{"status":"ok","report":{"price_analysis":{"current":62.37,"change_1d":-1.4,"change_7d":1.4,"change_30d":5.5,"high_30d":65.32,"low_30d":46.4,"position_in_range":84.0,"support":48.29,"resistance":63.43},"summary":"Direxion Daily Technology Bear 3X Shares(TECS)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $61.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 74.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.20)가 시그널선(-0.31)을 상회합니다(골든크로스). SMA20 54, SMA60 59 — 혼조세입니다. 볼린저밴드 44~63 (현재 위치 99%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 75","rsi_14":74.54977913693511,"macd":1.1994822153080236,"macd_signal":-0.30710809185155263,"sma_20":53.563,"sma_60":59.07609833333334,"bb_upper":63.39014831474523,"bb_lower":43.73585168525477,"atr_14":3.4184071428571423},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":68,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":74.5,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.5,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":7.658,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.66,"summary":"배당수익률 7.66%","metrics":[{"name":"배당수익률","value":7.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:58.020964+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Trading--Inverse Equity","issuer":"Direxion Funds","category":"Trading--Inverse Equity","expense_ratio":1.01,"aum":60950240.0,"aum_display":"$61.0M","dividend_yield":10.0,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":62.37,"change_pct":-1.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18.6},{"date":"2016-10-25","close":18.77},{"date":"2016-10-26","close":19.08},{"date":"2016-10-27","close":19.19},{"date":"2016-10-28","close":19.27},{"date":"2016-10-31","close":19.26},{"date":"2016-11-01","close":19.73},{"date":"2016-11-02","close":20.14},{"date":"2016-11-03","close":20.66},{"date":"2016-11-04","close":20.86},{"date":"2016-11-07","close":19.5},{"date":"2016-11-08","close":19.23},{"date":"2016-11-09","close":19.31},{"date":"2016-11-10","close":20.22},{"date":"2016-11-11","close":19.96},{"date":"2016-11-14","close":20.93},{"date":"2016-11-15","close":19.99},{"date":"2016-11-16","close":19.46},{"date":"2016-11-17","close":19.06},{"date":"2016-11-18","close":19.16},{"date":"2016-11-21","close":18.54},{"date":"2016-11-22","close":18.38},{"date":"2016-11-23","close":18.6},{"date":"2016-11-25","close":18.42},{"date":"2016-11-28","close":18.32},{"date":"2016-11-29","close":18.27},{"date":"2016-11-30","close":18.92},{"date":"2016-12-01","close":20.11},{"date":"2016-12-02","close":19.92},{"date":"2016-12-05","close":19.35},{"date":"2016-12-06","close":19.18},{"date":"2016-12-07","close":18.06},{"date":"2016-12-08","close":17.92},{"date":"2016-12-09","close":17.55},{"date":"2016-12-12","close":17.67},{"date":"2016-12-13","close":17.02},{"date":"2016-12-14","close":17.17},{"date":"2016-12-15","close":16.99},{"date":"2016-12-16","close":17.32},{"date":"2016-12-19","close":16.96},{"date":"2016-12-20","close":16.79},{"date":"2016-12-21","close":16.8799},{"date":"2016-12-22","close":16.98},{"date":"2016-12-23","close":16.92},{"date":"2016-12-27","close":16.75},{"date":"2016-12-28","close":17.17},{"date":"2016-12-29","close":17.17},{"date":"2016-12-30","close":17.605},{"date":"2017-01-03","close":17.12},{"date":"2017-01-04","close":16.9499},{"date":"2017-01-05","close":16.81},{"date":"2017-01-06","close":16.47},{"date":"2017-01-09","close":16.46},{"date":"2017-01-10","close":16.48},{"date":"2017-01-11","close":16.26},{"date":"2017-01-12","close":16.32},{"date":"2017-01-13","close":16.22},{"date":"2017-01-17","close":16.37},{"date":"2017-01-18","close":16.24},{"date":"2017-01-19","close":16.34},{"date":"2017-01-20","close":16.075},{"date":"2017-01-23","close":15.99},{"date":"2017-01-24","close":15.68},{"date":"2017-01-25","close":15.24},{"date":"2017-01-26","close":15.31},{"date":"2017-01-27","close":15.16},{"date":"2017-01-30","close":15.54},{"date":"2017-01-31","close":15.74},{"date":"2017-02-01","close":15.46},{"date":"2017-02-02","close":15.53},{"date":"2017-02-03","close":15.2},{"date":"2017-02-06","close":15.18},{"date":"2017-02-07","close":15.0},{"date":"2017-02-08","close":14.92},{"date":"2017-02-09","close":14.77},{"date":"2017-02-10","close":14.66},{"date":"2017-02-13","close":14.45},{"date":"2017-02-14","close":14.31},{"date":"2017-02-15","close":14.155},{"date":"2017-02-16","close":14.06},{"date":"2017-02-17","close":13.94},{"date":"2017-02-21","close":13.69},{"date":"2017-02-22","close":13.64},{"date":"2017-02-23","close":13.65},{"date":"2017-02-24","close":13.55},{"date":"2017-02-27","close":13.61},{"date":"2017-02-28","close":13.76},{"date":"2017-03-01","close":13.1956},{"date":"2017-03-02","close":13.45},{"date":"2017-03-03","close":13.39},{"date":"2017-03-06","close":13.44},{"date":"2017-03-07","close":13.44},{"date":"2017-03-08","close":13.39},{"date":"2017-03-09","close":13.39},{"date":"2017-03-10","close":13.19},{"date":"2017-03-13","close":13.11},{"date":"2017-03-14","close":13.2365},{"date":"2017-03-15","close":12.98},{"date":"2017-03-16","close":12.91},{"date":"2017-03-17","close":12.87},{"date":"2017-03-20","close":12.8318},{"date":"2017-03-21","close":13.37},{"date":"2017-03-22","close":13.11},{"date":"2017-03-23","close":13.22},{"date":"2017-03-24","close":13.21},{"date":"2017-03-27","close":13.2},{"date":"2017-03-28","close":12.92},{"date":"2017-03-29","close":12.85},{"date":"2017-03-30","close":12.79},{"date":"2017-03-31","close":12.83},{"date":"2017-04-03","close":12.89},{"date":"2017-04-04","close":12.87},{"date":"2017-04-05","close":13.0},{"date":"2017-04-06","close":13.03},{"date":"2017-04-07","close":13.04},{"date":"2017-04-10","close":13.13},{"date":"2017-04-11","close":13.2608},{"date":"2017-04-12","close":13.4},{"date":"2017-04-13","close":13.54},{"date":"2017-04-17","close":13.2},{"date":"2017-04-18","close":13.2},{"date":"2017-04-19","close":13.23},{"date":"2017-04-20","close":12.89},{"date":"2017-04-21","close":12.95},{"date":"2017-04-24","close":12.49},{"date":"2017-04-25","close":12.28},{"date":"2017-04-26","close":12.33},{"date":"2017-04-27","close":12.17},{"date":"2017-04-28","close":12.09},{"date":"2017-05-01","close":11.82},{"date":"2017-05-02","close":11.77},{"date":"2017-05-03","close":11.83},{"date":"2017-05-04","close":11.84},{"date":"2017-05-05","close":11.7},{"date":"2017-05-08","close":11.55},{"date":"2017-05-09","close":11.52},{"date":"2017-05-10","close":11.37},{"date":"2017-05-11","close":11.41},{"date":"2017-05-12","close":11.34},{"date":"2017-05-15","close":11.15},{"date":"2017-05-16","close":10.985},{"date":"2017-05-17","close":11.88},{"date":"2017-05-18","close":11.66},{"date":"2017-05-19","close":11.48},{"date":"2017-05-22","close":11.18},{"date":"2017-05-23","close":11.12},{"date":"2017-05-24","close":11.015},{"date":"2017-05-25","close":10.75},{"date":"2017-05-26","close":10.77},{"date":"2017-05-30","close":10.63},{"date":"2017-05-31","close":10.71},{"date":"2017-06-01","close":10.63},{"date":"2017-06-02","close":10.29},{"date":"2017-06-05","close":10.29},{"date":"2017-06-06","close":10.34},{"date":"2017-06-07","close":10.265},{"date":"2017-06-08","close":10.19},{"date":"2017-06-09","close":10.93},{"date":"2017-06-12","close":11.15},{"date":"2017-06-13","close":10.9},{"date":"2017-06-14","close":11.07},{"date":"2017-06-15","close":11.21},{"date":"2017-06-16","close":11.28},{"date":"2017-06-19","close":10.77},{"date":"2017-06-20","close":11.015},{"date":"2017-06-21","close":10.85},{"date":"2017-06-22","close":10.82},{"date":"2017-06-23","close":10.63},{"date":"2017-06-26","close":10.82},{"date":"2017-06-27","close":11.33},{"date":"2017-06-28","close":10.92},{"date":"2017-06-29","close":11.49},{"date":"2017-06-30","close":11.52},{"date":"2017-07-03","close":11.77},{"date":"2017-07-05","close":11.42},{"date":"2017-07-06","close":11.71},{"date":"2017-07-07","close":11.34},{"date":"2017-07-10","close":11.1},{"date":"2017-07-11","close":11.0},{"date":"2017-07-12","close":10.58},{"date":"2017-07-13","close":10.53},{"date":"2017-07-14","close":10.26},{"date":"2017-07-17","close":10.24},{"date":"2017-07-18","close":10.1046},{"date":"2017-07-19","close":9.96},{"date":"2017-07-20","close":9.9},{"date":"2017-07-21","close":9.92},{"date":"2017-07-24","close":9.85},{"date":"2017-07-25","close":9.92},{"date":"2017-07-26","close":9.8},{"date":"2017-07-27","close":9.91},{"date":"2017-07-28","close":9.94},{"date":"2017-07-31","close":10.07},{"date":"2017-08-01","close":9.94},{"date":"2017-08-02","close":9.84},{"date":"2017-08-03","close":9.93},{"date":"2017-08-04","close":9.86},{"date":"2017-08-07","close":9.69},{"date":"2017-08-08","close":9.7},{"date":"2017-08-09","close":9.7178},{"date":"2017-08-10","close":10.28},{"date":"2017-08-11","close":10.09},{"date":"2017-08-14","close":9.62},{"date":"2017-08-15","close":9.56},{"date":"2017-08-16","close":9.49},{"date":"2017-08-17","close":10.03},{"date":"2017-08-18","close":10.08},{"date":"2017-08-21","close":10.06},{"date":"2017-08-22","close":9.64},{"date":"2017-08-23","close":9.71},{"date":"2017-08-24","close":9.75},{"date":"2017-08-25","close":9.74},{"date":"2017-08-28","close":9.68},{"date":"2017-08-29","close":9.58},{"date":"2017-08-30","close":9.38},{"date":"2017-08-31","close":9.18},{"date":"2017-09-01","close":9.2},{"date":"2017-09-05","close":9.44},{"date":"2017-09-06","close":9.44},{"date":"2017-09-07","close":9.33},{"date":"2017-09-08","close":9.57},{"date":"2017-09-11","close":9.17},{"date":"2017-09-12","close":9.11},{"date":"2017-09-13","close":9.14},{"date":"2017-09-14","close":9.22},{"date":"2017-09-15","close":9.11},{"date":"2017-09-18","close":9.12},{"date":"2017-09-19","close":8.975},{"date":"2017-09-20","close":9.07},{"date":"2017-09-21","close":9.24},{"date":"2017-09-22","close":9.1987},{"date":"2017-09-25","close":9.54},{"date":"2017-09-26","close":9.44},{"date":"2017-09-27","close":9.1601},{"date":"2017-09-28","close":9.11},{"date":"2017-09-29","close":8.93},{"date":"2017-10-02","close":8.91},{"date":"2017-10-03","close":8.83},{"date":"2017-10-04","close":8.86},{"date":"2017-10-05","close":8.6},{"date":"2017-10-06","close":8.555},{"date":"2017-10-09","close":8.5},{"date":"2017-10-10","close":8.489},{"date":"2017-10-11","close":8.38},{"date":"2017-10-12","close":8.44},{"date":"2017-10-13","close":8.34},{"date":"2017-10-16","close":8.24},{"date":"2017-10-17","close":8.25},{"date":"2017-10-18","close":8.19},{"date":"2017-10-19","close":8.26},{"date":"2017-10-20","close":8.11},{"date":"2017-10-23","close":8.19},{"date":"2017-10-24","close":8.14},{"date":"2017-10-25","close":8.25},{"date":"2017-10-26","close":8.16},{"date":"2017-10-27","close":7.52},{"date":"2017-10-30","close":7.44},{"date":"2017-10-31","close":7.35},{"date":"2017-11-01","close":7.34},{"date":"2017-11-02","close":7.34},{"date":"2017-11-03","close":7.18},{"date":"2017-11-06","close":7.13},{"date":"2017-11-07","close":7.1},{"date":"2017-11-08","close":7.01},{"date":"2017-11-09","close":7.17},{"date":"2017-11-10","close":7.16},{"date":"2017-11-13","close":7.18},{"date":"2017-11-14","close":7.22},{"date":"2017-11-15","close":7.38},{"date":"2017-11-16","close":7.07},{"date":"2017-11-17","close":7.2},{"date":"2017-11-20","close":7.13},{"date":"2017-11-21","close":6.92},{"date":"2017-11-22","close":6.93},{"date":"2017-11-24","close":6.83},{"date":"2017-11-27","close":6.831},{"date":"2017-11-28","close":6.78},{"date":"2017-11-29","close":7.21},{"date":"2017-11-30","close":7.02},{"date":"2017-12-01","close":7.13},{"date":"2017-12-04","close":7.475},{"date":"2017-12-05","close":7.46},{"date":"2017-12-06","close":7.32},{"date":"2017-12-07","close":7.2},{"date":"2017-12-08","close":7.1},{"date":"2017-12-11","close":6.92},{"date":"2017-12-12","close":6.93},{"date":"2017-12-13","close":6.91},{"date":"2017-12-14","close":6.93},{"date":"2017-12-15","close":6.7},{"date":"2017-12-18","close":6.53},{"date":"2017-12-19","close":6.65},{"date":"2017-12-20","close":6.66},{"date":"2017-12-21","close":6.7},{"date":"2017-12-22","close":6.71},{"date":"2017-12-26","close":6.84},{"date":"2017-12-27","close":6.82},{"date":"2017-12-28","close":6.8},{"date":"2017-12-29","close":6.9},{"date":"2018-01-02","close":6.66},{"date":"2018-01-03","close":6.49},{"date":"2018-01-04","close":6.38},{"date":"2018-01-05","close":6.19},{"date":"2018-01-08","close":6.12},{"date":"2018-01-09","close":6.16},{"date":"2018-01-10","close":6.23},{"date":"2018-01-11","close":6.13},{"date":"2018-01-12","close":6.05},{"date":"2018-01-16","close":6.11},{"date":"2018-01-17","close":5.85},{"date":"2018-01-18","close":5.81},{"date":"2018-01-19","close":5.77},{"date":"2018-01-22","close":5.61},{"date":"2018-01-23","close":5.52},{"date":"2018-01-24","close":5.66},{"date":"2018-01-25","close":5.68},{"date":"2018-01-26","close":5.43},{"date":"2018-01-29","close":5.56},{"date":"2018-01-30","close":5.73},{"date":"2018-01-31","close":5.59},{"date":"2018-02-01","close":5.59},{"date":"2018-02-02","close":6.06},{"date":"2018-02-05","close":6.74},{"date":"2018-02-06","close":6.27},{"date":"2018-02-07","close":6.5},{"date":"2018-02-08","close":7.3},{"date":"2018-02-09","close":6.77},{"date":"2018-02-12","close":6.42},{"date":"2018-02-13","close":6.36},{"date":"2018-02-14","close":6.02},{"date":"2018-02-15","close":5.69},{"date":"2018-02-16","close":5.71},{"date":"2018-02-20","close":5.69},{"date":"2018-02-21","close":5.79},{"date":"2018-02-22","close":5.77},{"date":"2018-02-23","close":5.42},{"date":"2018-02-26","close":5.17},{"date":"2018-02-27","close":5.3},{"date":"2018-02-28","close":5.44},{"date":"2018-03-01","close":5.69},{"date":"2018-03-02","close":5.54},{"date":"2018-03-05","close":5.37},{"date":"2018-03-06","close":5.34},{"date":"2018-03-07","close":