{"status":"ok","report":{"price_analysis":{"current":61.64,"change_1d":-0.6,"change_7d":-2.6,"change_30d":-1.6,"high_30d":65.775,"low_30d":60.35,"position_in_range":24.0,"support":60.89,"resistance":65.23},"summary":"ProShares Short VIX Short-Term Futures ETF(SVXY)은(는) Trading--Miscellaneous를 추종하는 ETF입니다, 순자산 $249.8M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-0.13)가 시그널선(0.28)을 하회합니다(데드크로스). SMA20 64, SMA60 62 — 혼조세입니다. 볼린저밴드 62~66 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.3551401869159,"macd":-0.12750902274851939,"macd_signal":0.28025125919838223,"sma_20":63.99100000000001,"sma_60":62.47925,"bb_upper":66.16660933993215,"bb_lower":61.815390660067855,"atr_14":1.5103571428571416},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":37,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:20.981518+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Miscellaneous","issuer":"ProShares","category":"Trading--Miscellaneous","expense_ratio":1.01,"aum":249790160.0,"aum_display":"$249.8M","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"IQMM","name":"ProShares GENIUS Money Market ETF","weight":53.94}],"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":61.64,"change_pct":-0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":80.94},{"date":"2016-10-25","close":80.07},{"date":"2016-10-26","close":78.1},{"date":"2016-10-27","close":76.75},{"date":"2016-10-28","close":73.46},{"date":"2016-10-31","close":71.82},{"date":"2016-11-01","close":69.83},{"date":"2016-11-02","close":68.15},{"date":"2016-11-03","close":64.47},{"date":"2016-11-04","close":64.32},{"date":"2016-11-07","close":72.48},{"date":"2016-11-08","close":74.37},{"date":"2016-11-09","close":76.16},{"date":"2016-11-10","close":74.0},{"date":"2016-11-11","close":75.79},{"date":"2016-11-14","close":76.08},{"date":"2016-11-15","close":79.33},{"date":"2016-11-16","close":78.83},{"date":"2016-11-17","close":81.1},{"date":"2016-11-18","close":81.46},{"date":"2016-11-21","close":85.17},{"date":"2016-11-22","close":84.71},{"date":"2016-11-23","close":84.51},{"date":"2016-11-25","close":85.09},{"date":"2016-11-28","close":84.32},{"date":"2016-11-29","close":84.9},{"date":"2016-11-30","close":84.67},{"date":"2016-12-01","close":81.5},{"date":"2016-12-02","close":81.58},{"date":"2016-12-05","close":86.82},{"date":"2016-12-06","close":89.61},{"date":"2016-12-07","close":89.39},{"date":"2016-12-08","close":89.13},{"date":"2016-12-09","close":90.11},{"date":"2016-12-12","close":89.4},{"date":"2016-12-13","close":88.63},{"date":"2016-12-14","close":88.79},{"date":"2016-12-15","close":90.08},{"date":"2016-12-16","close":91.16},{"date":"2016-12-19","close":94.44},{"date":"2016-12-20","close":96.27},{"date":"2016-12-21","close":97.8},{"date":"2016-12-22","close":96.06},{"date":"2016-12-23","close":96.58},{"date":"2016-12-27","close":97.82},{"date":"2016-12-28","close":94.44},{"date":"2016-12-29","close":92.91},{"date":"2016-12-30","close":90.98},{"date":"2017-01-03","close":97.45},{"date":"2017-01-04","close":102.53},{"date":"2017-01-05","close":102.86},{"date":"2017-01-06","close":104.25},{"date":"2017-01-09","close":104.46},{"date":"2017-01-10","close":105.15},{"date":"2017-01-11","close":107.44},{"date":"2017-01-12","close":107.49},{"date":"2017-01-13","close":107.2},{"date":"2017-01-17","close":107.5},{"date":"2017-01-18","close":108.0},{"date":"2017-01-19","close":106.77},{"date":"2017-01-20","close":110.95},{"date":"2017-01-23","close":111.85},{"date":"2017-01-24","close":117.04},{"date":"2017-01-25","close":119.94},{"date":"2017-01-26","close":119.32},{"date":"2017-01-27","close":120.74},{"date":"2017-01-30","close":117.31},{"date":"2017-01-31","close":117.85},{"date":"2017-02-01","close":119.91},{"date":"2017-02-02","close":118.93},{"date":"2017-02-03","close":121.36},{"date":"2017-02-06","close":121.49},{"date":"2017-02-07","close":120.53},{"date":"2017-02-08","close":120.88},{"date":"2017-02-09","close":123.42},{"date":"2017-02-10","close":125.4},{"date":"2017-02-13","close":129.37},{"date":"2017-02-14","close":134.94},{"date":"2017-02-15","close":129.98},{"date":"2017-02-16","close":129.3},{"date":"2017-02-17","close":129.05},{"date":"2017-02-21","close":127.48},{"date":"2017-02-22","close":126.94},{"date":"2017-02-23","close":123.6},{"date":"2017-02-24","close":125.25},{"date":"2017-02-27","close":125.59},{"date":"2017-02-28","close":122.5},{"date":"2017-03-01","close":125.3},{"date":"2017-03-02","close":124.98},{"date":"2017-03-03","close":128.79},{"date":"2017-03-06","close":131.18},{"date":"2017-03-07","close":131.07},{"date":"2017-03-08","close":130.11},{"date":"2017-03-09","close":130.78},{"date":"2017-03-10","close":132.58},{"date":"2017-03-13","close":135.34},{"date":"2017-03-14","close":132.76},{"date":"2017-03-15","close":137.5},{"date":"2017-03-16","close":140.44},{"date":"2017-03-17","close":142.15},{"date":"2017-03-20","close":142.05},{"date":"2017-03-21","close":136.63},{"date":"2017-03-22","close":135.92},{"date":"2017-03-23","close":131.31},{"date":"2017-03-24","close":133.82},{"date":"2017-03-27","close":136.53},{"date":"2017-03-28","close":143.9},{"date":"2017-03-29","close":144.45},{"date":"2017-03-30","close":143.77},{"date":"2017-03-31","close":141.15},{"date":"2017-04-03","close":140.46},{"date":"2017-04-04","close":142.39},{"date":"2017-04-05","close":137.61},{"date":"2017-04-06","close":140.03},{"date":"2017-04-07","close":134.9},{"date":"2017-04-10","close":130.18},{"date":"2017-04-11","close":124.08},{"date":"2017-04-12","close":123.62},{"date":"2017-04-13","close":121.32},{"date":"2017-04-17","close":127.24},{"date":"2017-04-18","close":128.22},{"date":"2017-04-19","close":125.11},{"date":"2017-04-20","close":128.36},{"date":"2017-04-21","close":127.88},{"date":"2017-04-24","close":141.67},{"date":"2017-04-25","close":145.14},{"date":"2017-04-26","close":143.55},{"date":"2017-04-27","close":145.1},{"date":"2017-04-28","close":145.05},{"date":"2017-05-01","close":150.79},{"date":"2017-05-02","close":150.18},{"date":"2017-05-03","close":147.14},{"date":"2017-05-04","close":150.95},{"date":"2017-05-05","close":150.07},{"date":"2017-05-08","close":154.07},{"date":"2017-05-09","close":154.34},{"date":"2017-05-10","close":153.76},{"date":"2017-05-11","close":154.15},{"date":"2017-05-12","close":154.45},{"date":"2017-05-15","close":157.56},{"date":"2017-05-16","close":159.11},{"date":"2017-05-17","close":130.05},{"date":"2017-05-18","close":133.5},{"date":"2017-05-19","close":142.4},{"date":"2017-05-22","close":148.56},{"date":"2017-05-23","close":148.68},{"date":"2017-05-24","close":152.7},{"date":"2017-05-25","close":150.89},{"date":"2017-05-26","close":153.49},{"date":"2017-05-30","close":154.64},{"date":"2017-05-31","close":153.35},{"date":"2017-06-01","close":156.99},{"date":"2017-06-02","close":156.65},{"date":"2017-06-05","close":155.85},{"date":"2017-06-06","close":152.47},{"date":"2017-06-07","close":154.05},{"date":"2017-06-08","close":157.71},{"date":"2017-06-09","close":155.31},{"date":"2017-06-12","close":153.63},{"date":"2017-06-13","close":158.94},{"date":"2017-06-14","close":159.43},{"date":"2017-06-15","close":157.62},{"date":"2017-06-16","close":159.35},{"date":"2017-06-19","close":163.98},{"date":"2017-06-20","close":159.78},{"date":"2017-06-21","close":161.1},{"date":"2017-06-22","close":162.87},{"date":"2017-06-23","close":164.43},{"date":"2017-06-26","close":168.06},{"date":"2017-06-27","close":162.1},{"date":"2017-06-28","close":167.1},{"date":"2017-06-29","close":158.36},{"date":"2017-06-30","close":161.27},{"date":"2017-07-03","close":159.11},{"date":"2017-07-05","close":159.0},{"date":"2017-07-06","close":151.0},{"date":"2017-07-07","close":156.36},{"date":"2017-07-10","close":160.17},{"date":"2017-07-11","close":160.86},{"date":"2017-07-12","close":165.27},{"date":"2017-07-13","close":167.09},{"date":"2017-07-14","close":170.0},{"date":"2017-07-17","close":87.22},{"date":"2017-07-18","close":88.41},{"date":"2017-07-19","close":89.38},{"date":"2017-07-20","close":90.23},{"date":"2017-07-21","close":90.96},{"date":"2017-07-24","close":92.52},{"date":"2017-07-25","close":92.09},{"date":"2017-07-26","close":92.01},{"date":"2017-07-27","close":91.16},{"date":"2017-07-28","close":90.22},{"date":"2017-07-31","close":90.95},{"date":"2017-08-01","close":92.0},{"date":"2017-08-02","close":91.71},{"date":"2017-08-03","close":90.52},{"date":"2017-08-04","close":90.77},{"date":"2017-08-07","close":91.97},{"date":"2017-08-08","close":89.38},{"date":"2017-08-09","close":86.92},{"date":"2017-08-10","close":74.93},{"date":"2017-08-11","close":71.68},{"date":"2017-08-14","close":80.82},{"date":"2017-08-15","close":81.22},{"date":"2017-08-16","close":81.83},{"date":"2017-08-17","close":68.24},{"date":"2017-08-18","close":70.66},{"date":"2017-08-21","close":73.47},{"date":"2017-08-22","close":78.87},{"date":"2017-08-23","close":77.92},{"date":"2017-08-24","close":75.67},{"date":"2017-08-25","close":77.96},{"date":"2017-08-28","close":78.47},{"date":"2017-08-29","close":77.61},{"date":"2017-08-30","close":78.0},{"date":"2017-08-31","close":80.2},{"date":"2017-09-01","close":80.31},{"date":"2017-09-05","close":75.72},{"date":"2017-09-06","close":77.78},{"date":"2017-09-07","close":78.19},{"date":"2017-09-08","close":76.33},{"date":"2017-09-11","close":80.69},{"date":"2017-09-12","close":82.73},{"date":"2017-09-13","close":85.62},{"date":"2017-09-14","close":84.46},{"date":"2017-09-15","close":86.04},{"date":"2017-09-18","close":89.76},{"date":"2017-09-19","close":89.73},{"date":"2017-09-20","close":89.64},{"date":"2017-09-21","close":89.72},{"date":"2017-09-22","close":89.11},{"date":"2017-09-25","close":89.07},{"date":"2017-09-26","close":90.0},{"date":"2017-09-27","close":90.77},{"date":"2017-09-28","close":92.05},{"date":"2017-09-29","close":93.75},{"date":"2017-10-02","close":95.52},{"date":"2017-10-03","close":95.94},{"date":"2017-10-04","close":95.87},{"date":"2017-10-05","close":98.86},{"date":"2017-10-06","close":98.8},{"date":"2017-10-09","close":96.94},{"date":"2017-10-10","close":99.01},{"date":"2017-10-11","close":101.07},{"date":"2017-10-12","close":101.8},{"date":"2017-10-13","close":103.66},{"date":"2017-10-16","close":105.4},{"date":"2017-10-17","close":105.23},{"date":"2017-10-18","close":105.65},{"date":"2017-10-19","close":106.35},{"date":"2017-10-20","close":108.19},{"date":"2017-10-23","close":104.88},{"date":"2017-10-24","close":103.69},{"date":"2017-10-25","close":100.22},{"date":"2017-10-26","close":100.65},{"date":"2017-10-27","close":106.33},{"date":"2017-10-30","close":105.46},{"date":"2017-10-31","close":107.35},{"date":"2017-11-01","close":106.71},{"date":"2017-11-02","close":107.88},{"date":"2017-11-03","close":108.12},{"date":"2017-11-06","close":109.03},{"date":"2017-11-07","close":108.5},{"date":"2017-11-08","close":108.37},{"date":"2017-11-09","close":107.03},{"date":"2017-11-10","close":104.35},{"date":"2017-11-13","close":104.07},{"date":"2017-11-14","close":103.19},{"date":"2017-11-15","close":99.23},{"date":"2017-11-16","close":103.59},{"date":"2017-11-17","close":105.01},{"date":"2017-11-20","close":108.45},{"date":"2017-11-21","close":112.48},{"date":"2017-11-22","close":113.5},{"date":"2017-11-24","close":114.01},{"date":"2017-11-27","close":114.17},{"date":"2017-11-28","close":115.72},{"date":"2017-11-29","close":113.22},{"date":"2017-11-30","close":112.83},{"date":"2017-12-01","close":109.76},{"date":"2017-12-04","close":110.68},{"date":"2017-12-05","close":111.1},{"date":"2017-12-06","close":111.24},{"date":"2017-12-07","close":114.89},{"date":"2017-12-08","close":118.41},{"date":"2017-12-11","close":122.59},{"date":"2017-12-12","close":122.28},{"date":"2017-12-13","close":122.68},{"date":"2017-12-14","close":123.33},{"date":"2017-12-15","close":127.36},{"date":"2017-12-18","close":129.24},{"date":"2017-12-19","close":128.47},{"date":"2017-12-20","close":129.04},{"date":"2017-12-21","close":129.93},{"date":"2017-12-22","close":129.19},{"date":"2017-12-26","close":129.09},{"date":"2017-12-27","close":128.39},{"date":"2017-12-28","close":130.48},{"date":"2017-12-29","close":128.21},{"date":"2018-01-02","close":132.58},{"date":"2018-01-03","close":135.51},{"date":"2018-01-04","close":135.89},{"date":"2018-01-05","close":135.93},{"date":"2018-01-08","close":137.55},{"date":"2018-01-09","close":136.07},{"date":"2018-01-10","close":137.43},{"date":"2018-01-11","close":138.21},{"date":"2018-01-12","close":138.19},{"date":"2018-01-16","close":129.74},{"date":"2018-01-17","close":132.84},{"date":"2018-01-18","close":132.3},{"date":"2018-01-19","close":132.77},{"date":"2018-01-22","close":135.92},{"date":"2018-01-23","close":133.48},{"date":"2018-01-24","close":130.0},{"date":"2018-01-25","close":127.83},{"date":"2018-01-26","close":128.87},{"date":"2018-01-29","close":119.37},{"date":"2018-01-30","close":115.6},{"date":"2018-01-31","close":118.11},{"date":"2018-02-01","close":121.67},{"date":"2018-02-02","close":105.6},{"date":"2018-02-05","close":71.82},{"date":"2018-02-06","close":12.24},{"date":"2018-02-07","close":12.33},{"date":"2018-02-08","close":9.58},{"date":"2018-02-09","close":10.86},{"date":"2018-02-12","close":11.34},{"date":"2018-02-13","close":11.29},{"date":"2018-02-14","close":12.65},{"date":"2018-02-15","close":12.91},{"date":"2018-02-16","close":12.69},{"date":"2018-02-20","close":12.12},{"date":"2018-02-21","close":12.05},{"date":"2018-02-22","close":12.22},{"date":"2018-02-23","close":13.18},{"date":"2018-02-26","close":13.65},{"date":"2018-02-27","close":12.39},{"date":"2018-02-28","close":12.23},{"date":"2018-03-01","close":11.87},{"date":"2018-03-02","close":12.11},{"date":"2018-03-05","close":12.41},{"date":"2018-03-06","close":12.37},{"date":"2018-03-07","close":12.41},{"date":"2018-03-08","close":12.64},{"date":"2018-03-09","close":13.23},{"date":"2018-03-12","close":12.85},{"date":"2018-03-13","close":12.74},{"date":"2018-03-14","close":12.62},{"date":"2018-03-15","close":12.78},{"date":"2018-03-16","close":12.91},{"date":"2018-03-19","close":12.3},{"date":"2018-03-20","close":12.47},{"date":"2018-03-21","close":12.53},{"date":"2018-03-22","close":11.69},{"date":"2018-03-23","close":11.41},{"date":"2018-03-26","close":11.83},{"date":"2018-03-27","close":11.41},{"date":"2018-03-28","close":11.29},{"date":"2018-03-29","close":11.74},{"date":"2018-04-02","close":11.15},{"date":"2018-04-03","close":11.39},{"date":"2018-04-04","close":11.49},{"date":"2018-04-05","close":11.69},{"date":"2018-04-06","close":11.38},{"date":"2018-04-09","close":11.31},{"date":"2018-04-10","close":11.48},{"date":"2018-04-11","close":11.41},{"date":"2018-04-12","close":11.66},{"date":"2018-04-13","close":11.89},{"date":"2018-04-16","close":12.16},{"date":"2018-04-17","close":12.55},{"date":"2018-04-18","close":12.53},{"date":"2018-04-19","close":12.42},{"date":"2018-04-20","close":12.24},{"date":"2018-04-23","close":12.3},{"date":"2018-04-24","close":11.99},{"date":"2018-04-25","close":11.93},{"date":"2018-04-26","close":12.25},{"date":"2018-04-27","close":12.35},{"date":"2018-04-30","close":12.33},{"date":"2018-05-01","close":12.44},{"date":"2018-05-02","close":12.47},{"date":"2018-05-03","close":12.33},{"date":"2018-05-04","close":12.53},{"date":"2018-05-07","close":12.57},{"date":"2018-05-08","close":12.58},{"date":"2018-05-09","close":12.87},{"date":"2018-05-10","close":13.18},{"date":"2018-05-11","close":13.27},{"date":"2018-05-14","close":13.48},{"date":"2018-05-15","close":12.99},{"date":"2018-05-16","close":13.21},{"date":"2018-05-17","close":13.41},{"date":"2018-05-18","close":13.33},{"date":"2018-05-21","close":13.51},{"date":"2018-05-22","close":13.46},{"date":"2018-05-23","close":13.55},{"date":"2018-05-24","close":13.59},{"date":"2018-05-25","close":13.5},{"date":"2018-05-29","close":12.7},{"date":"2018-05-30","close":12.99},{"date":"2018-05-31","close":12.93},{"date":"2018-06-01","close":13.18},{"date":"2018-06-04","close":13.49},{"date":"2018-06-05","close":13.55},{"date":"2018-06-06","close":13.77},{"date":"2018-06-07","close":13.68},{"date":"2018-06-08","close":13.72},{"date":"2018-06-11","close":13.86},{"date":"2018-06-12","close":13.86},{"date":"2018-06-13","close":13.77},{"date":"2018-06-14","close":14.01},{"date":"2018-06-15","close":13.92},{"date":"2018-06-18","close":14.04},{"date":"2018-06-19","close":13.7},{"date":"2018-06-20","close":13.83},{"date":"2018-06-21","close":13.39},{"date":"2018-06-22","close":13.53},{"date":"2018-06-25","close":12.58},{"date":"2018-06-26","close":12.83},{"date":"2018-06-27","close":12.5},{"date":"2018-06-28","close":12.59},{"date":"2018-06-29","close":12.72},{"date":"2018-07-02","close":12.72},{"date":"2018-07-03","close":12.7},{"date":"2018-07-05","close":12.88},{"date":"2018-07-06","close":13.24},{"date":"2018-07-09","close":13.57},{"date":"2018-07-10","close":13.71},{"date":"2018-07-11","close":13.47},{"date":"2018-07-12","close":13.71},{"date":"2018-07-13","close":13.77},{"date":"2018-07-16","close":13.81},{"date":"2018-07-17","close":13.88},{"date":"2018-07-18","close":13.97},{"date":"2018-07-19","close":13.81},{"date":"2018-07-20","close":13.79},{"date":"2018-07-23","close":13.81},{"date":"2018-07-24","close":13.96},{"date":"2018-07-25","close":13.97},{"date":"2018-07-26","close":13.97},{"date":"2018-07-27","close":13.75},{"date":"2018-07-30","close":13.55},{"date":"2018-07-31","close":13.74},{"date":"2018-08-01","close":13.82},{"date":"2018-08-02","close":13.9},{"date":"2018-08-03","close":13.98},{"date":"2018-08-06","close":14.24},{"date":"2018-08-07","close":14.41},{"date":"2018-08-08","close":14.51},{"date":"2018-08-09","close":14.41},{"date":"2018-08-10","close":14.05},{"date":"2018-08-13","close":13.63},{"date":"2018-08-14","close":13.98},{"date":"2018-08-15","close":13.53},{"date":"2018-08-16","close":13.91},{"date":"2018-08-17","close":14.11},{"date":"2018-08-20","close":14.24},{"date":"2018-08-21","close":14.09},{"date":"2018-08-22","close":14.18},{"date":"2018-08-23","close":14.21},{"date":"2018-08-24","close":14.25},{"date":"2018-08-27","close":14.24},{"date":"2018-08-28","close":14.22},{"date":"2018-08-29","close":14.23},{"date":"2018-08-30","close":14.08},{"date":"2018-08-31","close":14.17},{"date":"2018-09-04","close":14.16},{"date":"2018-09-05","close":14.06},{"date":"2018-09-06","close":13.87},{"date":"2018-09-07","close":13.73},{"date":"2018-09-10","close":13.93},{"date":"2018-09-11","close":14.16},{"date":"2018-09-12","close":14.23},{"date":"2018-09-13","close":14.45},{"date":"2018-09-14","close":14.59},{"date":"2018-09-17","close":14.37},{"date":"2018-09-18","close":28.675},{"date":"2018-09-19","close":29.29},{"date":"2018-09-20","close":29.625},{"date":"2018-09-21","close":29.475},{"date":"2018-09-24","close":29.51},{"date":"2018-09-25","close":29.345},{"date":"2018-09-26","close":29.195},{"date":"2018-09-27","close":29.405},{"date":"2018-09-28","close":29.545},{"date":"2018-10-01","close":29.65},{"date":"2018-10-02","close":29.62},{"date":"2018-10-03","close":29.75},{"date":"2018-10-04","close":28.85},{"date":"2018-10-05","close":28.51},{"date":"2018-10-08","close":28.38},{"date":"2018-10-09","close":28.16},{"date":"2018-10-10","close":25.82},{"date":"2018-10-11","close":24.63},{"date":"2018-10-12","close":25.75},{"date":"2018-10-15","close":25.545},{"date":"2018-10-16","close":26.465},{"date":"2018-10-17","close":26.32},{"date":"2018-10-18","close":25.39},{"date":"2018-10-19","close":25.52},{"date":"2018-10-22","close":25.42},{"date":"2018-10-23","close":24.945},{"date":"2018-10-24","close":23.775},{"date":"2018-10-25","close":24.235},{"date":"2018-10-26","close":23.535},{"date":"2018-10-29","close":23.495},{"date":"2018-10-30","close":23.91},{"date":"2018-10-31","close":24.295},{"date":"2018-11-01","close":24.69},{"date":"2018-11-02","close":24.59},{"date":"2018-11-05","close":24.7},{"date":"2018-11-06","close":25.12},{"date":"2018-11-07","close":26.05},{"date":"2018-11-08","close":26.215},{"date":"2018-11-09","close":25.715},{"date":"2018-11-12","close":24.695},{"date":"2018-11-13","close":24.565},{"date":"2018-11-14","close":24.265},{"date":"2018-11-15","close":24.4},{"date":"2018-11-16","close":24.965},{"date":"2018-11-19","close":24.35},{"date":"2018-11-20","close":23.525},{"date":"2018-11-21","close":23.805},{"date":"2018-11-23","close":23.72},{"date":"2018-11-26","close":24.375},{"date":"2018-11-27","close":24.62},{"date":"2018-11-28","close":24.965},{"date":"2018-11-29","close":24.73},{"date":"2018-11-30","close":25.055},{"date":"2018-12-03","close":25.78},{"date":"2018-12-04","close":24.155},{"date":"2018-12-06","close":23.81},{"date":"2018-12-07","close":22.955},{"date":"2018-12-10","close":23.03},{"date":"2018-12-11","close":23.065},{"date":"2018-12-12","close":23.165},{"date":"2018-12-13","close":23.34},{"date":"2018-12-14","close":22.975},{"date":"2018-12-17","close":22.3},{"date":"2018-12-18","close":22.25},{"date":"2018-12-19","close":22.315