5.25},{"date":"2018-03-08","close":5.18},{"date":"2018-03-09","close":4.9},{"date":"2018-03-12","close":4.85},{"date":"2018-03-13","close":5.0},{"date":"2018-03-14","close":5.03},{"date":"2018-03-15","close":5.02},{"date":"2018-03-16","close":5.04},{"date":"2018-03-19","close":5.34},{"date":"2018-03-20","close":5.34},{"date":"2018-03-21","close":5.43},{"date":"2018-03-22","close":5.86},{"date":"2018-03-23","close":6.31},{"date":"2018-03-26","close":5.6},{"date":"2018-03-27","close":6.14},{"date":"2018-03-28","close":6.27},{"date":"2018-03-29","close":29.39},{"date":"2018-04-02","close":31.63},{"date":"2018-04-03","close":30.65},{"date":"2018-04-04","close":29.41},{"date":"2018-04-05","close":29.06},{"date":"2018-04-06","close":31.22},{"date":"2018-04-09","close":30.56},{"date":"2018-04-10","close":28.25},{"date":"2018-04-11","close":28.76},{"date":"2018-04-12","close":27.66},{"date":"2018-04-13","close":27.96},{"date":"2018-04-16","close":27.37},{"date":"2018-04-17","close":25.83},{"date":"2018-04-18","close":25.99},{"date":"2018-04-19","close":26.87},{"date":"2018-04-20","close":28.05},{"date":"2018-04-23","close":28.33},{"date":"2018-04-24","close":29.79},{"date":"2018-04-25","close":29.83},{"date":"2018-04-26","close":28.21},{"date":"2018-04-27","close":28.36},{"date":"2018-04-30","close":28.95},{"date":"2018-05-01","close":27.8},{"date":"2018-05-02","close":27.89},{"date":"2018-05-03","close":27.72},{"date":"2018-05-04","close":26.13},{"date":"2018-05-07","close":25.57},{"date":"2018-05-08","close":25.46},{"date":"2018-05-09","close":24.52},{"date":"2018-05-10","close":23.54},{"date":"2018-05-11","close":23.63},{"date":"2018-05-14","close":23.69},{"date":"2018-05-15","close":24.37},{"date":"2018-05-16","close":24.07},{"date":"2018-05-17","close":24.38},{"date":"2018-05-18","close":24.71},{"date":"2018-05-21","close":24.1},{"date":"2018-05-22","close":24.24},{"date":"2018-05-23","close":23.68},{"date":"2018-05-24","close":23.76},{"date":"2018-05-25","close":23.77},{"date":"2018-05-29","close":24.23},{"date":"2018-05-30","close":23.71},{"date":"2018-05-31","close":23.66},{"date":"2018-06-01","close":22.46},{"date":"2018-06-04","close":21.95},{"date":"2018-06-05","close":21.66},{"date":"2018-06-06","close":21.3},{"date":"2018-06-07","close":21.9},{"date":"2018-06-08","close":21.87},{"date":"2018-06-11","close":21.86},{"date":"2018-06-12","close":21.51},{"date":"2018-06-13","close":21.85},{"date":"2018-06-14","close":21.48},{"date":"2018-06-15","close":21.64},{"date":"2018-06-18","close":21.57},{"date":"2018-06-19","close":21.94},{"date":"2018-06-20","close":21.76},{"date":"2018-06-21","close":22.28},{"date":"2018-06-22","close":22.49},{"date":"2018-06-25","close":23.88},{"date":"2018-06-26","close":23.6},{"date":"2018-06-27","close":24.58},{"date":"2018-06-28","close":23.68},{"date":"2018-06-29","close":23.77},{"date":"2018-07-02","close":23.1},{"date":"2018-07-03","close":23.94},{"date":"2018-07-05","close":22.93},{"date":"2018-07-06","close":22.11},{"date":"2018-07-09","close":21.63},{"date":"2018-07-10","close":21.45},{"date":"2018-07-11","close":21.79},{"date":"2018-07-12","close":20.69},{"date":"2018-07-13","close":20.74},{"date":"2018-07-16","close":20.94},{"date":"2018-07-17","close":20.47},{"date":"2018-07-18","close":20.56},{"date":"2018-07-19","close":20.82},{"date":"2018-07-20","close":20.78},{"date":"2018-07-23","close":20.52},{"date":"2018-07-24","close":20.15},{"date":"2018-07-25","close":19.44},{"date":"2018-07-26","close":20.26},{"date":"2018-07-27","close":21.36},{"date":"2018-07-30","close":22.31},{"date":"2018-07-31","close":22.14},{"date":"2018-08-01","close":21.59},{"date":"2018-08-02","close":20.74},{"date":"2018-08-03","close":20.55},{"date":"2018-08-06","close":20.17},{"date":"2018-08-07","close":19.96},{"date":"2018-08-08","close":19.83},{"date":"2018-08-09","close":19.78},{"date":"2018-08-10","close":20.24},{"date":"2018-08-13","close":20.34},{"date":"2018-08-14","close":19.98},{"date":"2018-08-15","close":20.51},{"date":"2018-08-16","close":20.29},{"date":"2018-08-17","close":20.13},{"date":"2018-08-20","close":20.26},{"date":"2018-08-21","close":20.14},{"date":"2018-08-22","close":19.99},{"date":"2018-08-23","close":19.91},{"date":"2018-08-24","close":19.3},{"date":"2018-08-27","close":18.78},{"date":"2018-08-28","close":18.68},{"date":"2018-08-29","close":18.19},{"date":"2018-08-30","close":18.35},{"date":"2018-08-31","close":18.29},{"date":"2018-09-04","close":18.49},{"date":"2018-09-05","close":19.25},{"date":"2018-09-06","close":19.64},{"date":"2018-09-07","close":19.85},{"date":"2018-09-10","close":19.65},{"date":"2018-09-11","close":19.161},{"date":"2018-09-12","close":19.38},{"date":"2018-09-13","close":18.74},{"date":"2018-09-14","close":18.73},{"date":"2018-09-17","close":19.48},{"date":"2018-09-18","close":19.09},{"date":"2018-09-19","close":19.26},{"date":"2018-09-20","close":18.6},{"date":"2018-09-21","close":18.76},{"date":"2018-09-24","close":18.59},{"date":"2018-09-25","close":18.57},{"date":"2018-09-26","close":18.77},{"date":"2018-09-27","close":18.47},{"date":"2018-09-28","close":18.26},{"date":"2018-10-01","close":18.0},{"date":"2018-10-02","close":18.0},{"date":"2018-10-03","close":17.85},{"date":"2018-10-04","close":18.74},{"date":"2018-10-05","close":19.5},{"date":"2018-10-08","close":20.16},{"date":"2018-10-09","close":19.95},{"date":"2018-10-10","close":22.74},{"date":"2018-10-11","close":23.68},{"date":"2018-10-12","close":21.51},{"date":"2018-10-15","close":22.52},{"date":"2018-10-16","close":20.5},{"date":"2018-10-17","close":20.76},{"date":"2018-10-18","close":22.03},{"date":"2018-10-19","close":22.04},{"date":"2018-10-22","close":21.51},{"date":"2018-10-23","close":21.74},{"date":"2018-10-24","close":24.62},{"date":"2018-10-25","close":22.24},{"date":"2018-10-26","close":23.48},{"date":"2018-10-29","close":24.62},{"date":"2018-10-30","close":23.86},{"date":"2018-10-31","close":22.22},{"date":"2018-11-01","close":21.41},{"date":"2018-11-02","close":22.66},{"date":"2018-11-05","close":22.74},{"date":"2018-11-06","close":22.27},{"date":"2018-11-07","close":20.38},{"date":"2018-11-08","close":20.49},{"date":"2018-11-09","close":21.48},{"date":"2018-11-12","close":23.76},{"date":"2018-11-13","close":23.66},{"date":"2018-11-14","close":24.6},{"date":"2018-11-15","close":22.78},{"date":"2018-11-16","close":22.82},{"date":"2018-11-19","close":25.45},{"date":"2018-11-20","close":27.06},{"date":"2018-11-21","close":26.56},{"date":"2018-11-23","close":27.33},{"date":"2018-11-26","close":25.49},{"date":"2018-11-27","close":25.31},{"date":"2018-11-28","close":22.7},{"date":"2018-11-29","close":23.32},{"date":"2018-11-30","close":22.66},{"date":"2018-12-03","close":21.17},{"date":"2018-12-04","close":23.58},{"date":"2018-12-06","close":23.43},{"date":"2018-12-07","close":25.95},{"date":"2018-12-10","close":24.87},{"date":"2018-12-11","close":24.77},{"date":"2018-12-12","close":24.18},{"date":"2018-12-13","close":24.08},{"date":"2018-12-14","close":25.86},{"date":"2018-12-17","close":27.54},{"date":"2018-12-18","close":26.77},{"date":"2018-12-19","close":28.15},{"date":"2018-12-20","close":30.06},{"date":"2018-12-21","close":32.71},{"date":"2018-12-24","close":35.2},{"date":"2018-12-26","close":29.05},{"date":"2018-12-27","close":28.25},{"date":"2018-12-28","close":28.49},{"date":"2018-12-31","close":27.66},{"date":"2019-01-02","close":27.67},{"date":"2019-01-03","close":31.87},{"date":"2019-01-04","close":27.67},{"date":"2019-01-07","close":26.9},{"date":"2019-01-08","close":26.19},{"date":"2019-01-09","close":25.23},{"date":"2019-01-10","close":24.89},{"date":"2019-01-11","close":25.04},{"date":"2019-01-14","close":25.75},{"date":"2019-01-15","close":24.59},{"date":"2019-01-16","close":24.56},{"date":"2019-01-17","close":24.07},{"date":"2019-01-18","close":22.98},{"date":"2019-01-22","close":24.15},{"date":"2019-01-23","close":23.92},{"date":"2019-01-24","close":23.27},{"date":"2019-01-25","close":22.33},{"date":"2019-01-28","close":23.21},{"date":"2019-01-29","close":23.95},{"date":"2019-01-30","close":21.72},{"date":"2019-01-31","close":21.83},{"date":"2019-02-01","close":21.46},{"date":"2019-02-04","close":20.43},{"date":"2019-02-05","close":19.91},{"date":"2019-02-06","close":19.7},{"date":"2019-02-07","close":20.54},{"date":"2019-02-08","close":20.21},{"date":"2019-02-11","close":20.23},{"date":"2019-02-12","close":19.44},{"date":"2019-02-13","close":19.32},{"date":"2019-02-14","close":19.27},{"date":"2019-02-15","close":18.81},{"date":"2019-02-19","close":18.79},{"date":"2019-02-20","close":18.73},{"date":"2019-02-21","close":18.73},{"date":"2019-02-22","close":18.0},{"date":"2019-02-25","close":17.76},{"date":"2019-02-26","close":17.66},{"date":"2019-02-27","close":17.7},{"date":"2019-02-28","close":17.87},{"date":"2019-03-01","close":17.5},{"date":"2019-03-04","close":17.71},{"date":"2019-03-05","close":17.87},{"date":"2019-03-06","close":18.16},{"date":"2019-03-07","close":18.68},{"date":"2019-03-08","close":18.69},{"date":"2019-03-11","close":17.49},{"date":"2019-03-12","close":17.2},{"date":"2019-03-13","close":16.86},{"date":"2019-03-14","close":16.74},{"date":"2019-03-15","close":16.15},{"date":"2019-03-18","close":15.95},{"date":"2019-03-19","close":15.79},{"date":"2019-03-20","close":15.95},{"date":"2019-03-21","close":14.73},{"date":"2019-03-22","close":15.81},{"date":"2019-03-25","close":15.99},{"date":"2019-03-26","close":15.74},{"date":"2019-03-27","close":15.98},{"date":"2019-03-28","close":15.83},{"date":"2019-03-29","close":15.38},{"date":"2019-04-01","close":14.73},{"date":"2019-04-02","close":14.58},{"date":"2019-04-03","close":14.23},{"date":"2019-04-04","close":14.42},{"date":"2019-04-05","close":14.24},{"date":"2019-04-08","close":14.07},{"date":"2019-04-09","close":14.28},{"date":"2019-04-10","close":13.96},{"date":"2019-04-11","close":14.04},{"date":"2019-04-12","close":13.74},{"date":"2019-04-15","close":13.75},{"date":"2019-04-16","close":13.57},{"date":"2019-04-17","close":13.33},{"date":"2019-04-18","close":13.23},{"date":"2019-04-22","close":13.14},{"date":"2019-04-23","close":12.72},{"date":"2019-04-24","close":12.72},{"date":"2019-04-25","close":12.73},{"date":"2019-04-26","close":12.87},{"date":"2019-04-29","close":12.88},{"date":"2019-04-30","close":12.79},{"date":"2019-05-01","close":12.91},{"date":"2019-05-02","close":13.12},{"date":"2019-05-03","close":12.74},{"date":"2019-05-06","close":13.04},{"date":"2019-05-07","close":13.88},{"date":"2019-05-08","close":13.96},{"date":"2019-05-09","close":14.23},{"date":"2019-05-10","close":14.13},{"date":"2019-05-13","close":15.72},{"date":"2019-05-14","close":14.96},{"date":"2019-05-15","close":14.47},{"date":"2019-05-16","close":14.04},{"date":"2019-05-17","close":14.41},{"date":"2019-05-20","close":15.18},{"date":"2019-05-21","close":14.62},{"date":"2019-05-22","close":14.88},{"date":"2019-05-23","close":15.65},{"date":"2019-05-24","close":15.66},{"date":"2019-05-28","close":15.81},{"date":"2019-05-29","close":16.08},{"date":"2019-05-30","close":15.81},{"date":"2019-05-31","close":16.58},{"date":"2019-06-03","close":17.45},{"date":"2019-06-04","close":15.76},{"date":"2019-06-05","close":15.08},{"date":"2019-06-06","close":14.57},{"date":"2019-06-07","close":13.75},{"date":"2019-06-10","close":13.37},{"date":"2019-06-11","close":13.36},{"date":"2019-06-12","close":13.6},{"date":"2019-06-13","close":13.47},{"date":"2019-06-14","close":13.84},{"date":"2019-06-17","close":13.78},{"date":"2019-06-18","close":13.06},{"date":"2019-06-19","close":12.9},{"date":"2019-06-20","close":12.36},{"date":"2019-06-21","close":12.53},{"date":"2019-06-24","close":12.47},{"date":"2019-06-25","close":13.1},{"date":"2019-06-26","close":12.68},{"date":"2019-06-27","close":12.56},{"date":"2019-06-28","close":12.54},{"date":"2019-07-01","close":11.98},{"date":"2019-07-02","close":11.89},{"date":"2019-07-03","close":11.65},{"date":"2019-07-05","close":11.71},{"date":"2019-07-08","close":11.97},{"date":"2019-07-09","close":11.85},{"date":"2019-07-10","close":11.58},{"date":"2019-07-11","close":11.46},{"date":"2019-07-12","close":11.21},{"date":"2019-07-15","close":11.1},{"date":"2019-07-16","close":11.41},{"date":"2019-07-17","close":11.51},{"date":"2019-07-18","close":11.24},{"date":"2019-07-19","close":11.42},{"date":"2019-07-22","close":11.0},{"date":"2019-07-23","close":10.83},{"date":"2019-07-24","close":10.56},{"date":"2019-07-25","close":10.8},{"date":"2019-07-26","close":10.63},{"date":"2019-07-29","close":10.64},{"date":"2019-07-30","close":10.86},{"date":"2019-07-31","close":11.34},{"date":"2019-08-01","close":11.53},{"date":"2019-08-02","close":12.13},{"date":"2019-08-05","close":13.6},{"date":"2019-08-06","close":12.94},{"date":"2019-08-07","close":12.67},{"date":"2019-08-08","close":11.77},{"date":"2019-08-09","close":12.19},{"date":"2019-08-12","close":12.67},{"date":"2019-08-13","close":11.73},{"date":"2019-08-14","close":12.81},{"date":"2019-08-15","close":12.88},{"date":"2019-08-16","close":12.14},{"date":"2019-08-19","close":11.59},{"date":"2019-08-20","close":11.75},{"date":"2019-08-21","close":11.36},{"date":"2019-08-22","close":11.43},{"date":"2019-08-23","close":12.58},{"date":"2019-08-26","close":12.06},{"date":"2019-08-27","close":12.12},{"date":"2019-08-28","close":12.09},{"date":"2019-08-29","close":11.45},{"date":"2019-08-30","close":11.47},{"date":"2019-09-03","close":11.88},{"date":"2019-09-04","close":11.29},{"date":"2019-09-05","close":10.57},{"date":"2019-09-06","close":10.62},{"date":"2019-09-09","close":10.85},{"date":"2019-09-10","close":11.02},{"date":"2019-09-11","close":10.7},{"date":"2019-09-12","close":10.52},{"date":"2019-09-13","close":10.75},{"date":"2019-09-16","close":10.82},{"date":"2019-09-17","close":10.7},{"date":"2019-09-18","close":10.7},{"date":"2019-09-19","close":10.63},{"date":"2019-09-20","close":10.99},{"date":"2019-09-23","close":10.91},{"date":"2019-09-24","close":11.19},{"date":"2019-09-25","close":10.79},{"date":"2019-09-26","close":10.77},{"date":"2019-09-27","close":11.21},{"date":"2019-09-30","close":10.85},{"date":"2019-10-01","close":11.13},{"date":"2019-10-02","close":11.78},{"date":"2019-10-03","close":11.35},{"date":"2019-10-04","close":10.78},{"date":"2019-10-07","close":10.95},{"date":"2019-10-08","close":11.53},{"date":"2019-10-09","close":11.04},{"date":"2019-10-10","close":10.8},{"date":"2019-10-11","close":10.34},{"date":"2019-10-14","close":10.37},{"date":"2019-10-15","close":10.03},{"date":"2019-10-16","close":10.24},{"date":"2019-10-17","close":10.32},{"date":"2019-10-18","close":10.59},{"date":"2019-10-21","close":10.26},{"date":"2019-10-22","close":10.67},{"date":"2019-10-23","close":10.66},{"date":"2019-10-24","close":10.19},{"date":"2019-10-25","close":9.84},{"date":"2019-10-28","close":9.47},{"date":"2019-10-29","close":9.71},{"date":"2019-10-30","close":9.53},{"date":"2019-10-31","close":9.56},{"date":"2019-11-01","close":9.23},{"date":"2019-11-04","close":9.07},{"date":"2019-11-05","close":9.11},{"date":"2019-11-06","close":9.12},{"date":"2019-11-07","close":8.91},{"date":"2019-11-08","close":8.75},{"date":"2019-11-11","close":8.73},{"date":"2019-11-12","close":8.66},{"date":"2019-11-13","close":8.6},{"date":"2019-11-14","close":8.64},{"date":"2019-11-15","close":8.44},{"date":"2019-11-18","close":8.36},{"date":"2019-11-19","close":8.29},{"date":"2019-11-20","close":8.46},{"date":"2019-11-21","close":8.59},{"date":"2019-11-22","close":8.62},{"date":"2019-11-25","close":8.26},{"date":"2019-11-26","close":8.23},{"date":"2019-11-27","close":8.11},{"date":"2019-11-29","close":8.18},{"date":"2019-12-02","close":8.52},{"date":"2019-12-03","close":8.75},{"date":"2019-12-04","close":8.64},{"date":"2019-12-05","close":8.54},{"date":"2019-12-06","close":8.27},{"date":"2019-12-09","close":8.4},{"date":"2019-12-10","close":8.39},{"date":"2019-12-11","close":8.21},{"date":"2019-12-12","close":7.96},{"date":"2019-12-13","close":7.79},{"date":"2019-12-16","close":7.6},{"date":"2019-12-17","close":7.63},{"date":"2019-12-18","close":7.65},{"date":"2019-12-19","close":7.49},{"date":"2019-12-20","close":7.37},{"date":"2019-12-23","close":7.26},{"date":"2019-12-24","close":7.27},{"date":"2019-12-26","close":7.11},{"date":"2019-12-27","close":7.11},{"date":"2019-12-30","close":7.22},{"date":"2019-12-31","close":7.15},{"date":"2020-01-02","close":6.77},{"date":"2020-01-03","close":6.99},{"date":"2020-01-06","close":6.93},{"date":"2020-01-07","close":6.95},{"date":"2020-01-08","close":6.74},{"date":"2020-01-09","close":6.5},{"date":"2020-01-10","close":6.55},{"date":"2020-01-13","close":6.29},{"date":"2020-01-14","close":6.4},{"date":"2020-01-15","close":6.38},{"date":"2020-01-16","close":6.12},{"date":"2020-01-17","close":5.99},{"date":"2020-01-21","close":6.01},{"date":"2020-01-22","close":5.94},{"date":"2020-01-23","close":5.85},{"date":"2020-01-24","close":5.94},{"date":"2020-01-27","close":6.36},{"date":"2020-01-28","close":6.0},{"date":"2020-01-29","close":5.98},{"date":"2020-01-30","close":5.8},{"date":"2020-01-31","close":6.29},{"date":"2020-02-03","close":6.04},{"date":"2020-02-04","close":5.56},{"date":"2020-02-05","close":5.46},{"date":"2020-02-06","close":5.32},{"date":"2020-02-07","close":5.46},{"date":"2020-02-10","close":5.26},{"date":"2020-02-11","close":5.31},{"date":"2020-02-12","close":5.13},{"date":"2020-02-13","close":5.18},{"date":"2020-02-14","close":5.1},{"date":"2020-02-18","close":5.16},{"date":"2020-02-19","close":4.98},{"date":"2020-02-20","close":5.13},{"date":"2020-02-21","close":5.49},{"date":"2020-02-24","close":6.17},{"date":"2020-02-25","close":6.75},{"date":"2020-02-26","close":6.67},{"date":"2020-02-27","close":7.76},{"date":"2020-02-28","close":7.56},{"date":"2020-03-02","close":6.26},{"date":"2020-03-03","close":6.99},{"date":"2020-03-04","close":6.1},{"date":"2020-03-05","close":6.67},{"date":"2020-03-06","close":7.1},{"date":"2020-03-09","close":8.68},{"date":"2020-03-10","close":6.99},{"date":"2020-03-11","close":7.96},{"date":"2020-03-12","close":10.3},{"date":"2020-03-13","close":7.0},{"date":"2020-03-16","close":9.28},{"date":"2020-03-17","close":7.66},{"date":"2020-03-18","close":8.25},{"date":"2020-03-19","close":8.21},{"date":"2020-03-20","close":9.25},{"date":"2020-03-23","close":9.49},{"date":"2020-03-24","close":6.81},{"date":"2020-03-25","close":6.64},{"date":"2020-03-26","close":5.41},{"date":"2020-03-27","close":6.08},{"date":"2020-03-30","close":5.36},{"date":"2020-03-31","close":5.65},{"date":"2020-04-01","close":6.39},{"date":"2020-04-02","close":5.99},{"date":"2020-04-03","close":6.26},{"date":"2020-04-06","close":4.66},{"date":"2020-04-07","close":4.76},{"date":"2020-04-08","close":4.39},{"date":"2020-04-09","close":4.36},{"date":"2020-04-13","close":4.32},{"date":"2020-04-14","close":3.81},{"date":"2020-04-15","close":4.05},{"date":"2020-04-16","close":3.91},{"date":"2020-04-17","close":3.75},{"date":"2020-04-20","close":3.92},{"date":"2020-04-21","close":4.41},{"date":"2020-04-22","close":3.9},{"date":"2020-04-23","close":39.85},{"date":"2020-04-24","close":37.32},{"date":"2020-04-27","close":36.28},{"date":"2020-04-28","close":37.77},{"date":"2020-04-29","close":33.0},{"date":"2020-04-30","close":33.5},{"date":"2020-05-01","close":36.43},{"date":"2020-05-04","close":34.8},{"date":"2020-05-05","close":33.33},{"date":"2020-05-06","close":32.73},{"date":"2020-05-07","close":31.09},{"date":"2020-05-08","close":29.86},{"date":"2020-05-11","close":29.12},{"date":"2020-05-12","close":31.07},{"date":"2020-05-13","close":32.66},{"date":"2020-05-14","close":31.3},{"date":"2020-05-15","close":30.87},{"date":"2020-05-18","close":28.66},{"date":"2020-05-19","close":28.99},{"date":"2020-05-20","close":27.06},{"date":"2020-05-21","close":28.15},{"date":"2020-05-22","close":27.78},{"date":"2020-05-26","close":27.93},{"date":"2020-05-27","close":27.39},{"date":"2020-05-28","close":27.64},{"date":"2020-05-29","close":26.61},{"date":"2020-06-01","close":26.66},{"date":"2020-06-02","close":25.8},{"date":"2020-06-03","close":25.18},{"date":"2020-06-04","close":25.87},{"date":"2020-06-05","close":23.75},{"date":"2020-06-08","close":23.39},{"date":"2020-06-09","close":23.12},{"date":"2020-06-10","close":21.92},{"date":"2020-06-11","close":25.67},{"date":"2020-06-12","close":24.7},{"date":"2020-06-15","close":24.02},{"date":"2020-06-16","close":22.46},{"date":"2020-06-17","close":22.45},{"date":"2020-06-18","close":22.09},{"date":"2020-06-19","close":22.55},{"date":"2020-06-22","close":21.31},{"date":"2020-06-23","close":20.85},{"date":"2020-06-24","close":22.27},{"date":"2020-06-25","close":21.42},{"date":"2020-06-26","close":22.62},{"date":"2020-06-29","close":21.93},{"date":"2020-06-30","close":20.77},{"date":"2020-07-01","close":20.63},{"date":"2020-07-02","close":20.29},{"date":"2020-07-06","close":19.2},{"date":"2020-07-07","close":19.82},{"date":"2020-07-08","close":18.83},{"date":"2020-07-09","close":18.6},{"date":"2020-07-10","close":18.64},{"date":"2020-07-13","close":19.83},{"date":"2020-07-14","close":19.14},{"date":"2020-07-15","close":18.83},{"date":"2020-07-16","close":19.5},{"date":"2020-07-17","close":19.2},{"date":"2020-07-20","close":17.72},{"date":"2020-07-21","close":18.26},{"date":"2020-07-22","close":17.85},{"date":"2020-07-23","close":19.2},{"date":"2020-07-24","close":19.89},{"date":"2020-07-27","close":18.96},{"date":"2020-07-28","close":19.64},{"date":"2020-07-29","close":18.75},{"date":"2020-07-30","close":18.45},{"date":"2020-07-31","close":17.08},{"date":"2020-08-03","close":15.82},{"date":"2020-08-04","close":15.68},{"date":"2020-08-05","close":15.52},{"date":"2020-08-06","close":14.85},{"date":"2020-08-07","close":15.52},{"date":"2020-08-10","close":15.66},{"date":"2020-08-11","close":16.5},{"date":"2020-08-12","close":15.36},{"date":"2020-08-13","close":15.35},{"date":"2020-08-14","close":15.36},{"date":"2020-08-17","close":15.05},{"date":"2020-08-18","close":14.89},{"date":"2020-08-19","close":14.97},{"date":"2020-08-20","close":14.36},{"date":"2020-08-21","close":13.79},{"date":"2020-08-24","close":13.44},{"date":"2020-08-25","close":13.23},{"date":"2020-08-26","close":12.42},{"date":"2020-08-27","close":12.39},{"date":"2020-08-28","close":12.05},{"date":"2020-08-31","close":11.95},{"date":"2020-09-01","close":11.24},{"date":"2020-09-02","close":10.96},{"date":"2020-09-03","close":12.85},{"date":"2020-09-04","close":13.36},{"date":"2020-09-08","close":15.18},{"date":"2020-09-09","close":13.72},{"date":"2020-09-10","close":14.57},{"date":"2020-09-11","close":14.91},{"date":"2020-09-14","close":14.0},{"date":"2020-09-15","close":13.58},{"date":"2020-09-16","close":14.23},{"date":"2020-09-17","close":14.59},{"date":"2020-09-18","close":15.35},{"date":"2020-09-21","close":14.95},{"date":"2020-09-22","close":14.21},{"date":"2020-09-23","close":15.57},{"date":"2020-09-24","close":15.32},{"date":"2020-09-25","close":14.18},{"date":"2020-09-28","close":13.39},{"date":"2020-09-29","close":13.51},{"date":"2020-09-30","close":13.2},{"date":"2020-10-01","close":12.76},{"date":"2020-10-02","close":13.72},{"date":"2020-10-05","close":12.82},{"date":"2020-10-06","close":13.4},{"date":"2020-10-07","close":12.68},{"date":"2020-10-08","close":12.49},{"date":"2020-10-09","close":11.91},{"date":"2020-10-12","close":10.93},{"date":"2020-10-13","close":11.15},{"date":"2020-10-14","close":11.31},{"date":"2020-10-15","close":11.46},{"date":"2020-10-16","close":11.56},{"date":"2020-10-19","close":12.19},{"date":"2020-10-20","close":12.07},{"date":"2020-10-21","close":12.12},{"date":"2020-10-22","close":12.29},{"date":"2020-10-23","close":12.33},{"date":"2020-10-26","close":13.13},{"date":"2020-10-27","close":12.93},{"date":"2020-10-28","close":14.59},{"date":"2020-10-29","close":13.84},{"date":"2020-10-30","close":14.75},{"date":"2020-11-02","close":14.65},{"date":"2020-11-03","close":13.85},{"date":"2020-11-04","close":12.24},{"date":"2020-11-05","close":11.12},{"date":"2020-11-06","close":10.99},{"date":"2020-11-09","close":11.2},{"date":"2020-11-10","close":11.86},{"date":"2020-11-11","close":11.01},{"date":"2020-11-12","close":11.29},{"date":"2020-11-13","close":11.01},{"date":"2020-11-16","close":10.67},{"date":"2020-11-17","close":10.86},{"date":"2020-11-18","close":11.23},{"date":"2020-11-19","close":10.94},{"date":"2020-11-20","close":11.27},{"date":"2020-11-23","close":11.29},{"date":"2020-11-24","close":10.84},{"date":"2020-11-25","close":10.75},{"date":"2020-11-27","close":10.57},{"date":"2020-11-30","close":10.32},{"date":"2020-12-01","close":9.95},{"date":"2020-12-02","close":9.99},{"date":"2020-12-03","close":10.045},{"date":"2020-12-04","close":9.72},{"date":"2020-12-07","close":9.64},{"date":"2020-12-08","close":9.54},{"date":"2020-12-09","close":10.08},{"date":"2020-12-10","close":10.05},{"date":"2020-12-11","close":10.11},{"date":"2020-12-14","close":10.0},{"date":"2020-12-15","close":9.5},{"date":"2020-12-16","close":9.31},{"date":"2020-12-17","close":9.1},{"date":"2020-12-18","close":9.17},{"date":"2020-12-21","close":9.15},{"date":"2020-12-22","close":8.92},{"date":"2020-12-23","close":9.14},{"date":"2020-12-24","close":8.93},{"date":"2020-12-28","close":8.63},{"date":"2020-12-29","close":8.76},{"date":"2020-12-30","close":8.76},{"date":"2020-12-31","close":8.72},{"date":"2021-01-04","close":9.15},{"date":"2021-01-05","close":8.97},{"date":"2021-01-06","close":9.44},{"date":"2021-01-07","close":8.7},{"date":"2021-01-08","close":8.49},{"date":"2021-01-11","close":8.72},{"date":"2021-01-12","close":8.83},{"date":"2021-01-13","close":8.66},{"date":"2021-01-14","close":8.9},{"date":"2021-01-15","close":9.17},{"date":"2021-01-19","close":8.81},{"date":"2021-01-20","close":8.28},{"date":"2021-01-21","close":7.96},{"date":"2021-01-22","close":8.05},{"date":"2021-01-25","close":7.84},{"date":"2021-01-26","close":7.83},{"date":"2021-01-27","close":8.28},{"date":"2021-01-28","close":8.17},{"date":"2021-01-29","close":8.75},{"date":"2021-02-01","close":8.09},{"date":"2021-02-02","close":7.76},{"date":"2021-02-03","close":7.84},{"date":"2021-02-04","close":7.47},{"date":"2021-02-05","close":7.51},{"date":"2021-02-08","close":7.28},{"date":"2021-02-09","close":7.32},{"date":"2021-02-10","close":7.34},{"date":"2021-02-11","close":7.1},{"date":"2021-02-12","close":6.99},{"date":"2021-02-16","close":7.05},{"date":"2021-02-17","close":7.24},{"date":"2021-02-18","close":7.35},{"date":"2021-02-19","close":7.37},{"date":"2021-02-22","close":7.87},{"date":"2021-02-23","close":7.95},{"date":"2021-02-24","close":7.56},{"date":"2021-02-25","close":8.38},{"date":"2021-02-26","close":8.21},{"date":"2021-03-01","close":7.44},{"date":"2021-03-02","close":7.79},{"date":"2021-03-03","close":8.39},{"date":"2021-03-04","close":8.94},{"date":"2021-03-05","close":8.41},{"date":"2021-03-08","close":9.03},{"date":"2021-03-09","close":8.11},{"date":"2021-03-10","close":8.19},{"date":"2021-03-11","close":7.67},{"date":"2021-03-12","close":7.83},{"date":"2021-03-15","close":7.58},{"date":"2021-03-16","close":7.4},{"date":"2021-03-17","close":7.43},{"date":"2021-03-18","close":8.06},{"date":"2021-03-19","close":8.12},{"date":"2021-03-22","close":7.63},{"date":"2021-03-23","close":7.78},{"date":"2021-03-24","close":8.06},{"date":"2021-03-25","close":8.08},{"date":"2021-03-26","close":7.46},{"date":"2021-03-29","close":7.58},{"date":"2021-03-30","close":7.79},{"date":"2021-03-31","close