},{"date":"2018-12-20","close":21.77},{"date":"2018-12-21","close":21.21},{"date":"2018-12-24","close":20.65},{"date":"2018-12-26","close":21.175},{"date":"2018-12-27","close":20.775},{"date":"2018-12-28","close":20.77},{"date":"2018-12-31","close":21.15},{"date":"2019-01-02","close":21.495},{"date":"2019-01-03","close":20.96},{"date":"2019-01-04","close":21.83},{"date":"2019-01-07","close":22.055},{"date":"2019-01-08","close":22.29},{"date":"2019-01-09","close":22.535},{"date":"2019-01-10","close":22.66},{"date":"2019-01-11","close":23.035},{"date":"2019-01-14","close":22.995},{"date":"2019-01-15","close":23.515},{"date":"2019-01-16","close":23.295},{"date":"2019-01-17","close":23.405},{"date":"2019-01-18","close":23.785},{"date":"2019-01-22","close":22.765},{"date":"2019-01-23","close":22.725},{"date":"2019-01-24","close":23.1},{"date":"2019-01-25","close":23.535},{"date":"2019-01-28","close":23.045},{"date":"2019-01-29","close":23.075},{"date":"2019-01-30","close":23.605},{"date":"2019-01-31","close":24.095},{"date":"2019-02-01","close":24.215},{"date":"2019-02-04","close":24.615},{"date":"2019-02-05","close":24.69},{"date":"2019-02-06","close":24.775},{"date":"2019-02-07","close":24.375},{"date":"2019-02-08","close":24.505},{"date":"2019-02-11","close":24.645},{"date":"2019-02-12","close":24.85},{"date":"2019-02-13","close":24.895},{"date":"2019-02-14","close":24.665},{"date":"2019-02-15","close":25.085},{"date":"2019-02-19","close":25.055},{"date":"2019-02-20","close":25.55},{"date":"2019-02-21","close":25.395},{"date":"2019-02-22","close":25.865},{"date":"2019-02-25","close":25.63},{"date":"2019-02-26","close":25.515},{"date":"2019-02-27","close":25.495},{"date":"2019-02-28","close":25.52},{"date":"2019-03-01","close":26.09},{"date":"2019-03-04","close":25.77},{"date":"2019-03-05","close":25.7},{"date":"2019-03-06","close":25.32},{"date":"2019-03-07","close":24.86},{"date":"2019-03-08","close":24.785},{"date":"2019-03-11","close":25.7},{"date":"2019-03-12","close":26.065},{"date":"2019-03-13","close":26.19},{"date":"2019-03-14","close":26.405},{"date":"2019-03-15","close":26.66},{"date":"2019-03-18","close":26.62},{"date":"2019-03-19","close":26.5},{"date":"2019-03-20","close":26.385},{"date":"2019-03-21","close":26.555},{"date":"2019-03-22","close":25.015},{"date":"2019-03-25","close":25.01},{"date":"2019-03-26","close":25.695},{"date":"2019-03-27","close":25.51},{"date":"2019-03-28","close":25.77},{"date":"2019-03-29","close":26.18},{"date":"2019-04-01","close":26.405},{"date":"2019-04-02","close":26.445},{"date":"2019-04-03","close":26.35},{"date":"2019-04-04","close":26.465},{"date":"2019-04-05","close":26.75},{"date":"2019-04-08","close":26.82},{"date":"2019-04-09","close":26.34},{"date":"2019-04-10","close":26.695},{"date":"2019-04-11","close":26.97},{"date":"2019-04-12","close":27.575},{"date":"2019-04-15","close":27.75},{"date":"2019-04-16","close":27.825},{"date":"2019-04-17","close":27.76},{"date":"2019-04-18","close":27.98},{"date":"2019-04-22","close":28.1},{"date":"2019-04-23","close":28.2},{"date":"2019-04-24","close":27.87},{"date":"2019-04-25","close":27.585},{"date":"2019-04-26","close":28.06},{"date":"2019-04-29","close":27.84},{"date":"2019-04-30","close":27.83},{"date":"2019-05-01","close":27.295},{"date":"2019-05-02","close":27.26},{"date":"2019-05-03","close":27.93},{"date":"2019-05-06","close":27.135},{"date":"2019-05-07","close":24.905},{"date":"2019-05-08","close":25.26},{"date":"2019-05-09","close":25.315},{"date":"2019-05-10","close":26.31},{"date":"2019-05-13","close":24.36},{"date":"2019-05-14","close":24.98},{"date":"2019-05-15","close":25.51},{"date":"2019-05-16","close":26.07},{"date":"2019-05-17","close":25.88},{"date":"2019-05-20","close":25.71},{"date":"2019-05-21","close":26.325},{"date":"2019-05-22","close":26.49},{"date":"2019-05-23","close":25.57},{"date":"2019-05-24","close":25.86},{"date":"2019-05-28","close":25.46},{"date":"2019-05-29","close":25.2},{"date":"2019-05-30","close":25.455},{"date":"2019-05-31","close":24.91},{"date":"2019-06-03","close":24.825},{"date":"2019-06-04","close":25.51},{"date":"2019-06-05","close":25.795},{"date":"2019-06-06","close":26.05},{"date":"2019-06-07","close":25.94},{"date":"2019-06-10","close":26.085},{"date":"2019-06-11","close":26.02},{"date":"2019-06-12","close":26.09},{"date":"2019-06-13","close":26.17},{"date":"2019-06-14","close":26.28},{"date":"2019-06-17","close":26.45},{"date":"2019-06-18","close":26.52},{"date":"2019-06-19","close":26.97},{"date":"2019-06-20","close":26.92},{"date":"2019-06-21","close":26.605},{"date":"2019-06-24","close":26.775},{"date":"2019-06-25","close":26.375},{"date":"2019-06-26","close":26.485},{"date":"2019-06-27","close":26.71},{"date":"2019-06-28","close":26.935},{"date":"2019-07-01","close":27.68},{"date":"2019-07-02","close":28.165},{"date":"2019-07-03","close":28.285},{"date":"2019-07-05","close":28.2},{"date":"2019-07-08","close":27.81},{"date":"2019-07-09","close":27.785},{"date":"2019-07-10","close":28.175},{"date":"2019-07-11","close":28.44},{"date":"2019-07-12","close":28.69},{"date":"2019-07-15","close":28.71},{"date":"2019-07-16","close":28.655},{"date":"2019-07-17","close":28.335},{"date":"2019-07-18","close":28.445},{"date":"2019-07-19","close":28.29},{"date":"2019-07-22","close":28.535},{"date":"2019-07-23","close":29.085},{"date":"2019-07-24","close":29.455},{"date":"2019-07-25","close":28.985},{"date":"2019-07-26","close":29.38},{"date":"2019-07-29","close":29.245},{"date":"2019-07-30","close":28.88},{"date":"2019-07-31","close":28.095},{"date":"2019-08-01","close":26.98},{"date":"2019-08-02","close":26.88},{"date":"2019-08-05","close":24.975},{"date":"2019-08-06","close":25.58},{"date":"2019-08-07","close":25.575},{"date":"2019-08-08","close":26.305},{"date":"2019-08-09","close":25.845},{"date":"2019-08-12","close":24.91},{"date":"2019-08-13","close":25.78},{"date":"2019-08-14","close":23.945},{"date":"2019-08-15","close":24.34},{"date":"2019-08-16","close":24.98},{"date":"2019-08-19","close":25.95},{"date":"2019-08-20","close":25.59},{"date":"2019-08-21","close":26.28},{"date":"2019-08-22","close":26.0},{"date":"2019-08-23","close":24.42},{"date":"2019-08-26","close":24.775},{"date":"2019-08-27","close":24.56},{"date":"2019-08-28","close":24.82},{"date":"2019-08-29","close":25.345},{"date":"2019-08-30","close":25.305},{"date":"2019-09-03","close":24.72},{"date":"2019-09-04","close":25.47},{"date":"2019-09-05","close":26.01},{"date":"2019-09-06","close":26.38},{"date":"2019-09-09","close":26.455},{"date":"2019-09-10","close":26.505},{"date":"2019-09-11","close":26.705},{"date":"2019-09-12","close":27.04},{"date":"2019-09-13","close":27.225},{"date":"2019-09-16","close":27.045},{"date":"2019-09-17","close":27.135},{"date":"2019-09-18","close":27.57},{"date":"2019-09-19","close":27.785},{"date":"2019-09-20","close":27.065},{"date":"2019-09-23","close":27.155},{"date":"2019-09-24","close":26.53},{"date":"2019-09-25","close":26.805},{"date":"2019-09-26","close":26.715},{"date":"2019-09-27","close":26.36},{"date":"2019-09-30","close":26.705},{"date":"2019-10-01","close":26.13},{"date":"2019-10-02","close":25.2},{"date":"2019-10-03","close":25.685},{"date":"2019-10-04","close":26.41},{"date":"2019-10-07","close":26.255},{"date":"2019-10-08","close":25.225},{"date":"2019-10-09","close":25.495},{"date":"2019-10-10","close":26.095},{"date":"2019-10-11","close":26.91},{"date":"2019-10-14","close":27.34},{"date":"2019-10-15","close":27.625},{"date":"2019-10-16","close":27.865},{"date":"2019-10-17","close":27.925},{"date":"2019-10-18","close":27.945},{"date":"2019-10-21","close":28.33},{"date":"2019-10-22","close":28.095},{"date":"2019-10-23","close":28.275},{"date":"2019-10-24","close":28.46},{"date":"2019-10-25","close":28.915},{"date":"2019-10-28","close":28.785},{"date":"2019-10-29","close":28.79},{"date":"2019-10-30","close":29.15},{"date":"2019-10-31","close":28.88},{"date":"2019-11-01","close":29.59},{"date":"2019-11-04","close":29.545},{"date":"2019-11-05","close":29.235},{"date":"2019-11-06","close":29.305},{"date":"2019-11-07","close":29.455},{"date":"2019-11-08","close":29.72},{"date":"2019-11-11","close":29.78},{"date":"2019-11-12","close":29.96},{"date":"2019-11-13","close":29.89},{"date":"2019-11-14","close":30.09},{"date":"2019-11-15","close":30.78},{"date":"2019-11-18","close":30.78},{"date":"2019-11-19","close":30.62},{"date":"2019-11-20","close":30.485},{"date":"2019-11-21","close":30.44},{"date":"2019-11-22","close":30.9},{"date":"2019-11-25","close":31.55},{"date":"2019-11-26","close":31.805},{"date":"2019-11-27","close":31.85},{"date":"2019-11-29","close":31.525},{"date":"2019-12-02","close":30.775},{"date":"2019-12-03","close":29.575},{"date":"2019-12-04","close":30.49},{"date":"2019-12-05","close":30.69},{"date":"2019-12-06","close":31.26},{"date":"2019-12-09","close":30.425},{"date":"2019-12-10","close":30.38},{"date":"2019-12-11","close":30.7},{"date":"2019-12-12","close":31.595},{"date":"2019-12-13","close":32.3},{"date":"2019-12-16","close":32.665},{"date":"2019-12-17","close":32.76},{"date":"2019-12-18","close":32.58},{"date":"2019-12-19","close":33.01},{"date":"2019-12-20","close":32.745},{"date":"2019-12-23","close":32.715},{"date":"2019-12-24","close":32.915},{"date":"2019-12-26","close":32.915},{"date":"2019-12-27","close":32.54},{"date":"2019-12-30","close":31.965},{"date":"2019-12-31","close":32.615},{"date":"2020-01-02","close":33.325},{"date":"2020-01-03","close":32.47},{"date":"2020-01-06","close":32.625},{"date":"2020-01-07","close":32.72},{"date":"2020-01-08","close":33.04},{"date":"2020-01-09","close":33.64},{"date":"2020-01-10","close":33.715},{"date":"2020-01-13","close":34.085},{"date":"2020-01-14","close":34.235},{"date":"2020-01-15","close":34.31},{"date":"2020-01-16","close":34.735},{"date":"2020-01-17","close":34.645},{"date":"2020-01-21","close":34.535},{"date":"2020-01-22","close":34.19},{"date":"2020-01-23","close":34.455},{"date":"2020-01-24","close":33.485},{"date":"2020-01-27","close":31.705},{"date":"2020-01-28","close":32.64},{"date":"2020-01-29","close":32.595},{"date":"2020-01-30","close":32.88},{"date":"2020-01-31","close":30.97},{"date":"2020-02-03","close":31.615},{"date":"2020-02-04","close":32.44},{"date":"2020-02-05","close":33.115},{"date":"2020-02-06","close":33.265},{"date":"2020-02-07","close":32.99},{"date":"2020-02-10","close":33.19},{"date":"2020-02-11","close":33.205},{"date":"2020-02-12","close":34.035},{"date":"2020-02-13","close":33.69},{"date":"2020-02-14","close":33.92},{"date":"2020-02-18","close":33.55},{"date":"2020-02-19","close":33.83},{"date":"2020-02-20","close":33.225},{"date":"2020-02-21","close":32.19},{"date":"2020-02-24","close":29.135},{"date":"2020-02-25","close":27.815},{"date":"2020-02-26","close":28.195},{"date":"2020-02-27","close":25.97},{"date":"2020-02-28","close":25.37},{"date":"2020-03-02","close":25.885},{"date":"2020-03-03","close":24.43},{"date":"2020-03-04","close":25.105},{"date":"2020-03-05","close":23.155},{"date":"2020-03-06","close":21.935},{"date":"2020-03-09","close":19.21},{"date":"2020-03-10","close":20.155},{"date":"2020-03-11","close":18.89},{"date":"2020-03-12","close":16.65},{"date":"2020-03-13","close":17.54},{"date":"2020-03-16","close":14.115},{"date":"2020-03-17","close":14.445},{"date":"2020-03-18","close":13.135},{"date":"2020-03-19","close":13.845},{"date":"2020-03-20","close":14.055},{"date":"2020-03-23","close":15.125},{"date":"2020-03-24","close":15.66},{"date":"2020-03-25","close":15.065},{"date":"2020-03-26","close":15.675},{"date":"2020-03-27","close":14.925},{"date":"2020-03-30","close":15.125},{"date":"2020-03-31","close":15.505},{"date":"2020-04-01","close":14.85},{"date":"2020-04-02","close":15.23},{"date":"2020-04-03","close":15.555},{"date":"2020-04-06","close":16.115},{"date":"2020-04-07","close":15.865},{"date":"2020-04-08","close":16.03},{"date":"2020-04-09","close":16.175},{"date":"2020-04-13","close":16.35},{"date":"2020-04-14","close":17.035},{"date":"2020-04-15","close":16.275},{"date":"2020-04-16","close":16.235},{"date":"2020-04-17","close":16.58},{"date":"2020-04-20","close":15.705},{"date":"2020-04-21","close":15.07},{"date":"2020-04-22","close":15.43},{"date":"2020-04-23","close":15.445},{"date":"2020-04-24","close":15.865},{"date":"2020-04-27","close":16.485},{"date":"2020-04-28","close":16.32},{"date":"2020-04-29","close":16.845},{"date":"2020-04-30","close":16.56},{"date":"2020-05-01","close":15.805},{"date":"2020-05-04","close":15.965},{"date":"2020-05-05","close":16.3},{"date":"2020-05-06","close":16.16},{"date":"2020-05-07","close":16.525},{"date":"2020-05-08","close":17.105},{"date":"2020-05-11","close":17.675},{"date":"2020-05-12","close":16.75},{"date":"2020-05-13","close":15.855},{"date":"2020-05-14","close":16.27},{"date":"2020-05-15","close":16.48},{"date":"2020-05-18","close":16.995},{"date":"2020-05-19","close":16.53},{"date":"2020-05-20","close":17.035},{"date":"2020-05-21","close":16.85},{"date":"2020-05-22","close":16.9},{"date":"2020-05-26","close":16.99},{"date":"2020-05-27","close":17.19},{"date":"2020-05-28","close":16.835},{"date":"2020-05-29","close":17.16},{"date":"2020-06-01","close":17.075},{"date":"2020-06-02","close":17.31},{"date":"2020-06-03","close":17.705},{"date":"2020-06-04","close":17.77},{"date":"2020-06-05","close":18.24},{"date":"2020-06-08","close":18.035},{"date":"2020-06-09","close":17.585},{"date":"2020-06-10","close":17.63},{"date":"2020-06-11","close":14.645},{"date":"2020-06-12","close":14.9},{"date":"2020-06-15","close":15.1},{"date":"2020-06-16","close":15.27},{"date":"2020-06-17","close":15.255},{"date":"2020-06-18","close":15.38},{"date":"2020-06-19","close":15.255},{"date":"2020-06-22","close":15.595},{"date":"2020-06-23","close":15.7},{"date":"2020-06-24","close":15.165},{"date":"2020-06-25","close":15.48},{"date":"2020-06-26","close":15.015},{"date":"2020-06-29","close":15.355},{"date":"2020-06-30","close":15.75},{"date":"2020-07-01","close":15.98},{"date":"2020-07-02","close":16.12},{"date":"2020-07-06","close":16.1},{"date":"2020-07-07","close":15.825},{"date":"2020-07-08","close":16.03},{"date":"2020-07-09","close":15.895},{"date":"2020-07-10","close":16.105},{"date":"2020-07-13","close":15.34},{"date":"2020-07-14","close":15.79},{"date":"2020-07-15","close":16.01},{"date":"2020-07-16","close":16.145},{"date":"2020-07-17","close":16.425},{"date":"2020-07-20","close":16.815},{"date":"2020-07-21","close":16.71},{"date":"2020-07-22","close":16.82},{"date":"2020-07-23","close":16.53},{"date":"2020-07-24","close":16.495},{"date":"2020-07-27","close":16.74},{"date":"2020-07-28","close":16.775},{"date":"2020-07-29","close":16.93},{"date":"2020-07-30","close":16.74},{"date":"2020-07-31","close":16.97},{"date":"2020-08-03","close":16.955},{"date":"2020-08-04","close":17.215},{"date":"2020-08-05","close":17.4},{"date":"2020-08-06","close":17.495},{"date":"2020-08-07","close":17.545},{"date":"2020-08-10","close":17.785},{"date":"2020-08-11","close":17.39},{"date":"2020-08-12","close":17.87},{"date":"2020-08-13","close":17.875},{"date":"2020-08-14","close":17.88},{"date":"2020-08-17","close":18.175},{"date":"2020-08-18","close":18.27},{"date":"2020-08-19","close":18.085},{"date":"2020-08-20","close":18.195},{"date":"2020-08-21","close":18.15},{"date":"2020-08-24","close":18.18},{"date":"2020-08-25","close":18.24},{"date":"2020-08-26","close":18.025},{"date":"2020-08-27","close":17.73},{"date":"2020-08-28","close":17.78},{"date":"2020-08-31","close":17.345},{"date":"2020-09-01","close":17.21},{"date":"2020-09-02","close":16.995},{"date":"2020-09-03","close":15.845},{"date":"2020-09-04","close":16.515},{"date":"2020-09-08","close":16.725},{"date":"2020-09-09","close":17.15},{"date":"2020-09-10","close":17.04},{"date":"2020-09-11","close":17.575},{"date":"2020-09-14","close":17.74},{"date":"2020-09-15","close":17.74},{"date":"2020-09-16","close":17.775},{"date":"2020-09-17","close":17.97},{"date":"2020-09-18","close":17.98},{"date":"2020-09-21","close":17.665},{"date":"2020-09-22","close":17.6},{"date":"2020-09-23","close":17.145},{"date":"2020-09-24","close":17.31},{"date":"2020-09-25","close":17.53},{"date":"2020-09-28","close":17.56},{"date":"2020-09-29","close":17.75},{"date":"2020-09-30","close":17.75},{"date":"2020-10-01","close":17.68},{"date":"2020-10-02","close":17.435},{"date":"2020-10-05","close":17.69},{"date":"2020-10-06","close":17.575},{"date":"2020-10-07","close":17.86},{"date":"2020-10-08","close":18.215},{"date":"2020-10-09","close":18.69},{"date":"2020-10-12","close":18.855},{"date":"2020-10-13","close":18.76},{"date":"2020-10-14","close":18.82},{"date":"2020-10-15","close":18.74},{"date":"2020-10-16","close":18.69},{"date":"2020-10-19","close":18.275},{"date":"2020-10-20","close":18.27},{"date":"2020-10-21","close":18.5},{"date":"2020-10-22","close":18.71},{"date":"2020-10-23","close":18.7},{"date":"2020-10-26","close":17.74},{"date":"2020-10-27","close":17.815},{"date":"2020-10-28","close":16.535},{"date":"2020-10-29","close":17.165},{"date":"2020-10-30","close":16.865},{"date":"2020-11-02","close":17.065},{"date":"2020-11-03","close":17.52},{"date":"2020-11-04","close":18.27},{"date":"2020-11-05","close":18.43},{"date":"2020-11-06","close":19.065},{"date":"2020-11-09","close":19.26},{"date":"2020-11-10","close":19.565},{"date":"2020-11-11","close":19.785},{"date":"2020-11-12","close":19.075},{"date":"2020-11-13","close":19.695},{"date":"2020-11-16","close":19.9},{"date":"2020-11-17","close":20.09},{"date":"2020-11-18","close":19.71},{"date":"2020-11-19","close":19.89},{"date":"2020-11-20","close":19.905},{"date":"2020-11-23","close":20.02},{"date":"2020-11-24","close":20.2},{"date":"2020-11-25","close":20.575},{"date":"2020-11-27","close":20.495},{"date":"2020-11-30","close":20.675},{"date":"2020-12-01","close":20.58},{"date":"2020-12-02","close":20.665},{"date":"2020-12-03","close":20.545},{"date":"2020-12-04","close":20.71},{"date":"2020-12-07","close":20.675},{"date":"2020-12-08","close":21.025},{"date":"2020-12-09","close":20.62},{"date":"2020-12-10","close":20.53},{"date":"2020-12-11","close":20.155},{"date":"2020-12-14","close":19.925},{"date":"2020-12-15","close":20.325},{"date":"2020-12-16","close":20.7},{"date":"2020-12-17","close":20.855},{"date":"2020-12-18","close":20.615},{"date":"2020-12-21","close":19.795},{"date":"2020-12-22","close":20.0},{"date":"2020-12-23","close":20.43},{"date":"2020-12-24","close":20.75},{"date":"2020-12-28","close":20.825},{"date":"2020-12-29","close":20.34},{"date":"2020-12-30","close":20.715},{"date":"2020-12-31","close":20.72},{"date":"2021-01-04","close":19.825},{"date":"2021-01-05","close":20.14},{"date":"2021-01-06","close":20.195},{"date":"2021-01-07","close":20.785},{"date":"2021-01-08","close":20.91},{"date":"2021-01-11","close":20.425},{"date":"2021-01-12","close":20.615},{"date":"2021-01-13","close":20.79},{"date":"2021-01-14","close":20.665},{"date":"2021-01-15","close":20.365},{"date":"2021-01-19","close":20.61},{"date":"2021-01-20","close":20.84},{"date":"2021-01-21","close":20.915},{"date":"2021-01-22","close":20.795},{"date":"2021-01-25","close":20.36},{"date":"2021-01-26","close":20.4},{"date":"2021-01-27","close":18.25},{"date":"2021-01-28","close":18.43},{"date":"2021-01-29","close":18.005},{"date":"2021-02-01","close":18.495},{"date":"2021-02-02","close":19.285},{"date":"2021-02-03","close":19.785},{"date":"2021-02-04","close":20.22},{"date":"2021-02-05","close":20.245},{"date":"2021-02-08","close":20.325},{"date":"2021-02-09","close":20.275},{"date":"2021-02-10","close":20.03},{"date":"2021-02-11","close":20.325},{"date":"2021-02-12","close":20.68},{"date":"2021-02-16","close":20.55},{"date":"2021-02-17","close":20.755},{"date":"2021-02-18","close":20.705},{"date":"2021-02-19","close":21.21},{"date":"2021-02-22","close":20.64},{"date":"2021-02-23","close":21.065},{"date":"2021-02-24","close":21.46},{"date":"2021-02-25","close":19.7},{"date":"2021-02-26","close":20.195},{"date":"2021-03-01","close":20.945},{"date":"2021-03-02","close":20.865},{"date":"2021-03-03","close":20.385},{"date":"2021-03-04","close":19.985},{"date":"2021-03-05","close":20.65},{"date":"2021-03-08","close":20.66},{"date":"2021-03-09","close":20.92},{"date":"2021-03-10","close":21.04},{"date":"2021-03-11","close":21.305},{"date":"2021-03-12","close":21.32},{"date":"2021-03-15","close":22.12},{"date":"2021-03-16","close":22.25},{"date":"2021-03-17","close":22.56},{"date":"2021-03-18","close":21.83},{"date":"2021-03-19","close":22.195},{"date":"2021-03-22","close":23.105},{"date":"2021-03-23","close":22.55},{"date":"2021-03-24","close":22.435},{"date":"2021-03-25","close":22.78},{"date":"2021-03-26","close":23.4},{"date":"2021-03-29","close":22.955},{"date":"2021-03-30","close":23.44},{"date":"2021-03-31","close":23.55},{"date":"2021-04-01","close":24.06},{"date":"2021-04-05","close":24.215},{"date":"2021-04-06","close