":7.43},{"date":"2021-04-01","close":6.99},{"date":"2021-04-05","close":6.55},{"date":"2021-04-06","close":6.61},{"date":"2021-04-07","close":6.51},{"date":"2021-04-08","close":6.23},{"date":"2021-04-09","close":6.05},{"date":"2021-04-12","close":6.13},{"date":"2021-04-13","close":5.98},{"date":"2021-04-14","close":6.16},{"date":"2021-04-15","close":5.83},{"date":"2021-04-16","close":5.85},{"date":"2021-04-19","close":5.99},{"date":"2021-04-20","close":6.14},{"date":"2021-04-21","close":5.96},{"date":"2021-04-22","close":6.17},{"date":"2021-04-23","close":5.9},{"date":"2021-04-26","close":5.81},{"date":"2021-04-27","close":5.85},{"date":"2021-04-28","close":6.01},{"date":"2021-04-29","close":6.03},{"date":"2021-04-30","close":6.28},{"date":"2021-05-03","close":6.31},{"date":"2021-05-04","close":6.68},{"date":"2021-05-05","close":6.71},{"date":"2021-05-06","close":6.5},{"date":"2021-05-07","close":6.34},{"date":"2021-05-10","close":6.83},{"date":"2021-05-11","close":6.87},{"date":"2021-05-12","close":7.46},{"date":"2021-05-13","close":7.15},{"date":"2021-05-14","close":6.7},{"date":"2021-05-17","close":6.83},{"date":"2021-05-18","close":7.0},{"date":"2021-05-19","close":6.93},{"date":"2021-05-20","close":6.53},{"date":"2021-05-21","close":6.64},{"date":"2021-05-24","close":6.28},{"date":"2021-05-25","close":6.27},{"date":"2021-05-26","close":6.28},{"date":"2021-05-27","close":6.38},{"date":"2021-05-28","close":6.3},{"date":"2021-06-01","close":6.4},{"date":"2021-06-02","close":6.28},{"date":"2021-06-03","close":6.44},{"date":"2021-06-04","close":6.07},{"date":"2021-06-07","close":6.07},{"date":"2021-06-08","close":6.07},{"date":"2021-06-09","close":6.05},{"date":"2021-06-10","close":5.92},{"date":"2021-06-11","close":5.83},{"date":"2021-06-14","close":5.64},{"date":"2021-06-15","close":5.75},{"date":"2021-06-16","close":5.84},{"date":"2021-06-17","close":5.63},{"date":"2021-06-18","close":5.79},{"date":"2021-06-21","close":5.6},{"date":"2021-06-22","close":5.45},{"date":"2021-06-23","close":5.48},{"date":"2021-06-24","close":5.37},{"date":"2021-06-25","close":5.38},{"date":"2021-06-28","close":5.22},{"date":"2021-06-29","close":5.1},{"date":"2021-06-30","close":5.12},{"date":"2021-07-01","close":5.09},{"date":"2021-07-02","close":4.89},{"date":"2021-07-06","close":4.84},{"date":"2021-07-07","close":4.76},{"date":"2021-07-08","close":4.89},{"date":"2021-07-09","close":4.75},{"date":"2021-07-12","close":4.74},{"date":"2021-07-13","close":4.69},{"date":"2021-07-14","close":4.58},{"date":"2021-07-15","close":4.69},{"date":"2021-07-16","close":4.83},{"date":"2021-07-19","close":5.03},{"date":"2021-07-20","close":4.8},{"date":"2021-07-21","close":4.67},{"date":"2021-07-22","close":4.57},{"date":"2021-07-23","close":4.43},{"date":"2021-07-26","close":4.43},{"date":"2021-07-27","close":4.57},{"date":"2021-07-28","close":4.57},{"date":"2021-07-29","close":4.51},{"date":"2021-07-30","close":4.53},{"date":"2021-08-02","close":4.57},{"date":"2021-08-03","close":4.47},{"date":"2021-08-04","close":4.45},{"date":"2021-08-05","close":4.38},{"date":"2021-08-06","close":4.39},{"date":"2021-08-09","close":4.44},{"date":"2021-08-10","close":4.54},{"date":"2021-08-11","close":4.52},{"date":"2021-08-12","close":4.44},{"date":"2021-08-13","close":4.37},{"date":"2021-08-16","close":4.32},{"date":"2021-08-17","close":4.43},{"date":"2021-08-18","close":4.6},{"date":"2021-08-19","close":4.47},{"date":"2021-08-20","close":4.3},{"date":"2021-08-23","close":4.13},{"date":"2021-08-24","close":4.14},{"date":"2021-08-25","close":4.15},{"date":"2021-08-26","close":4.24},{"date":"2021-08-27","close":4.1},{"date":"2021-08-30","close":3.97},{"date":"2021-08-31","close":4.04},{"date":"2021-09-01","close":4.03},{"date":"2021-09-02","close":4.05},{"date":"2021-09-03","close":3.99},{"date":"2021-09-07","close":4.0},{"date":"2021-09-08","close":4.04},{"date":"2021-09-09","close":4.1},{"date":"2021-09-10","close":4.22},{"date":"2021-09-13","close":4.2},{"date":"2021-09-14","close":4.21},{"date":"2021-09-15","close":4.1},{"date":"2021-09-16","close":4.1},{"date":"2021-09-17","close":4.29},{"date":"2021-09-20","close":4.53},{"date":"2021-09-21","close":4.52},{"date":"2021-09-22","close":4.33},{"date":"2021-09-23","close":4.15},{"date":"2021-09-24","close":4.15},{"date":"2021-09-27","close":4.28},{"date":"2021-09-28","close":4.65},{"date":"2021-09-29","close":4.67},{"date":"2021-09-30","close":4.77},{"date":"2021-10-01","close":4.55},{"date":"2021-10-04","close":4.88},{"date":"2021-10-05","close":4.68},{"date":"2021-10-06","close":4.58},{"date":"2021-10-07","close":4.45},{"date":"2021-10-08","close":4.49},{"date":"2021-10-11","close":4.57},{"date":"2021-10-12","close":4.64},{"date":"2021-10-13","close":4.56},{"date":"2021-10-14","close":4.25},{"date":"2021-10-15","close":4.14},{"date":"2021-10-18","close":4.03},{"date":"2021-10-19","close":3.93},{"date":"2021-10-20","close":3.96},{"date":"2021-10-21","close":3.9},{"date":"2021-10-22","close":3.95},{"date":"2021-10-25","close":39.01},{"date":"2021-10-26","close":38.69},{"date":"2021-10-27","close":38.86},{"date":"2021-10-28","close":37.64},{"date":"2021-10-29","close":37.13},{"date":"2021-11-01","close":37.22},{"date":"2021-11-02","close":36.33},{"date":"2021-11-03","close":35.67},{"date":"2021-11-04","close":33.99},{"date":"2021-11-05","close":33.57},{"date":"2021-11-08","close":32.98},{"date":"2021-11-09","close":33.39},{"date":"2021-11-10","close":35.07},{"date":"2021-11-11","close":34.48},{"date":"2021-11-12","close":33.25},{"date":"2021-11-15","close":33.33},{"date":"2021-11-16","close":32.31},{"date":"2021-11-17","close":32.62},{"date":"2021-11-18","close":31.62},{"date":"2021-11-19","close":30.9},{"date":"2021-11-22","close":31.93},{"date":"2021-11-23","close":32.18},{"date":"2021-11-24","close":31.46},{"date":"2021-11-26","close":33.9},{"date":"2021-11-29","close":31.24},{"date":"2021-11-30","close":32.09},{"date":"2021-12-01","close":33.34},{"date":"2021-12-02","close":32.45},{"date":"2021-12-03","close":34.1},{"date":"2021-12-06","close":33.04},{"date":"2021-12-07","close":29.6},{"date":"2021-12-08","close":29.21},{"date":"2021-12-09","close":30.15},{"date":"2021-12-10","close":28.28},{"date":"2021-12-13","close":29.64},{"date":"2021-12-14","close":31.03},{"date":"2021-12-15","close":28.58},{"date":"2021-12-16","close":30.98},{"date":"2021-12-17","close":31.65},{"date":"2021-12-20","close":32.71},{"date":"2021-12-21","close":30.25},{"date":"2021-12-22","close":29.08},{"date":"2021-12-23","close":28.6},{"date":"2021-12-27","close":26.72},{"date":"2021-12-28","close":27.13},{"date":"2021-12-29","close":27.08},{"date":"2021-12-30","close":27.6},{"date":"2021-12-31","close":27.97},{"date":"2022-01-03","close":27.2},{"date":"2022-01-04","close":28.04},{"date":"2022-01-05","close":30.71},{"date":"2022-01-06","close":31.12},{"date":"2022-01-07","close":32.05},{"date":"2022-01-10","close":31.94},{"date":"2022-01-11","close":30.82},{"date":"2022-01-12","close":30.36},{"date":"2022-01-13","close":32.71},{"date":"2022-01-14","close":31.89},{"date":"2022-01-18","close":34.23},{"date":"2022-01-19","close":35.66},{"date":"2022-01-20","close":37.03},{"date":"2022-01-21","close":39.21},{"date":"2022-01-24","close":38.64},{"date":"2022-01-25","close":41.28},{"date":"2022-01-26","close":40.67},{"date":"2022-01-27","close":41.33},{"date":"2022-01-28","close":35.96},{"date":"2022-01-31","close":33.22},{"date":"2022-02-01","close":32.96},{"date":"2022-02-02","close":32.19},{"date":"2022-02-03","close":35.02},{"date":"2022-02-04","close":34.51},{"date":"2022-02-07","close":35.25},{"date":"2022-02-08","close":33.9},{"date":"2022-02-09","close":31.63},{"date":"2022-02-10","close":34.19},{"date":"2022-02-11","close":37.23},{"date":"2022-02-14","close":37.26},{"date":"2022-02-15","close":34.32},{"date":"2022-02-16","close":34.57},{"date":"2022-02-17","close":37.5},{"date":"2022-02-18","close":38.63},{"date":"2022-02-22","close":39.73},{"date":"2022-02-23","close":42.77},{"date":"2022-02-24","close":38.42},{"date":"2022-02-25","close":36.82},{"date":"2022-02-28","close":37.03},{"date":"2022-03-01","close":39.22},{"date":"2022-03-02","close":36.65},{"date":"2022-03-03","close":38.01},{"date":"2022-03-04","close":39.94},{"date":"2022-03-07","close":44.33},{"date":"2022-03-08","close":44.94},{"date":"2022-03-09","close":39.66},{"date":"2022-03-10","close":41.75},{"date":"2022-03-11","close":43.88},{"date":"2022-03-14","close":46.37},{"date":"2022-03-15","close":41.75},{"date":"2022-03-16","close":37.65},{"date":"2022-03-17","close":36.78},{"date":"2022-03-18","close":34.62},{"date":"2022-03-21","close":34.75},{"date":"2022-03-22","close":33.26},{"date":"2022-03-23","close":34.76},{"date":"2022-03-24","close":32.04},{"date":"2022-03-25","close":32.15},{"date":"2022-03-28","close":30.91},{"date":"2022-03-29","close":29.0},{"date":"2022-03-30","close":30.2},{"date":"2022-03-31","close":31.46},{"date":"2022-04-01","close":31.78},{"date":"2022-04-04","close":29.95},{"date":"2022-04-05","close":31.85},{"date":"2022-04-06","close":34.31},{"date":"2022-04-07","close":33.85},{"date":"2022-04-08","close":35.37},{"date":"2022-04-11","close":38.05},{"date":"2022-04-12","close":38.47},{"date":"2022-04-13","close":36.71},{"date":"2022-04-14","close":39.29},{"date":"2022-04-18","close":38.98},{"date":"2022-04-19","close":36.74},{"date":"2022-04-20","close":36.91},{"date":"2022-04-21","close":38.76},{"date":"2022-04-22","close":42.04},{"date":"2022-04-25","close":40.18},{"date":"2022-04-26","close":44.6},{"date":"2022-04-27","close":42.76},{"date":"2022-04-28","close":37.5},{"date":"2022-04-29","close":42.13},{"date":"2022-05-02","close":40.17},{"date":"2022-05-03","close":40.07},{"date":"2022-05-04","close":35.84},{"date":"2022-05-05","close":41.02},{"date":"2022-05-06","close":42.07},{"date":"2022-05-09","close":46.9},{"date":"2022-05-10","close":44.68},{"date":"2022-05-11","close":49.0},{"date":"2022-05-12","close":50.54},{"date":"2022-05-13","close":45.5},{"date":"2022-05-16","close":46.58},{"date":"2022-05-17","close":42.62},{"date":"2022-05-18","close":48.42},{"date":"2022-05-19","close":50.02},{"date":"2022-05-20","close":49.73},{"date":"2022-05-23","close":46.36},{"date":"2022-05-24","close":48.42},{"date":"2022-05-25","close":46.7},{"date":"2022-05-26","close":43.31},{"date":"2022-05-27","close":38.92},{"date":"2022-05-31","close":39.74},{"date":"2022-06-01","close":40.12},{"date":"2022-06-02","close":37.24},{"date":"2022-06-03","close":39.91},{"date":"2022-06-06","close":39.92},{"date":"2022-06-07","close":38.44},{"date":"2022-06-08","close":39.71},{"date":"2022-06-09","close":42.98},{"date":"2022-06-10","close":47.94},{"date":"2022-06-13","close":54.28},{"date":"2022-06-14","close":53.25},{"date":"2022-06-15","close":49.81},{"date":"2022-06-16","close":55.85},{"date":"2022-06-17","close":54.45},{"date":"2022-06-21","close":50.32},{"date":"2022-06-22","close":50.98},{"date":"2022-06-23","close":48.66},{"date":"2022-06-24","close":43.58},{"date":"2022-06-27","close":44.34},{"date":"2022-06-28","close":48.33},{"date":"2022-06-29","close":48.07},{"date":"2022-06-30","close":49.98},{"date":"2022-07-01","close":49.69},{"date":"2022-07-05","close":47.79},{"date":"2022-07-06","close":46.55},{"date":"2022-07-07","close":43.63},{"date":"2022-07-08","close":43.62},{"date":"2022-07-11","close":45.37},{"date":"2022-07-12","close":47.31},{"date":"2022-07-13","close":47.67},{"date":"2022-07-14","close":46.39},{"date":"2022-07-15","close":43.98},{"date":"2022-07-18","close":45.26},{"date":"2022-07-19","close":41.17},{"date":"2022-07-20","close":39.19},{"date":"2022-07-21","close":37.52},{"date":"2022-07-22","close":39.08},{"date":"2022-07-25","close":39.82},{"date":"2022-07-26","close":41.79},{"date":"2022-07-27","close":36.44},{"date":"2022-07-28","close":34.82},{"date":"2022-07-29","close":33.19},{"date":"2022-08-01","close":33.39},{"date":"2022-08-02","close":34.1},{"date":"2022-08-03","close":31.38},{"date":"2022-08-04","close":30.96},{"date":"2022-08-05","close":31.19},{"date":"2022-08-08","close":32.02},{"date":"2022-08-09","close":32.96},{"date":"2022-08-10","close":30.29},{"date":"2022-08-11","close":30.67},{"date":"2022-08-12","close":28.81},{"date":"2022-08-15","close":28.27},{"date":"2022-08-16","close":28.49},{"date":"2022-08-17","close":29.11},{"date":"2022-08-18","close":28.67},{"date":"2022-08-19","close":30.25},{"date":"2022-08-22","close":32.77},{"date":"2022-08-23","close":33.09},{"date":"2022-08-24","close":33.02},{"date":"2022-08-25","close":31.37},{"date":"2022-08-26","close":35.4},{"date":"2022-08-29","close":36.8},{"date":"2022-08-30","close":37.93},{"date":"2022-08-31","close":39.06},{"date":"2022-09-01","close":39.67},{"date":"2022-09-02","close":41.21},{"date":"2022-09-06","close":42.07},{"date":"2022-09-07","close":40.07},{"date":"2022-09-08","close":39.63},{"date":"2022-09-09","close":37.28},{"date":"2022-09-12","close":35.53},{"date":"2022-09-13","close":41.2},{"date":"2022-09-14","close":40.67},{"date":"2022-09-15","close":43.61},{"date":"2022-09-16","close":44.27},{"date":"2022-09-19","close":43.23},{"date":"2022-09-20","close":43.97},{"date":"2022-09-21","close":46.1},{"date":"2022-09-22","close":47.55},{"date":"2022-09-23","close":49.32},{"date":"2022-09-26","close":50.66},{"date":"2022-09-27","close":50.17},{"date":"2022-09-28","close":48.77},{"date":"2022-09-29","close":52.63},{"date":"2022-09-30","close":55.58},{"date":"2022-10-03","close":50.45},{"date":"2022-10-04","close":45.36},{"date":"2022-10-05","close":44.92},{"date":"2022-10-06","close":46.08},{"date":"2022-10-07","close":51.76},{"date":"2022-10-10","close":54.35},{"date":"2022-10-11","close":56.91},{"date":"2022-10-12","close":57.42},{"date":"2022-10-13","close":52.23},{"date":"2022-10-14","close":56.31},{"date":"2022-10-17","close":51.45},{"date":"2022-10-18","close":50.05},{"date":"2022-10-19","close":50.53},{"date":"2022-10-20","close":50.5},{"date":"2022-10-21","close":46.53},{"date":"2022-10-24","close":44.57},{"date":"2022-10-25","close":42.04},{"date":"2022-10-26","close":44.87},{"date":"2022-10-27","close":46.36},{"date":"2022-10-28","close":40.36},{"date":"2022-10-31","close":41.91},{"date":"2022-11-01","close":43.03},{"date":"2022-11-02","close":47.56},{"date":"2022-11-03","close":51.72},{"date":"2022-11-04","close":48.92},{"date":"2022-11-07","close":46.47},{"date":"2022-11-08","close":45.2},{"date":"2022-11-09","close":48.7},{"date":"2022-11-10","close":36.8},{"date":"2022-11-11","close":34.83},{"date":"2022-11-14","close":35.77},{"date":"2022-11-15","close":34.44},{"date":"2022-11-16","close":35.83},{"date":"2022-11-17","close":35.7},{"date":"2022-11-18","close":35.61},{"date":"2022-11-21","close":36.8},{"date":"2022-11-22","close":34.71},{"date":"2022-11-23","close":33.74},{"date":"2022-11-25","close":34.44},{"date":"2022-11-28","close":36.64},{"date":"2022-11-29","close":37.71},{"date":"2022-11-30","close":32.05},{"date":"2022-12-01","close":31.92},{"date":"2022-12-02","close":32.52},{"date":"2022-12-05","close":34.13},{"date":"2022-12-06","close":36.35},{"date":"2022-12-07","close":36.93},{"date":"2022-12-08","close":35.16},{"date":"2022-12-09","close":35.87},{"date":"2022-12-12","close":33.51},{"date":"2022-12-13","close":32.31},{"date":"2022-12-14","close":33.12},{"date":"2022-12-15","close":36.77},{"date":"2022-12-16","close":38.34},{"date":"2022-12-19","close":39.89},{"date":"2022-12-20","close":39.73},{"date":"2022-12-21","close":37.82},{"date":"2022-12-22","close":40.61},{"date":"2022-12-23","close":40.62},{"date":"2022-12-27","close":41.74},{"date":"2022-12-28","close":43.77},{"date":"2022-12-29","close":40.47},{"date":"2022-12-30","close":40.57},{"date":"2023-01-03","close":41.78},{"date":"2023-01-04","close":41.55},{"date":"2023-01-05","close":43.99},{"date":"2023-01-06","close":40.18},{"date":"2023-01-09","close":38.8},{"date":"2023-01-10","close":38.09},{"date":"2023-01-11","close":36.12},{"date":"2023-01-12","close":35.3},{"date":"2023-01-13","close":35.07},{"date":"2023-01-17","close":34.59},{"date":"2023-01-18","close":35.93},{"date":"2023-01-19","close":37.25},{"date":"2023-01-20","close":34.24},{"date":"2023-01-23","close":31.91},{"date":"2023-01-24","close":32.02},{"date":"2023-01-25","close":32.22},{"date":"2023-01-26","close":30.69},{"date":"2023-01-27","close":30.35},{"date":"2023-01-30","close":32.04},{"date":"2023-01-31","close":30.72},{"date":"2023-02-01","close":28.57},{"date":"2023-02-02","close":26.26},{"date":"2023-02-03","close":26.91},{"date":"2023-02-06","close":27.92},{"date":"2023-02-07","close":25.83},{"date":"2023-02-08","close":26.78},{"date":"2023-02-09","close":27.18},{"date":"2023-02-10","close":27.68},{"date":"2023-02-13","close":26.23},{"date":"2023-02-14","close":25.97},{"date":"2023-02-15","close":25.55},{"date":"2023-02-16","close":26.93},{"date":"2023-02-17","close":27.94},{"date":"2023-02-21","close":29.95},{"date":"2023-02-22","close":30.09},{"date":"2023-02-23","close":28.63},{"date":"2023-02-24","close":30.18},{"date":"2023-02-27","close":29.72},{"date":"2023-02-28","close":29.94},{"date":"2023-03-01","close":30.6},{"date":"2023-03-02","close":29.47},{"date":"2023-03-03","close":27.64},{"date":"2023-03-06","close":27.2},{"date":"2023-03-07","close":28.26},{"date":"2023-03-08","close":27.57},{"date":"2023-03-09","close":28.73},{"date":"2023-03-10","close":30.31},{"date":"2023-03-13","close":29.83},{"date":"2023-03-14","close":27.86},{"date":"2023-03-15","close":27.77},{"date":"2023-03-16","close":25.4},{"date":"2023-03-17","close":25.54},{"date":"2023-03-20","close":25.37},{"date":"2023-03-21","close":24.46},{"date":"2023-03-22","close":25.24},{"date":"2023-03-23","close":24.02},{"date":"2023-03-24","close":23.83},{"date":"2023-03-27","close":24.44},{"date":"2023-03-28","close":24.79},{"date":"2023-03-29","close":23.25},{"date":"2023-03-30","close":22.47},{"date":"2023-03-31","close":21.54},{"date":"2023-04-03","close":21.6},{"date":"2023-04-04","close":21.97},{"date":"2023-04-05","close":22.78},{"date":"2023-04-06","close":22.42},{"date":"2023-04-10","close":22.48},{"date":"2023-04-11","close":23.1},{"date":"2023-04-12","close":23.52},{"date":"2023-04-13","close":22.23},{"date":"2023-04-14","close":22.63},{"date":"2023-04-17","close":22.36},{"date":"2023-04-18","close":22.17},{"date":"2023-04-19","close":22.39},{"date":"2023-04-20","close":22.84},{"date":"2023-04-21","close":23.09},{"date":"2023-04-24","close":23.4},{"date":"2023-04-25","close":24.94},{"date":"2023-04-26","close":23.79},{"date":"2023-04-27","close":22.34},{"date":"2023-04-28","close":21.62},{"date":"2023-05-01","close":21.62},{"date":"2023-05-02","close":22.23},{"date":"2023-05-03","close":22.76},{"date":"2023-05-04","close":23.14},{"date":"2023-05-05","close":21.42},{"date":"2023-05-08","close":21.44},{"date":"2023-05-09","close":21.96},{"date":"2023-05-10","close":21.15},{"date":"2023-05-11","close":21.5},{"date":"2023-05-12","close":21.57},{"date":"2023-05-15","close":21.06},{"date":"2023-05-16","close":21.02},{"date":"2023-05-17","close":20.16},{"date":"2023-05-18","close":18.95},{"date":"2023-05-19","close":19.02},{"date":"2023-05-22","close":18.92},{"date":"2023-05-23","close":19.74},{"date":"2023-05-24","close":20.18},{"date":"2023-05-25","close":17.89},{"date":"2023-05-26","close":16.4},{"date":"2023-05-30","close":16.12},{"date":"2023-05-31","close":16.55},{"date":"2023-06-01","close":16.07},{"date":"2023-06-02","close":15.78},{"date":"2023-06-05","close":16.09},{"date":"2023-06-06","close":16.09},{"date":"2023-06-07","close":16.81},{"date":"2023-06-08","close":16.28},{"date":"2023-06-09","close":16.08},{"date":"2023-06-12","close":15.04},{"date":"2023-06-13","close":14.75},{"date":"2023-06-14","close":14.31},{"date":"2023-06-15","close":13.79},{"date":"2023-06-16","close":14.12},{"date":"2023-06-20","close":14.43},{"date":"2023-06-21","close":14.88},{"date":"2023-06-22","close":14.54},{"date":"2023-06-23","close":15.02},{"date":"2023-06-26","close":15.37},{"date":"2023-06-27","close":14.46},{"date":"2023-06-28","close":14.45},{"date":"2023-06-29","close":14.37},{"date":"2023-06-30","close":13.71},{"date":"2023-07-03","close":13.8},{"date":"2023-07-05","close":14.07},{"date":"2023-07-06","close":14.19},{"date":"2023-07-07","close":14.4},{"date":"2023-07-10","close":14.28},{"date":"2023-07-11","close":14.2},{"date":"2023-07-12","close":13.71},{"date":"2023-07-13","close":13.22},{"date":"2023-07-14","close":13.27},{"date":"2023-07-17","close":12.78},{"date":"2023-07-18","close":12.33},{"date":"2023-07-19","close":12.44},{"date":"2023-07-20","close":13.2},{"date":"2023-07-21","close":13.26},{"date":"2023-07-24","close":13.16},{"date":"2023-07-25","close":12.74},{"date":"2023-07-26","close":13.24},{"date":"2023-07-27","close":13.37},{"date":"2023-07-28","close":12.85},{"date":"2023-07-31","close":12.77},{"date":"2023-08-01","close":12.71},{"date":"2023-08-02","close":13.65},{"date":"2023-08-03","close":13.86},{"date":"2023-08-04","close":14.42},{"date":"2023-08-07","close":14.29},{"date":"2023-08-08","close":14.65},{"date":"2023-08-09","close":15.24},{"date":"2023-08-10","close":15.21},{"date":"2023-08-11","close":15.56},{"date":"2023-08-14","close":14.83},{"date":"2023-08-15","close":15.28},{"date":"2023-08-16","close":15.72},{"date":"2023-08-17","close":16.19},{"date":"2023-08-18","close":16.16},{"date":"2023-08-21","close":15.21},{"date":"2023-08-22","close":15.25},{"date":"2023-08-23","close":14.48},{"date":"2023-08-24","close":15.47},{"date":"2023-08-25","close":15.01},{"date":"2023-08-28","close":14.66},{"date":"2023-08-29","close":13.83},{"date":"2023-08-30","close":13.48},{"date":"2023-08-31","close":13.33},{"date":"2023-09-01","close":13.18},{"date":"2023-09-05","close":13.06},{"date":"2023-09-06","close":13.47},{"date":"2023-09-07","close":14.09},{"date":"2023-09-08","close":14.02},{"date":"2023-09-11","close":13.8},{"date":"2023-09-12","close":14.57},{"date":"2023-09-13","close":14.47},{"date":"2023-09-14","close":14.18},{"date":"2023-09-15","close":15.0},{"date":"2023-09-18","close":14.8},{"date":"2023-09-19","close":14.66},{"date":"2023-09-20","close":15.38},{"date":"2023-09-21","close":16.08},{"date":"2023-09-22","close":16.0},{"date":"2023-09-25","close":15.83},{"date":"2023-09-26","close":16.69},{"date":"2023-09-27","close":16.64},{"date":"2023-09-28","close":16.3},{"date":"2023-09-29","close":16.16},{"date":"2023-10-02","close":15.63},{"date":"2023-10-03","close":16.46},{"date":"2023-10-04","close":15.87},{"date":"2023-10-05","close":15.8},{"date":"2023-10-06","close":14.93},{"date":"2023-10-09","close":14.69},{"date":"2023-10-10","close":14.64},{"date":"2023-10-11","close":14.25},{"date":"2023-10-12","close":14.21},{"date":"2023-10-13","close":14.85},{"date":"2023-10-16","close":14.43},{"date":"2023-10-17","close":14.63},{"date":"2023-10-18","close":15.04},{"date":"2023-10-19","close":15.33},{"date":"2023-10-20","close":16.15},{"date":"2023-10-23","close":16.13},{"date":"2023-10-24","close":15.74},{"date":"2023-10-25","close":16.32},{"date":"2023-10-26","close":17.33},{"date":"2023-10-27","close":17.04},{"date":"2023-10-30","close":16.48},{"date":"2023-10-31","close":16.13},{"date":"2023-11-01","close":15.22},{"date":"2023-11-02","close":14.43},{"date":"2023-11-03","close":14.03},{"date":"2023-11-06","close":13.75},{"date":"2023-11-07","close":13.3},{"date":"2023-11-08","close":13.08},{"date":"2023-11-09","close":13.26},{"date":"2023-11-10","close":12.26},{"date":"2023-11-13","close":12.48},{"date":"2023-11-14","close":11.72},{"date":"2023-11-15","close":11.69},{"date":"2023-11-16","close":11.52},{"date":"2023-11-17","close":11.59},{"date":"2023-11-20","close":11.11},{"date":"2023-11-21","close":11.39},{"date":"2023-11-22","close":11.25},{"date":"2023-11-24","close":11.33},{"date":"2023-11-27","close":11.34},{"date":"2023-11-28","close":11.28},{"date":"2023-11-29","close":11.25},{"date":"2023-11-30","close":11.23},{"date":"2023-12-01","close":11.16},{"date":"2023-12-04","close":11.55},{"date":"2023-12-05","close":11.36},{"date":"2023-12-06","close":11.65},{"date":"2023-12-07","close":11.25},{"date":"2023-12-08","close":10.97},{"date":"2023-12-11","close":10.69},{"date":"2023-12-12","close":10.47},{"date":"2023-12-13","close":10.2},{"date":"2023-12-14","close":10.3},{"date":"2023-12-15","close":10.15},{"date":"2023-12-18","close":10.07},{"date":"2023-12-19","close":9.97},{"date":"2023-12-20","close":10.41},{"date":"2023-12-21","close":9.95},{"date":"2023-12-22","close":9.94},{"date":"2023-12-26","close":9.81},{"date":"2023-12-27","close":9.79},{"date":"2023-12-28","close":9.78},{"date":"2023-12-29","close":9.89},{"date":"2024-01-02","close":10.66},{"date":"2024-01-03","close":11.03},{"date":"2024-01-04","close":11.27},{"date":"2024-01-05","close":11.27},{"date":"2024-01-08","close":10.45},{"date":"2024-01-09","close":10.39},{"date":"2024-01-10","close":10.13},{"date":"2024-01-11","close":10.01},{"date":"2024-01-12","close":9.93},{"date":"2024-01-16","close":9.85},{"date":"2024-01-17","close":9.99},{"date":"2024-01-18","close":9.41},{"date":"2024-01-19","close":8.77},{"date":"2024-01-22","close":8.65},{"date":"2024-01-23","close":8.56},{"date":"2024-01-24","close":8.38},{"date":"2024-01-25","close":8.28},{"date":"2024-01-26","close":8.59},{"date":"2024-01-29","close":8.35},{"date":"2024-01-30","close":8.55},{"date":"2024-01-31","close":9.09},{"date":"2024-02-01","close":8.78},{"date":"2024-02-02","close":8.51},{"date":"2024-02-05","close":8.46},{"date":"2024-02-06","close":8.57},{"date":"2024-02-07","close":8.23},{"date":"2024-02-08","close":8.16},{"date":"2024-02-09","close":7.85},{"date":"2024-02-12","close":8.02},{"date":"2024-02-13","close":8.45},{"date":"2024-02-14","close":8.17},{"date":"2024-02-15","close":8.23},{"date":"2024-02-16","close":8.47},{"date":"2024-02-20","close":8.73},{"date":"2024-02-21","close":8.91},{"date":"2024-02-22","close":8.05},{"date":"2024-02-23","close":8.12},{"date":"2024-02-26","close":8.09},{"date":"2024-02-27","close":8.07},{"date":"2024-02-28","close":8.18},{"date":"2024-02-29","close":7.94},{"date":"2024-03-01","close":7.5},{"date":"2024-03-04","close":7.5},{"date":"2024-03-05","close":8.06},{"date":"2024-03-06","close":7.87},{"date":"2024-03-07","close":7.51},{"date":"2024-03-08","close":7.86},{"date":"2024-03-11","close":7.91},{"date":"2024-03-12","close":7.44},{"date":"2024-03-13","close":7.69},{"date":"2024-03-14","close":7.69},{"date":"2024-03-15","close":8.04},{"date":"2024-03-18","close":7.93},{"date":"2024-03-19","close":7.76},{"date":"2024-03-20","close":7.48},{"date":"2024-03-21","close":7.49},{"date":"2024-03-22","close":7.48},{"date":"2024-03-25","close":7.63},{"date":"2024-03-26","close":7.73},{"date":"2024-03-27","close":7.64},{"date":"2024-03-28","close":7.68},{"date":"2024-04-01","close":7.62},{"date":"2024-04-02","close":7.85},{"date":"2024-04-03","close":7.79},{"date":"2024-04-04","close":8.18},{"date":"2024-04-05","close":7.89},{"date":"2024-04-08","close":7.94},{"date":"2024-04-09","close":7.82},{"date":"2024-04-10","close":8.11},{"date":"2024-04-11","close":7.65},{"date":"2024-04-12","close":8.0},{"date":"2024-04-15","close":8.46},{"date":"2024-04-16","close":8.47},{"date":"2024-04-17","close":8.81},{"date":"2024-04-18","close":9.13},{"date":"2024-04-19","close":9.7},{"date":"2024-04-22","close":9.43},{"date":"2024-04-23","close":9.05},{"date":"2024-04-24","close":8.91},{"date":"2024-04-25","close":8.98},