":24.18},{"date":"2021-04-07","close":24.53},{"date":"2021-04-08","close":24.715},{"date":"2021-04-09","close":24.745},{"date":"2021-04-12","close":24.99},{"date":"2021-04-13","close":24.955},{"date":"2021-04-14","close":24.825},{"date":"2021-04-15","close":25.14},{"date":"2021-04-16","close":25.335},{"date":"2021-04-19","close":24.885},{"date":"2021-04-20","close":24.575},{"date":"2021-04-21","close":25.26},{"date":"2021-04-22","close":24.485},{"date":"2021-04-23","close":24.96},{"date":"2021-04-26","close":25.045},{"date":"2021-04-27","close":25.3},{"date":"2021-04-28","close":25.225},{"date":"2021-04-29","close":25.435},{"date":"2021-04-30","close":24.905},{"date":"2021-05-03","close":25.39},{"date":"2021-05-04","close":24.845},{"date":"2021-05-05","close":25.18},{"date":"2021-05-06","close":25.26},{"date":"2021-05-07","close":25.985},{"date":"2021-05-10","close":25.42},{"date":"2021-05-11","close":24.425},{"date":"2021-05-12","close":22.31},{"date":"2021-05-13","close":23.325},{"date":"2021-05-14","close":24.745},{"date":"2021-05-17","close":24.37},{"date":"2021-05-18","close":24.22},{"date":"2021-05-19","close":23.58},{"date":"2021-05-20","close":24.25},{"date":"2021-05-21","close":24.5},{"date":"2021-05-24","close":24.98},{"date":"2021-05-25","close":24.94},{"date":"2021-05-26","close":25.56},{"date":"2021-05-27","close":26.185},{"date":"2021-05-28","close":25.925},{"date":"2021-06-01","close":25.605},{"date":"2021-06-02","close":25.95},{"date":"2021-06-03","close":25.685},{"date":"2021-06-04","close":26.395},{"date":"2021-06-07","close":26.625},{"date":"2021-06-08","close":26.44},{"date":"2021-06-09","close":26.29},{"date":"2021-06-10","close":27.045},{"date":"2021-06-11","close":27.415},{"date":"2021-06-14","close":27.285},{"date":"2021-06-15","close":26.81},{"date":"2021-06-16","close":26.775},{"date":"2021-06-17","close":26.935},{"date":"2021-06-18","close":25.71},{"date":"2021-06-21","close":26.65},{"date":"2021-06-22","close":27.21},{"date":"2021-06-23","close":27.47},{"date":"2021-06-24","close":27.79},{"date":"2021-06-25","close":27.98},{"date":"2021-06-28","close":27.895},{"date":"2021-06-29","close":27.67},{"date":"2021-06-30","close":27.775},{"date":"2021-07-01","close":28.025},{"date":"2021-07-02","close":28.045},{"date":"2021-07-06","close":27.72},{"date":"2021-07-07","close":27.7},{"date":"2021-07-08","close":26.645},{"date":"2021-07-09","close":27.71},{"date":"2021-07-12","close":27.875},{"date":"2021-07-13","close":27.63},{"date":"2021-07-14","close":27.91},{"date":"2021-07-15","close":27.735},{"date":"2021-07-16","close":27.13},{"date":"2021-07-19","close":25.2},{"date":"2021-07-20","close":26.225},{"date":"2021-07-21","close":27.075},{"date":"2021-07-22","close":26.835},{"date":"2021-07-23","close":26.845},{"date":"2021-07-26","close":27.085},{"date":"2021-07-27","close":26.64},{"date":"2021-07-28","close":26.985},{"date":"2021-07-29","close":27.23},{"date":"2021-07-30","close":26.89},{"date":"2021-08-02","close":26.385},{"date":"2021-08-03","close":27.025},{"date":"2021-08-04","close":27.045},{"date":"2021-08-05","close":27.375},{"date":"2021-08-06","close":27.725},{"date":"2021-08-09","close":27.875},{"date":"2021-08-10","close":28.005},{"date":"2021-08-11","close":28.44},{"date":"2021-08-12","close":28.74},{"date":"2021-08-13","close":28.72},{"date":"2021-08-16","close":28.685},{"date":"2021-08-17","close":28.21},{"date":"2021-08-18","close":27.25},{"date":"2021-08-19","close":26.77},{"date":"2021-08-20","close":27.815},{"date":"2021-08-23","close":28.28},{"date":"2021-08-24","close":28.32},{"date":"2021-08-25","close":28.66},{"date":"2021-08-26","close":28.02},{"date":"2021-08-27","close":28.75},{"date":"2021-08-30","close":28.87},{"date":"2021-08-31","close":28.96},{"date":"2021-09-01","close":29.31},{"date":"2021-09-02","close":29.3},{"date":"2021-09-03","close":29.215},{"date":"2021-09-07","close":28.81},{"date":"2021-09-08","close":28.885},{"date":"2021-09-09","close":28.545},{"date":"2021-09-10","close":28.0},{"date":"2021-09-13","close":28.5},{"date":"2021-09-14","close":28.315},{"date":"2021-09-15","close":28.87},{"date":"2021-09-16","close":29.03},{"date":"2021-09-17","close":28.065},{"date":"2021-09-20","close":26.45},{"date":"2021-09-21","close":26.995},{"date":"2021-09-22","close":27.775},{"date":"2021-09-23","close":28.645},{"date":"2021-09-24","close":29.075},{"date":"2021-09-27","close":28.86},{"date":"2021-09-28","close":27.38},{"date":"2021-09-29","close":27.2},{"date":"2021-09-30","close":27.195},{"date":"2021-10-01","close":27.675},{"date":"2021-10-04","close":27.3},{"date":"2021-10-05","close":27.795},{"date":"2021-10-06","close":27.95},{"date":"2021-10-07","close":28.49},{"date":"2021-10-08","close":28.75},{"date":"2021-10-11","close":28.56},{"date":"2021-10-12","close":28.835},{"date":"2021-10-13","close":29.13},{"date":"2021-10-14","close":29.895},{"date":"2021-10-15","close":29.915},{"date":"2021-10-18","close":30.185},{"date":"2021-10-19","close":30.3},{"date":"2021-10-20","close":30.485},{"date":"2021-10-21","close":30.965},{"date":"2021-10-22","close":30.615},{"date":"2021-10-25","close":31.085},{"date":"2021-10-26","close":30.8},{"date":"2021-10-27","close":30.435},{"date":"2021-10-28","close":30.885},{"date":"2021-10-29","close":30.795},{"date":"2021-11-01","close":31.02},{"date":"2021-11-02","close":31.415},{"date":"2021-11-03","close":31.955},{"date":"2021-11-04","close":31.725},{"date":"2021-11-05","close":31.13},{"date":"2021-11-08","close":31.135},{"date":"2021-11-09","close":30.85},{"date":"2021-11-10","close":30.615},{"date":"2021-11-11","close":30.865},{"date":"2021-11-12","close":31.465},{"date":"2021-11-15","close":31.685},{"date":"2021-11-16","close":31.61},{"date":"2021-11-17","close":31.315},{"date":"2021-11-18","close":31.18},{"date":"2021-11-19","close":31.01},{"date":"2021-11-22","close":30.665},{"date":"2021-11-23","close":31.06},{"date":"2021-11-24","close":31.28},{"date":"2021-11-26","close":27.28},{"date":"2021-11-29","close":29.225},{"date":"2021-11-30","close":26.88},{"date":"2021-12-01","close":25.9},{"date":"2021-12-02","close":26.68},{"date":"2021-12-03","close":25.535},{"date":"2021-12-06","close":26.555},{"date":"2021-12-07","close":27.99},{"date":"2021-12-08","close":28.815},{"date":"2021-12-09","close":28.415},{"date":"2021-12-10","close":29.265},{"date":"2021-12-13","close":28.72},{"date":"2021-12-14","close":28.49},{"date":"2021-12-15","close":29.485},{"date":"2021-12-16","close":28.83},{"date":"2021-12-17","close":28.34},{"date":"2021-12-20","close":27.87},{"date":"2021-12-21","close":28.475},{"date":"2021-12-22","close":29.36},{"date":"2021-12-23","close":29.51},{"date":"2021-12-27","close":29.86},{"date":"2021-12-28","close":30.26},{"date":"2021-12-29","close":30.605},{"date":"2021-12-30","close":30.645},{"date":"2021-12-31","close":30.775},{"date":"2022-01-03","close":31.285},{"date":"2022-01-04","close":31.295},{"date":"2022-01-05","close":30.09},{"date":"2022-01-06","close":30.005},{"date":"2022-01-07","close":30.43},{"date":"2022-01-10","close":30.66},{"date":"2022-01-11","close":31.23},{"date":"2022-01-12","close":31.39},{"date":"2022-01-13","close":30.455},{"date":"2022-01-14","close":30.625},{"date":"2022-01-18","close":29.505},{"date":"2022-01-19","close":29.09},{"date":"2022-01-20","close":28.485},{"date":"2022-01-21","close":27.155},{"date":"2022-01-24","close":26.745},{"date":"2022-01-25","close":26.725},{"date":"2022-01-26","close":26.45},{"date":"2022-01-27","close":26.375},{"date":"2022-01-28","close":27.205},{"date":"2022-01-31","close":28.11},{"date":"2022-02-01","close":29.15},{"date":"2022-02-02","close":29.485},{"date":"2022-02-03","close":27.685},{"date":"2022-02-04","close":28.095},{"date":"2022-02-07","close":28.525},{"date":"2022-02-08","close":29.2},{"date":"2022-02-09","close":29.73},{"date":"2022-02-10","close":28.28},{"date":"2022-02-11","close":26.42},{"date":"2022-02-14","close":26.415},{"date":"2022-02-15","close":27.5},{"date":"2022-02-16","close":28.035},{"date":"2022-02-17","close":26.38},{"date":"2022-02-18","close":26.06},{"date":"2022-02-22","close":26.12},{"date":"2022-02-23","close":25.39},{"date":"2022-02-24","close":25.765},{"date":"2022-02-25","close":26.29},{"date":"2022-02-28","close":25.695},{"date":"2022-03-01","close":24.27},{"date":"2022-03-02","close":25.04},{"date":"2022-03-03","close":24.97},{"date":"2022-03-04","close":24.4},{"date":"2022-03-07","close":23.53},{"date":"2022-03-08","close":23.505},{"date":"2022-03-09","close":23.96},{"date":"2022-03-10","close":24.495},{"date":"2022-03-11","close":24.24},{"date":"2022-03-14","close":23.84},{"date":"2022-03-15","close":24.25},{"date":"2022-03-16","close":25.46},{"date":"2022-03-17","close":25.67},{"date":"2022-03-18","close":26.385},{"date":"2022-03-21","close":26.41},{"date":"2022-03-22","close":26.61},{"date":"2022-03-23","close":26.655},{"date":"2022-03-24","close":26.985},{"date":"2022-03-25","close":27.365},{"date":"2022-03-28","close":27.565},{"date":"2022-03-29","close":28.215},{"date":"2022-03-30","close":28.01},{"date":"2022-03-31","close":27.28},{"date":"2022-04-01","close":27.825},{"date":"2022-04-04","close":28.535},{"date":"2022-04-05","close":27.325},{"date":"2022-04-06","close":27.025},{"date":"2022-04-07","close":27.385},{"date":"2022-04-08","close":27.415},{"date":"2022-04-11","close":26.645},{"date":"2022-04-12","close":26.48},{"date":"2022-04-13","close":27.41},{"date":"2022-04-14","close":27.045},{"date":"2022-04-18","close":27.22},{"date":"2022-04-19","close":27.91},{"date":"2022-04-20","close":28.235},{"date":"2022-04-21","close":27.185},{"date":"2022-04-22","close":25.56},{"date":"2022-04-25","close":25.78},{"date":"2022-04-26","close":24.395},{"date":"2022-04-27","close":24.19},{"date":"2022-04-28","close":24.81},{"date":"2022-04-29","close":23.83},{"date":"2022-05-02","close":24.01},{"date":"2022-05-03","close":24.72},{"date":"2022-05-04","close":25.84},{"date":"2022-05-05","close":23.575},{"date":"2022-05-06","close":23.725},{"date":"2022-05-09","close":22.755},{"date":"2022-05-10","close":23.13},{"date":"2022-05-11","close":23.185},{"date":"2022-05-12","close":23.415},{"date":"2022-05-13","close":24.155},{"date":"2022-05-16","close":24.65},{"date":"2022-05-17","close":24.96},{"date":"2022-05-18","close":23.165},{"date":"2022-05-19","close":23.87},{"date":"2022-05-20","close":23.84},{"date":"2022-05-23","close":24.01},{"date":"2022-05-24","close":23.965},{"date":"2022-05-25","close":24.215},{"date":"2022-05-26","close":24.3},{"date":"2022-05-27","close":24.79},{"date":"2022-05-31","close":25.015},{"date":"2022-06-01","close":25.1},{"date":"2022-06-02","close":25.355},{"date":"2022-06-03","close":25.225},{"date":"2022-06-06","close":25.39},{"date":"2022-06-07","close":25.705},{"date":"2022-06-08","close":25.755},{"date":"2022-06-09","close":25.105},{"date":"2022-06-10","close":24.33},{"date":"2022-06-13","close":22.63},{"date":"2022-06-14","close":23.045},{"date":"2022-06-15","close":23.68},{"date":"2022-06-16","close":22.94},{"date":"2022-06-17","close":23.29},{"date":"2022-06-21","close":23.51},{"date":"2022-06-22","close":23.985},{"date":"2022-06-23","close":23.98},{"date":"2022-06-24","close":24.205},{"date":"2022-06-27","close":24.58},{"date":"2022-06-28","close":24.23},{"date":"2022-06-29","close":24.195},{"date":"2022-06-30","close":24.105},{"date":"2022-07-01","close":24.385},{"date":"2022-07-05","close":24.38},{"date":"2022-07-06","close":24.59},{"date":"2022-07-07","close":24.725},{"date":"2022-07-08","close":25.01},{"date":"2022-07-11","close":24.63},{"date":"2022-07-12","close":24.51},{"date":"2022-07-13","close":24.72},{"date":"2022-07-14","close":24.685},{"date":"2022-07-15","close":25.305},{"date":"2022-07-18","close":24.925},{"date":"2022-07-19","close":25.105},{"date":"2022-07-20","close":25.425},{"date":"2022-07-21","close":25.705},{"date":"2022-07-22","close":25.815},{"date":"2022-07-25","close":25.935},{"date":"2022-07-26","close":25.595},{"date":"2022-07-27","close":26.05},{"date":"2022-07-28","close":26.675},{"date":"2022-07-29","close":26.865},{"date":"2022-08-01","close":26.37},{"date":"2022-08-02","close":26.215},{"date":"2022-08-03","close":26.9},{"date":"2022-08-04","close":26.87},{"date":"2022-08-05","close":27.165},{"date":"2022-08-08","close":27.125},{"date":"2022-08-09","close":27.05},{"date":"2022-08-10","close":27.78},{"date":"2022-08-11","close":27.69},{"date":"2022-08-12","close":27.84},{"date":"2022-08-15","close":28.07},{"date":"2022-08-16","close":27.97},{"date":"2022-08-17","close":28.01},{"date":"2022-08-18","close":28.23},{"date":"2022-08-19","close":27.545},{"date":"2022-08-22","close":26.625},{"date":"2022-08-23","close":26.825},{"date":"2022-08-24","close":27.3},{"date":"2022-08-25","close":27.73},{"date":"2022-08-26","close":26.385},{"date":"2022-08-29","close":26.46},{"date":"2022-08-30","close":26.25},{"date":"2022-08-31","close":26.485},{"date":"2022-09-01","close":26.63},{"date":"2022-09-02","close":26.51},{"date":"2022-09-06","close":26.215},{"date":"2022-09-07","close":26.915},{"date":"2022-09-08","close":27.135},{"date":"2022-09-09","close":27.285},{"date":"2022-09-12","close":27.315},{"date":"2022-09-13","close":26.135},{"date":"2022-09-14","close":26.155},{"date":"2022-09-15","close":26.185},{"date":"2022-09-16","close":26.21},{"date":"2022-09-19","close":26.585},{"date":"2022-09-20","close":26.165},{"date":"2022-09-21","close":25.735},{"date":"2022-09-22","close":25.78},{"date":"2022-09-23","close":25.015},{"date":"2022-09-26","close":24.585},{"date":"2022-09-27","close":24.405},{"date":"2022-09-28","close":24.89},{"date":"2022-09-29","close":24.545},{"date":"2022-09-30","close":24.295},{"date":"2022-10-03","close":24.81},{"date":"2022-10-04","close":25.255},{"date":"2022-10-05","close":25.205},{"date":"2022-10-06","close":24.81},{"date":"2022-10-07","close":24.315},{"date":"2022-10-10","close":24.02},{"date":"2022-10-11","close":23.815},{"date":"2022-10-12","close":23.94},{"date":"2022-10-13","close":24.295},{"date":"2022-10-14","close":24.015},{"date":"2022-10-17","close":24.325},{"date":"2022-10-18","close":24.57},{"date":"2022-10-19","close":24.48},{"date":"2022-10-20","close":24.62},{"date":"2022-10-21","close":24.66},{"date":"2022-10-24","close":24.88},{"date":"2022-10-25","close":25.38},{"date":"2022-10-26","close":25.665},{"date":"2022-10-27","close":25.925},{"date":"2022-10-28","close":26.23},{"date":"2022-10-31","close":26.44},{"date":"2022-11-01","close":26.585},{"date":"2022-11-02","close":26.24},{"date":"2022-11-03","close":26.52},{"date":"2022-11-04","close":26.7},{"date":"2022-11-07","close":26.83},{"date":"2022-11-08","close":26.435},{"date":"2022-11-09","close":26.03},{"date":"2022-11-10","close":26.745},{"date":"2022-11-11","close":26.895},{"date":"2022-11-14","close":26.89},{"date":"2022-11-15","close":26.76},{"date":"2022-11-16","close":27.08},{"date":"2022-11-17","close":27.22},{"date":"2022-11-18","close":27.38},{"date":"2022-11-21","close":27.73},{"date":"2022-11-22","close":28.225},{"date":"2022-11-23","close":28.525},{"date":"2022-11-25","close":28.465},{"date":"2022-11-28","close":27.935},{"date":"2022-11-29","close":28.15},{"date":"2022-11-30","close":28.68},{"date":"2022-12-01","close":28.93},{"date":"2022-12-02","close":29.215},{"date":"2022-12-05","close":28.925},{"date":"2022-12-06","close":28.545},{"date":"2022-12-07","close":28.33},{"date":"2022-12-08","close":28.595},{"date":"2022-12-09","close":28.265},{"date":"2022-12-12","close":28.335},{"date":"2022-12-13","close":28.96},{"date":"2022-12-14","close":29.47},{"date":"2022-12-15","close":28.51},{"date":"2022-12-16","close":28.455},{"date":"2022-12-19","close":28.825},{"date":"2022-12-20","close":28.955},{"date":"2022-12-21","close":29.47},{"date":"2022-12-22","close":28.675},{"date":"2022-12-23","close":29.105},{"date":"2022-12-27","close":29.1},{"date":"2022-12-28","close":29.135},{"date":"2022-12-29","close":29.32},{"date":"2022-12-30","close":29.34},{"date":"2023-01-03","close":29.435},{"date":"2023-01-04","close":29.895},{"date":"2023-01-05","close":29.775},{"date":"2023-01-06","close":30.135},{"date":"2023-01-09","close":30.005},{"date":"2023-01-10","close":30.7},{"date":"2023-01-11","close":30.605},{"date":"2023-01-12","close":31.36},{"date":"2023-01-13","close":31.765},{"date":"2023-01-17","close":31.62},{"date":"2023-01-18","close":31.1},{"date":"2023-01-19","close":31.0},{"date":"2023-01-20","close":31.515},{"date":"2023-01-23","close":31.72},{"date":"2023-01-24","close":32.3},{"date":"2023-01-25","close":32.29},{"date":"2023-01-26","close":32.5},{"date":"2023-01-27","close":32.805},{"date":"2023-01-30","close":32.36},{"date":"2023-01-31","close":32.715},{"date":"2023-02-01","close":33.26},{"date":"2023-02-02","close":32.88},{"date":"2023-02-03","close":32.7},{"date":"2023-02-06","close":32.35},{"date":"2023-02-07","close":32.835},{"date":"2023-02-08","close":32.185},{"date":"2023-02-09","close":31.72},{"date":"2023-02-10","close":31.43},{"date":"2023-02-13","close":32.025},{"date":"2023-02-14","close":32.695},{"date":"2023-02-15","close":33.025},{"date":"2023-02-16","close":32.14},{"date":"2023-02-17","close":32.095},{"date":"2023-02-21","close":30.9},{"date":"2023-02-22","close":31.355},{"date":"2023-02-23","close":31.86},{"date":"2023-02-24","close":31.305},{"date":"2023-02-27","close":31.865},{"date":"2023-02-28","close":32.245},{"date":"2023-03-01","close":32.045},{"date":"2023-03-02","close":32.64},{"date":"2023-03-03","close":33.16},{"date":"2023-03-06","close":33.415},{"date":"2023-03-07","close":33.045},{"date":"2023-03-08","close":33.32},{"date":"2023-03-09","close":31.58},{"date":"2023-03-10","close":29.825},{"date":"2023-03-13","close":29.355},{"date":"2023-03-14","close":30.245},{"date":"2023-03-15","close":29.095},{"date":"2023-03-16","close":30.345},{"date":"2023-03-17","close":28.69},{"date":"2023-03-20","close":29.385},{"date":"2023-03-21","close":30.67},{"date":"2023-03-22","close":30.06},{"date":"2023-03-23","close":29.71},{"date":"2023-03-24","close":30.29},{"date":"2023-03-27","close":30.855},{"date":"2023-03-28","close":31.24},{"date":"2023-03-29","close":31.795},{"date":"2023-03-30","close":31.8},{"date":"2023-03-31","close":31.875},{"date":"2023-04-03","close":32.25},{"date":"2023-04-04","close":31.975},{"date":"2023-04-05","close":32.105},{"date":"2023-04-06","close":32.385},{"date":"2023-04-10","close":32.57},{"date":"2023-04-11","close":32.765},{"date":"2023-04-12","close":32.625},{"date":"2023-04-13","close":33.21},{"date":"2023-04-14","close":33.52},{"date":"2023-04-17","close":33.985},{"date":"2023-04-18","close":34.135},{"date":"2023-04-19","close":34.13},{"date":"2023-04-20","close":33.79},{"date":"2023-04-21","close":34.105},{"date":"2023-04-24","close":34.19},{"date":"2023-04-25","close":32.765},{"date":"2023-04-26","close":33.205},{"date":"2023-04-27","close":33.895},{"date":"2023-04-28","close":34.65},{"date":"2023-05-01","close":34.885},{"date":"2023-05-02","close":34.115},{"date":"2023-05-03","close":33.58},{"date":"2023-05-04","close":32.805},{"date":"2023-05-05","close":34.075},{"date":"2023-05-08","close":34.375},{"date":"2023-05-09","close":34.035},{"date":"2023-05-10","close":34.465},{"date":"2023-05-11","close":34.7},{"date":"2023-05-12","close":34.68},{"date":"2023-05-15","close":35.125},{"date":"2023-05-16","close":34.605},{"date":"2023-05-17","close":35.175},{"date":"2023-05-18","close":35.91},{"date":"2023-05-19","close":35.405},{"date":"2023-05-22","close":35.41},{"date":"2023-05-23","close":35.06},{"date":"2023-05-24","close":34.405},{"date":"2023-05-25","close":34.755},{"date":"2023-05-26","close":35.48},{"date":"2023-05-30","close":35.96},{"date":"2023-05-31","close":36.085},{"date":"2023-06-01","close":37.135},{"date":"2023-06-02","close":37.815},{"date":"2023-06-05","close":38.27},{"date":"2023-06-06","close":39.39},{"date":"2023-06-07","close":39.325},{"date":"2023-06-08","close":39.82},{"date":"2023-06-09","close":39.66},{"date":"2023-06-12","close":39.595},{"date":"2023-06-13","close":39.655},{"date":"2023-06-14","close":40.28},{"date":"2023-06-15","close":39.725},{"date":"2023-06-16","close":40.42},{"date":"2023-06-20","close":40.415},{"date":"2023-06-21","close":40.84},{"date":"2023-06-22","close":41.33},{"date":"2023-06-23","close":41.03},{"date":"2023-06-26","close":41.085},{"date":"2023-06-27","close":41.675},{"date":"2023-06-28","close":42.395},{"date":"2023-06-29","close":41.935},{"date":"2023-06-30","close":42.34},{"date":"2023-07-03","close":42.38},{"date":"2023-07-05","close":42.13},{"date":"2023-07-06","close":41.04},{"date":"2023-07-07","close":41.425},{"date":"2023-07-10","close":41.665},{"date":"2023-07-11","close":41.86},{"date":"2023-07-12","close":43.03},{"date":"2023-07-13","close":42.885},{"date":"2023-07-14","close":43.14},{"date":"2023-07-17","close":43.205},{"date":"2023-07-18","close":43.42},{"date":"2023-07-19","close":43.095},{"