{"date":"2024-04-26","close":8.68},{"date":"2024-04-29","close":8.58},{"date":"2024-04-30","close":9.13},{"date":"2024-05-01","close":9.42},{"date":"2024-05-02","close":9.05},{"date":"2024-05-03","close":8.31},{"date":"2024-05-06","close":8.0},{"date":"2024-05-07","close":8.08},{"date":"2024-05-08","close":8.02},{"date":"2024-05-09","close":8.03},{"date":"2024-05-10","close":7.96},{"date":"2024-05-13","close":7.85},{"date":"2024-05-14","close":7.64},{"date":"2024-05-15","close":7.13},{"date":"2024-05-16","close":7.21},{"date":"2024-05-17","close":7.27},{"date":"2024-05-20","close":7.02},{"date":"2024-05-21","close":6.98},{"date":"2024-05-22","close":6.93},{"date":"2024-05-23","close":7.12},{"date":"2024-05-24","close":6.95},{"date":"2024-05-28","close":6.87},{"date":"2024-05-29","close":7.01},{"date":"2024-05-30","close":7.49},{"date":"2024-05-31","close":7.47},{"date":"2024-06-03","close":7.4},{"date":"2024-06-04","close":7.38},{"date":"2024-06-05","close":6.88},{"date":"2024-06-06","close":6.95},{"date":"2024-06-07","close":6.91},{"date":"2024-06-10","close":6.87},{"date":"2024-06-11","close":6.48},{"date":"2024-06-12","close":6.07},{"date":"2024-06-13","close":5.92},{"date":"2024-06-14","close":5.87},{"date":"2024-06-17","close":5.61},{"date":"2024-06-18","close":5.58},{"date":"2024-06-20","close":5.78},{"date":"2024-06-21","close":5.84},{"date":"2024-06-24","close":6.24},{"date":"2024-06-25","close":5.82},{"date":"2024-06-26","close":5.84},{"date":"2024-06-27","close":5.84},{"date":"2024-06-28","close":5.86},{"date":"2024-07-01","close":5.73},{"date":"2024-07-02","close":5.66},{"date":"2024-07-03","close":5.42},{"date":"2024-07-05","close":5.39},{"date":"2024-07-08","close":5.28},{"date":"2024-07-09","close":5.3},{"date":"2024-07-10","close":5.06},{"date":"2024-07-11","close":5.44},{"date":"2024-07-12","close":5.31},{"date":"2024-07-15","close":5.29},{"date":"2024-07-16","close":5.33},{"date":"2024-07-17","close":5.96},{"date":"2024-07-18","close":5.96},{"date":"2024-07-19","close":6.25},{"date":"2024-07-22","close":5.82},{"date":"2024-07-23","close":5.9},{"date":"2024-07-24","close":6.61},{"date":"2024-07-25","close":6.85},{"date":"2024-07-26","close":6.6},{"date":"2024-07-29","close":6.68},{"date":"2024-07-30","close":7.19},{"date":"2024-07-31","close":6.29},{"date":"2024-08-01","close":6.99},{"date":"2024-08-02","close":7.59},{"date":"2024-08-05","close":8.31},{"date":"2024-08-06","close":8.01},{"date":"2024-08-07","close":8.42},{"date":"2024-08-08","close":7.49},{"date":"2024-08-09","close":7.4},{"date":"2024-08-12","close":7.19},{"date":"2024-08-13","close":6.54},{"date":"2024-08-14","close":6.44},{"date":"2024-08-15","close":5.89},{"date":"2024-08-16","close":5.88},{"date":"2024-08-19","close":5.59},{"date":"2024-08-20","close":5.64},{"date":"2024-08-21","close":5.55},{"date":"2024-08-22","close":5.93},{"date":"2024-08-23","close":5.66},{"date":"2024-08-26","close":5.88},{"date":"2024-08-27","close":5.76},{"date":"2024-08-28","close":6.01},{"date":"2024-08-29","close":6.18},{"date":"2024-08-30","close":5.94},{"date":"2024-09-03","close":6.76},{"date":"2024-09-04","close":6.81},{"date":"2024-09-05","close":6.84},{"date":"2024-09-06","close":7.39},{"date":"2024-09-09","close":7.03},{"date":"2024-09-10","close":6.74},{"date":"2024-09-11","close":6.07},{"date":"2024-09-12","close":5.9},{"date":"2024-09-13","close":5.81},{"date":"2024-09-16","close":5.89},{"date":"2024-09-17","close":5.92},{"date":"2024-09-18","close":6.09},{"date":"2024-09-19","close":5.57},{"date":"2024-09-20","close":5.66},{"date":"2024-09-23","close":5.64},{"date":"2024-09-24","close":5.49},{"date":"2024-09-25","close":5.44},{"date":"2024-09-26","close":5.22},{"date":"2024-09-27","close":5.38},{"date":"2024-09-30","close":5.34},{"date":"2024-10-01","close":5.73},{"date":"2024-10-02","close":5.6},{"date":"2024-10-03","close":5.54},{"date":"2024-10-04","close":5.35},{"date":"2024-10-07","close":5.47},{"date":"2024-10-08","close":5.17},{"date":"2024-10-09","close":4.99},{"date":"2024-10-10","close":5.01},{"date":"2024-10-11","close":4.98},{"date":"2024-10-14","close":4.8},{"date":"2024-10-15","close":5.1},{"date":"2024-10-16","close":5.07},{"date":"2024-10-17","close":5.01},{"date":"2024-10-18","close":4.99},{"date":"2024-10-21","close":4.91},{"date":"2024-10-22","close":4.92},{"date":"2024-10-23","close":5.13},{"date":"2024-10-24","close":5.1},{"date":"2024-10-25","close":5.03},{"date":"2024-10-28","close":5.04},{"date":"2024-10-29","close":4.85},{"date":"2024-10-30","close":5.06},{"date":"2024-10-31","close":5.55},{"date":"2024-11-01","close":5.44},{"date":"2024-11-04","close":51.7848},{"date":"2024-11-05","close":49.6861},{"date":"2024-11-06","close":45.5361},{"date":"2024-11-07","close":43.0955},{"date":"2024-11-08","close":43.2854},{"date":"2024-11-11","close":44.0736},{"date":"2024-11-12","close":43.8837},{"date":"2024-11-13","close":44.3205},{"date":"2024-11-14","close":44.8144},{"date":"2024-11-15","close":48.1666},{"date":"2024-11-18","close":47.7868},{"date":"2024-11-19","close":46.6852},{"date":"2024-11-20","close":46.7801},{"date":"2024-11-21","close":45.4506},{"date":"2024-11-22","close":45.4031},{"date":"2024-11-25","close":45.4221},{"date":"2024-11-26","close":44.8333},{"date":"2024-11-27","close":46.5997},{"date":"2024-11-29","close":45.4031},{"date":"2024-12-02","close":44.0831},{"date":"2024-12-03","close":43.6843},{"date":"2024-12-04","close":41.2626},{"date":"2024-12-05","close":41.9844},{"date":"2024-12-06","close":41.5095},{"date":"2024-12-09","close":42.3832},{"date":"2024-12-10","close":44.1021},{"date":"2024-12-11","close":42.2503},{"date":"2024-12-12","close":42.9435},{"date":"2024-12-13","close":42.4497},{"date":"2024-12-16","close":41.1962},{"date":"2024-12-17","close":41.9559},{"date":"2024-12-18","close":46.0204},{"date":"2024-12-19","close":45.9445},{"date":"2024-12-20","close":43.9882},{"date":"2024-12-23","close":42.5317},{"date":"2024-12-24","close":41.2845},{"date":"2024-12-26","close":41.2365},{"date":"2024-12-27","close":42.9539},{"date":"2024-12-30","close":44.5465},{"date":"2024-12-31","close":45.7267},{"date":"2025-01-02","close":46.0721},{"date":"2025-01-03","close":43.9421},{"date":"2025-01-06","close":42.2535},{"date":"2025-01-07","close":44.8536},{"date":"2025-01-08","close":44.9303},{"date":"2025-01-10","close":47.8662},{"date":"2025-01-13","close":48.9983},{"date":"2025-01-14","close":48.509},{"date":"2025-01-15","close":45.7458},{"date":"2025-01-16","close":46.7628},{"date":"2025-01-17","close":44.6617},{"date":"2025-01-21","close":43.5583},{"date":"2025-01-22","close":40.6992},{"date":"2025-01-23","close":40.421},{"date":"2025-01-24","close":41.8026},{"date":"2025-01-27","close":47.9238},{"date":"2025-01-28","close":44.1148},{"date":"2025-01-29","close":45.2949},{"date":"2025-01-30","close":45.055},{"date":"2025-01-31","close":45.8418},{"date":"2025-02-03","close":47.7031},{"date":"2025-02-04","close":45.6787},{"date":"2025-02-05","close":43.7214},{"date":"2025-02-06","close":43.472},{"date":"2025-02-07","close":44.6521},{"date":"2025-02-10","close":42.6852},{"date":"2025-02-11","close":42.6373},{"date":"2025-02-12","close":42.8963},{"date":"2025-02-13","close":41.0926},{"date":"2025-02-14","close":40.8527},{"date":"2025-02-18","close":39.6726},{"date":"2025-02-19","close":39.7398},{"date":"2025-02-20","close":40.1523},{"date":"2025-02-21","close":43.3664},{"date":"2025-02-24","close":45.2661},{"date":"2025-02-25","close":47.0795},{"date":"2025-02-26","close":45.5827},{"date":"2025-02-27","close":50.5238},{"date":"2025-02-28","close":48.5186},{"date":"2025-03-03","close":53.0855},{"date":"2025-03-04","close":53.2582},{"date":"2025-03-05","close":51.0227},{"date":"2025-03-06","close":55.3498},{"date":"2025-03-07","close":53.0663},{"date":"2025-03-10","close":59.6672},{"date":"2025-03-11","close":60.5307},{"date":"2025-03-12","close":57.758},{"date":"2025-03-13","close":60.8857},{"date":"2025-03-14","close":55.9254},{"date":"2025-03-17","close":54.6014},{"date":"2025-03-18","close":56.7602},{"date":"2025-03-19","close":54.7645},{"date":"2025-03-20","close":55.9158},{"date":"2025-03-21","close":55.5513},{"date":"2025-03-24","close":52.5386},{"date":"2025-03-25","close":51.9861},{"date":"2025-03-26","close":55.5473},{"date":"2025-03-27","close":56.9795},{"date":"2025-03-28","close":61.2181},{"date":"2025-03-31","close":61.1988},{"date":"2025-04-01","close":59.8246},{"date":"2025-04-02","close":58.7988},{"date":"2025-04-03","close":70.4889},{"date":"2025-04-04","close":84.608},{"date":"2025-04-07","close":83.2435},{"date":"2025-04-08","close":87.8208},{"date":"2025-04-09","close":53.1183},{"date":"2025-04-10","close":59.6795},{"date":"2025-04-11","close":56.2344},{"date":"2025-04-14","close":54.8602},{"date":"2025-04-15","close":54.1344},{"date":"2025-04-16","close":59.8053},{"date":"2025-04-17","close":61.131},{"date":"2025-04-21","close":65.8342},{"date":"2025-04-22","close":61.131},{"date":"2025-04-23","close":55.9924},{"date":"2025-04-24","close":49.4216},{"date":"2025-04-25","close":47.4281},{"date":"2025-04-28","close":47.6023},{"date":"2025-04-29","close":46.8862},{"date":"2025-04-30","close":46.412},{"date":"2025-05-01","close":44.4282},{"date":"2025-05-02","close":42.3088},{"date":"2025-05-05","close":42.9185},{"date":"2025-05-06","close":44.1282},{"date":"2025-05-07","close":42.6862},{"date":"2025-05-08","close":41.5637},{"date":"2025-05-09","close":41.6508},{"date":"2025-05-12","close":35.9509},{"date":"2025-05-13","close":33.5122},{"date":"2025-05-14","close":32.9123},{"date":"2025-05-15","close":32.8832},{"date":"2025-05-16","close":32.651},{"date":"2025-05-19","close":32.8542},{"date":"2025-05-20","close":33.2122},{"date":"2025-05-21","close":35.1767},{"date":"2025-05-22","close":35.2058},{"date":"2025-05-23","close":36.2509},{"date":"2025-05-27","close":33.7155},{"date":"2025-05-28","close":34.2767},{"date":"2025-05-29","close":33.9961},{"date":"2025-05-30","close":34.3542},{"date":"2025-06-02","close":33.5219},{"date":"2025-06-03","close":32.1284},{"date":"2025-06-04","close":31.8768},{"date":"2025-06-05","close":32.2252},{"date":"2025-06-06","close":31.3252},{"date":"2025-06-09","close":30.822},{"date":"2025-06-10","close":30.3478},{"date":"2025-06-11","close":30.5413},{"date":"2025-06-12","close":29.7672},{"date":"2025-06-13","close":30.9865},{"date":"2025-06-16","close":29.4865},{"date":"2025-06-17","close":30.2317},{"date":"2025-06-18","close":30.0478},{"date":"2025-06-20","close":30.5413},{"date":"2025-06-23","close":29.4768},{"date":"2025-06-24","close":27.9374},{"date":"2025-06-25","close":27.2173},{"date":"2025-06-26","close":26.614},{"date":"2025-06-27","close":26.7989},{"date":"2025-06-30","close":26.0399},{"date":"2025-07-01","close":26.7016},{"date":"2025-07-02","close":25.8258},{"date":"2025-07-03","close":24.9208},{"date":"2025-07-07","close":25.5241},{"date":"2025-07-08","close":25.1252},{"date":"2025-07-09","close":24.6873},{"date":"2025-07-10","close":24.9208},{"date":"2025-07-11","close":25.3101},{"date":"2025-07-14","close":25.3295},{"date":"2025-07-15","close":24.6776},{"date":"2025-07-16","close":24.4927},{"date":"2025-07-17","close":23.8115},{"date":"2025-07-18","close":23.9185},{"date":"2025-07-21","close":23.831},{"date":"2025-07-22","close":24.5121},{"date":"2025-07-23","close":24.045},{"date":"2025-07-24","close":23.792},{"date":"2025-07-25","close":23.6364},{"date":"2025-07-28","close":23.1109},{"date":"2025-07-29","close":23.0622},{"date":"2025-07-30","close":22.9844},{"date":"2025-07-31","close":23.5293},{"date":"2025-08-01","close":24.9987},{"date":"2025-08-04","close":23.578},{"date":"2025-08-05","close":24.0645},{"date":"2025-08-06","close":23.3347},{"date":"2025-08-07","close":23.2568},{"date":"2025-08-08","close":22.566},{"date":"2025-08-11","close":23.0038},{"date":"2025-08-12","close":21.9918},{"date":"2025-08-13","close":22.0016},{"date":"2025-08-14","close":22.1086},{"date":"2025-08-15","close":22.6243},{"date":"2025-08-18","close":22.527},{"date":"2025-08-19","close":23.7823},{"date":"2025-08-20","close":24.2202},{"date":"2025-08-21","close":24.5121},{"date":"2025-08-22","close":23.5001},{"date":"2025-08-25","close":23.7045},{"date":"2025-08-26","close":23.3639},{"date":"2025-08-27","close":23.0136},{"date":"2025-08-28","close":22.4978},{"date":"2025-08-29","close":23.578},{"date":"2025-09-02","close":24.2883},{"date":"2025-09-03","close":23.8699},{"date":"2025-09-04","close":23.578},{"date":"2025-09-05","close":23.4807},{"date":"2025-09-08","close":22.9357},{"date":"2025-09-09","close":22.8676},{"date":"2025-09-10","close":21.5929},{"date":"2025-09-11","close":21.4372},{"date":"2025-09-12","close":21.4858},{"date":"2025-09-15","close":20.8825},{"date":"2025-09-16","close":21.1647},{"date":"2025-09-17","close":21.3399},{"date":"2025-09-18","close":20.2695},{"date":"2025-09-19","close":19.7148},{"date":"2025-09-22","close":18.8001},{"date":"2025-09-23","close":19.3423},{"date":"2025-09-24","close":19.6862},{"date":"2025-09-25","close":19.8139},{"date":"2025-09-26","close":19.6567},{"date":"2025-09-29","close":19.3816},{"date":"2025-09-30","close":18.9985},{"date":"2025-10-01","close":18.4681},{"date":"2025-10-02","close":18.1537},{"date":"2025-10-03","close":18.4779},{"date":"2025-10-06","close":17.9572},{"date":"2025-10-07","close":18.2912},{"date":"2025-10-08","close":17.3482},{"date":"2025-10-09","close":17.4366},{"date":"2025-10-10","close":19.5585},{"date":"2025-10-13","close":18.193},{"date":"2025-10-14","close":18.861},{"date":"2025-10-15","close":18.3109},{"date":"2025-10-16","close":18.3011},{"date":"2025-10-17","close":18.2421},{"date":"2025-10-20","close":17.6134},{"date":"2025-10-21","close":17.584},{"date":"