date":"2023-07-20","close":43.115},{"date":"2023-07-21","close":43.345},{"date":"2023-07-24","close":43.725},{"date":"2023-07-25","close":43.77},{"date":"2023-07-26","close":44.345},{"date":"2023-07-27","close":43.24},{"date":"2023-07-28","close":44.11},{"date":"2023-07-31","close":44.44},{"date":"2023-08-01","close":44.07},{"date":"2023-08-02","close":42.055},{"date":"2023-08-03","close":42.105},{"date":"2023-08-04","close":41.425},{"date":"2023-08-07","close":42.51},{"date":"2023-08-08","close":42.065},{"date":"2023-08-09","close":42.265},{"date":"2023-08-10","close":42.185},{"date":"2023-08-11","close":43.01},{"date":"2023-08-14","close":43.395},{"date":"2023-08-15","close":42.145},{"date":"2023-08-16","close":41.815},{"date":"2023-08-17","close":40.83},{"date":"2023-08-18","close":41.34},{"date":"2023-08-21","close":41.89},{"date":"2023-08-22","close":41.81},{"date":"2023-08-23","close":42.51},{"date":"2023-08-24","close":41.695},{"date":"2023-08-25","close":42.595},{"date":"2023-08-28","close":43.42},{"date":"2023-08-29","close":43.99},{"date":"2023-08-30","close":44.705},{"date":"2023-08-31","close":45.175},{"date":"2023-09-01","close":45.475},{"date":"2023-09-05","close":45.295},{"date":"2023-09-06","close":44.915},{"date":"2023-09-07","close":44.95},{"date":"2023-09-08","close":45.41},{"date":"2023-09-11","close":45.97},{"date":"2023-09-12","close":45.835},{"date":"2023-09-13","close":46.24},{"date":"2023-09-14","close":46.98},{"date":"2023-09-15","close":46.11},{"date":"2023-09-18","close":46.255},{"date":"2023-09-19","close":46.415},{"date":"2023-09-20","close":45.515},{"date":"2023-09-21","close":43.73},{"date":"2023-09-22","close":43.715},{"date":"2023-09-25","close":43.695},{"date":"2023-09-26","close":41.72},{"date":"2023-09-27","close":42.565},{"date":"2023-09-28","close":43.55},{"date":"2023-09-29","close":43.17},{"date":"2023-10-02","close":43.08},{"date":"2023-10-03","close":41.055},{"date":"2023-10-04","close":42.135},{"date":"2023-10-05","close":42.385},{"date":"2023-10-06","close":42.705},{"date":"2023-10-09","close":43.0},{"date":"2023-10-10","close":43.695},{"date":"2023-10-11","close":44.075},{"date":"2023-10-12","close":43.65},{"date":"2023-10-13","close":41.04},{"date":"2023-10-16","close":42.99},{"date":"2023-10-17","close":42.41},{"date":"2023-10-18","close":41.035},{"date":"2023-10-19","close":40.01},{"date":"2023-10-20","close":39.915},{"date":"2023-10-23","close":40.595},{"date":"2023-10-24","close":41.49},{"date":"2023-10-25","close":40.18},{"date":"2023-10-26","close":40.035},{"date":"2023-10-27","close":39.355},{"date":"2023-10-30","close":40.795},{"date":"2023-10-31","close":42.11},{"date":"2023-11-01","close":43.06},{"date":"2023-11-02","close":43.8},{"date":"2023-11-03","close":44.29},{"date":"2023-11-06","close":45.065},{"date":"2023-11-07","close":45.205},{"date":"2023-11-08","close":45.64},{"date":"2023-11-09","close":44.755},{"date":"2023-11-10","close":45.66},{"date":"2023-11-13","close":45.935},{"date":"2023-11-14","close":46.065},{"date":"2023-11-15","close":46.58},{"date":"2023-11-16","close":46.91},{"date":"2023-11-17","close":47.32},{"date":"2023-11-20","close":47.495},{"date":"2023-11-21","close":47.98},{"date":"2023-11-22","close":47.805},{"date":"2023-11-24","close":48.79},{"date":"2023-11-27","close":48.705},{"date":"2023-11-28","close":49.025},{"date":"2023-11-29","close":48.68},{"date":"2023-11-30","close":49.01},{"date":"2023-12-01","close":49.115},{"date":"2023-12-04","close":49.055},{"date":"2023-12-05","close":49.23},{"date":"2023-12-06","close":49.145},{"date":"2023-12-07","close":49.14},{"date":"2023-12-08","close":49.785},{"date":"2023-12-11","close":50.445},{"date":"2023-12-12","close":51.155},{"date":"2023-12-13","close":51.545},{"date":"2023-12-14","close":51.545},{"date":"2023-12-15","close":50.81},{"date":"2023-12-18","close":50.78},{"date":"2023-12-19","close":50.395},{"date":"2023-12-20","close":48.825},{"date":"2023-12-21","close":49.295},{"date":"2023-12-22","close":49.99},{"date":"2023-12-26","close":50.635},{"date":"2023-12-27","close":51.685},{"date":"2023-12-28","close":51.755},{"date":"2023-12-29","close":51.7},{"date":"2024-01-02","close":51.71},{"date":"2024-01-03","close":50.815},{"date":"2024-01-04","close":50.89},{"date":"2024-01-05","close":51.69},{"date":"2024-01-08","close":52.285},{"date":"2024-01-09","close":52.895},{"date":"2024-01-10","close":53.16},{"date":"2024-01-11","close":53.3},{"date":"2024-01-12","close":52.94},{"date":"2024-01-16","close":52.065},{"date":"2024-01-17","close":51.055},{"date":"2024-01-18","close":51.93},{"date":"2024-01-19","close":52.585},{"date":"2024-01-22","close":53.495},{"date":"2024-01-23","close":54.245},{"date":"2024-01-24","close":53.585},{"date":"2024-01-25","close":53.225},{"date":"2024-01-26","close":53.455},{"date":"2024-01-29","close":53.26},{"date":"2024-01-30","close":53.67},{"date":"2024-01-31","close":52.305},{"date":"2024-02-01","close":52.51},{"date":"2024-02-02","close":52.605},{"date":"2024-02-05","close":53.65},{"date":"2024-02-06","close":54.315},{"date":"2024-02-07","close":54.405},{"date":"2024-02-08","close":54.63},{"date":"2024-02-09","close":54.43},{"date":"2024-02-12","close":53.83},{"date":"2024-02-13","close":51.775},{"date":"2024-02-14","close":53.29},{"date":"2024-02-15","close":53.43},{"date":"2024-02-16","close":53.575},{"date":"2024-02-20","close":52.665},{"date":"2024-02-21","close":52.89},{"date":"2024-02-22","close":53.465},{"date":"2024-02-23","close":54.385},{"date":"2024-02-26","close":54.69},{"date":"2024-02-27","close":55.23},{"date":"2024-02-28","close":54.79},{"date":"2024-02-29","close":55.18},{"date":"2024-03-01","close":55.145},{"date":"2024-03-04","close":55.17},{"date":"2024-03-05","close":54.03},{"date":"2024-03-06","close":53.97},{"date":"2024-03-07","close":54.11},{"date":"2024-03-08","close":53.44},{"date":"2024-03-11","close":53.69},{"date":"2024-03-12","close":55.03},{"date":"2024-03-13","close":55.215},{"date":"2024-03-14","close":54.485},{"date":"2024-03-15","close":53.975},{"date":"2024-03-18","close":54.565},{"date":"2024-03-19","close":55.325},{"date":"2024-03-20","close":55.96},{"date":"2024-03-21","close":56.165},{"date":"2024-03-22","close":56.075},{"date":"2024-03-25","close":56.225},{"date":"2024-03-26","close":56.385},{"date":"2024-03-27","close":56.87},{"date":"2024-03-28","close":56.37},{"date":"2024-04-01","close":56.18},{"date":"2024-04-02","close":55.37},{"date":"2024-04-03","close":55.545},{"date":"2024-04-04","close":54.325},{"date":"2024-04-05","close":53.78},{"date":"2024-04-08","close":54.855},{"date":"2024-04-09","close":55.065},{"date":"2024-04-10","close":54.585},{"date":"2024-04-11","close":55.08},{"date":"2024-04-12","close":52.78},{"date":"2024-04-15","close":51.27},{"date":"2024-04-16","close":52.08},{"date":"2024-04-17","close":52.41},{"date":"2024-04-18","close":52.12},{"date":"2024-04-19","close":51.48},{"date":"2024-04-22","close":53.46},{"date":"2024-04-23","close":54.51},{"date":"2024-04-24","close":54.84},{"date":"2024-04-25","close":54.21},{"date":"2024-04-26","close":55.13},{"date":"2024-04-29","close":55.59},{"date":"2024-04-30","close":54.78},{"date":"2024-05-01","close":54.61},{"date":"2024-05-02","close":55.52},{"date":"2024-05-03","close":56.53},{"date":"2024-05-06","close":57.2},{"date":"2024-05-07","close":57.41},{"date":"2024-05-08","close":57.63},{"date":"2024-05-09","close":57.83},{"date":"2024-05-10","close":58.25},{"date":"2024-05-13","close":57.93},{"date":"2024-05-14","close":58.35},{"date":"2024-05-15","close":59.55},{"date":"2024-05-16","close":59.62},{"date":"2024-05-17","close":59.91},{"date":"2024-05-20","close":59.9},{"date":"2024-05-21","close":60.45},{"date":"2024-05-22","close":59.84},{"date":"2024-05-23","close":59.41},{"date":"2024-05-24","close":60.34},{"date":"2024-05-28","close":59.7},{"date":"2024-05-29","close":58.55},{"date":"2024-05-30","close":58.63},{"date":"2024-05-31","close":59.54},{"date":"2024-06-03","close":59.76},{"date":"2024-06-04","close":59.6},{"date":"2024-06-05","close":60.19},{"date":"2024-06-06","close":60.44},{"date":"2024-06-07","close":60.73},{"date":"2024-06-10","close":60.78},{"date":"2024-06-11","close":60.75},{"date":"2024-06-12","close":61.4},{"date":"2024-06-13","close":61.4},{"date":"2024-06-14","close":60.46},{"date":"2024-06-17","close":60.67},{"date":"2024-06-18","close":60.8},{"date":"2024-06-20","close":59.99},{"date":"2024-06-21","close":60.36},{"date":"2024-06-24","close":60.47},{"date":"2024-06-25","close":61.2},{"date":"2024-06-26","close":61.46},{"date":"2024-06-27","close":61.79},{"date":"2024-06-28","close":61.39},{"date":"2024-07-01","close":62.55},{"date":"2024-07-02","close":62.96},{"date":"2024-07-03","close":62.79},{"date":"2024-07-05","close":62.74},{"date":"2024-07-08","close":63.3},{"date":"2024-07-09","close":63.26},{"date":"2024-07-10","close":63.34},{"date":"2024-07-11","close":63.22},{"date":"2024-07-12","close":63.75},{"date":"2024-07-15","close":63.22},{"date":"2024-07-16","close":62.97},{"date":"2024-07-17","close":61.89},{"date":"2024-07-18","close":60.98},{"date":"2024-07-19","close":59.71},{"date":"2024-07-22","close":61.42},{"date":"2024-07-23","close":61.59},{"date":"2024-07-24","close":57.39},{"date":"2024-07-25","close":57.16},{"date":"2024-07-26","close":58.8},{"date":"2024-07-29","close":59.28},{"date":"2024-07-30","close":58.4},{"date":"2024-07-31","close":59.21},{"date":"2024-08-01","close":56.6},{"date":"2024-08-02","close":49.92},{"date":"2024-08-05","close":39.22},{"date":"2024-08-06","close":43.04},{"date":"2024-08-07","close":44.01},{"date":"2024-08-08","close":45.73},{"date":"2024-08-09","close":48.73},{"date":"2024-08-12","close":48.9},{"date":"2024-08-13","close":50.79},{"date":"2024-08-14","close":52.52},{"date":"2024-08-15","close":53.56},{"date":"2024-08-16","close":53.47},{"date":"2024-08-19","close":54.15},{"date":"2024-08-20","close":52.96},{"date":"2024-08-21","close":52.66},{"date":"2024-08-22","close":51.54},{"date":"2024-08-23","close":53.03},{"date":"2024-08-26","close":53.05},{"date":"2024-08-27","close":53.64},{"date":"2024-08-28","close":52.12},{"date":"2024-08-29","close":53.0},{"date":"2024-08-30","close":53.78},{"date":"2024-09-03","close":48.33},{"date":"2024-09-04","close":47.76},{"date":"2024-09-05","close":48.89},{"date":"2024-09-06","close":47.18},{"date":"2024-09-09","close":48.65},{"date":"2024-09-10","close":49.18},{"date":"2024-09-11","close":50.17},{"date":"2024-09-12","close":50.4},{"date":"2024-09-13","close":50.53},{"date":"2024-09-16","close":50.28},{"date":"2024-09-17","close":49.75},{"date":"2024-09-18","close":49.95},{"date":"2024-09-19","close":51.06},{"date":"2024-09-20","close":51.16},{"date":"2024-09-23","close":51.09},{"date":"2024-09-24","close":51.07},{"date":"2024-09-25","close":50.76},{"date":"2024-09-26","close":50.76},{"date":"2024-09-27","close":49.54},{"date":"2024-09-30","close":50.11},{"date":"2024-10-01","close":48.19},{"date":"2024-10-02","close":48.55},{"date":"2024-10-03","close":47.41},{"date":"2024-10-04","close":48.36},{"date":"2024-10-07","close":46.24},{"date":"2024-10-08","close":47.1},{"date":"2024-10-09","close":47.73},{"date":"2024-10-10","close":47.46},{"date":"2024-10-11","close":47.69},{"date":"2024-10-14","close":48.55},{"date":"2024-10-15","close":47.77},{"date":"2024-10-16","close":48.03},{"date":"2024-10-17","close":48.4},{"date":"2024-10-18","close":48.97},{"date":"2024-10-21","close":48.95},{"date":"2024-10-22","close":49.04},{"date":"2024-10-23","close":47.83},{"date":"2024-10-24","close":48.25},{"date":"2024-10-25","close":47.07},{"date":"2024-10-28","close":48.19},{"date":"2024-10-29","close":48.33},{"date":"2024-10-30","close":47.75},{"date":"2024-10-31","close":45.91},{"date":"2024-11-01","close":46.3},{"date":"2024-11-04","close":47.37},{"date":"2024-11-05","close":48.6},{"date":"2024-11-06","close":51.09},{"date":"2024-11-07","close":51.89},{"date":"2024-11-08","close":51.99},{"date":"2024-11-11","close":52.06},{"date":"2024-11-12","close":52.09},{"date":"2024-11-13","close":52.7},{"date":"2024-11-14","close":52.68},{"date":"2024-11-15","close":50.82},{"date":"2024-11-18","close":51.82},{"date":"2024-11-19","close":50.9},{"date":"2024-11-20","close":50.04},{"date":"2024-11-21","close":50.27},{"date":"2024-11-22","close":51.21},{"date":"2024-11-25","close":52.23},{"date":"2024-11-26","close":52.5},{"date":"2024-11-27","close":52.58},{"date":"2024-11-29","close":52.92},{"date":"2024-12-02","close":53.46},{"date":"2024-12-03","close":53.53},{"date":"2024-12-04","close":53.39},{"date":"2024-12-05","close":53.28},{"date":"2024-12-06","close":53.75},{"date":"2024-12-09","close":53.19},{"date":"2024-12-10","close":53.26},{"date":"2024-12-11","close":53.5},{"date":"2024-12-12","close":53.33},{"date":"2024-12-13","close":53.29},{"date":"2024-12-16","close":52.83},{"date":"2024-12-17","close":52.21},{"date":"2024-12-18","close":47.69},{"date":"2024-12-19","close":45.6},{"date":"2024-12-20","close":49.12},{"date":"2024-12-23","close":50.66},{"date":"2024-12-24","close":52.03},{"date":"2024-12-26","close":51.97},{"date":"2024-12-27","close":50.73},{"date":"2024-12-30","close":50.21},{"date":"2024-12-31","close":50.06},{"date":"2025-01-02","close":49.51},{"date":"2025-01-03","close":50.87},{"date":"2025-01-06","close":51.12},{"date":"2025-01-07","close":49.65},{"date":"2025-01-08","close":49.64},{"date":"2025-01-10","close":48.02},{"date":"2025-01-13","close":48.51},{"date":"2025-01-14","close":49.01},{"date":"2025-01-15","close":51.04},{"date":"2025-01-16","close":51.0},{"date":"2025-01-17","close":50.88},{"date":"2025-01-21","close":51.96},{"date":"2025-01-22","close":51.57},{"date":"2025-01-23","close":52.0},{"date":"2025-01-24","close":52.11},{"date":"2025-01-27","close":50.32},{"date":"2025-01-28","close":51.22},{"date":"2025-01-29","close":51.37},{"date":"2025-01-30","close":51.5},{"date":"2025-01-31","close":50.6},{"date":"2025-02-03","close":50.01},{"date":"2025-02-04","close":50.78},{"date":"2025-02-05","close":51.34},{"date":"2025-02-06","close":51.57},{"date":"2025-02-07","close":50.62},{"date":"2025-02-10","close":51.32},{"date":"2025-02-11","close":51.24},{"date":"2025-02-12","close":51.37},{"date":"2025-02-13","close":51.78},{"date":"2025-02-14","close":51.9},{"date":"2025-02-18","close":52.03},{"date":"2025-02-19","close":52.32},{"date":"2025-02-20","close":52.24},{"date":"2025-02-21","close":50.38},{"date":"2025-02-24","close":50.2},{"date":"2025-02-25","close":50.08},{"date":"2025-02-26","close":50.57},{"date":"2025-02-27","close":49.03},{"date":"2025-02-28","close":49.76},{"date":"2025-03-03","close":47.53},{"date":"2025-03-04","close":46.97},{"date":"2025-03-05","close":48.01},{"date":"2025-03-06","close":45.41},{"date":"2025-03-07","close":46.43},{"date":"2025-03-10","close":43.9},{"date":"2025-03-11","close":43.95},{"date":"2025-03-12","close":45.04},{"date":"2025-03-13","close":44.03},{"date":"2025-03-14","close":46.0},{"date":"2025-03-17","close":46.87},{"date":"2025-03-18","close":46.22},{"date":"2025-03-19","close":46.97},{"date":"2025-03-20","close":47.42},{"date":"2025-03-21","close":47.43},{"date":"2025-03-24","close":48.91},{"date":"2025-03-25","close":48.76},{"date":"2025-03-26","close":47.96},{"date":"2025-03-27","close":47.85},{"date":"2025-03-28","close":45.74},{"date":"2025-03-31","close":45.76},{"date":"2025-04-01","close":45.7},{"date":"2025-04-02","close":46.45},{"date":"2025-04-03","close":40.66},{"date":"2025-04-04","close":36.65},{"date":"2025-04-07","close":36.56},{"date":"2025-04-08","close":34.14},{"date":"2025-04-09","close":37.79},{"date":"2025-04-10","close":34.18},{"date":"2025-04-11","close":34.63},{"date":"2025-04-14","close":36.56},{"date":"2025-04-15","close":36.71},{"date":"2025-04-16","close":35.17},{"date":"2025-04-17","close":35.66},{"date":"2025-04-21","close":34.58},{"date":"2025-04-22","close":35.7},{"date":"2025-04-23","close":36.35},{"date":"2025-04-24","close":37.02},{"date":"2025-04-25","close":37.81},{"date":"2025-04-28","close":37.65},{"date":"2025-04-29","close":37.88},{"date":"2025-04-30","close":37.41},{"date":"2025-05-01","close":37.71},{"date":"2025-05-02","close":38.52},{"date":"2025-05-05","close":38.17},{"date":"2025-05-06","close":37.41},{"date":"2025-05-07","close":37.92},{"date":"2025-05-08","close":38.66},{"date":"2025-05-09","close":38.77},{"date":"2025-05-12","close":41.33},{"date":"2025-05-13","close":41.48},{"date":"2025-05-14","close":41.03},{"date":"2025-05-15","close":41.4},{"date":"2025-05-16","close":41.48},{"date":"2025-05-19","close":41.24},{"date":"2025-05-20","close":41.45},{"date":"2025-05-21","close":39.98},{"date":"2025-05-22","close":40.13},{"date":"2025-05-23","close":38.83},{"date":"2025-05-27","close":40.78},{"date":"2025-05-28","close":40.61},{"date":"2025-05-29","close":40.58},{"date":"2025-05-30","close":40.43},{"date":"2025-06-02","close":40.69},{"date":"2025-06-03","close":41.14},{"date":"2025-06-04","close":41.18},{"date":"2025-06-05","close":40.81},{"date":"2025-06-06","close":41.66},{"date":"2025-06-09","close":41.85},{"date":"2025-06-10","close":41.95},{"date":"2025-06-11","close":41.76},{"date":"2025-06-12","close":41.55},{"date":"2025-06-13","close":39.88},{"date":"2025-06-16","close":41.3},{"date":"2025-06-17","close":40.13},{"date":"2025-06-18","close":40.6},{"date":"2025-06-20","close":40.38},{"date":"2025-06-23","close":40.7},{"date":"2025-06-24","close":42.22},{"date":"2025-06-25","close":42.3},{"date":"2025-06-26","close":42.41},{"date":"2025-06-27","close":42.42},{"date":"2025-06-30","close":42.6},{"date":"2025-07-01","close":42.59},{"date":"2025-07-02","close":42.69},{"date":"2025-07-03","close":42.82},{"date":"2025-07-07","close":42.61},{"date":"2025-07-08","close":43.1},{"date":"2025-07-09","close":43.85},{"date":"2025-07-10","close":44.03},{"date":"2025-07-11","close":43.94},{"date":"2025-07-14","close":43.61},{"date":"2025-07-15","close":43.75},{"date":"2025-07-16","close":43.6},{"date":"2025-07-17","close":43.68},{"date":"2025-07-18","close":44.01},{"date":"2025-07-21","close":44.16},{"date":"2025-07-22","close":44.26},{"date":"2025-07-23","close":45.17},{"date":"2025-07-24","close":45.23},{"date":"2025-07-25","close":45.43},{"date":"2025-07-28","close":46.04},{"date":"2025-07-29","close":45.5},{"date":"2025-07-30","close":45.43},{"date":"2025-07-31","close":45.33},{"date":"2025-08-01","close":43.46},{"date":"2025-08-04","close":44.96},{"date":"2025-08-05","close":44.77},{"date":"2025-08-06","close":45.49},{"date":"2025-08-07","close":45.28},{"date":"2025-08-08","close":46.08},{"date":"2025-08-11","close":46.0},{"date":"2025-08-12","close":46.95},{"date":"2025-08-13","close":47.11},{"date":"2025-08-14","close":47.01},{"date":"2025-08-15","close":47.09},{"date":"2025-08-18","close":47.69},{"date":"2025-08-19","close":47.18},{"date":"2025-08-20","close":47.3},{"date":"2025-08-21","close":46.96},{"date":"2025-08-22","close":48.93},{"date":"2025-08-25","close":48.84},{"date":"2025-08-26","close":49.0},{"date":"2025-08-27","close":48.96},{"date":"2025-08-28","close":49.21},{"date":"2025-08-29","close":48.74},{"date":"2025-09-02","close":47.99},{"date":"2025-09-03","close":48.62},{"date":"2025-09-04","close":49.3},{"date":"2025-09-05","close":49.3},{"date":"2025-09-08","close":49.75},{"date":"2025-09-09","close":49.89},{"date":"2025-09-10","close":49.96},{"date":"2025-09-11","close":50.6},{"date":"2025-09-12","close":50.62},{"date":"2025-09-15","close":50.4},{"date":"2025-09-16","close":49.97},{"date":"2025-09-17","close":50.91},{"date":"2025-09-18","close":50.84},{"date":"2025-09-19","close":50.89},{"date":"2025-09-22","close":50.49},{"date":"2025-09-23","close":50.15},{"date":"2025-09-24","close":50.48},{"date":"2025-09-25","close":50.1},{"date":"2025-09-26","close":51.21},{"date":"2025-09-29","close":50.83},{"date":"2025-09-30","close":50.94},{"date":"2025-10-01","close":51.07},{"date":"2025-10-02","close":50.71},{"date":"2025-10-03","close":50.96},{"date":"2025-10-06","close":51.04},{"date":"2025-10-07","close":50.47},{"date":"2025-10-08","close":50.96},{"date":"2025-10-09","close":50.9},{"date":"2025-10-10","close":47.67},{"date":"2025-10-13","close":49.47},{"date":"2025-10-14","close":48.34},{"date":"2025-10-15","close":48.14},{"date":"2025-10-16","close":45.77},{"date":"2025-10-17","close":47.72},{"date":"2025-10-20","close":49.58},{"date":"2025-10-21","close":49.72},{"date":"2025-10-22","close":49.33},{"date":"2025-10-23","close":49.89},{"date":"2025-10-24","close":50.27},{"date":"2025-10-27","close":50.96},{"date":"2025-10-28","close":50.25},{"date":"2025-10-29","close":49.83},{"date":"2025-10-30","close":49.66},{"date":"2025-10-31","close":49.68},{"date":"2025-11-03","close":49.89},{"date":"2025-11-04","close":48.86},{"date":"2025-11-05","close":49.78},{"date":"2025-11-06","close":48.72},{"date":"2025-11-07","close":48.91},{"date":"2025-11-10","close":50.34},{"date":"2025-11-11","close":50.4},{"date":"2025-11-12","close":50.2},{"date":"2025-11-13","close":48.62},{"date":"2025-11-14","close":48.83},{"date":"2025-11-17","close":47.55},{"date":"2025-11-18","close":46.73},{"date":"2025-11-19","close":47.38},{"date":"2025-11-20","close":45.62},{"date":"2025-11-21","close":46.85},{"date":"2025-11-24","close":48.56},{"date":"2025-11-25","close":49.26},{"date":"2025-11-26","close":50.01},{"date":"2025-11-28","close":50.34},{"date":"2025-12-01","close":50.52},{"date":"2025-12-02","close":50.88},{"date":"2025-12-03","close":51.02},{"date":"2025-12-04","close":51.28},{"date":"2025-12-05","close":51.6},{"date":"2025-12-08","close":51.25},{"date":"2025-12-09","close":51.18},{"date":"2025-12-10","close":52.22},{"date":"2025-12-11","close":52.54},{"date":"2025-12-12","close":52.62},{"date":"2025-12-15","close":52.62},{"date":"2025-12-16","close":52.665},{"date":"2025-12-17","close":52.38},{"date":"2025-12-18","close":53.1},{"date":"2025-12-19","close":54.11},{"date":"2025-12-22","close":54.99},{"date":"2025-12-23","close":54.92},{"date":"2025-12-24","close":54.93},{"date":"2025-12-26","close":55.0},{"date":"2025-12-29","close":55.37},{"date":"2025-12-30","close":55.69},{"date":"2025-12-31","close":55.38},{"date":"2026-01-02","close":55.82},{"date":"2026-01-05","close":55.69},{"date":"2026-01-06","close":56.08},{"date":"2026-01-07","close":55.54},{"date":"2026-01-08","close":55.88},{"date":"2026-01-09","close":56.37},{"date":"2026-01-12","close":56.34},{"date":"2026-01-13","close":55.54},{"date":"2026-01-14","close":54.85},{"date":"2026-01-15","close":55.65},{"date":"2026-01-16","close":55.57},{"date":"2026-01-20","close":52.3},{"date":"2026-01-21","close":54.96},{"date":"2026-01-22","close":55.57},{"date":"2026-01-23","close":55.04},{"date":"2026-01-26","close":55.06},{"date":"2026-01-27","close":54.6},{"date":"2026-01-28","close":54.47},{"date":"2026-01-29","close":54.22},{"date":"2026-01-30","close":54.1},{"date":"2026-02-02","close":55.35},{"date":"2026-02-03","close":54.17},{"date":"2026-02-04","close":53.7},{"date":"2026-02-05","close":52.07},{"date":"2026-02-06","close":53.87},{"date":"2026-02-09","close":54.74},{"date":"2026-02-10","close":54.17},{"date":"2026-02-11","close":54.16},{"date":"2026-02-12","close":52.42},{"date":"2026-02-13","close":52.08},{"date":"2026-02-17","close":52.96},{"date":"2026-02-18","close":52.95},{"date":"2026-02-19","close":52.33},{"date":"2026-02-20","close":52.95},{"date":"2026-02-23","close":51.77},{"date":"2026-02-24","close":52.76},{"date":"2026-02-25","close":53.8},{"date":"2026-02-26","close":53.37},{"date":"2026-02-27","close":52.28},{"date":"2026-03-02","close":51.89},{"date":"2026-03-03","close":50.84},{"date":"2026-03-04","close":51.79},{"date":"2026-03-05","close":49.98},{"date":"2026-03-06","close":46.58},{"date":"2026-03-09","close":48.96},{"date":"2026-03-10","close":47.72},{"date":"2026-03-11","close":48.8},{"date":"2026-03-12","close":47.1},{"date":"2026-03-13","close":46.68},{"date":"2026-03-16","close":48.53},{"date":"2026-03-17","close":48.72},{"date":"2026-03-18","close":46.78},{"date":"2026-03-19","close":47.43},{"date":"2026-03-20","close":45.79},{"date":"2026-03-23","close":46.87},{"date":"2026-03-24","close":46.29},{"date":"2026-03-25","close":47.02},{"date":"2026-03-26","close":45.19},{"date":"2026-03-27","close":43.44},{"date":"2026-03-30","close":43.66},{"date":"2026-03-31","close":45.8},{"date":"2026-04-01","close":46.27},{"date":"2026-04-02","close":46.23},{"date":"2026-04-06","close":46.88},{"date":"2026-04-07","close":45.99},{"date":"2026-04-08","close":48.28},{"date":"2026-04-09","close":49.3},{"date":"2026-04-10","close":48.87},{"date":"2026-04-13","close":49.86},{"date":"2026-04-14","close":50.26},{"date":"2026-04-15","close":50.12},{"date":"2026-04-16","close":50.11},{"date":"2026-04-17","close":50.45},{"date":"2026-04-20","close":50.14},{"date":"2026-04-21","close":49.67},{"date":"2026-04-22","close":49.99},{"date":"2026-04-23","close":50.1},{"date":"2026-04-24","close":49.74},{"date":"2026-04-27","close":50.58},{"date":"2026-04-28","close":50.92},{"date":"2026-04-29","close":50.44},{"date":"2026-04-30","close":51.23},{"date":"2026-05-01","close":50.97},{"date":"2026-05-04","close":50.6},{"date":"2026-05-05","close":50.77},{"date":"2026-05-06","close":51.22},{"date":"2026-05-07","close":51.36},{"date":"2026-05-08","close":51.21},{"date":"2026-05-11","close":50.94},{"date":"2026-05-12","close":51.4},{"date":"2026-05-13","close":50.98},{"date":"2026-05-14","close":51.54},{"date":"2026-05-15","close":51.37},{"date":"2026-05-18","close":51.87},{"date":"2026-05-19","close":51.77},{"date":"2026-05-20","close":52.22},{"date":"2026-05-21","close":53.07},{"date":"2026-05-22","close":52.77},{"date":"2026-05-26","close":53.6},{"date":"2026-05-27","close":54.22},{"date":"2026-05-28","close":54.78},{"date":"2026-05-29","close":55.19},{"date":"2026-06-01","close":54.49},{"date":"2026-06-02","close":54.98},{"date":"2026-06-03","close":54.87},{"date":"2026-06-04","close":55.85},{"date":"2026-06-05","close":53.77},{"date":"2026-06-08","close":54.35},{"date":"2026-06-09","close":53.87},{"date":"2026-06-10","close":52.39},{"date":"2026-06-11","close":53.58},{"date":"2026-06-12","close":54.9},{"date":"2026-06-15","close":56.85},{"date":"2026-06-16","close":56.76},{"date":"2026-06-17","close":55.53},{"date":"2026-06-18","close":56.44},{"date":"2026-06-22","close":56.52},{"date":"2026-06-23","close":55.0},{"date":"2026-06-24","close":55.16},{"date":"2026-06-25","close":55.61},{"date":"2026-06-26","close":55.53},{"date":"2026-06-29","close":56.59},{"date":"2026-06-30","close":57.26},{"date":"2026-07-01","close":57.09},{"date":"2026-07-02","close":57.31},{"date":"2026-07-06","close":58.07},{"date":"2026-07-07","close":57.83},{"date":"2026-07-08","close":57.29},{"date":"2026-07-09","close":57.91},{"date":"2026-07-10","close":58.54},{"date":"2026-07-13","close":57.66},{"date":"2026-07-14","close":58.0},{"date":"2026-07-15","close":58.83},{"date":"2026-07-16","close":58.12},{"date":"2026-07-17","close":56.6},{"date":"2026-07-20","close":57.13},{"date":"2026-07-21","close":58.14},{"date":"2026-07-22","close":57.79},{"date":"2026-07-23","close":56.34},{"date":"2026-07-24","close":56.82},{"date":"2026-07-27","close":56.93},{"date":"2026-07-28","close":57.1},{"date":"2026-07-29","close":55.35},{"date":"2026-07-30","close":57.22},{"date":"2026-07-31","close":58.06},{"date":"2026-08-03","close":58.26},{"date":"2026-08-04","close":58.11},{"date":"2026-08-05","close":59.07},{"date":"2026-08-06","close":59.5},{"date":"2026-08-07","close":59.36},{"date":"2026-08-10","close":59.495},{"date":"2026-08-11","close":59.75},{"date":"2026-08-12","close":60.62},{"date":"2026-08-13","close":60.47},{"date":"2026-08-14","close":60.79},{"date":"2026-08-17","close":60.55},{"date":"2026-08-18","close":60.37},{"date":"2026-08-19","close":61.35},{"date":"2026-08-20","close":61.03},{"date":"2026-08-21","close":61.57},{"date":"2026-08-24","close":61.3},{"date":"2026-08-25","close":62.07},{"date":"2026-08-26","close":62.15},{"date":"2026-08-27","close":62.95},{"date":"2026-08-28","close":62.55},{"date":"2026-08-31","close":63.02},{"date":"2026-09-01","close":62.1},{"date":"2026-09-02","close":63.03},{"date":"2026-09-03","close":63.7},{"date":"2026-09-04","close":63.53},{"date":"2026-09-08","close":63.02},{"date":"2026-09-09","close":62.6},{"date":"2026-09-10","close":61.48},{"date":"2026-09-11","close":62.88},{"date":"2026-09-14","close":62.61},{"date":"2026-09-15","close":62.58},{"date":"2026-09-16","close":62.31},{"date":"2026-09-17","close":63.5},{"date":"2026-09-18","close":63.42},{"date":"2026-09-21","close":63.57},{"date":"2026-09-22","close":64.47},{"date":"2026-09-23","close":63.79},{"date":"2026-09-24","close":63.73},{"date":"2026-09-25","close":64.22},{"date":"2026-09-28","close":63.92},{"date":"2026-09-29","close":64.09},{"date":"2026-09-30","close":63.78},{"date":"2026-10-01","close":63.43},{"date":"2026-10-02","close":64.11},{"date":"2026-10-05","close":64.52},{"date":"2026-10-06","close":65.32},{"date":"2026-10-07","close":65.09},{"date":"2026-10-08","close":64.4},{"date":"2026-10-09","close":64.92},{"date":"2026-10-12","close":65.43},{"date":"2026-10-13","close":65.45},{"date":"2026-10-14","close":64.41},{"date":"2026-10-15","close":64.61},{"date":"2026-10-16","close":62.06},{"date":"2026-10-19","close":63.26},{"date":"2026-10-20","close":63.54},{"date":"2026-10-21","close":63.9},{"date":"2026-10-22","close":61.98},{"date":"2026-10-23","close":61.6}],"chart_data":[{"date":"2024-10-24","open":48.34,"high":48.38,"low":47.15,"close":48.25,"volume":741983,"rsi_14":49.37,"sma_20":48.21,"sma_60":49.63,"sma_120":55.01},{"date":"2024-10-25","open":48.5,"high":48.74,"low":47.06,"close":47.07,"volume":1069849,"rsi_14":55.35,"sma_20":48.09,"sma_60":49.47,"sma_120":54.93},{"date":"2024-10-28","open":48.1,"high":48.53,"low":47.97,"close":48.19,"volume":731903,"rsi_14":56.8,"sma_20":47.99,"sma_60":49.44,"sma_120":54.85},{"date":"2024-10-29","open":48.13,"high":48.68,"low":47.98,"close":48.33,"volume":560561,"rsi_14":53.99,"sma_20":48.0,"sma_60":49.59,"sma_120":54.77},{"date":"2024-10-30","open":48.14,"high":48.5,"low":47.68,"close":47.75,"volume":564906,"rsi_14":51.85,"sma_20":47.96,"sma_60":49.67,"sma_120":54.69},{"date":"2024-10-31","open":47.13,"high":47.15,"low":45.87,"close":45.91,"volume":1805446,"rsi_14":40.57,"sma_20":47.88,"sma_60":49.7,"sma_120":54.58},{"date":"2024-11-01","open":46.53,"high":47.08,"low":46.26,"close":46.3,"volume":1102747,"rsi_14":37.46,"sma_20":47.78,"sma_60":49.71,"sma_120":54.49},{"date":"2024-11-04","open":46.57,"high":47.45,"low":46.42,"close":47.37,"volume":803316,"rsi_14":47.84,"sma_20":47.83,"sma_60":49.69,"sma_120":54.4},{"date":"2024-11-05","open":47.68,"high":48.64,"low":47.68,"close":48.6,"volume":1117315,"rsi_14":52.79,"sma_20":47.91,"sma_60":49.68,"sma_120":54.3},{"date":"2024-11-06","open":51.25,"high":51.25,"low":50.06,"close":51.09,"volume":6646784,"rsi_14":60.89,"sma_20":48.08,"sma_60":49.69,"sma_120":54.23},{"date":"2024-11-07","open":51.49,"high":51.97,"low":51.44,"close":51.89,"volume":3650298,"rsi_14":61.61,"sma_20":48.3,"sma_60":49.68,"sma_120":54.17},{"date":"2024-11-08","open":51.86,"high":52.11,"low":51.5,"close":51.99,"volume":1352986,"rsi_14":62.01,"sma_20":48.51,"sma_60":49.65,"sma_120":54.1},{"date":"2024-11-11","open":52.29,"high":52.47,"low":52.0,"close":52.06,"volume":768402,"rsi_14":61.95,"sma_20":48.69,"sma_60":49.63,"sma_120":54.03},{"date":"2024-11-12","open":51.95,"high":52.24,"low":51.43,"close":52.09,"volume":1298232,"rsi_14":68.59,"sma_20":48.91,"sma_60":49.59,"sma_120":53.97},{"date":"2024-11-13","open":52.3,"high":52.82,"low":51.99,"close":52.7,"volume":1225567,"rsi_14":69.1,"sma_20":49.14,"sma_60":49.59,"sma_120":53.91},{"date":"2024-11-14","open":52.86,"high":53.16,"low":52.54,"close":52.68,"volume":1130197,"rsi_14":76.74,"sma_20":49.35,"sma_60":49.59,"sma_120":53.85},{"date":"2024-11-15","open":52.35,"high":52.45,"low":49.59,"close":50.82,"volume":4909692,"rsi_14":61.71,"sma_20":49.45,"sma_60":49.58,"sma_120":53.77},{"date":"2024-11-18","open":51.05,"high":52.21,"low":50.87,"close":51.82,"volume":901291,"rsi_14":64.42,"sma_20":49.59,"sma_60":49.56,"sma_120":53.72},{"date":"2024-11-19","open":50.27,"high":51.58,"low":50.25,"close":50.9,"volume":3750220,"rsi_14":62.68,"sma_20":49.68,"sma_60":49.52,"sma_120":53.65},{"date":"2024-11-20","open":50.89,"high":51.0,"low":49.07,"close":50.04,"volume":2482924,"rsi_14":68.05,"sma_20":49.79,"sma_60":49.46,"sma_120":53.57},{"date":"2024-11-21","open":50.76,"high":50.9,"low":49.4,"close":50.27,"volume":2317207,"rsi_14":67.6,"sma_20":49.89,"sma_60":49.43,"sma_120":53.49},{"date":"2024-11-22","open":50.39,"high":51.3,"low":50.34,"close":51.21,"volume":976982,"rsi_14":67.22,"sma_20":50.1,"sma_60":49.4,"sma_120":53.42},{"date":"2024-11-25","open":52.04,"high":52.29,"low":51.04,"close":52.23,"volume":799715,"rsi_14":66.59,"sma_20":50.3,"sma_60":49.37,"sma_120":53.36},{"date":"2024-11-26","open":52.22,"high":52.74,"low":52.22,"close":52.5,"volume":728313,"rsi_14":58.08,"sma_20":50.51,"sma_60":49.44,"sma_120":53.29},{"date":"2024-11-27","open":52.43,"high":52.72,"low":51.8,"close":52.58,"volume":679132,"rsi_14":54.31,"sma_20":50.75,"sma_60":49.52,"sma_120":53.22},{"date":"2024-11-29","open":52.94,"high":53.28,"low":52.9,"close":52.92,"volume":464086,"rsi_14":55.64,"sma_20":51.1,"sma_60":49.59,"sma_120":53.16},{"date":"2024-12-02","open":53.23,"high":53.47,"low":53.12,"close":53.46,"volume":564105,"rsi_14":58.04,"sma_20":51.46,"sma_60":49.7,"sma_120":53.1},{"date":"2024-12-03","open":53.13,"high":53.73,"low":52.82,"close":53.53,"volume":651645,"rsi_14":58.23,"sma_20":51.77,"sma_60":49.78,"sma_120":53.03},{"date":"2024-12-04","open":53.87,"high":54.04,"low":53.34,"close":53.39,"volume":750379,"rsi_14":54.17,"sma_20":52.01,"sma_60":49.85,"sma_120":52.96},{"date":"2024-12-05","open":53.21,"high":53.52,"low":53.14,"close":53.28,"volume":493145,"rsi_14":53.58,"sma_20":52.12,"sma_60":49.9,"sma_120":52.9},{"date":"2024-12-06","open":53.78,"high":53.94,"low":53.49,"close":53.75,"volume":792282,"rsi_14":70.99,"sma_20":52.21,"sma_60":49.95,"sma_120":52.85},{"date":"2024-12-09","open":53.74,"high":53.89,"low":52.93,"close":53.19,"volume":789789,"rsi_14":60.5,"sma_20":52.27,"sma_60":50.0,"sma_120":52.78},{"date":"2024-12-10","open":53.4,"high":53.61,"low":53.07,"close":53.26,"volume":502447,"rsi_14":70.7,"sma_20":52.33,"sma_60":50.05,"sma_120":52.73},{"date":"2024-12-11","open":53.87,"high":54.0,"low":53.41,"close":53.5,"volume":450151,"rsi_14":84.06,"sma_20":52.4,"sma_60":50.11,"sma_120":52.67},{"date":"2024-12-12","open":53.39,"high":53.72,"low":53.05,"close":53.33,"volume":703209,"rsi_14":80.48,"sma_20":52.43,"sma_60":50.17,"sma_120":52.61},{"date":"2024-12-13","open":53.7,"high":53.78,"low":52.97,"close":53.29,"volume":508509,"rsi_14":75.24,"sma_20":52.46,"sma_60":50.2,"sma_120":52.55},{"date":"2024-12-16","open":53.45,"high":53.46,"low":52.72,"close":52.83,"volume":508069,"rsi_14":58.43,"sma_20":52.56,"sma_60":50.23,"sma_120":52.47},{"date":"2024-12-17","open":52.58,"high":52.87,"low":52.09,"close":52.21,"volume":832134,"rsi_14":46.29,"sma_20":52.58,"sma_60":50.25,"sma_120":52.39},{"date":"2024-12-18","open":52.46,"high":52.76,"low":47.69,"close":47.69,"volume":1955098,"rsi_14":20.72,"sma_20":52.42,"sma_60":50.2,"sma_120":52.28},{"date":"2024-12-19","open":48.99,"high":49.16,"low":45.48,"close":45.6,"volume":3643876,"rsi_14":13.76,"sma_20":52.2,"sma_60":50.11,"sma_120":52.14},{"date":"2024-12-20","open":45.91,"high":49.17,"low":45.83,"close":49.12,"volume":2835548,"rsi_14":33.41,"sma_20":52.14,"sma_60":50.08,"sma_120":52.02},{"date":"2024-12-23","open":49.53,"high":50.71,"low":48.62,"close":50.66,"volume":1294988,"rsi_14":40.14,"sma_20":52.12,"sma_60":50.1,"sma_120":51.92},{"date":"2024-12-24","open":51.0,"high":52.13,"low":51.0,"close":52.03,"volume":924838,"rsi_14":45.69,"sma_20":52.11,"sma_60":50.13,"sma_120":51.83},{"date":"2024-12-26","open":51.68,"high":52.11,"low":51.02,"close":51.97,"volume":1030868,"rsi_14":45.84,"sma_20":52.08,"sma_60":50.2,"sma_120":51.74},{"date":"2024-12-27","open":51.54,"high":51.61,"low":49.29,"close":50.73,"volume":2166911,"rsi_14":40.85,"sma_20":51.99,"sma_60":50.23,"sma_120":51.63},{"date":"2024-12-30","open":49.4,"high":50.94,"low":48.48,"close":50.21,"volume":1300638,"rsi_14":40.95,"sma_20":51.85,"sma_60":50.28,"sma_120":51.52},{"date":"2024-12-31","open":50.6,"high":50.8,"low":49.76,"close":50.06,"volume":796267,"rsi_14":40.33,"sma_20":51.68,"sma_60":50.31,"sma_120":51.41},{"date":"2025-01-02","open":50.5,"high":50.55,"low":48.29,"close":49.51,"volume":1324002,"rsi_14":38.16,"sma_20":51.48,"sma_60":50.36,"sma_120":51.3},{"date":"2025-01-03","open":49.8,"high":50.92,"low":49.77,"close":50.87,"volume":1035836,"rsi_14":43.18,"sma_20":51.35,"sma_60":50.42,"sma_120":51.19},{"date":"2025-01-06","open":51.11,"high":51.44,"low":50.52,"close":51.12,"volume":1450594,"rsi_14":44.05,"sma_20":51.25,"sma_60":50.48,"sma_120":51.09},{"date":"2025-01-07","open":51.29,"high":51.37,"low":49.05,"close":49.65,"volume":1197923,"rsi_14":41.74,"sma_20":51.04,"sma_60":50.52,"sma_120":50.99},{"date":"2025-01-08","open":49.26,"high":49.84,"low":48.45,"close":49.64,"volume":1154621,"rsi_14":43.11,"sma_20":50.86,"sma_60":50.55,"sma_120":50.9},{"date":"2025-01-10","open":48.87,"high":48.98,"low":47.45,"close":48.02,"volume":1700499,"rsi_14":51.05,"sma_20":50.6,"sma_60":50.54,"sma_120":50.8},{"date":"2025-01-13","open":47.2,"high":48.66,"low":47.05,"close":48.51,"volume":890099,"rsi_14":60.28,"sma_20":50.35,"sma_60":50.55,"sma_120":50.69},{"date":"2025-01-14","open":49.07,"high":49.51,"low":48.21,"close":49.01,"volume":834989,"rsi_14":49.51,"sma_20":50.14,"sma_60":50.57,"sma_120":50.59},{"date":"2025-01-15","open":50.24,"high":51.11,"low":50.22,"close":51.04,"volume":1383388,"rsi_14":51.64,"sma_20":50.02,"sma_60":50.61,"sma_120":50.53},{"date":"2025-01-16","open":51.14,"high":51.29,"low":50.83,"close":51.0,"volume":766812,"rsi_14":45.0,"sma_20":49.93,"sma_60":50.65,"sma_120":50.48},{"date":"2025-01-17","open":51.48,"high":51.48,"low":50.84,"close":50.88,"volume":1157382,"rsi_14":44.73,"sma_20":49.87,"sma_60":50.68,"sma_120":50.42},{"date":"2025-01-21","open":51.37,"high":52.0,"low":51.19,"close":51.96,"volume":1051559,"rsi_14":56.04,"sma_20":50.08,"sma_60":50.73,"sma_120":50.36},{"date":"2025-01-22","open":51.91,"high":51.98,"low":51.44,"close":51.57,"volume":916384,"rsi_14":56.76,"sma_20":50.38,"sma_60":50.79,"sma_120":50.3},{"date":"2025-01-23","open":51.57,"high":52.15,"low":51.57,"close":52.0,"volume":1039990,"rsi_14":59.38,"sma_20":50.52,"sma_60":50.85,"sma_120":50.24},{"date":"2025-01-24","open":52.16,"high":52.31,"low":51.89,"close":52.11,"volume":686398,"rsi_14":63.13,"sma_20":50.59,"sma_60":50.94,"sma_120":50.2},{"date":"2025-01-27","open":49.0,"high":50.74,"low":48.88,"close":50.32,"volume":2622057,"rsi_14":47.34,"sma_20":50.51,"sma_60":50.97,"sma_120":50.21},{"date":"2025-01-28","open":50.73,"high":51.4,"low":50.03,"close":51.22,"volume":1022276,"rsi_14":50.46,"sma_20":50.47,"sma_60":51.02,"sma_120":50.31},{"date":"2025-01-29","open":51.29,"high":51.44,"low":50.34,"close":51.37,"volume":1025633,"rsi_14":58.9,"sma_20":50.5,"sma_60":51.08,"sma_120":50.37},{"date":"2025-01-30","open":51.67,"high":51.78,"low":51.13,"close":51.5,"volume":940735,"rsi_14":59.51,"sma_20":50.57,"sma_60":51.17,"sma_120":50.44},{"date":"2025-01-31","open":51.75,"high":51.94,"low":50.28,"close":50.6,"volume":872697,"rsi_14":64.24,"sma_20":50.6,"sma_60":51.25,"sma_120":50.48},{"date":"2025-02-03","open":48.83,"high":50.97,"low":48.26,"close":50.01,"volume":1701617,"rsi_14":58.19,"sma_20":50.62,"sma_60":51.29,"sma_120":50.49},{"date":"2025-02-04","open":50.4,"high":50.99,"low":50.08,"close":50.78,"volume":799700,"rsi_14":59.38,"sma_20":50.62,"sma_60":51.33,"sma_120":50.5},{"date":"2025-02-05","open":50.71,"high":51.41,"low":50.51,"close":51.34,"volume":922710,"rsi_14":51.88,"sma_20":50.63,"sma_60":51.33,"sma_120":50.51},{"date":"2025-02-06","open":51.62,"high":51.65,"low":51.07,"close":51.57,"volume":869287,"rsi_14":53.5,"sma_20":50.72,"sma_60":51.32,"sma_120":50.5},{"date":"2025-02-07","open":51.73,"high":51.8,"low":50.61,"close":50.62,"volume":989746,"rsi_14":48.55,"sma_20":50.77,"sma_60":51.3,"sma_120":50.48},{"date":"2025-02-10","open":51.24,"high":51.37,"low":50.92,"close":51.32,"volume":425255,"rsi_14":46.28,"sma_20":50.94,"sma_60":51.29,"sma_120":50.46},{"date":"2025-02-11","open":51.11,"high":51.52,"low":51.06,"close":51.24,"volume":492585,"rsi_14":48.01,"sma_20":51.07,"sma_60":51.28,"sma_120":50.43},{"date":"2025-02-12","open":50.67,"high":51.48,"low":50.53,"close":51.37,"volume":704439,"rsi_14":46.06,"sma_20":51.19,"sma_60":51.25,"sma_120":50.42},{"date":"2025-02-13","open":51.42,"high":51.83,"low":51.1,"close":51.78,"volume":810222,"rsi_14":48.01,"sma_20":51.23,"sma_60":51.24,"sma_120":50.41},{"date":"2025-02-14","open":51.86,"high":52.0,"low":51.6,"close":51.9,"volume":800583,"rsi_14":61.93,"sma_20":51.27,"sma_60":51.26,"sma_120":50.42},{"date":"2025-02-18","open":52.05,"high":52.25,"low":51.8,"close":52.03,"volume":817100,"rsi_14":56.92,"sma_20":51.33,"sma_60":51.26,"sma_120":50.41},{"date":"2025-02-19","open":51.87,"high":52.34,"low":51.8,"close":52.32,"volume":696987,"rsi_14":57.93,"sma_20":51.35,"sma_60":51.28,"sma_120":50.4},{"date":"2025-02-20","open":52.3,"high":52.5,"low":51.71,"close":52.24,"volume":1364540,"rsi_14":56.23,"sma_20":51.38,"sma_60":51.32,"sma_120":50.39},{"date":"2025-02-21","open":52.25,"high":52.25,"low":50.16,"close":50.38,"volume":2421597,"rsi_14":48.41,"sma_20":51.3,"sma_60":51.32,"sma_120":50.38},{"date":"2025-02-24","open":50.79,"high":51.13,"low":49.64,"close":50.2,"volume":1538080,"rsi_14":51.46,"sma_20":51.21,"sma_60":51.31,"sma_120":50.35},{"date":"2025-02-25","open":50.07,"high":50.58,"low":48.95,"close":50.08,"volume":2254848,"rsi_14":44.01,"sma_20":51.19,"sma_60":51.27,"sma_120":50.32},{"date":"2025-02-26","open":50.3,"high":51.13,"low":49.81,"close":50.57,"volume":1579826,"rsi_14":43.33,"sma_20":51.16,"sma_60":51.24,"sma_120":50.34},{"date":"2025-02-27","open":50.79,"high":51.05,"low":49.02,"close":49.03,"volume":2402154,"rsi_14":32.06,"sma_20":51.04,"sma_60":51.18,"sma_120":50.35},{"date":"2025-02-28","open":48.94,"high":49.79,"low":48.32,"close":49.76,"volume":1510220,"rsi_14":43.73,"sma_20":50.96,"sma_60":51.13,"sma_120":50.36},{"date":"2025-03-03","open":50.1,"high":50.12,"low":46.9,"close":47.53,"volume":1768767,"rsi_14":27.41,"sma_20":50.8,"sma_60":51.03,"sma_120":50.36},{"date":"2025-03-04","open":46.55,"high":48.14,"low":45.21,"close":46.97,"volume":3135390,"rsi_14":25.93,"sma_20":50.65,"sma_60":50.92,"sma_120":50.35},{"date":"2025-03-05","open":47.13,"high":48.13,"low":46.52,"close":48.01,"volume":2071319,"rsi_14":32.82,"sma_20":50.51,"sma_60":50.83,"sma_120":50.34},{"date":"2025-03-06","open":46.46,"high":47.15,"low":45.34,"close":45.41,"volume":2911029,"rsi_14":23.39,"sma_20":50.22,"sma_60":50.7,"sma_120":50.3},{"date":"2025-03-07","open":45.55,"high":46.57,"low":44.78,"close":46.43,"volume":2228056,"rsi_14":28.75,"sma_20":49.96,"sma_60":50.57,"sma_120":50.26},{"date":"2025-03-10","open":45.14,"high":45.45,"low":43.48,"close":43.9,"volume":4621235,"rsi_14":23.38,"sma_20":49.62,"sma_60":50.42,"sma_120":50.21},{"date":"2025-03-11","open":43.82,"high":44.28,"low":42.64,"close":43.95,"volume":3664212,"rsi_14":22.16,"sma_20":49.25,"sma_60":50.26,"sma_120":50.16},{"date":"2025-03-12","open":44.82,"high":45.2,"low":43.72,"close":45.04,"volume":2473439,"rsi_14":27.56,"sma_20":48.94,"sma_60":50.12,"sma_120":50.12},{"date":"2025-03-13","open":44.99,"high":45.36,"low":43.56,"close":44.03,"volume":1681570,"rsi_14":29.1,"sma_20":48.58,"sma_60":49.97,"sma_120":50.07},{"date":"2025-03-14","open":44.8,"high":46.03,"low":44.7,"close":46.0,"volume":1722632,"rsi_14":37.63,"sma_20":48.29,"sma_60":49.85,"sma_120":50.03},{"date":"2025-03-17","open":46.26,"high":46.98,"low":46.21,"close":46.87,"volume":1689945,"rsi_14":40.95,"sma_20":48.04,"sma_60":49.75,"sma_120":49.99},{"date":"2025-03-18","open":47.0,"high":47.02,"low":45.85,"close":46.22,"volume":1369602,"rsi_14":37.84,"sma_20":47.75,"sma_60":49.65,"sma_120":49.95},{"date":"2025-03-19","open":46.47,"high":47.53,"low":46.24,"close":46.97,"volume":1492807,"rsi_14":43.98,"sma_20":47.48,"sma_60":49.64,"sma_120":49.92},{"date":"2025-03-20","open":46.55,"high":47.6,"low":46.47,"close":47.42,"volume":1215110,"rsi_14":43.04,"sma_20":47.24,"sma_60":49.67,"sma_120":49.89},{"date":"2025-03-21","open":46.89,"high":47.5,"low":46.6,"close":47.43,"volume":1267445,"rsi_14":49.66,"sma_20":47.09,"sma_60":49.64,"sma_120":49.86},{"date":"2025-03-24","open":48.24,"high":48.99,"low":48.18,"close":48.91,"volume":1350842,"rsi_14":56.25,"sma_20":47.03,"sma_60":49.61,"sma_120":49.85},{"date":"2025-03-25","open":49.09,"high":49.15,"low":48.64,"close":48.76,"volume":650648,"rsi_14":52.56,"sma_20":46.96,"sma_60":49.55,"sma_120":49.84},{"date":"2025-03-26","open":49.02,"high":49.06,"low":47.48,"close":47.96,"volume":980347,"rsi_14":59.94,"sma_20":46.83,"sma_60":49.49,"sma_120":49.84},{"date":"2025-03-27","open":47.87,"high":48.22,"low":47.28,"close":47.85,"volume":616458,"rsi_14":55.96,"sma_20":46.77,"sma_60":49.44,"sma_120":49.84},{"date":"2025-03-28","open":47.56,"high":47.77,"low":45.64,"close":45.74,"volume":1389220,"rsi_14":58.0,"sma_20":46.57,"sma_60":49.37,"sma_120":49.82},{"date":"2025-03-31","open":44.47,"high":46.03,"low":44.06,"close":45.76,"volume":1106896,"rsi_14":57.89,"sma_20":46.48,"sma_60":49.29,"sma_120":49.8},{"date":"2025-04-01","open":45.44,"high":46.08,"low":44.63,"close":45.7,"volume":1054329,"rsi_14":53.16,"sma_20":46.42,"sma_60":49.23,"sma_120":49.8},{"date":"2025-04-02","open":44.87,"high":46.8,"low":44.78,"close":46.45,"volume":3721516,"rsi_14":61.89,"sma_20":46.34,"sma_60":49.16,"sma_120":49.79},{"date":"2025-04-03","open":42.88,"high":43.66,"low":40.66,"close":40.66,"volume":10026505,"rsi_14":30.93,"sma_20":46.1,"sma_60":48.98,"sma_120":49.73},{"date":"2025-04-04","open":38.3,"high":39.28,"low":36.11,"close":36.65,"volume":12280129,"rsi_14":20.19,"sma_20":45.61,"sma_60":48.77,"sma_120":49.64},{"date":"2025-04-07","open":34.95,"high":39.24,"low":34.2,"close":36.56,"volume":9560626,"rsi_14":20.87,"sma_20":45.25,"sma_60":48.55,"sma_120":49.55},{"date":"2025-04-08","open":38.3,"high":38.45,"low":32.67,"close":34.14,"volume":9712274,"rsi_14":14.85,"sma_20":44.76,"sma_60":48.32,"sma_120":49.43},{"date":"2025-04-09","open":33.53,"high":38.48,"low":33.31,"close":37.79,"volume":11088181,"rsi_14":27.55,"sma_20":44.39,"sma_60":48.14,"sma_120":49.35},{"date":"2025-04-10","open":36.33,"high":36.98,"low":32.05,"close":34.18,"volume":9885103,"rsi_14":23.55,"sma_20":43.9,"sma_60":47.89,"sma_120":49.23},{"date":"2025-04-11","open":33.65,"high":34.68,"low":32.82,"close":34.63,"volume":4006610,"rsi_14":20.27,"sma_20":43.33,"sma_60":47.62,"sma_120":49.11},{"date":"2025-04-14","open":36.09,"high":36.67,"low":34.93,"close":36.56,"volume":4256456,"rsi_14":26.36,"sma_20":42.82,"sma_60":47.38,"sma_120":49.01},{"date":"2025-04-15","open":36.59,"high":37.33,"low":36.34,"close":36.71,"volume":2862656,"rsi_14":27.63,"sma_20":42.34,"sma_60":47.14,"sma_120":48.91},{"date":"2025-04-16","open":35.98,"high":36.59,"low":34.75,"close":35.17,"volume":3075421,"rsi_14":26.15,"sma_20":41.75,"sma_60":46.86,"sma_120":48.79},{"date":"2025-04-17","open":35.6,"high":35.82,"low":35.34,"close":35.66,"volume":1797218,"rsi_14":29.81,"sma_20":41.16,"sma_60":46.59,"sma_120":48.69},{"date":"2025-04-21","open":35.46,"high":35.55,"low":34.19,"close":34.58,"volume":2180723,"rsi_14":28.52,"sma_20":40.52,"sma_60":46.3,"sma_120":48.58},{"date":"2025-04-22","open":35.23,"high":35.84,"low":35.18,"close":35.7,"volume":2173389,"rsi_14":31.54,"sma_20":39.86,"sma_60":46.03,"sma_120":48.48},{"date":"2025-04-23","open":36.61,"high":36.95,"low":35.82,"close":36.35,"volume":2464636,"rsi_14":31.28,"sma_20":39.24,"sma_60":45.8,"sma_120":48.39},{"date":"2025-04-24","open":36.53,"high":37.13,"low":36.5,"close":37.02,"volume":1093089,"rsi_14":41.67,"sma_20":38.69,"sma_60":45.56,"sma_120":48.29},{"date":"2025-04-25","open":37.13,"high":37.82,"low":36.67,"close":37.81,"volume":1378311,"rsi_14":53.11,"sma_20":38.19,"sma_60":45.34,"sma_120":48.21},{"date":"2025-04-28","open":38.0,"high":38.06,"low":36.97,"close":37.65,"volume":1424939,"rsi_14":52.91,"sma_20":37.79,"sma_60":45.1,"sma_120":48.14},{"date":"2025-04-29","open":37.5,"high":37.95,"low":37.39,"close":37.88,"volume":1046986,"rsi_14":61.32,"sma_20":37.39,"sma_60":44.89,"sma_120":48.07},{"date":"2025-04-30","open":37.21,"high":37.58,"low":36.28,"close":37.41,"volume":3976366,"rsi_14":48.58,"sma_20":36.98,"sma_60":44.68,"sma_120":47.99},{"date":"2025-05-01","open":37.94,"high":38.01,"low":37.45,"close":37.71,"volume":1185877,"rsi_14":67.6,"sma_20":36.54,"sma_60":44.46,"sma_120":47.9},{"date":"2025-05-02","open":38.1,"high":38.58,"low":37.99,"close":38.52,"volume":1563223,"rsi_14":68.72,"sma_20":36.43,"sma_60":44.25,"sma_120":47.79},{"date":"2025-05-05","open":38.18,"high":38.51,"low":37.99,"close":38.17,"volume":1259319,"rsi_14":59.14,"sma_20":36.51,"sma_60":44.03,"sma_120":47.68},{"date":"2025-05-06","open":37.61,"high":37.97,"low":37.36,"close":37.41,"volume":1445795,"rsi_14":53.72,"sma_20":36.55,"sma_60":43.81,"sma_120":47.55},{"date":"2025-05-07","open":37.67,"high":38.02,"low":37.28,"close":37.92,"volume":1861500,"rsi_14":66.39,"sma_20":36.74,"sma_60":43.58,"sma_120":47.44},{"date":"2025-05-08","open":38.22,"high":38.83,"low":38.11,"close":38.66,"volume":1670583,"rsi_14":67.36,"sma_20":36.78,"sma_60":43.37,"sma_120":47.33},{"date":"2025-05-09","open":38.7,"high":39.04,"low":38.6,"close":38.77,"volume":1159622,"rsi_14":77.31,"sma_20":37.01,"sma_60":43.16,"sma_120":47.21},{"date":"2025-05-12","open":40.32,"high":41.37,"low":40.25,"close":41.33,"volume":5238341,"rsi_14":80.9,"sma_20":37.35,"sma_60":42.99,"sma_120":47.11},{"date":"2025-05-13","open":41.63,"high":42.07,"low":41.45,"close":41.48,"volume":2215586,"rsi_14":79.79,"sma_20":37.6,"sma_60":42.82,"sma_120":47.04},{"date":"2025-05-14","open":41.49,"high":41.5,"low":40.94,"close":41.03,"volume":1249705,"rsi_14":73.9,"sma_20":37.81,"sma_60":42.63,"sma_120":46.95},{"date":"2025-05-15","open":40.84,"high":41.41,"low":40.67,"close":41.4,"volume":812920,"rsi_14":72.5,"sma_20":38.12,"sma_60":42.45,"sma_120":46.87},{"date":"2025-05-16","open":41.57,"high":41.73,"low":41.31,"close":41.48,"volume":1238378,"rsi_14":74.27,"sma_20":38.41,"sma_60":42.27,"sma_120":46.8},{"date":"2025-05-19","open":40.6,"high":41.4,"low":40.55,"close":41.24,"volume":1044935,"rsi_14":71.27,"sma_20":38.75,"sma_60":42.12,"sma_120":46.72},{"date":"2025-05-20","open":41.35,"high":41.49,"low":40.91,"close":41.45,"volume":1170013,"rsi_14":76.44,"sma_20":39.03,"sma_60":41.97,"sma_120":46.64},{"date":"2025-05-21","open":40.97,"high":41.36,"low":39.7,"close":39.98,"volume":2210331,"rsi_14":62.88,"sma_20":39.22,"sma_60":41.81,"sma_120":46.54},{"date":"2025-05-22","open":39.9,"high":40.5,"low":39.72,"close":40.13,"volume":1795283,"rsi_14":59.88,"sma_20":39.37,"sma_60":41.63,"sma_120":46.43},{"date":"2025-05-23","open":38.72,"high":39.51,"low":38.63,"close":38.83,"volume":3152552,"rsi_14":53.63,"sma_20":39.42,"sma_60":41.46,"sma_120":46.32},{"date":"2025-05-27","open":40.01,"high":40.82,"low":39.85,"close":40.78,"volume":1347274,"rsi_14":66.38,"sma_20":39.58,"sma_60":41.31,"sma_120":46.22},{"date":"2025-05-28","open":40.87,"high":40.9,"low":40.44,"close":40.61,"volume":1285012,"rsi_14":63.52,"sma_20":39.72,"sma_60":41.2,"sma_120":46.11},{"date":"2025-05-29","open":41.13,"high":41.13,"low":40.27,"close":40.58,"volume":1117353,"rsi_14":60.39,"sma_20":39.87,"sma_60":41.09,"sma_120":46.0},{"date":"2025-05-30","open":40.36,"high":40.69,"low":39.66,"close":40.43,"volume":1413891,"rsi_14":58.94,"sma_20":40.01,"sma_60":40.96,"sma_120":45.9},{"date":"2025-06-02","open":40.25,"high":40.72,"low":40.13,"close":40.69,"volume":949160,"rsi_14":45.42,"sma_20":40.12,"sma_60":40.88,"sma_120":45.79},{"date":"2025-06-03","open":40.8,"high":41.21,"low":40.7,"close":41.14,"volume":891095,"rsi_14":47.66,"sma_20":40.27,"sma_60":40.8,"sma_120":45.69},{"date":"2025-06-04","open":41.21,"high":41.28,"low":41.02,"close":41.18,"volume":847573,"rsi_14":51.09,"sma_20":40.46,"sma_60":40.75,"sma_120":45.59},{"date":"2025-06-05","open":41.4,"high":41.77,"low":40.59,"close":40.81,"volume":1237594,"rsi_14":45.75,"sma_20":40.6,"sma_60":40.7,"sma_120":45.48},{"date":"2025-06-06","open":41.29,"high":41.7,"low":41.29,"close":41.66,"volume":1157124,"rsi_14":51.18,"sma_20":40.75,"sma_60":40.64,"sma_120":45.38},{"date":"2025-06-09","open":41.75,"high":42.06,"low":41.69,"close":41.85,"volume":1025103,"rsi_14":54.02,"sma_20":40.9,"sma_60":40.61,"sma_120":45.29},{"date":"2025-06-10","open":41.96,"high":42.1,"low":41.78,"close":41.95,"volume":1174590,"rsi_14":53.34,"sma_20":40.93,"sma_60":40.54,"sma_120":45.19},{"date":"2025-06-11","open":42.28,"high":42.56,"low":41.46,"close":41.76,"volume":1799122,"rsi_14":64.35,"sma_20":40.95,"sma_60":40.45,"sma_120":45.1},{"date":"2025-06-12","open":41.5,"high":41.87,"low":41.37,"close":41.55,"volume":1325221,"rsi_14":61.34,"sma_20":40.97,"sma_60":40.38,"sma_120":45.01},{"date":"2025-06-13","open":40.49,"high":41.09,"low":39.56,"close":39.88,"volume":4040760,"rsi_14":57.92,"sma_20":40.9,"sma_60":40.26,"sma_120":44.95},{"date":"2025-06-16","open":40.71,"high":41.46,"low":40.67,"close":41.3,"volume":1513134,"rsi_14":54.26,"sma_20":40.89,"sma_60":40.16,"sma_120":44.91},{"date":"2025-06-17","open":40.92,"high":41.03,"low":39.73,"close":40.13,"volume":2499927,"rsi_14":46.62,"sma_20":40.83,"sma_60":40.03,"sma_120":44.84},{"date":"2025-06-18","open":40.12,"high":40.99,"low":39.88,"close":40.6,"volume":1467446,"rsi_14":50.13,"sma_20":40.79,"sma_60":39.9,"sma_120":44.75},{"date":"2025-06-20","open":40.85,"high":40.94,"low":40.11,"close":40.38,"volume":1384386,"rsi_14":49.67,"sma_20":40.81,"sma_60":39.76,"sma_120":44.66},{"date":"2025-06-23","open":40.45,"high":40.73,"low":39.62,"close":40.7,"volume":2075787,"rsi_14":50.07,"sma_20":40.84,"sma_60":39.63,"sma_120":44.56},{"date":"2025-06-24","open":41.75,"high":42.22,"low":41.7,"close":42.22,"volume":1478567,"rsi_14":56.18,"sma_20":41.01,"sma_60":39.54,"sma_120":44.49},{"date":"2025-06-25","open":42.29,"high":42.36,"low":41.98,"close":42.3,"volume":1076657,"rsi_14":56.38,"sma_20":41.09,"sma_60":39.48,"sma_120":44.42},{"date":"2025-06-26","open":42.35,"high":42.57,"low":42.35,"close":42.41,"volume":703146,"rsi_14":59.39,"sma_20":41.18,"sma_60":39.43,"sma_120":44.36},{"date":"2025-06-27","open":42.58,"high":42.65,"low":42.02,"close":42.42,"volume":892386,"rsi_14":54.95,"sma_20":41.27,"sma_60":39.37,"sma_120":44.3},{"date":"2025-06-30","open":42.74,"high":42.76,"low":42.39,"close":42.6,"volume":933873,"rsi_14":54.89,"sma_20":41.38,"sma_60":39.31,"sma_120":44.23},{"date":"2025-07-01","open":42.43,"high":42.81,"low":42.41,"close":42.59,"volume":966254,"rsi_14":54.22,"sma_20":41.47,"sma_60":39.34,"sma_120":44.16},{"date":"2025-07-02","open":42.64,"high":42.84,"low":42.5,"close":42.69,"volume":911298,"rsi_14":56.21,"sma_20":41.55,"sma_60":39.44,"sma_120":44.1},{"date":"2025-07-03","open":43.01,"high":43.15,"low":42.79,"close":42.82,"volume":680501,"rsi_14":58.57,"sma_20":41.63,"sma_60":39.55,"sma_120":44.05},{"date":"2025-07-07","open":42.57,"high":42.72,"low":42.2,"close":42.61,"volume":1061341,"rsi_14":72.94,"sma_20":41.72,"sma_60":39.69,"sma_120":44.0},{"date":"2025-07-08","open":43.04,"high":43.28,"low":42.95,"close":43.1,"volume":988366,"rsi_14":67.93,"sma_20":41.79,"sma_60":39.78,"sma_120":43.96},{"date":"2025-07-09","open":43.65,"high":43.91,"low":43.47,"close":43.85,"volume":1243291,"rsi_14":90.43,"sma_20":41.89,"sma_60":39.94,"sma_120":43.91},{"date":"2025-07-10","open":43.96,"high":44.11,"low":43.82,"close":44.03,"volume":660328,"rsi_14":89.79,"sma_20":42.0,"sma_60":40.09,"sma_120":43.86},{"date":"2025-07-11","open":43.55,"high":44.16,"low":43.54,"close":43.94,"volume":994024,"rsi_14":92.58,"sma_20":42.11,"sma_60":40.22,"sma_120":43.8},{"date":"2025-07-14","open":43.75,"high":43.85,"low":43.57,"close":43.61,"volume":1058259,"rsi_14":84.73,"sma_20":42.21,"sma_60":40.33,"sma_120":43.74},{"date":"2025-07-15","open":44.07,"high":44.12,"low":43.71,"close":43.75,"volume":1415803,"rsi_14":77.22,"sma_20":42.4,"sma_60":40.47,"sma_120":43.67},{"date":"2025-07-16","open":43.85,"high":43.93,"low":42.56,"close":43.6,"volume":3370333,"rsi_14":72.57,"sma_20":42.52,"sma_60":40.61,"sma_120":43.6},{"date":"2025-07-17","open":43.73,"high":43.82,"low":43.57,"close":43.68,"volume":956683,"rsi_14":72.28,"sma_20":42.7,"sma_60":40.76,"sma_120":43.53},{"date":"2025-07-18","open":43.9,"high":44.01,"low":43.74,"close":44.01,"volume":701107,"rsi_14":75.08,"sma_20":42.87,"sma_60":40.9,"sma_120":43.46},{"date":"2025-07-21","open":44.21,"high":44.59,"low":44.12,"close":44.16,"volume":757521,"rsi_14":74.84,"sma_20":43.05,"sma_60":41.03,"sma_120":43.41},{"date":"2025-07-22","open":44.28,"high":44.31,"low":43.69,"close":44.26,"volume":1118724,"rsi_14":75.85,"sma_20":43.23,"sma_60":41.15,"sma_120":43.35},{"date":"2025-07-23","open":44.6,"high":45.19,"low":44.38,"close":45.17,"volume":900746,"rsi_14":80.69,"sma_20":43.38,"sma_60":41.27,"sma_120":43.3},{"date":"2025-07-24","open":45.31,"high":45.48,"low":45.14,"close":45.23,"volume":1075198,"rsi_14":80.35,"sma_20":43.53,"sma_60":41.4,"sma_120":43.25},{"date":"2025-07-25","open":45.22,"high":45.47,"low":45.14,"close":45.43,"volume":667995,"rsi_14":85.61,"sma_20":43.68,"sma_60":41.52,"sma_120":43.21},{"date":"2025-07-28","open":45.9,"high":46.06,"low":45.75,"close":46.04,"volume":979291,"rsi_14":86.03,"sma_20":43.86,"sma_60":41.67,"sma_120":43.17},{"date":"2025-07-29","open":46.39,"high":46.45,"low":45.38,"close":45.5,"volume":1543193,"rsi_14":71.32,"sma_20":44.0,"sma_60":41.8,"sma_120":43.13},{"date":"2025-07-30","open":45.66,"high":45.83,"low":45.05,"close":45.43,"volume":2686671,"rsi_14":68.62,"sma_20":44.15,"sma_60":41.91,"sma_120":43.08},{"date":"2025-07-31","open":45.9,"high":46.07,"low":45.16,"close":45.33,"volume":2019081,"rsi_14":68.44,"sma_20":44.28,"sma_60":42.03,"sma_120":43.03},{"date":"2025-08-01","open":44.27,"high":44.28,"low":42.92,"close":43.46,"volume":3641760,"rsi_14":48.59,"sma_20":44.31,"sma_60":42.13,"sma_120":42.97},{"date":"2025-08-04","open":44.12,"high":44.97,"low":44.07,"close":44.96,"volume":1324184,"rsi_14":59.07,"sma_20":44.43,"sma_60":42.25,"sma_120":42.92},{"date":"2025-08-05","open":45.07,"high":45.09,"low":44.09,"close":44.77,"volume":1586989,"rsi_14":58.72,"sma_20":44.51,"sma_60":42.35,"sma_120":42.86},{"date":"2025-08-06","open":44.83,"high":45.49,"low":44.65,"close":45.49,"volume":881394,"rsi_14":62.31,"sma_20":44.59,"sma_60":42.46,"sma_120":42.81},{"date":"2025-08-07","open":45.75,"high":45.84,"low":44.93,"close":45.28,"volume":1377208,"rsi_14":58.78,"sma_20":44.65,"sma_60":42.53,"sma_120":42.76},{"date":"2025-08-08","open":45.63,"high":46.08,"low":45.59,"close":46.08,"volume":1113371,"rsi_14":62.18,"sma_20":44.76,"sma_60":42.61,"sma_120":42.71},{"date":"2025-08-11","open":46.14,"high":46.3,"low":45.83,"close":46.0,"volume":1066543,"rsi_14":61.07,"sma_20":44.88,"sma_60":42.69,"sma_120":42.66},{"date":"2025-08-12","open":46.35,"high":46.98,"low":46.35,"close":46.95,"volume":975509,"rsi_14":61.27,"sma_20":45.04,"sma_60":42.78,"sma_120":42.62},{"date":"2025-08-13","open":47.24,"high":47.3,"low":46.93,"close":47.11,"volume":772880,"rsi_14":61.75,"sma_20":45.22,"sma_60":42.87,"sma_120":42.57},{"date":"2025-08-14","open":46.69,"high":47.13,"low":46.62,"close":47.01,"volume":831222,"rsi_14":60.0,"sma_20":45.38,"sma_60":42.97,"sma_120":42.55},{"date":"2025-08-15","open":47.14,"high":47.22,"low":46.88,"close":47.09,"volume":734221,"rsi_14":57.12,"sma_20":45.54,"sma_60":43.07,"sma_120":42.52},{"date":"2025-08-18","open":47.18,"high":47.78,"low":47.12,"close":47.69,"volume":942612,"rsi_14":64.74,"sma_20":45.71,"sma_60":43.19,"sma_120":42.5},{"date":"2025-08-19","open":47.91,"high":47.96,"low":47.08,"close":47.18,"volume":1470424,"rsi_14":61.12,"sma_20":45.86,"sma_60":43.31,"sma_120":42.47},{"date":"2025-08-20","open":47.19,"high":47.38,"low":46.44,"close":47.3,"volume":2340823,"rsi_14":62.48,"sma_20":45.97,"sma_60":43.45,"sma_120":42.46},{"date":"2025-08-21","open":47.02,"high":47.2,"low":46.62,"close":46.96,"volume":1594913,"rsi_14":77.52,"sma_20":46.05,"sma_60":43.56,"sma_120":42.43},{"date":"2025-08-22","open":47.04,"high":48.93,"low":47.04,"close":48.93,"volume":2015235,"rsi_14":79.06,"sma_20":46.23,"sma_60":43.69,"sma_120":42.45},{"date":"2025-08-25","open":48.65,"high":49.01,"low":48.5,"close":48.84,"volume":913027,"rsi_14":80.24,"sma_20":46.37,"sma_60":43.83,"sma_120":42.46},{"date":"2025-08-26","open":48.62,"high":49.02,"low":48.62,"close":49.0,"volume":828810,"rsi_14":78.44,"sma_20":46.54,"sma_60":43.97,"sma_120":42.47},{"date":"2025-08-27","open":48.94,"high":49.05,"low":48.6,"close":48.96,"volume":926058,"rsi_14":80.67,"sma_20":46.72,"sma_60":44.11,"sma_120":42.5},{"date":"2025-08-28","open":49.22,"high":49.34,"low":48.9,"close":49.21,"volume":908651,"rsi_14":78.72,"sma_20":46.91,"sma_60":44.25,"sma_120":42.52},{"date":"2025-08-29","open":49.36,"high":49.42,"low":48.51,"close":48.74,"volume":1302159,"rsi_14":73.46,"sma_20":47.18,"sma_60":44.37,"sma_120":42.56},{"date":"2025-09-02","open":47.51,"high":47.99,"low":46.94,"close":47.99,"volume":2714043,"rsi_14":59.22,"sma_20":47.33,"sma_60":44.49,"sma_120":42.6},{"date":"2025-09-03","open":48.06,"high":48.62,"low":48.06,"close":48.62,"volume":1795944,"rsi_14":62.36,"sma_20":47.52,"sma_60":44.61,"sma_120":42.63},{"date":"2025-09-04","open":48.75,"high":49.35,"low":48.73,"close":49.3,"volume":1005232,"rsi_14":67.12,"sma_20":47.71,"sma_60":44.73,"sma_120":42.67},{"date":"2025-09-05","open":49.87,"high":49.96,"low":48.57,"close":49.3,"volume":1557765,"rsi_14":66.72,"sma_20":47.91,"sma_60":44.85,"sma_120":42.7},{"date":"2025-09-08","open":49.56,"high":49.81,"low":49.46,"close":49.75,"volume":1011692,"rsi_14":65.94,"sma_20":48.1,"sma_60":44.99,"sma_120":42.72},{"date":"2025-09-09","open":49.67,"high":49.91,"low":49.33,"close":49.89,"volume":877603,"rsi_14":72.25,"sma_20":48.29,"sma_60":45.13,"sma_120":42.75},{"date":"2025-09-10","open":50.18,"high":50.27,"low":49.79,"close":49.96,"volume":1018006,"rsi_14":72.02,"sma_20":48.44,"sma_60":45.3,"sma_120":42.78},{"date":"2025-09-11","open":50.39,"high":50.61,"low":50.27,"close":50.6,"volume":736472,"rsi_14":78.71,"sma_20":48.62,"sma_60":45.45,"sma_120":42.8},{"date":"2025-09-12","open":50.57,"high":50.9,"low":50.53,"close":50.62,"volume":665576,"rsi_14":69.25,"sma_20":48.8,"sma_60":45.62,"sma_120":42.83},{"date":"2025-09-15","open":50.93,"high":50.93,"low":50.33,"close":50.4,"volume":1088367,"rsi_14":67.26,"sma_20":48.96,"sma_60":45.79,"sma_120":42.84},{"date":"2025-09-16","open":50.31,"high":50.37,"low":49.91,"close":49.97,"volume":1104570,"rsi_14":60.13,"sma_20":49.08,"sma_60":45.95,"sma_120":42.85},{"date":"2025-09-17","open":50.09,"high":51.24,"low":50.09,"close":50.91,"volume":1939693,"rsi_14":67.14,"sma_20":49.26,"sma_60":46.12,"sma_120":42.88},{"date":"2025-09-18","open":51.29,"high":51.37,"low":50.84,"close":50.84,"volume":1101532,"rsi_14":64.79,"sma_20":49.44,"sma_60":46.26,"sma_120":42.9},{"date":"2025-09-19","open":51.12,"high":51.15,"low":50.56,"close":50.89,"volume":850754,"rsi_14":71.12,"sma_20":49.64,"sma_60":46.41,"sma_120":42.94},{"date":"2025-09-22","open":50.76,"high":50.95,"low":50.48,"close":50.49,"volume":886416,"rsi_14":76.37,"sma_20":49.71,"sma_60":46.54,"sma_120":42.98},{"date":"2025-09-23","open":50.56,"high":50.57,"low":49.79,"close":50.15,"volume":1160226,"rsi_14":67.19,"sma_20":49.78,"sma_60":46.67,"sma_120":43.02},{"date":"2025-09-24","open":50.32,"high":50.51,"low":49.77,"close":50.48,"volume":944706,"rsi_14":64.39,"sma_20":49.85,"sma_60":46.8,"sma_120":43.05},{"date":"2025-09-25","open":49.91,"high":50.71,"low":49.7,"close":50.1,"volume":1255104,"rsi_14":58.93,"sma_20":49.91,"sma_60":46.93,"sma_120":43.13},{"date":"2025-09-26","open":50.43,"high":51.21,"low":50.04,"close":51.21,"volume":1077034,"rsi_14":64.2,"sma_20":50.01,"sma_60":47.07,"sma_120":43.25},{"date":"2025-09-29","open":51.31,"high":51.34,"low":50.68,"close":50.83,"volume":892383,"rsi_14":58.74,"sma_20":50.12,"sma_60":47.2,"sma_120":43.37},{"date":"2025-09-30","open":50.76,"high":51.06,"low":50.64,"close":50.94,"volume":752697,"rsi_14":59.04,"sma_20":50.26,"sma_60":47.34,"sma_120":43.51},{"date":"2025-10-01","open":50.69,"high":51.19,"low":50.69,"close":51.07,"volume":618800,"rsi_14":54.79,"sma_20":50.39,"sma_60":47.47,"sma_120":43.62},{"date":"2025-10-02","open":51.21,"high":51.28,"low":50.71,"close":50.71,"volume":744937,"rsi_14":50.86,"sma_20":50.46,"sma_60":47.59,"sma_120":43.76},{"date":"2025-10-03","open":50.97,"high":51.02,"low":50.56,"close":50.96,"volume":719920,"rsi_14":55.3,"sma_20":50.54,"sma_60":47.7,"sma_120":43.9},{"date":"2025-10-06","open":51.09,"high":51.11,"low":50.72,"close":51.04,"volume":788314,"rsi_14":60.85,"sma_20":50.6,"sma_60":47.82,"sma_120":44.02},{"date":"2025-10-07","open":51.18,"high":51.23,"low":50.32,"close":50.47,"volume":1299305,"rsi_14":45.18,"sma_20":50.63,"sma_60":47.93,"sma_120":44.13},{"date":"2025-10-08","open":50.67,"high":51.03,"low":50.51,"close":50.96,"volume":678178,"rsi_14":51.2,"sma_20":50.68,"sma_60":48.05,"sma_120":44.26},{"date":"2025-10-09","open":51.05,"high":51.15,"low":50.5,"close":50.9,"volume":1117533,"rsi_14":50.1,"sma_20":50.7,"sma_60":48.18,"sma_120":44.39},{"date":"2025-10-10","open":50.94,"high":51.12,"low":47.38,"close":47.67,"volume":6741759,"rsi_14":31.97,"sma_20":50.55,"sma_60":48.24,"sma_120":44.5},{"date":"2025-10-13","open":48.94,"high":49.62,"low":48.81,"close":49.47,"volume":2619961,"rsi_14":46.34,"sma_20":50.5,"sma_60":48.33,"sma_120":44.62},{"date":"2025-10-14","open":48.03,"high":49.22,"low":47.22,"close":48.34,"volume":3549094,"rsi_14":39.38,"sma_20":50.42,"sma_60":48.4,"sma_120":44.72},{"date":"2025-10-15","open":49.09,"high":49.19,"low":47.52,"close":48.14,"volume":2087545,"rsi_14":40.1,"sma_20":50.28,"sma_60":48.47,"sma_120":44.81},{"date":"2025-10-16","open":48.4,"high":48.46,"low":45.69,"close":45.77,"volume":5082613,"rsi_14":25.63,"sma_20":50.03,"sma_60":48.48,"sma_120":44.87},{"date":"2025-10-17","open":46.25,"high":47.72,"low":45.4,"close":47.72,"volume":4857074,"rsi_14":37.78,"sma_20":49.87,"sma_60":48.52,"sma_120":44.96},{"date":"2025-10-20","open":48.37,"high":49.6,"low":48.34,"close":49.58,"volume":2281369,"rsi_14":45.3,"sma_20":49.83,"sma_60":48.59,"sma_120":45.06},{"date":"2025-10-21","open":49.33,"high":49.92,"low":48.89,"close":49.72,"volume":1727363,"rsi_14":45.34,"sma_20":49.8,"sma_60":48.65,"sma_120":45.16},{"date":"2025-10-22","open":49.6,"high":49.71,"low":48.04,"close":49.33,"volume":3951084,"rsi_14":45.25,"sma_20":49.75,"sma_60":48.71,"sma_120":45.26},{"date":"2025-10-23","open":49.13,"high":49.93,"low":49.13,"close":49.89,"volume":1543923,"rsi_14":46.39,"sma_20":49.74,"sma_60":48.79,"sma_120":45.35},{"date":"2025-10-24","open":50.49,"high":50.6,"low":50.1,"close":50.27,"volume":1641042,"rsi_14":47.46,"sma_20":49.69,"sma_60":48.87,"sma_120":45.45},{"date":"2025-10-27","open":51.07,"high":51.16,"low":50.75,"close":50.96,"volume":1219496,"rsi_14":51.61,"sma_20":49.7,"sma_60":49.0,"sma_120":45.56},{"date":"2025-10-28","open":51.01,"high":51.09,"low":50.25,"close":50.25,"volume":1283534,"rsi_14":47.71,"sma_20":49.66,"sma_60":49.08,"sma_120":45.67},{"date":"2025-10-29","open":50.54,"high":50.79,"low":49.82,"close":49.83,"volume":2508468,"rsi_14":46.62,"sma_20":49.6,"sma_60":49.17,"sma_120":45.76},{"date":"2025-10-30","open":49.97,"high":50.42,"low":49.57,"close":49.66,"volume":1905114,"rsi_14":57.79,"sma_20":49.55,"sma_60":49.24,"sma_120":45.85},{"date":"2025-10-31","open":50.22,"high":50.23,"low":49.02,"close":49.68,"volume":1904065,"rsi_14":50.96,"sma_20":49.48,"sma_60":49.31,"sma_120":45.92},{"date":"2025-11-03","open":49.82,"high":49.94,"low":49.02,"close":49.89,"volume":994642,"rsi_14":57.7,"sma_20":49.42,"sma_60":49.37,"sma_120":45.99},{"date":"2025-11-04","open":48.8,"high":49.48,"low":48.57,"close":48.86,"volume":2125879,"rsi_14":53.3,"sma_20":49.34,"sma_60":49.42,"sma_120":46.06},{"date":"2025-11-05","open":48.79,"high":50.05,"low":48.76,"close":49.78,"volume":1515293,"rsi_14":71.22,"sma_20":49.29,"sma_60":49.47,"sma_120":46.13},{"date":"2025-11-06","open":49.55,"high":49.71,"low":48.35,"close":48.72,"volume":3273797,"rsi_14":55.84,"sma_20":49.18,"sma_60":49.5,"sma_120":46.19},{"date":"2025-11-07","open":48.11,"high":48.93,"low":47.29,"close":48.91,"volume":3380116,"rsi_14":45.14,"sma_20":49.24,"sma_60":49.53,"sma_120":46.25},{"date":"2025-11-10","open":49.84,"high":50.34,"low":49.75,"close":50.34,"volume":2182392,"rsi_14":53.79,"sma_20":49.28,"sma_60":49.58,"sma_120":46.32},{"date":"2025-11-11","open":50.31,"high":50.49,"low":50.19,"close":50.4,"volume":909260,"rsi_14":56.82,"sma_20":49.38,"sma_60":49.63,"sma_120":46.41},{"date":"2025-11-12","open":50.5,"high":50.53,"low":49.92,"close":50.2,"volume":1198726,"rsi_14":52.07,"sma_20":49.49,"sma_60":49.68,"sma_120":46.49},{"date":"2025-11-13","open":49.96,"high":50.16,"low":48.07,"close":48.62,"volume":3048254,"rsi_14":40.51,"sma_20":49.63,"sma_60":49.7,"sma_120":46.58},{"date":"2025-11-14","open":47.82,"high":49.32,"low":47.41,"close":48.83,"volume":2943440,"rsi_14":37.03,"sma_20":49.69,"sma_60":49.73,"sma_120":46.64},{"date":"2025-11-17","open":48.4,"high":49.13,"low":47.29,"close":47.55,"volume":3159823,"rsi_14":34.62,"sma_20":49.58,"sma_60":49.71,"sma_120":46.7},{"date":"2025-11-18","open":46.97,"high":47.65,"low":46.19,"close":46.73,"volume":6281021,"rsi_14":33.12,"sma_20":49.44,"sma_60":49.67,"sma_120":46.75},{"date":"2025-11-19","open":46.84,"high":47.92,"low":46.59,"close":47.38,"volume":3052579,"rsi_14":38.2,"sma_20":49.34,"sma_60":49.65,"sma_120":46.81},{"date":"2025-11-20","open":48.95,"high":49.11,"low":45.5,"close":45.62,"volume":8025370,"rsi_14":32.19,"sma_20":49.12,"sma_60":49.59,"sma_120":46.85},{"date":"2025-11-21","open":46.38,"high":47.09,"low":45.02,"close":46.85,"volume":6196028,"rsi_14":37.76,"sma_20":48.95,"sma_60":49.55,"sma_120":46.9},{"date":"2025-11-24","open":47.28,"high":48.6,"low":47.2,"close":48.56,"volume":2514046,"rsi_14":48.85,"sma_20":48.83,"sma_60":49.55,"sma_120":46.96},{"date":"2025-11-25","open":48.53,"high":49.31,"low":47.63,"close":49.26,"volume":1847592,"rsi_14":47.98,"sma_20":48.78,"sma_60":49.57,"sma_120":47.03},{"date":"2025-11-26","open":49.54,"high":50.09,"low":49.44,"close":50.01,"volume":1942802,"rsi_14":55.13,"sma_20":48.79,"sma_60":49.59,"sma_120":47.1},{"date":"2025-11-28","open":49.99,"high":50.48,"low":49.99,"close":50.34,"volume":693762,"rsi_14":55.63,"sma_20":48.83,"sma_60":49.61,"sma_120":47.17},{"date":"2025-12-01","open":49.98,"high":50.85,"low":49.91,"close":50.52,"volume":1116279,"rsi_14":50.79,"sma_20":48.87,"sma_60":49.63,"sma_120":47.24},{"date":"2025-12-02","open":50.73,"high":50.93,"low":50.51,"close":50.88,"volume":1121788,"rsi_14":52.04,"sma_20":48.92,"sma_60":49.65,"sma_120":47.32},{"date":"2025-12-03","open":50.55,"high":51.1,"low":50.52,"close":51.02,"volume":1116164,"rsi_14":53.5,"sma_20":49.03,"sma_60":49.67,"sma_120":47.4},{"date":"2025-12-04","open":51.25,"high":51.33,"low":50.85,"close":51.28,"volume":1018891,"rsi_14":62.81,"sma_20":49.1,"sma_60":49.69,"sma_120":47.49},{"date":"2025-12-05","open":51.38,"high":51.64,"low":51.22,"close":51.6,"volume":848580,"rsi_14":63.2,"sma_20":49.24,"sma_60":49.71,"sma_120":47.58},{"date":"2025-12-08","open":51.6,"high":51.66,"low":50.94,"close":51.25,"volume":1377203,"rsi_14":69.35,"sma_20":49.36,"sma_60":49.72,"sma_120":47.67},{"date":"2025-12-09","open":51.17,"high":51.54,"low":51.13,"close":51.18,"volume":1125504,"rsi_14":75.26,"sma_20":49.4,"sma_60":49.73,"sma_120":47.76},{"date":"2025-12-10","open":51.05,"high":52.31,"low":50.93,"close":52.22,"volume":2038878,"rsi_14":76.3,"sma_20":49.49,"sma_60":49.77,"sma_120":47.86},{"date":"2025-12-11","open":51.93,"high":52.66,"low":51.46,"close":52.54,"volume":1481883,"rsi_14":94.59,"sma_20":49.61,"sma_60":49.79,"sma_120":47.96},{"date":"2025-12-12","open":52.73,"high":53.01,"low":51.39,"close":52.62,"volume":3697179,"rsi_14":93.65,"sma_20":49.81,"sma_60":49.82,"sma_120":48.04},{"date":"2025-12-15","open":52.93,"high":52.97,"low":52.0,"close":52.62,"volume":1615927,"rsi_14":91.43,"sma_20":50.0,"sma_60":49.85,"sma_120":48.13},{"date":"2025-12-16","open":52.54,"high":52.85,"low":52.04,"close":52.66,"volume":2198870,"rsi_14":90.11,"sma_20":50.26,"sma_60":49.89,"sma_120":48.21},{"date":"2025-12-17","open":52.78,"high":53.08,"low":52.14,"close":52.38,"volume":1690363,"rsi_14":81.35,"sma_20":50.54,"sma_60":49.93,"sma_120":48.3},{"date":"2025-12-18","open":52.81,"high":53.26,"low":52.49,"close":53.1,"volume":1317126,"rsi_14":83.09,"sma_20":50.83,"sma_60":49.97,"sma_120":48.38},{"date":"2025-12-19","open":53.38,"high":54.17,"low":53.37,"close":54.11,"volume":847537,"rsi_14":85.9,"sma_20":51.25,"sma_60":50.04,"sma_120":48.48},{"date":"2025-12-22","open":54.52,"high":55.05,"low":54.52,"close":54.99,"volume":863096,"rsi_14":87.23,"sma_20":51.66,"sma_60":50.1,"sma_120":48.58},{"date":"2025-12-23","open":54.87,"high":55.09,"low":54.85,"close":54.92,"volume":797268,"rsi_14":85.78,"sma_20":51.98,"sma_60":50.17,"sma_120":48.68},{"date":"2025-12-24","open":54.96,"high":55.11,"low":54.84,"close":54.93,"volume":549342,"rsi_14":85.1,"sma_20":52.26,"sma_60":50.23,"sma_120":48.79},{"date":"2025-12-26","open":55.13,"high":55.13,"low":54.67,"close":55.0,"volume":949056,"rsi_14":84.34,"sma_20":52.51,"sma_60":50.3,"sma_120":48.89},{"date":"2025-12-29","open":54.85,"high":55.56,"low":54.78,"close":55.37,"volume":2156699,"rsi_14":91.45,"sma_20":52.76,"sma_60":50.38,"sma_120":48.98},{"date":"2025-12-30","open":55.39,"high":55.85,"low":55.39,"close":55.69,"volume":829691,"rsi_14":93.2,"sma_20":53.02,"sma_60":50.46,"sma_120":49.08},{"date":"2025-12-31","open":55.73,"high":55.95,"low":55.34,"close":55.38,"volume":876810,"rsi_14":85.19,"sma_20":53.24,"sma_60":50.53,"sma_120":49.17},{"date":"2026-01-02","open":55.97,"high":56.1,"low":55.48,"close":55.82,"volume":1448842,"rsi_14":85.57,"sma_20":53.48,"sma_60":50.62,"sma_120":49.28},{"date":"2026-01-05","open":56.21,"high":56.29,"low":55.66,"close":55.69,"volume":1059312,"rsi_14":82.94,"sma_20":53.7,"sma_60":50.7,"sma_120":49.38},{"date":"2026-01-06","open":55.74,"high":56.11,"low":55.68,"close":56.08,"volume":945283,"rsi_14":84.26,"sma_20":53.93,"sma_60":50.78,"sma_120":49.48},{"date":"2026-01-07","open":55.94,"high":55.94,"low":55.39,"close":55.54,"volume":1560996,"rsi_14":75.92,"sma_20":54.14,"sma_60":50.91,"sma_120":49.58},{"date":"2026-01-08","open":55.44,"high":56.01,"low":55.38,"close":55.88,"volume":1248838,"rsi_14":81.25,"sma_20":54.38,"sma_60":51.02,"sma_120":49.68},{"date":"2026-01-09","open":55.91,"high":56.46,"low":55.62,"close":56.37,"volume":1557667,"rsi_14":80.45,"sma_20":54.58,"sma_60":51.15,"sma_120":49.78},{"date":"2026-01-12","open":55.83,"high":56.34,"low":55.77,"close":56.34,"volume":777146,"rsi_14":75.4,"sma_20":54.77,"sma_60":51.29,"sma_120":49.88},{"date":"2026-01-13","open":56.4,"high":56.41,"low":55.26,"close":55.54,"volume":1949096,"rsi_14":56.38,"sma_20":54.92,"sma_60":51.45,"sma_120":49.97},{"date":"2026-01-14","open":54.9,"high":55.13,"low":54.12,"close":54.85,"volume":2738999,"rsi_14":49.29,"sma_20":55.03,"sma_60":51.57,"sma_120":50.05},{"date":"2026-01-15","open":55.68,"high":55.97,"low":55.5,"close":55.65,"volume":1276565,"rsi_14":56.29,"sma_20":55.18,"sma_60":51.67,"sma_120":50.13},{"date":"2026-01-16","open":55.87,"high":55.97,"low":55.33,"close":55.57,"volume":1283590,"rsi_14":54.97,"sma_20":55.34,"sma_60":51.77,"sma_120":50.21},{"date":"2026-01-20","open":53.04,"high":54.24,"low":51.97,"close":52.3,"volume":3591083,"rsi_14":32.21,"sma_20":55.3,"sma_60":51.82,"sma_120":50.27},{"date":"2026-01-21","open":53.55,"high":55.1,"low":53.19,"close":54.96,"volume":3543048,"rsi_14":46.67,"sma_20":55.34,"sma_60":51.91,"sma_120":50.35},{"date":"2026-01-22","open":55.33,"high":55.57,"low":54.85,"close":55.57,"volume":1954513,"rsi_14":50.84,"sma_20":55.37,"sma_60":51.99,"sma_120":50.43},{"date":"2026-01-23","open":55.18,"high":55.73,"low":54.95,"close":55.04,"volume":1286100,"rsi_14":46.57,"sma_20":55.38,"sma_60":52.06,"sma_120":50.53},{"date":"2026-01-26","open":55.05,"high":55.42,"low":54.95,"close":55.06,"volume":934100,"rsi_14":47.2,"sma_20":55.39,"sma_60":52.14,"sma_120":50.61},{"date":"2026-01-27","open":55.15,"high":55.3,"low":54.59,"close":54.6,"volume":992500,"rsi_14":43.46,"sma_20":55.36,"sma_60":52.22,"sma_120":50.7},{"date":"2026-01-28","open":54.74,"high":54.98,"low":54.22,"close":54.47,"volume":1425300,"rsi_14":45.1,"sma_20":55.32,"sma_60":52.3,"sma_120":50.77},{"date":"2026-01-29","open":54.16,"high":54.44,"low":52.74,"close":54.22,"volume":3065500,"rsi_14":42.33,"sma_20":55.25,"sma_60":52.38,"sma_120":50.84},{"date":"2026-01-30","open":54.14,"high":54.76,"low":53.67,"close":54.1,"volume":2486300,"rsi_14":39.14,"sma_20":55.18,"sma_60":52.45,"sma_120":50.91},{"date":"2026-02-02","open":54.23,"high":55.51,"low":54.23,"close":55.35,"volume":1750200,"rsi_14":45.76,"sma_20":55.16,"sma_60":52.56,"sma_120":50.99},{"date":"2026-02-03","open":55.24,"high":55.35,"low":52.93,"close":54.17,"volume":3544700,"rsi_14":44.32,"sma_20":55.08,"sma_60":52.63,"sma_120":51.05},{"date":"2026-02-04","open":54.39,"high":54.55,"low":52.65,"close":53.7,"volume":4680300,"rsi_14":45.14,"sma_20":54.96,"sma_60":52.71,"sma_120":51.1},{"date":"2026-02-05","open":52.73,"high":53.4,"low":51.75,"close":52.07,"volume":5529000,"rsi_14":35.86,"sma_20":54.79,"sma_60":52.76,"sma_120":51.15},{"date":"2026-02-06","open":52.87,"high":53.96,"low":52.87,"close":53.87,"volume":2625900,"rsi_14":44.09,"sma_20":54.69,"sma_60":52.82,"sma_120":51.2},{"date":"2026-02-09","open":53.92,"high":54.8,"low":53.7,"close":54.74,"volume":1797030,"rsi_14":45.37,"sma_20":55.36,"sma_60":52.06,"sma_120":50.53},{"date":"2026-02-10","open":54.73,"high":54.82,"low":54.14,"close":54.17,"volume":1628779,"rsi_14":43.57,"sma_20":55.32,"sma_60":52.12,"sma_120":50.6},{"date":"2026-02-11","open":54.69,"high":54.74,"low":53.51,"close":54.16,"volume":1437052,"rsi_14":42.1,"sma_20":55.28,"sma_60":52.19,"sma_120":50.68},{"date":"2026-02-12","open":54.5,"high":54.66,"low":52.42,"close":52.42,"volume":4327602,"rsi_14":38.07,"sma_20":55.14,"sma_60":52.24,"sma_120":50.74},{"date":"2026-02-13","open":52.45,"high":53.42,"low":51.65,"close":52.08,"volume":4568002,"rsi_14":35.47,"sma_20":54.96,"sma_60":52.28,"sma_120":50.8},{"date":"2026-02-17","open":51.88,"high":53.11,"low":51.21,"close":52.96,"volume":4173884,"rsi_14":37.48,"sma_20":54.84,"sma_60":52.33,"sma_120":50.85},{"date":"2026-02-18","open":52.95,"high":53.59,"low":52.61,"close":52.95,"volume":2171200,"rsi_14":43.3,"sma_20":54.03,"sma_60":53.39,"sma_120":51.52},{"date":"2026-02-19","open":52.36,"high":52.52,"low":51.78,"close":52.33,"volume":2163500,"rsi_14":41.93,"sma_20":53.9,"sma_60":53.5,"sma_120":51.54},{"date":"2026-02-20","open":51.9,"high":53.19,"low":51.7,"close":52.95,"volume":3133742,"rsi_14":45.29,"sma_20":53.77,"sma_60":53.6,"sma_120":51.58},{"date":"2026-02-23","open":52.75,"high":53.2,"low":51.7,"close":51.77,"volume":2457800,"rsi_14":35.26,"sma_20":53.61,"sma_60":53.65,"sma_120":51.6},{"date":"2026-02-24","open":51.95,"high":52.87,"low":51.66,"close":52.76,"volume":1152491,"rsi_14":39.13,"sma_20":54.55,"sma_60":52.45,"sma_120":50.96},{"date":"2026-02-25","open":53.33,"high":53.84,"low":53.19,"close":53.8,"volume":1341841,"rsi_14":45.81,"sma_20":54.43,"sma_60":52.53,"sma_120":51.02},{"date":"2026-02-26","open":53.86,"high":53.89,"low":52.32,"close":53.37,"volume":2778060,"rsi_14":41.17,"sma_20":54.32,"sma_60":52.61,"sma_120":51.07},{"date":"2026-02-27","open":52.12,"high":52.84,"low":51.73,"close":52.28,"volume":2797048,"rsi_14":38.24,"sma_20":54.14,"sma_60":52.64,"sma_120":51.11},{"date":"2026-03-02","open":50.71,"high":52.37,"low":50.61,"close":51.89,"volume":3091445,"rsi_14":48.62,"sma_20":53.92,"sma_60":52.67,"sma_120":51.15},{"date":"2026-03-03","open":49.95,"high":51.5,"low":48.03,"close":50.84,"volume":7451968,"rsi_14":27.97,"sma_20":53.65,"sma_60":52.68,"sma_120":51.18},{"date":"2026-03-04","open":51.08,"high":52.17,"low":50.88,"close":51.79,"volume":2971778,"rsi_14":30.29,"sma_20":53.46,"sma_60":52.73,"sma_120":51.22},{"date":"2026-03-05","open":50.93,"high":51.31,"low":48.8,"close":49.98,"volume":4853654,"rsi_14":27.73,"sma_20":53.22,"sma_60":52.75,"sma_120":51.24},{"date":"2026-03-06","open":48.06,"high":48.85,"low":46.58,"close":46.58,"volume":6074621,"rsi_14":21.87,"sma_20":52.77,"sma_60":52.73,"sma_120":51.22},{"date":"2026-03-09","open":46.61,"high":49.34,"low":45.61,"close":48.96,"volume":7877613,"rsi_14":32.88,"sma_20":52.43,"sma_60":52.77,"sma_120":51.22},{"date":"2026-03-10","open":48.97,"high":50.05,"low":47.68,"close":47.72,"volume":3348002,"rsi_14":34.25,"sma_20":52.2,"sma_60":52.78,"sma_120":51.21},{"date":"2026-03-11","open":48.16,"high":48.83,"low":47.69,"close":48.8,"volume":3794092,"rsi_14":39.7,"sma_20":51.89,"sma_60":52.83,"sma_120":51.21},{"date":"2026-03-12","open":47.61,"high":47.97,"low":46.99,"close":47.1,"volume":2351821,"rsi_14":32.33,"sma_20":51.47,"sma_60":52.83,"sma_120":51.19},{"date":"2026-03-13","open":47.71,"high":48.15,"low":46.66,"close":46.68,"volume":3061310,"rsi_14":35.63,"sma_20":50.88,"sma_60":53.41,"sma_120":51.63},{"date":"2026-03-16","open":47.55,"high":48.54,"low":47.54,"close":48.53,"volume":1823784,"rsi_14":38.71,"sma_20":50.71,"sma_60":53.34,"sma_120":51.61},{"date":"2026-03-17","open":48.88,"high":49.27,"low":48.62,"close":48.72,"volume":2060681,"rsi_14":36.42,"sma_20":50.52,"sma_60":52.77,"sma_120":51.18},{"date":"2026-03-18","open":48.11,"high":48.18,"low":46.69,"close":46.78,"volume":3415998,"rsi_14":32.9,"sma_20":50.23,"sma_60":52.71,"sma_120":51.16},{"date":"2026-03-19","open":45.7,"high":47.9,"low":45.39,"close":47.43,"volume":3266784,"rsi_14":37.01,"sma_20":50.0,"sma_60":52.66,"sma_120":51.14},{"date":"2026-03-20","open":47.3,"high":47.33,"low":45.43,"close":45.79,"volume":3805205,"rsi_14":34.63,"sma_20":49.64,"sma_60":52.57,"sma_120":51.11},{"date":"2026-03-23","open":47.33,"high":47.88,"low":46.37,"close":46.87,"volume":4661391,"rsi_14":40.36,"sma_20":49.34,"sma_60":52.5,"sma_120":51.09},{"date":"2026-03-24","open":46.18,"high":47.29,"low":46.04,"close":46.29,"volume":3355303,"rsi_14":36.37,"sma_20":49.02,"sma_60":52.42,"sma_120":51.06},{"date":"2026-03-25","open":46.98,"high":47.23,"low":46.31,"close":47.02,"volume":1966761,"rsi_14":41.69,"sma_20":48.67,"sma_60":52.34,"sma_120":51.03},{"date":"2026-03-26","open":46.41,"high":46.72,"low":45.19,"close":45.19,"volume":3734646,"rsi_14":46.07,"sma_20":48.27,"sma_60":52.24,"sma_120":50.98},{"date":"2026-03-27","open":44.82,"high":44.95,"low":43.35,"close":43.44,"volume":4100669,"rsi_14":33.85,"sma_20":47.83,"sma_60":52.11,"sma_120":50.92},{"date":"2026-03-30","open":44.38,"high":44.42,"low":43.29,"close":43.66,"volume":2072013,"rsi_14":37.29,"sma_20":47.41,"sma_60":51.97,"sma_120":50.87},{"date":"2026-03-31","open":44.7,"high":45.84,"low":44.32,"close":45.8,"volume":3732972,"rsi_14":40.56,"sma_20":47.15,"sma_60":51.86,"sma_120":50.83},{"date":"2026-04-01","open":46.1,"high":46.56,"low":45.61,"close":46.27,"volume":2689896,"rsi_14":47.2,"sma_20":46.88,"sma_60":51.75,"sma_120":50.79},{"date":"2026-04-02","open":44.79,"high":46.42,"low":44.6,"close":46.23,"volume":2125372,"rsi_14":48.61,"sma_20":46.69,"sma_60":51.65,"sma_120":50.75},{"date":"2026-04-06","open":46.22,"high":46.98,"low":46.22,"close":46.88,"volume":1274191,"rsi_14":43.91,"sma_20":46.7,"sma_60":51.55,"sma_120":50.72},{"date":"2026-04-07","open":46.29,"high":46.39,"low":45.18,"close":45.99,"volume":3012465,"rsi_14":40.8,"sma_20":46.56,"sma_60":51.44,"sma_120":50.69},{"date":"2026-04-08","open":48.35,"high":48.67,"low":47.5,"close":48.28,"volume":2361561,"rsi_14":55.07,"sma_20":46.59,"sma_60":51.36,"sma_120":50.67},{"date":"2026-04-09","open":48.12,"high":49.3,"low":48.04,"close":49.3,"volume":1537808,"rsi_14":55.87,"sma_20":46.61,"sma_60":51.28,"sma_120":50.66},{"date":"2026-04-10","open":49.4,"high":49.47,"low":48.66,"close":48.87,"volume":1206408,"rsi_14":61.04,"sma_20":46.7,"sma_60":51.18,"sma_120":50.64},{"date":"2026-04-13","open":48.59,"high":49.91,"low":48.53,"close":49.86,"volume":1558085,"rsi_14":60.71,"sma_20":46.86,"sma_60":51.1,"sma_120":50.63},{"date":"2026-04-14","open":50.54,"high":50.6,"low":50.05,"close":50.26,"volume":2310347,"rsi_14":64.31,"sma_20":46.95,"sma_60":51.02,"sma_120":50.63},{"date":"2026-04-15","open":50.38,"high":50.48,"low":49.88,"close":50.12,"volume":1184220,"rsi_14":61.64,"sma_20":47.02,"sma_60":50.94,"sma_120":50.62},{"date":"2026-04-16","open":50.11,"high":50.36,"low":49.57,"close":50.11,"volume":1546710,"rsi_14":71.69,"sma_20":47.19,"sma_60":50.85,"sma_120":50.61},{"date":"2026-04-17","open":50.73,"high":50.96,"low":50.45,"close":50.45,"volume":1455270,"rsi_14":84.98,"sma_20":47.34,"sma_60":50.76,"sma_120":50.61},{"date":"2026-04-20","open":50.19,"high":50.24,"low":49.67,"close":50.14,"volume":1259170,"rsi_14":81.85,"sma_20":47.55,"sma_60":50.68,"sma_120":50.6},{"date":"2026-04-21","open":50.21,"high":50.21,"low":49.23,"close":49.67,"volume":1979717,"rsi_14":72.9,"sma_20":47.69,"sma_60":50.57,"sma_120":50.6},{"date":"2026-04-22","open":50.26,"high":50.3,"low":49.68,"close":49.99,"volume":662562,"rsi_14":72.31,"sma_20":47.88,"sma_60":50.48,"sma_120":50.59},{"date":"2026-04-23","open":49.8,"high":50.1,"low":48.77,"close":50.1,"volume":2084833,"rsi_14":72.41,"sma_20":48.02,"sma_60":50.38,"sma_120":50.58},{"date":"2026-04-24","open":50.04,"high":50.32,"low":49.69,"close":49.74,"volume":1091904,"rsi_14":67.91,"sma_20":48.26,"sma_60":50.28,"sma_120":50.6},{"date":"2026-04-27","open":49.89,"high":50.62,"low":49.89,"close":50.58,"volume":809867,"rsi_14":78.47,"sma_20":48.61,"sma_60":50.19,"sma_120":50.61},{"date":"2026-04-28","open":50.15,"high":51.01,"low":50.03,"close":50.92,"volume":1124702,"rsi_14":72.03,"sma_20":48.98,"sma_60":50.1,"sma_120":50.63},{"date":"2026-04-29","open":50.94,"high":51.04,"low":50.15,"close":50.44,"volume":1771447,"rsi_14":59.86,"sma_20":49.21,"sma_60":50.0,"sma_120":50.65},{"date":"2026-04-30","open":50.67,"high":51.23,"low":50.33,"close":51.23,"volume":1081291,"rsi_14":69.59,"sma_20":49.45,"sma_60":49.93,"sma_120":50.69},{"date":"2026-05-01","open":51.32,"high":51.49,"low":50.94,"close":50.97,"volume":963381,"rsi_14":60.5,"sma_20":49.69,"sma_60":49.87,"sma_120":50.72},{"date":"2026-05-04","open":51.01,"high":51.57,"low":50.16,"close":50.6,"volume":1325322,"rsi_14":53.94,"sma_20":49.88,"sma_60":49.79,"sma_120":50.73},{"date":"2026-05-05","open":51.09,"high":51.24,"low":50.6,"close":50.77,"volume":858440,"rsi_14":55.6,"sma_20":50.12,"sma_60":49.7,"sma_120":50.74},{"date":"2026-05-06","open":51.35,"high":51.45,"low":51.06,"close":51.22,"volume":1051325,"rsi_14":59.53,"sma_20":50.26,"sma_60":49.69,"sma_120":50.75},{"date":"2026-05-07","open":51.46,"high":51.52,"low":51.03,"close":51.36,"volume":1078268,"rsi_14":58.72,"sma_20":50.37,"sma_60":49.63,"sma_120":50.77},{"date":"2026-05-08","open":51.49,"high":51.7,"low":51.18,"close":51.21,"volume":1002347,"rsi_14":61.12,"sma_20":50.49,"sma_60":49.55,"sma_120":50.77},{"date":"2026-05-11","open":51.24,"high":51.45,"low":50.82,"close":50.94,"volume":1053679,"rsi_14":62.2,"sma_20":50.54,"sma_60":49.49,"sma_120":50.77},{"date":"2026-05-12","open":50.76,"high":51.62,"low":50.52,"close":51.4,"volume":1447295,"rsi_14":63.86,"sma_20":50.6,"sma_60":49.45,"sma_120":50.78},{"date":"2026-05-13","open":51.43,"high":51.54,"low":50.88,"close":50.98,"volume":1062893,"rsi_14":58.32,"sma_20":50.64,"sma_60":49.39,"sma_120":50.79},{"date":"2026-05-14","open":51.12,"high":51.76,"low":50.88,"close":51.54,"volume":1432116,"rsi_14":65.94,"sma_20":50.71,"sma_60":49.38,"sma_120":50.81},{"date":"2026-05-15","open":50.82,"high":51.6,"low":50.75,"close":51.37,"volume":1730421,"rsi_14":57.62,"sma_20":50.76,"sma_60":49.36,"sma_120":50.82},{"date":"2026-05-18","open":51.74,"high":51.96,"low":51.4,"close":51.87,"volume":2215808,"rsi_14":59.23,"sma_20":50.85,"sma_60":49.35,"sma_120":50.84},{"date":"2026-05-19","open":51.75,"high":52.02,"low":51.53,"close":51.77,"volume":1909055,"rsi_14":62.53,"sma_20":50.95,"sma_60":49.32,"sma_120":50.86},{"date":"2026-05-20","open":51.83,"high":52.27,"low":51.72,"close":52.22,"volume":1846895,"rsi_14":61.25,"sma_20":51.06,"sma_60":49.32,"sma_120":50.88},{"date":"2026-05-21","open":51.98,"high":53.15,"low":51.93,"close":53.07,"volume":1871590,"rsi_14":70.46,"sma_20":51.21,"sma_60":49.31,"sma_120":50.92},{"date":"2026-05-22","open":52.93,"high":53.14,"low":52.63,"close":52.77,"volume":1317932,"rsi_14":72.47,"sma_20":51.36,"sma_60":49.3,"sma_120":50.95},{"date":"2026-05-26","open":53.44,"high":53.84,"low":53.44,"close":53.6,"volume":1592921,"rsi_14":75.26,"sma_20":51.52,"sma_60":49.32,"sma_120":50.98},{"date":"2026-05-27","open":53.72,"high":54.26,"low":53.52,"close":54.22,"volume":1145851,"rsi_14":75.81,"sma_20":51.68,"sma_60":49.36,"sma_120":51.01},{"date":"2026-05-28","open":54.04,"high":54.84,"low":54.04,"close":54.78,"volume":1190694,"rsi_14":77.29,"sma_20":51.89,"sma_60":49.42,"sma_120":51.05},{"date":"2026-05-29","open":55.04,"high":55.53,"low":54.88,"close":55.19,"volume":1283607,"rsi_14":80.76,"sma_20":52.09,"sma_60":49.48,"sma_120":51.1},{"date":"2026-06-01","open":54.84,"high":55.28,"low":54.48,"close":54.49,"volume":1265463,"rsi_14":76.05,"sma_20":52.27,"sma_60":49.55,"sma_120":51.15},{"date":"2026-06-02","open":54.89,"high":55.04,"low":54.61,"close":54.98,"volume":1082891,"rsi_14":75.61,"sma_20":52.49,"sma_60":49.69,"sma_120":51.21},{"date":"2026-06-03","open":54.73,"high":55.08,"low":54.6,"close":54.87,"volume":1209311,"rsi_14":80.46,"sma_20":52.7,"sma_60":49.79,"sma_120":51.28},{"date":"2026-06-04","open":54.89,"high":56.0,"low":54.81,"close":55.85,"volume":1469434,"rsi_14":80.59,"sma_20":52.93,"sma_60":49.93,"sma_120":51.35},{"date":"2026-06-05","open":55.58,"high":55.68,"low":53.36,"close":53.77,"volume":2674864,"rsi_14":64.08,"sma_20":53.05,"sma_60":50.01,"sma_120":51.42},{"date":"2026-06-08","open":54.54,"high":54.84,"low":54.12,"close":54.35,"volume":2610172,"rsi_14":63.69,"sma_20":53.2,"sma_60":50.13,"sma_120":51.48},{"date":"2026-06-09","open":54.69,"high":55.03,"low":52.19,"close":53.87,"volume":3108786,"rsi_14":61.58,"sma_20":53.35,"sma_60":50.25,"sma_120":51.53},{"date":"2026-06-10","open":53.3,"high":53.58,"low":52.1,"close":52.39,"volume":2047371,"rsi_14":50.67,"sma_20":53.4,"sma_60":50.31,"sma_120":51.55},{"date":"2026-06-11","open":52.53,"high":53.85,"low":51.88,"close":53.58,"volume":2024014,"rsi_14":52.75,"sma_20":53.53,"sma_60":50.4,"sma_120":51.58},{"date":"2026-06-12","open":54.09,"high":54.9,"low":53.69,"close":54.9,"volume":1721119,"rsi_14":58.9,"sma_20":53.69,"sma_60":50.53,"sma_120":51.62},{"date":"2026-06-15","open":56.15,"high":56.85,"low":56.1,"close":56.85,"volume":1584778,"rsi_14":62.49,"sma_20":53.97,"sma_60":50.69,"sma_120":51.67},{"date":"2026-06-16","open":56.85,"high":57.02,"low":56.56,"close":56.76,"volume":1382068,"rsi_14":60.13,"sma_20":54.21,"sma_60":50.87,"sma_120":51.72},{"date":"2026-06-17","open":57.0,"high":57.05,"low":55.16,"close":55.53,"volume":1865198,"rsi_14":52.72,"sma_20":54.4,"sma_60":51.01,"sma_120":51.76},{"date":"2026-06-18","open":56.51,"high":56.62,"low":56.02,"close":56.44,"volume":1298011,"rsi_14":54.63,"sma_20":54.61,"sma_60":51.18,"sma_120":51.8},{"date":"2026-06-22","open":57.09,"high":57.46,"low":56.46,"close":56.52,"volume":1342571,"rsi_14":58.05,"sma_20":54.79,"sma_60":51.34,"sma_120":51.84},{"date":"2026-06-23","open":55.1,"high":55.68,"low":54.81,"close":55.0,"volume":1719011,"rsi_14":50.21,"sma_20":54.9,"sma_60":51.51,"sma_120":51.87},{"date":"2026-06-24","open":55.29,"high":55.87,"low":54.71,"close":55.16,"volume":2377608,"rsi_14":51.27,"sma_20":54.98,"sma_60":51.7,"sma_120":51.91},{"date":"2026-06-25","open":56.27,"high":56.27,"low":55.22,"close":55.61,"volume":2006732,"rsi_14":49.34,"sma_20":55.05,"sma_60":51.9,"sma_120":51.94},{"date":"2026-06-26","open":54.82,"high":55.84,"low":54.51,"close":55.53,"volume":1324162,"rsi_14":57.59,"sma_20":55.08,"sma_60":52.06,"sma_120":51.96},{"date":"2026-06-29","open":56.24,"high":56.68,"low":55.53,"close":56.59,"volume":1428124,"rsi_14":59.4,"sma_20":55.15,"sma_60":52.23,"sma_120":51.99},{"date":"2026-06-30","open":56.53,"high":57.42,"low":56.51,"close":57.26,"volume":1190312,"rsi_14":63.88,"sma_20":55.29,"sma_60":52.42,"sma_120":52.03},{"date":"2026-07-01","open":56.93,"high":57.34,"low":56.67,"close":57.09,"volume":991708,"rsi_14":71.21,"sma_20":55.39,"sma_60":52.59,"sma_120":52.07},{"date":"2026-07-02","open":57.23,"high":57.7,"low":56.62,"close":57.31,"volume":1112457,"rsi_14":68.79,"sma_20":55.52,"sma_60":52.78,"sma_120":52.11},{"date":"2026-07-06","open":57.83,"high":58.17,"low":57.78,"close":58.07,"volume":747705,"rsi_14":67.02,"sma_20":55.63,"sma_60":52.94,"sma_120":52.15},{"date":"2026-07-07","open":58.13,"high":58.3,"low":57.44,"close":57.83,"volume":1046074,"rsi_14":56.19,"sma_20":55.83,"sma_60":53.08,"sma_120":52.18},{"date":"2026-07-08","open":57.15,"high":57.73,"low":56.33,"close":57.29,"volume":1174181,"rsi_14":53.67,"sma_20":55.98,"sma_60":53.22,"sma_120":52.2},{"date":"2026-07-09","open":57.58,"high":57.94,"low":57.26,"close":57.91,"volume":549597,"rsi_14":65.91,"sma_20":56.18,"sma_60":53.36,"sma_120":52.23},{"date":"2026-07-10","open":57.98,"high":58.62,"low":57.34,"close":58.54,"volume":1158650,"rsi_14":64.68,"sma_20":56.49,"sma_60":53.49,"sma_120":52.26},{"date":"2026-07-13","open":58.21,"high":58.55,"low":57.41,"close":57.66,"volume":1513998,"rsi_14":56.91,"sma_20":56.69,"sma_60":53.62,"sma_120":52.28},{"date":"2026-07-14","open":58.1,"high":58.4,"low":57.88,"close":58.0,"volume":1056283,"rsi_14":72.24,"sma_20":56.85,"sma_60":53.75,"sma_120":52.3},{"date":"2026-07-15","open":58.38,"high":58.95,"low":58.08,"close":58.83,"volume":1018408,"rsi_14":74.7,"sma_20":56.95,"sma_60":53.89,"sma_120":52.33},{"date":"2026-07-16","open":58.61,"high":58.79,"low":57.78,"close":58.12,"volume":943964,"rsi_14":66.45,"sma_20":57.02,"sma_60":54.02,"sma_120":52.35},{"date":"2026-07-17","open":56.34,"high":57.24,"low":56.21,"close":56.6,"volume":2171390,"rsi_14":56.07,"sma_20":57.07,"sma_60":54.14,"sma_120":52.36},{"date":"2026-07-20","open":57.46,"high":57.98,"low":56.94,"close":57.13,"volume":1971026,"rsi_14":53.23,"sma_20":57.1,"sma_60":54.26,"sma_120":52.37},{"date":"2026-07-21","open":57.8,"high":58.22,"low":57.38,"close":58.14,"volume":1447796,"rsi_14":54.43,"sma_20":57.18,"sma_60":54.39,"sma_120":52.39},{"date":"2026-07-22","open":57.87,"high":58.04,"low":57.52,"close":57.79,"volume":1158927,"rsi_14":54.29,"sma_20":57.33,"sma_60":54.53,"sma_120":52.41},{"date":"2026-07-23","open":56.31,"high":56.68,"low":55.68,"close":56.34,"volume":2126890,"rsi_14":45.69,"sma_20":57.39,"sma_60":54.62,"sma_120":52.41},{"date":"2026-07-24","open":56.55,"high":57.43,"low":56.44,"close":56.82,"volume":1227994,"rsi_14":43.72,"sma_20":57.44,"sma_60":54.72,"sma_120":52.41},{"date":"2026-07-27","open":57.45,"high":57.55,"low":56.41,"close":56.93,"volume":1645314,"rsi_14":45.55,"sma_20":57.51,"sma_60":54.83,"sma_120":52.42},{"date":"2026-07-28","open":56.93,"high":57.48,"low":56.51,"close":57.1,"volume":1109233,"rsi_14":49.07,"sma_20":57.54,"sma_60":54.93,"sma_120":52.43},{"date":"2026-07-29","open":56.73,"high":57.52,"low":55.29,"close":55.35,"volume":2487433,"rsi_14":38.46,"sma_20":57.45,"sma_60":55.0,"sma_120":52.44},{"date":"2026-07-30","open":56.45,"high":57.22,"low":56.16,"close":57.22,"volume":1820313,"rsi_14":44.29,"sma_20":57.45,"sma_60":55.11,"sma_120":52.45},{"date":"2026-07-31","open":57.59,"high":58.18,"low":56.41,"close":58.06,"volume":1801241,"rsi_14":51.59,"sma_20":57.49,"sma_60":55.23,"sma_120":52.47},{"date":"2026-08-03","open":58.36,"high":58.57,"low":58.21,"close":58.26,"volume":1155926,"rsi_14":51.22,"sma_20":57.5,"sma_60":55.35,"sma_120":52.45},{"date":"2026-08-04","open":58.76,"high":58.77,"low":58.11,"close":58.11,"volume":1511262,"rsi_14":46.77,"sma_20":57.51,"sma_60":55.46,"sma_120":52.48},{"date":"2026-08-05","open":58.05,"high":59.26,"low":57.84,"close":59.07,"volume":1674734,"rsi_14":54.01,"sma_20":57.6,"sma_60":55.59,"sma_120":52.52},{"date":"2026-08-06","open":58.83,"high":59.55,"low":58.8,"close":59.5,"volume":1285921,"rsi_14":64.04,"sma_20":57.68,"sma_60":55.74,"sma_120":52.58},{"date":"2026-08-07","open":59.44,"high":59.59,"low":59.24,"close":59.36,"volume":1347897,"rsi_14":61.5,"sma_20":57.72,"sma_60":55.87,"sma_120":52.64},{"date":"2026-08-10","open":59.55,"high":59.84,"low":59.42,"close":59.49,"volume":1505147},{"date":"2026-08-11","open":59.49,"high":59.78,"low":59.41,"close":59.75,"volume":1126341,"rsi_14":60.96,"sma_20":57.9,"sma_60":56.15,"sma_120":52.75},{"date":"2026-08-12","open":60.06,"high":60.74,"low":59.99,"close":60.62,"volume":1199328,"rsi_14":75.6,"sma_20":57.99,"sma_60":56.3,"sma_120":52.82},{"date":"2026-08-13","open":60.78,"high":60.84,"low":60.32,"close":60.47,"volume":1049358,"rsi_14":72.73,"sma_20":58.11,"sma_60":56.44,"sma_120":52.89},{"date":"2026-08-14","open":60.78,"high":60.9,"low":60.45,"close":60.79,"volume":1068973,"rsi_14":73.42,"sma_20":58.32,"sma_60":56.6,"sma_120":52.96},{"date":"2026-08-17","open":60.92,"high":60.98,"low":60.33,"close":60.55,"volume":1039831,"rsi_14":70.76,"sma_20":58.49,"sma_60":56.73,"sma_120":53.03},{"date":"2026-08-18","open":60.38,"high":60.61,"low":60.27,"close":60.37,"volume":1116292,"rsi_14":87.24,"sma_20":58.6,"sma_60":56.86,"sma_120":53.08},{"date":"2026-08-19","open":60.82,"high":61.43,"low":60.76,"close":61.35,"volume":1218964,"rsi_14":85.3,"sma_20":58.78,"sma_60":57.0,"sma_120":53.15},{"date":"2026-08-20","open":60.96,"high":61.26,"low":60.81,"close":61.03,"volume":1490802,"rsi_14":77.86,"sma_20":59.01,"sma_60":57.12,"sma_120":53.22},{"date":"2026-08-21","open":61.58,"high":61.62,"low":61.37,"close":61.57,"volume":1234533,"rsi_14":79.08,"sma_20":59.25,"sma_60":57.24,"sma_120":53.3},{"date":"2026-08-24","open":61.74,"high":61.79,"low":61.3,"close":61.3,"volume":1597248,"rsi_14":77.55,"sma_20":59.47,"sma_60":57.35,"sma_120":53.39},{"date":"2026-08-25","open":61.68,"high":62.07,"low":61.37,"close":62.07,"volume":1273236},{"date":"2026-08-26","open":61.93,"high":62.23,"low":61.84,"close":62.15,"volume":811044,"rsi_14":75.33,"sma_20":60.06,"sma_60":57.6,"sma_120":53.57},{"date":"2026-08-27","open":62.23,"high":63.01,"low":62.2,"close":62.95,"volume":1065365,"rsi_14":80.37,"sma_20":60.34,"sma_60":57.73,"sma_120":53.71},{"date":"2026-08-28","open":62.69,"high":62.74,"low":62.32,"close":62.55,"volume":1443870,"rsi_14":74.74,"sma_20":60.57,"sma_60":57.86,"sma_120":53.82},{"date":"2026-08-31","open":62.36,"high":63.12,"low":62.26,"close":63.02,"volume":1011966,"rsi_14":75.59,"sma_20":60.8,"sma_60":57.98,"sma_120":53.95},{"date":"2026-09-01","open":62.62,"high":62.88,"low":61.83,"close":62.1,"volume":1239068},{"date":"2026-09-02","open":62.27,"high":63.12,"low":62.27,"close":63.03,"volume":836629,"rsi_14":67.91,"sma_20":61.2,"sma_60":58.26,"sma_120":54.2},{"date":"2026-09-03","open":63.16,"high":63.7,"low":63.08,"close":63.7,"volume":969658,"rsi_14":69.22,"sma_20":61.41,"sma_60":58.42,"sma_120":54.34},{"date":"2026-09-04","open":64.0,"high":64.11,"low":63.52,"close":63.53,"volume":774710,"rsi_14":69.87,"sma_20":61.62,"sma_60":58.61,"sma_120":54.46},{"date":"2026-09-08","open":63.52,"high":63.62,"low":62.92,"close":63.02,"volume":815807},{"date":"2026-09-09","open":62.83,"high":62.99,"low":62.43,"close":62.6,"volume":1145626,"rsi_14":58.28,"sma_20":61.94,"sma_60":58.89,"sma_120":54.71},{"date":"2026-09-10","open":61.9,"high":62.2,"low":61.45,"close":61.48,"volume":1618235,"rsi_14":52.79,"sma_20":61.98,"sma_60":58.97,"sma_120":54.83},{"date":"2026-09-11","open":62.59,"high":63.09,"low":62.56,"close":62.88,"volume":1558296,"rsi_14":57.33,"sma_20":62.1,"sma_60":59.07,"sma_120":54.97},{"date":"2026-09-14","open":61.93,"high":62.85,"low":61.87,"close":62.61,"volume":1377276,"rsi_14":57.33,"sma_20":62.19,"sma_60":59.19,"sma_120":55.1},{"date":"2026-09-15","open":62.75,"high":62.85,"low":62.17,"close":62.58,"volume":1293681,"rsi_14":53.11,"sma_20":62.29,"sma_60":59.29,"sma_120":55.24},{"date":"2026-09-16","open":62.95,"high":63.02,"low":61.52,"close":62.31,"volume":1392168,"rsi_14":50.95,"sma_20":62.39,"sma_60":59.39,"sma_120":55.37},{"date":"2026-09-17","open":63.66,"high":63.66,"low":63.26,"close":63.5,"volume":906488},{"date":"2026-09-18","open":63.39,"high":63.48,"low":63.02,"close":63.42,"volume":906832,"rsi_14":55.15,"sma_20":62.62,"sma_60":59.67,"sma_120":55.69},{"date":"2026-09-21","open":63.92,"high":63.96,"low":63.41,"close":63.57,"volume":1006063,"rsi_14":53.41,"sma_20":62.72,"sma_60":59.8,"sma_120":55.85},{"date":"2026-09-22","open":63.93,"high":64.6,"low":63.85,"close":64.47,"volume":902727,"rsi_14":64.7,"sma_20":62.88,"sma_60":59.95,"sma_120":56.01},{"date":"2026-09-23","open":64.53,"high":64.58,"low":63.66,"close":63.79,"volume":1110316,"rsi_14":54.83,"sma_20":62.96,"sma_60":60.07,"sma_120":56.15},{"date":"2026-09-24","open":63.67,"high":64.12,"low":63.2,"close":63.73,"volume":846305,"rsi_14":50.21,"sma_20":63.04,"sma_60":60.18,"sma_120":56.3},{"date":"2026-09-25","open":63.9,"high":64.31,"low":63.48,"close":64.22,"volume":1022711,"rsi_14":54.68,"sma_20":63.11,"sma_60":60.3,"sma_120":56.44},{"date":"2026-09-28","open":63.9,"high":64.4,"low":63.41,"close":63.92,"volume":1027462,"rsi_14":56.5,"sma_20":63.18,"sma_60":60.41,"sma_120":56.59},{"date":"2026-09-29","open":64.29,"high":64.34,"low":63.74,"close":64.09,"volume":991197,"rsi_14":60.48,"sma_20":63.23,"sma_60":60.51,"sma_120":56.72},{"date":"2026-09-30","open":64.2,"high":64.44,"low":63.72,"close":63.78,"volume":733122,"rsi_14":68.25,"sma_20":63.31,"sma_60":60.61,"sma_120":56.85},{"date":"2026-10-01","open":63.65,"high":63.7,"low":62.87,"close":63.43,"volume":1152072,"rsi_14":55.24,"sma_20":63.33,"sma_60":60.71,"sma_120":56.97},{"date":"2026-10-02","open":63.92,"high":64.19,"low":63.63,"close":64.11,"volume":911840,"rsi_14":62.96,"sma_20":63.35,"sma_60":60.81,"sma_120":57.08},{"date":"2026-10-05","open":64.29,"high":64.67,"low":64.22,"close":64.52,"volume":681600,"rsi_14":66.06,"sma_20":63.4,"sma_60":60.91,"sma_120":57.2},{"date":"2026-10-06","open":64.85,"high":65.36,"low":64.61,"close":65.32,"volume":1248155,"rsi_14":72.91,"sma_20":63.52,"sma_60":61.04,"sma_120":57.33},{"date":"2026-10-07","open":64.51,"high":65.19,"low":64.43,"close":65.09,"volume":1522055},{"date":"2026-10-08","open":64.92,"high":64.95,"low":63.95,"close":64.4,"volume":1587132,"rsi_14":57.97,"sma_20":63.79,"sma_60":61.25,"sma_120":57.57},{"date":"2026-10-09","open":64.8,"high":65.01,"low":64.76,"close":64.92,"volume":797267,"rsi_14":60.24,"sma_20":63.89,"sma_60":61.37,"sma_120":57.7},{"date":"2026-10-12","open":65.2,"high":65.46,"low":65.14,"close":65.43,"volume":812713,"rsi_14":57.74,"sma_20":64.03,"sma_60":61.51,"sma_120":57.83},{"date":"2026-10-13","open":65.53,"high":65.78,"low":65.33,"close":65.45,"volume":942784,"rsi_14":65.11,"sma_20":64.17,"sma_60":61.65,"sma_120":57.96},{"date":"2026-10-14","open":65.38,"high":65.63,"low":63.95,"close":64.41,"volume":2629114,"rsi_14":55.73,"sma_20":64.28,"sma_60":61.76,"sma_120":58.07},{"date":"2026-10-15","open":63.81,"high":64.96,"low":63.46,"close":64.61,"volume":1671743,"rsi_14":53.72,"sma_20":64.34,"sma_60":61.87,"sma_120":58.2},{"date":"2026-10-16","open":65.18,"high":65.5,"low":60.57,"close":62.06,"volume":13665491,"rsi_14":39.31,"sma_20":64.27,"sma_60":61.97,"sma_120":58.29},{"date":"2026-10-19","open":63.09,"high":63.85,"low":62.87,"close":63.26,"volume":3850420,"rsi_14":45.86,"sma_20":64.25,"sma_60":62.07,"sma_120":58.4},{"date":"2026-10-20","open":62.69,"high":63.99,"low":62.37,"close":63.54,"volume":2226924,"rsi_14":48.68,"sma_20":64.2,"sma_60":62.18,"sma_120":58.51},{"date":"2026-10-21","open":63.93,"high":64.15,"low":63.26,"close":63.9,"volume":1611573,"rsi_14":52.73,"sma_20":64.21,"sma_60":62.3,"sma_120":58.61},{"date":"2026-10-22","open":63.25,"high":63.52,"low":61.26,"close":61.98,"volume":3111994,"rsi_14":40.26,"sma_20":64.12,"sma_60":62.41,"sma_120":58.7},{"date":"2026-10-23","open":61.1,"high":61.74,"low":60.35,"close":61.64,"volume":1988222,"rsi_14":36.36,"sma_20":63.99,"sma_60":62.48,"sma_120":58.8}],"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 Short VIX Short-Term Futures ETF","phase":"above-fold","symbol_resolved":true}