2025-10-22","close":18.1046},{"date":"2025-10-23","close":17.4268},{"date":"2025-10-24","close":16.6704},{"date":"2025-10-27","close":15.7077},{"date":"2025-10-28","close":15.2951},{"date":"2025-10-29","close":14.9022},{"date":"2025-10-30","close":15.4916},{"date":"2025-10-31","close":15.5112},{"date":"2025-11-03","close":15.3246},{"date":"2025-11-04","close":16.5132},{"date":"2025-11-05","close":16.3462},{"date":"2025-11-06","close":17.2991},{"date":"2025-11-07","close":17.5054},{"date":"2025-11-10","close":16.1596},{"date":"2025-11-11","close":16.582},{"date":"2025-11-12","close":16.4641},{"date":"2025-11-13","close":17.6822},{"date":"2025-11-14","close":17.4268},{"date":"2025-11-17","close":18.2519},{"date":"2025-11-18","close":19.1852},{"date":"2025-11-19","close":18.7726},{"date":"2025-11-20","close":20.5506},{"date":"2025-11-21","close":20.2854},{"date":"2025-11-24","close":18.8414},{"date":"2025-11-25","close":18.7136},{"date":"2025-11-26","close":18.0751},{"date":"2025-11-28","close":17.6331},{"date":"2025-12-01","close":17.584},{"date":"2025-12-02","close":17.1026},{"date":"2025-12-03","close":16.9553},{"date":"2025-12-04","close":16.7883},{"date":"2025-12-05","close":16.4543},{"date":"2025-12-08","close":16.1104},{"date":"2025-12-09","close":15.9729},{"date":"2025-12-10","close":15.747},{"date":"2025-12-11","close":16.0024},{"date":"2025-12-12","close":17.4071},{"date":"2025-12-15","close":17.9376},{"date":"2025-12-16","close":17.8295},{"date":"2025-12-17","close":19.0182},{"date":"2025-12-18","close":18.2127},{"date":"2025-12-19","close":17.0044},{"date":"2025-12-22","close":16.7195},{"date":"2025-12-23","close":16.4702},{"date":"2025-12-24","close":16.341},{"date":"2025-12-26","close":16.3013},{"date":"2025-12-29","close":16.5298},{"date":"2025-12-30","close":16.6887},{"date":"2025-12-31","close":17.1755},{"date":"2026-01-02","close":17.096},{"date":"2026-01-05","close":16.9668},{"date":"2026-01-06","close":16.2814},{"date":"2026-01-07","close":16.341},{"date":"2026-01-08","close":17.1059},{"date":"2026-01-09","close":16.4503},{"date":"2026-01-12","close":16.2317},{"date":"2026-01-13","close":16.3509},{"date":"2026-01-14","close":16.9569},{"date":"2026-01-15","close":16.6589},{"date":"2026-01-16","close":16.6688},{"date":"2026-01-20","close":17.9403},{"date":"2026-01-21","close":17.2052},{"date":"2026-01-22","close":16.8278},{"date":"2026-01-23","close":16.6685},{"date":"2026-01-26","close":16.3139},{"date":"2026-01-27","close":15.6637},{"date":"2026-01-28","close":15.2992},{"date":"2026-01-29","close":16.0183},{"date":"2026-01-30","close":16.9739},{"date":"2026-02-02","close":16.5109},{"date":"2026-02-03","close":17.634},{"date":"2026-02-04","close":19.1215},{"date":"2026-02-05","close":20.1658},{"date":"2026-02-06","close":17.7423},{"date":"2026-02-09","close":16.905},{"date":"2026-02-10","close":17.3344},{"date":"2026-02-11","close":17.1755},{"date":"2026-02-12","close":18.5662},{"date":"2026-02-13","close":18.4271},{"date":"2026-02-17","close":18.4768},{"date":"2026-02-18","close":17.7522},{"date":"2026-02-19","close":18.0477},{"date":"2026-02-20","close":17.9403},{"date":"2026-02-23","close":18.6979},{"date":"2026-02-24","close":18.1192},{"date":"2026-02-25","close":17.086},{"date":"2026-02-26","close":17.8112},{"date":"2026-02-27","close":18.6953},{"date":"2026-03-02","close":18.4072},{"date":"2026-03-03","close":19.1721},{"date":"2026-03-04","close":18.2384},{"date":"2026-03-05","close":18.0993},{"date":"2026-03-06","close":19.2317},{"date":"2026-03-09","close":18.1986},{"date":"2026-03-10","close":18.2284},{"date":"2026-03-11","close":17.9503},{"date":"2026-03-12","close":18.9536},{"date":"2026-03-13","close":19.4105},{"date":"2026-03-16","close":18.596},{"date":"2026-03-17","close":18.2781},{"date":"2026-03-18","close":18.9039},{"date":"2026-03-19","close":18.7152},{"date":"2026-03-20","close":19.9867},{"date":"2026-03-23","close":19.192},{"date":"2026-03-24","close":19.55},{"date":"2026-03-25","close":19.29},{"date":"2026-03-26","close":21.11},{"date":"2026-03-27","close":22.36},{"date":"2026-03-30","close":23.63},{"date":"2026-03-31","close":20.64},{"date":"2026-04-01","close":19.71},{"date":"2026-04-02","close":19.27},{"date":"2026-04-06","close":18.95},{"date":"2026-04-07","close":18.69},{"date":"2026-04-08","close":16.94},{"date":"2026-04-09","close":16.85},{"date":"2026-04-10","close":16.66},{"date":"2026-04-13","close":15.62},{"date":"2026-04-14","close":14.88},{"date":"2026-04-15","close":14.17},{"date":"2026-04-16","close":13.66},{"date":"2026-04-17","close":13.06},{"date":"2026-04-20","close":13.01},{"date":"2026-04-21","close":12.98},{"date":"2026-04-22","close":12.11},{"date":"2026-04-23","close":12.64},{"date":"2026-04-24","close":11.58},{"date":"2026-04-27","close":11.52},{"date":"2026-04-28","close":12.11},{"date":"2026-04-29","close":11.83},{"date":"2026-04-30","close":11.75},{"date":"2026-05-01","close":11.24},{"date":"2026-05-04","close":11.21},{"date":"2026-05-05","close":10.47},{"date":"2026-05-06","close":9.65},{"date":"2026-05-07","close":9.7},{"date":"2026-05-08","close":8.71},{"date":"2026-05-11","close":8.36},{"date":"2026-05-12","close":8.72},{"date":"2026-05-13","close":8.5},{"date":"2026-05-14","close":8.12},{"date":"2026-05-15","close":8.55},{"date":"2026-05-18","close":8.84},{"date":"2026-05-19","close":9.02},{"date":"2026-05-20","close":8.41},{"date":"2026-05-21","close":8.22},{"date":"2026-05-22","close":7.96},{"date":"2026-05-26","close":7.33},{"date":"2026-05-27","close":7.44},{"date":"2026-05-28","close":7.15},{"date":"2026-05-29","close":6.67},{"date":"2026-06-01","close":6.18},{"date":"2026-06-02","close":5.96},{"date":"2026-06-03","close":6.13},{"date":"2026-06-04","close":6.41},{"date":"2026-06-05","close":7.7},{"date":"2026-06-08","close":7.19},{"date":"2026-06-09","close":7.6},{"date":"2026-06-10","close":8.16},{"date":"2026-06-11","close":7.23},{"date":"2026-06-12","close":7.05},{"date":"2026-06-15","close":6.25},{"date":"2026-06-16","close":6.76},{"date":"2026-06-17","close":6.85},{"date":"2026-06-18","close":6.25},{"date":"2026-06-22","close":6.15},{"date":"2026-06-23","close":6.86},{"date":"2026-06-24","close":6.99},{"date":"2026-06-25","close":6.82},{"date":"2026-06-26","close":7.23},{"date":"2026-06-29","close":6.69},{"date":"2026-06-30","close":6.16},{"date":"2026-07-01","close":6.63},{"date":"2026-07-02","close":7.19},{"date":"2026-07-06","close":6.82},{"date":"2026-07-07","close":7.33},{"date":"2026-07-08","close":7.05},{"date":"2026-07-09","close":6.6},{"date":"2026-07-10","close":6.55},{"date":"2026-07-13","close":7.03},{"date":"2026-07-14","close":6.77},{"date":"2026-07-15","close":69.8},{"date":"2026-07-16","close":74.65},{"date":"2026-07-17","close":77.11},{"date":"2026-07-20","close":77.12},{"date":"2026-07-21","close":70.44},{"date":"2026-07-22","close":70.99},{"date":"2026-07-23","close":73.29},{"date":"2026-07-24","close":76.33},{"date":"2026-07-27","close":78.47},{"date":"2026-07-28","close":82.99},{"date":"2026-07-29","close":89.6},{"date":"2026-07-30","close":75.0},{"date":"2026-07-31","close":75.31},{"date":"2026-08-03","close":71.75},{"date":"2026-08-04","close":61.05},{"date":"2026-08-05","close":62.17},{"date":"2026-08-06","close":62.87},{"date":"2026-08-07","close":60.22},{"date":"2026-08-10","close":61.82},{"date":"2026-08-11","close":62.06},{"date":"2026-08-12","close":59.36},{"date":"2026-08-13","close":57.56},{"date":"2026-08-14","close":58.24},{"date":"2026-08-17","close":58.02},{"date":"2026-08-18","close":62.35},{"date":"2026-08-19","close":64.37},{"date":"2026-08-20","close":65.01},{"date":"2026-08-21","close":64.84},{"date":"2026-08-24","close":68.29},{"date":"2026-08-25","close":66.35},{"date":"2026-08-26","close":65.14},{"date":"2026-08-27","close":59.12},{"date":"2026-08-28","close":61.89},{"date":"2026-08-31","close":61.12},{"date":"2026-09-01","close":63.94},{"date":"2026-09-02","close":64.03},{"date":"2026-09-03","close":61.5},{"date":"2026-09-04","close":60.38},{"date":"2026-09-08","close":59.93},{"date":"2026-09-09","close":59.8959},{"date":"2026-09-10","close":62.34},{"date":"2026-09-11","close":59.99},{"date":"2026-09-14","close":63.22},{"date":"2026-09-15","close":63.83},{"date":"2026-09-16","close":63.7},{"date":"2026-09-17","close":59.34},{"date":"2026-09-18","close":57.94},{"date":"2026-09-21","close":53.06},{"date":"2026-09-22","close":51.41},{"date":"2026-09-23","close":52.19},{"date":"2026-09-24","close":52.7},{"date":"2026-09-25","close":51.4},{"date":"2026-09-28","close":52.97},{"date":"2026-09-29","close":53.01},{"date":"2026-09-30","close":51.87},{"date":"2026-10-01","close":50.17},{"date":"2026-10-02","close":48.83},{"date":"2026-10-05","close":48.07},{"date":"2026-10-06","close":47.25},{"date":"2026-10-07","close":47.67},{"date":"2026-10-08","close":50.17},{"date":"2026-10-09","close":49.62},{"date":"2026-10-12","close":51.38},{"date":"2026-10-13","close":51.58},{"date":"2026-10-14","close":56.2},{"date":"2026-10-15","close":57.21},{"date":"2026-10-16","close":62.43},{"date":"2026-10-19","close":60.09},{"date":"2026-10-20","close":60.54},{"date":"2026-10-21","close":57.52},{"date":"2026-10-22","close":63.28}],"chart_data":[{"date":"2024-10-23","open":4.98,"high":5.27,"low":4.96,"close":5.13,"volume":22443308,"rsi_14":38.15,"sma_20":5.19,"sma_60":5.99,"sma_120":6.26},{"date":"2024-10-24","open":5.07,"high":5.2,"low":5.06,"close":5.1,"volume":23704411,"rsi_14":42.04,"sma_20":5.18,"sma_60":5.97,"sma_120":6.23},{"date":"2024-10-25","open":5.03,"high":5.05,"low":4.85,"close":5.03,"volume":23290629,"rsi_14":35.53,"sma_20":5.16,"sma_60":5.94,"sma_120":6.21},{"date":"2024-10-28","open":4.94,"high":5.04,"low":4.93,"close":5.04,"volume":16022462,"rsi_14":44.72,"sma_20":5.15,"sma_60":5.89,"sma_120":6.18},{"date":"2024-10-29","open":5.01,"high":5.06,"low":4.79,"close":4.85,"volume":20569596,"rsi_14":44.35,"sma_20":5.1,"sma_60":5.84,"sma_120":6.15},{"date":"2024-10-30","open":4.96,"high":5.08,"low":4.93,"close":5.06,"volume":22500871,"rsi_14":51.75,"sma_20":5.08,"sma_60":5.79,"sma_120":6.13},{"date":"2024-10-31","open":5.25,"high":5.57,"low":5.25,"close":5.55,"volume":23820777,"rsi_14":65.08,"sma_20":5.08,"sma_60":5.74,"sma_120":6.11},{"date":"2024-11-01","open":5.55,"high":5.57,"low":5.32,"close":5.44,"volume":21814102,"rsi_14":67.58,"sma_20":5.08,"sma_60":5.71,"sma_120":6.09},{"date":"2024-11-04","open":51.52,"high":52.51,"low":50.71,"close":51.78,"volume":499499,"rsi_14":98.83,"sma_20":7.53,"sma_60":6.49,"sma_120":6.48},{"date":"2024-11-05","open":51.38,"high":51.38,"low":49.54,"close":49.69,"volume":453334,"rsi_14":94.75,"sma_20":9.89,"sma_60":7.24,"sma_120":6.86},{"date":"2024-11-06","open":47.03,"high":47.24,"low":45.17,"close":45.54,"volume":580916,"rsi_14":87.6,"sma_20":12.04,"sma_60":7.93,"sma_120":7.2},{"date":"2024-11-07","open":44.54,"high":44.59,"low":42.93,"close":43.1,"volume":607324,"rsi_14":83.86,"sma_20":14.06,"sma_60":8.58,"sma_120":7.51},{"date":"2024-11-08","open":43.32,"high":43.76,"low":42.9,"close":43.29,"volume":347318,"rsi_14":84.02,"sma_20":16.09,"sma_60":9.24,"sma_120":7.83},{"date":"2024-11-11","open":43.28,"high":44.81,"low":43.25,"close":44.07,"volume":404121,"rsi_14":84.24,"sma_20":18.17,"sma_60":9.92,"sma_120":8.16},{"date":"2024-11-12","open":44.23,"high":44.92,"low":43.73,"close":43.88,"volume":344584,"rsi_14":83.91,"sma_20":20.22,"sma_60":10.6,"sma_120":8.49},{"date":"2024-11-13","open":44.16,"high":44.76,"low":43.43,"close":44.32,"volume":538321,"rsi_14":84.07,"sma_20":22.3,"sma_60":11.28,"sma_120":8.82},{"date":"2024-11-14","open":44.24,"high":45.07,"low":43.94,"close":44.81,"volume":384304,"rsi_14":84.3,"sma_20":24.41,"sma_60":11.97,"sma_120":9.16},{"date":"2024-11-15","open":46.5,"high":48.69,"low":46.41,"close":48.17,"volume":644642,"rsi_14":85.15,"sma_20":26.7,"sma_60":12.72,"sma_120":9.52},{"date":"2024-11-18","open":48.2,"high":48.87,"low":47.21,"close":47.79,"volume":358361,"rsi_14":84.87,"sma_20":28.97,"sma_60":13.46,"sma_120":9.88},{"date":"2024-11-19","open":48.73,"high":48.73,"low":46.57,"close":46.69,"volume":558226,"rsi_14":83.34,"sma_20":31.18,"sma_60":14.19,"sma_120":10.23},{"date":"2024-11-20","open":46.61,"high":48.66,"low":46.52,"close":46.78,"volume":899705,"rsi_14":83.24,"sma_20":33.39,"sma_60":14.91,"sma_120":10.58},{"date":"2024-11-21","open":45.58,"high":47.58,"low":44.75,"close":45.45,"volume":898842,"rsi_14":81.64,"sma_20":35.53,"sma_60":15.61,"sma_120":10.91},{"date":"2024-11-22","open":45.62,"high":46.18,"low":45.11,"close":45.4,"volume":401769,"rsi_14":31.33,"sma_20":37.67,"sma_60":16.3,"sma_120":11.25},{"date":"2024-11-25","open":44.36,"high":46.06,"low":44.16,"close":45.42,"volume":547629,"rsi_14":35.8,"sma_20":39.8,"sma_60":17.0,"sma_120":11.59},{"date":"2024-11-26","open":44.72,"high":45.33,"low":44.37,"close":44.83,"volume":321555,"rsi_14":46.93,"sma_20":41.92,"sma_60":17.67,"sma_120":11.93},{"date":"2024-11-27","open":45.7,"high":47.81,"low":45.68,"close":46.6,"volume":767038,"rsi_14":66.26,"sma_20":44.12,"sma_60":18.38,"sma_120":12.28},{"date":"2024-11-29","open":46.46,"high":46.5,"low":45.1,"close":45.4,"volume":309952,"rsi_14":58.98,"sma_20":46.24,"sma_60":19.06,"sma_120":12.62},{"date":"2024-12-02","open":45.3,"high":45.31,"low":43.62,"close":44.08,"volume":1039889,"rsi_14":50.04,"sma_20":48.29,"sma_60":19.71,"sma_120":12.95},{"date":"2024-12-03","open":44.73,"high":44.99,"low":43.66,"close":43.68,"volume":846372,"rsi_14":49.2,"sma_20":47.86,"sma_60":20.36,"sma_120":13.29},{"date":"2024-12-04","open":42.07,"high":42.42,"low":41.24,"close":41.26,"volume":1112662,"rsi_14":39.46,"sma_20":47.42,"sma_60":20.97,"sma_120":13.6},{"date":"2024-12-05","open":41.56,"high":42.12,"low":41.38,"close":41.98,"volume":586277,"rsi_14":40.4,"sma_20":47.23,"sma_60":21.61,"sma_120":13.92},{"date":"2024-12-06","open":41.81,"high":41.9,"low":40.98,"close":41.51,"volume":584456,"rsi_14":21.94,"sma_20":47.15,"sma_60":22.24,"sma_120":14.24},{"date":"2024-12-09","open":41.96,"high":42.67,"low":41.58,"close":42.38,"volume":630578,"rsi_14":28.13,"sma_20":47.1,"sma_60":22.89,"sma_120":14.56},{"date":"2024-12-10","open":42.8,"high":44.51,"low":42.46,"close":44.1,"volume":511037,"rsi_14":40.04,"sma_20":47.1,"sma_60":23.56,"sma_120":14.9},{"date":"2024-12-11","open":43.11,"high":43.57,"low":41.82,"close":42.25,"volume":630784,"rsi_14":34.62,"sma_20":47.01,"sma_60":24.21,"sma_120":15.22},{"date":"2024-12-12","open":43.13,"high":43.38,"low":42.52,"close":42.94,"volume":427813,"rsi_14":41.11,"sma_20":46.94,"sma_60":24.86,"sma_120":15.55},{"date":"2024-12-13","open":41.84,"high":43.43,"low":41.35,"close":42.45,"volume":542885,"rsi_14":39.84,"sma_20":46.82,"sma_60":25.51,"sma_120":15.87},{"date":"2024-12-16","open":42.32,"high":42.54,"low":41.13,"close":41.2,"volume":404961,"rsi_14":36.6,"sma_20":46.45,"sma_60":26.14,"sma_120":16.18},{"date":"2024-12-17","open":42.18,"high":42.58,"low":41.5,"close":41.96,"volume":416029,"rsi_14":40.98,"sma_20":46.14,"sma_60":26.78,"sma_120":16.5},{"date":"2024-12-18","open":41.63,"high":46.31,"low":41.25,"close":46.02,"volume":985886,"rsi_14":48.41,"sma_20":46.11,"sma_60":27.5,"sma_120":16.86},{"date":"2024-12-19","open":44.81,"high":46.12,"low":44.25,"close":45.94,"volume":1131687,"rsi_14":51.58,"sma_20":46.06,"sma_60":28.21,"sma_120":17.21},{"date":"2024-12-20","open":47.15,"high":47.38,"low":42.83,"close":43.99,"volume":922266,"rsi_14":49.73,"sma_20":45.99,"sma_60":28.9,"sma_120":17.55},{"date":"2024-12-23","open":43.63,"high":44.3,"low":42.52,"close":42.53,"volume":390879,"rsi_14":45.88,"sma_20":45.81,"sma_60":29.55,"sma_120":17.88},{"date":"2024-12-24","open":42.22,"high":42.34,"low":41.28,"close":41.28,"volume":247122,"rsi_14":48.9,"sma_20":45.57,"sma_60":30.17,"sma_120":18.19},{"date":"2024-12-26","open":41.59,"high":42.06,"low":40.82,"close":41.24,"volume":470624,"rsi_14":46.64,"sma_20":45.36,"sma_60":30.8,"sma_120":18.5},{"date":"2024-12-27","open":42.12,"high":44.14,"low":41.99,"close":42.95,"volume":762566,"rsi_14":52.7,"sma_20":45.15,"sma_60":31.45,"sma_120":18.83},{"date":"2024-12-30","open":44.88,"high":45.57,"low":43.61,"close":44.55,"volume":763848,"rsi_14":54.42,"sma_20":45.08,"sma_60":32.13,"sma_120":19.18},{"date":"2024-12-31","open":44.33,"high":46.16,"low":44.19,"close":45.73,"volume":641081,"rsi_14":53.09,"sma_20":45.14,"sma_60":32.84,"sma_120":19.53},{"date":"2025-01-02","open":44.73,"high":47.37,"low":44.3,"close":46.07,"volume":624988,"rsi_14":59.71,"sma_20":45.24,"sma_60":33.54,"sma_120":19.89},{"date":"2025-01-03","open":45.49,"high":45.56,"low":43.76,"close":43.94,"volume":922448,"rsi_14":51.48,"sma_20":45.36,"sma_60":34.22,"sma_120":20.22},{"date":"2025-01-06","open":42.53,"high":42.78,"low":40.97,"close":42.25,"volume":702713,"rsi_14":48.42,"sma_20":45.35,"sma_60":34.87,"sma_120":20.55},{"date":"2025-01-07","open":41.59,"high":45.26,"low":41.59,"close":44.85,"volume":865019,"rsi_14":57.56,"sma_20":45.5,"sma_60":35.57,"sma_120":20.89},{"date":"2025-01-08","open":44.66,"high":46.19,"low":44.54,"close":44.93,"volume":885881,"rsi_14":56.14,"sma_20":45.61,"sma_60":36.27,"sma_120":21.23},{"date":"2025-01-10","open":46.41,"high":48.69,"low":46.41,"close":47.87,"volume":1105563,"rsi_14":53.51,"sma_20":45.78,"sma_60":37.02,"sma_120":21.59},{"date":"2025-01-13","open":50.26,"high":50.66,"low":48.89,"close":49.0,"volume":1095209,"rsi_14":56.27,"sma_20":46.11,"sma_60":37.78,"sma_120":21.97},{"date":"2025-01-14","open":47.76,"high":49.73,"low":47.43,"close":48.51,"volume":571433,"rsi_14":60.65,"sma_20":46.38,"sma_60":38.54,"sma_120":22.34},{"date":"2025-01-15","open":46.62,"high":46.99,"low":45.29,"close":45.75,"volume":736085,"rsi_14":58.06,"sma_20":46.53,"sma_60":39.25,"sma_120":22.68},{"date":"2025-01-16","open":44.58,"high":46.83,"low":44.53,"close":46.76,"volume":470152,"rsi_14":63.89,"sma_20":46.8,"sma_60":39.98,"sma_120":23.03},{"date":"2025-01-17","open":44.04,"high":45.31,"low":44.04,"close":44.66,"volume":670971,"rsi_14":57.87,"sma_20":46.91,"sma_60":40.68,"sma_120":23.36},{"date":"2025-01-21","open":44.18,"high":45.16,"low":43.27,"close":43.56,"volume":620203,"rsi_14":51.43,"sma_20":46.76,"sma_60":41.35,"sma_120":23.69},{"date":"2025-01-22","open":41.83,"high":42.01,"low":40.35,"close":40.7,"volume":681022,"rsi_14":41.42,"sma_20":46.46,"sma_60":41.97,"sma_120":23.98},{"date":"2025-01-23","open":41.54,"high":41.73,"low":40.42,"close":40.42,"volume":636051,"rsi_14":37.67,"sma_20":46.25,"sma_60":42.59,"sma_120":24.28},{"date":"2025-01-24","open":40.16,"high":42.16,"low":40.15,"close":41.8,"volume":831127,"rsi_14":40.54,"sma_20":46.22,"sma_60":43.23,"sma_120":24.58},{"date":"2025-01-27","open":47.31,"high":49.03,"low":46.15,"close":47.92,"volume":1167322,"rsi_14":57.5,"sma_20":46.56,"sma_60":43.98,"sma_120":24.94},{"date":"2025-01-28","open":46.95,"high":48.48,"low":43.8,"close":44.11,"volume":702505,"rsi_14":53.25,"sma_20":46.71,"sma_60":44.67,"sma_120":25.25},{"date":"2025-01-29","open":44.31,"high":46.47,"low":44.31,"close":45.29,"volume":539765,"rsi_14":50.81,"sma_20":46.83,"sma_60":45.37,"sma_120":25.58},{"date":"2025-01-30","open":45.63,"high":46.36,"low":44.52,"close":45.06,"volume":461913,"rsi_14":50.23,"sma_20":46.86,"sma_60":46.06,"sma_120":25.9},{"date":"2025-01-31","open":43.75,"high":46.15,"low":42.93,"close":45.84,"volume":824876,"rsi_14":45.99,"sma_20":46.87,"sma_60":46.76,"sma_120":26.23},{"date":"2025-02-03","open":48.64,"high":49.6,"low":46.89,"close":47.7,"volume":960295,"rsi_14":47.51,"sma_20":46.95,"sma_60":46.68,"sma_120":26.59},{"date":"2025-02-04","open":47.15,"high":47.22,"low":45.45,"close":45.68,"volume":642162,"rsi_14":44.86,"sma_20":47.04,"sma_60":46.6,"sma_120":26.92},{"date":"2025-02-05","open":45.51,"high":45.95,"low":43.72,"close":43.72,"volume":959480,"rsi_14":46.21,"sma_20":47.12,"sma_60":46.57,"sma_120":27.25},{"date":"2025-02-06","open":43.76,"high":44.36,"low":43.17,"close":43.47,"volume":323981,"rsi_14":43.66,"sma_20":47.05,"sma_60":46.56,"sma_120":27.57},{"date":"2025-02-07","open":42.99,"high":45.04,"low":42.34,"close":44.65,"volume":1022849,"rsi_14":49.98,"sma_20":47.03,"sma_60":46.58,"sma_120":27.91},{"date":"2025-02-10","open":43.71,"high":43.71,"low":42.35,"close":42.69,"volume":652488,"rsi_14":48.31,"sma_20":46.76,"sma_60":46.55,"sma_120":28.23},{"date":"2025-02-11","open":43.37,"high":43.46,"low":42.12,"close":42.64,"volume":500919,"rsi_14":54.2,"sma_20":46.43,"sma_60":46.52,"sma_120":28.56},{"date":"2025-02-12","open":44.46,"high":44.6,"low":42.77,"close":42.9,"volume":627222,"rsi_14":55.37,"sma_20":46.14,"sma_60":46.49,"sma_120":28.88},{"date":"2025-02-13","open":42.62,"high":42.86,"low":41.04,"close":41.09,"volume":543527,"rsi_14":48.49,"sma_20":45.9,"sma_60":46.41,"sma_120":29.19},{"date":"2025-02-14","open":41.42,"high":41.52,"low":40.71,"close":40.85,"volume":396587,"rsi_14":29.92,"sma_20":45.59,"sma_60":46.28,"sma_120":29.5},{"date":"2025-02-18","open":40.24,"high":40.72,"low":39.67,"close":39.67,"volume":386334,"rsi_14":35.17,"sma_20":45.33,"sma_60":46.13,"sma_120":29.8},{"date":"2025-02-19","open":39.84,"high":40.66,"low":39.23,"close":39.74,"volume":691719,"rsi_14":29.97,"sma_20":45.13,"sma_60":46.0,"sma_120":30.09},{"date":"2025-02-20","open":39.78,"high":41.31,"low":39.7,"close":40.15,"volume":575045,"rsi_14":32.54,"sma_20":45.1,"sma_60":45.88,"sma_120":30.39},{"date":"2025-02-21","open":40.07,"high":43.44,"low":40.06,"close":43.37,"volume":638263,"rsi_14":42.48,"sma_20":45.25,"sma_60":45.83,"sma_120":30.72},{"date":"2025-02-24","open":43.02,"high":45.4,"low":42.59,"close":45.27,"volume":859468,"rsi_14":42.62,"sma_20":45.43,"sma_60":45.82,"sma_120":31.06},{"date":"2025-02-25","open":45.41,"high":48.02,"low":45.41,"close":47.08,"volume":1035475,"rsi_14":54.3,"sma_20":45.39,"sma_60":45.84,"sma_120":31.42},{"date":"2025-02-26","open":45.7,"high":46.61,"low":44.22,"close":45.58,"volume":648455,"rsi_14":55.88,"sma_20":45.47,"sma_60":45.85,"sma_120":31.76},{"date":"2025-02-27","open":44.85,"high":50.6,"low":44.67,"close":50.52,"volume":1117175,"rsi_14":67.18,"sma_20":45.74,"sma_60":45.91,"sma_120":32.14},{"date":"2025-02-28","open":51.31,"high":52.62,"low":48.5,"close":48.52,"volume":1050288,"rsi_14":59.06,"sma_20":45.92,"sma_60":45.95,"sma_120":32.51},{"date":"2025-03-03","open":47.73,"high":54.12,"low":47.64,"close":53.09,"volume":1970475,"rsi_14":71.71,"sma_20":46.3,"sma_60":46.1,"sma_120":32.91},{"date":"2025-03-04","open":54.32,"high":56.28,"low":50.43,"close":53.26,"volume":1668649,"rsi_14":72.06,"sma_20":46.59,"sma_60":46.26,"sma_120":33.31},{"date":"2025-03-05","open":52.8,"high":54.89,"low":50.52,"close":51.02,"volume":1289934,"rsi_14":65.6,"sma_20":46.87,"sma_60":46.42,"sma_120":33.7},{"date":"2025-03-06","open":54.27,"high":56.01,"low":51.79,"close":55.35,"volume":1487031,"rsi_14":74.95,"sma_20":47.47,"sma_60":46.65,"sma_120":34.13},{"date":"2025-03-07","open":55.79,"high":57.46,"low":52.57,"close":53.07,"volume":1336041,"rsi_14":69.95,"sma_20":47.97,"sma_60":46.84,"sma_120":34.54},{"date":"2025-03-10","open":56.12,"high":61.36,"low":55.88,"close":59.67,"volume":1237743,"rsi_14":77.74,"sma_20":48.75,"sma_60":47.13,"sma_120":35.01},{"date":"2025-03-11","open":60.38,"high":62.34,"low":57.55,"close":60.53,"volume":1200303,"rsi_14":78.22,"sma_20":49.68,"sma_60":47.41,"sma_120":35.49},{"date":"2025-03-12","open":57.28,"high":59.89,"low":56.11,"close":57.76,"volume":1043646,"rsi_14":72.46,"sma_20":50.47,"sma_60":47.67,"sma_120":35.94},{"date":"2025-03-13","open":58.11,"high":61.65,"low":57.86,"close":60.89,"volume":1309828,"rsi_14":72.4,"sma_20":51.41,"sma_60":47.98,"sma_120":36.42},{"date":"2025-03-14","open":58.68,"high":58.72,"low":55.41,"close":55.93,"volume":877264,"rsi_14":62.64,"sma_20":52.18,"sma_60":48.2,"sma_120":36.86},{"date":"2025-03-17","open":55.92,"high":56.21,"low":53.28,"close":54.6,"volume":958900,"rsi_14":59.02,"sma_20":52.9,"sma_60":48.43,"sma_120":37.28},{"date":"2025-03-18","open":55.68,"high":57.54,"low":55.47,"close":56.76,"volume":661150,"rsi_14":63.2,"sma_20":53.79,"sma_60":48.68,"sma_120":37.73},{"date":"2025-03-19","open":56.07,"high":56.79,"low":52.73,"close":54.76,"volume":906649,"rsi_14":55.38,"sma_20":54.57,"sma_60":48.82,"sma_120":38.16},{"date":"2025-03-20","open":56.56,"high":56.88,"low":54.15,"close":55.92,"volume":1088563,"rsi_14":59.6,"sma_20":55.39,"sma_60":48.99,"sma_120":38.6},{"date":"2025-03-21","open":57.94,"high":58.73,"low":55.38,"close":55.55,"volume":757455,"rsi_14":53.59,"sma_20":56.03,"sma_60":49.18,"sma_120":39.04},{"date":"2025-03-24","open":52.86,"high":53.29,"low":52.09,"close":52.54,"volume":829362,"rsi_14":49.03,"sma_20":56.41,"sma_60":49.35,"sma_120":39.45},{"date":"2025-03-25","open":52.63,"high":52.63,"low":51.76,"close":51.99,"volume":388826,"rsi_14":50.72,"sma_20":56.64,"sma_60":49.53,"sma_120":39.85},{"date":"2025-03-26","open":52.44,"high":56.05,"low":52.12,"close":55.55,"volume":931405,"rsi_14":49.6,"sma_20":57.13,"sma_60":49.77,"sma_120":40.28},{"date":"2025-03-27","open":56.65,"high":57.87,"low":55.75,"close":56.98,"volume":861141,"rsi_14":55.0,"sma_20":57.45,"sma_60":50.01,"sma_120":40.73},{"date":"2025-03-28","open":58.07,"high":61.81,"low":57.33,"close":61.22,"volume":852294,"rsi_14":51.61,"sma_20":58.08,"sma_60":50.29,"sma_120":41.21},{"date":"2025-03-31","open":64.31,"high":66.29,"low":60.81,"close":61.2,"volume":756566,"rsi_14":50.23,"sma_20":58.48,"sma_60":50.55,"sma_120":41.69},{"date":"2025-04-01","open":61.98,"high":63.39,"low":59.75,"close":59.82,"volume":930920,"rsi_14":52.62,"sma_20":58.79,"sma_60":50.78,"sma_120":42.16},{"date":"2025-04-02","open":62.55,"high":62.55,"low":57.08,"close":58.8,"volume":935379,"rsi_14":45.29,"sma_20":59.17,"sma_60":51.03,"sma_120":42.62},{"date":"2025-04-03","open":67.21,"high":70.69,"low":66.16,"close":70.49,"volume":925830,"rsi_14":70.44,"sma_20":59.93,"sma_60":51.51,"sma_120":43.19},{"date":"2025-04-04","open":77.42,"high":84.72,"low":75.84,"close":84.61,"volume":2048245,"rsi_14":81.27,"sma_20":61.53,"sma_60":52.18,"sma_120":43.88},{"date":"2025-04-07","open":95.07,"high":98.53,"low":71.61,"close":83.24,"volume":2152659,"rsi_14":78.0,"sma_20":62.73,"sma_60":52.84,"sma_120":44.55},{"date":"2025-04-08","open":73.75,"high":92.77,"low":70.54,"close":87.82,"volume":1825972,"rsi_14":83.26,"sma_20":64.11,"sma_60":53.52,"sma_120":45.27},{"date":"2025-04-09","open":87.95,"high":87.95,"low":51.06,"close":53.12,"volume":2789697,"rsi_14":48.01,"sma_20":63.84,"sma_60":53.58,"sma_120":45.68},{"date":"2025-04-10","open":58.01,"high":65.11,"low":56.94,"close":59.68,"volume":3510434,"rsi_14":52.06,"sma_20":63.75,"sma_60":53.77,"sma_120":46.15},{"date":"2025-04-11","open":60.96,"high":62.25,"low":55.51,"close":56.23,"volume":1494664,"rsi_14":51.82,"sma_20":63.74,"sma_60":53.94,"sma_120":46.6},{"date":"2025-04-14","open":51.14,"high":56.56,"low":50.92,"close":54.86,"volume":999216,"rsi_14":51.61,"sma_20":63.73,"sma_60":54.07,"sma_120":47.03},{"date":"2025-04-15","open":54.62,"high":54.94,"low":52.96,"close":54.13,"volume":647344,"rsi_14":49.18,"sma_20":63.57,"sma_60":54.23,"sma_120":47.45},{"date":"2025-04-16","open":58.44,"high":62.61,"low":56.93,"close":59.81,"volume":1232438,"rsi_14":51.55,"sma_20":63.81,"sma_60":54.5,"sma_120":47.93},{"date":"2025-04-17","open":58.77,"high":61.73,"low":58.55,"close":61.13,"volume":674627,"rsi_14":49.95,"sma_20":64.05,"sma_60":54.85,"sma_120":48.41},{"date":"2025-04-21","open":64.09,"high":68.21,"low":63.48,"close":65.83,"volume":1055445,"rsi_14":52.5,"sma_20":64.56,"sma_60":55.28,"sma_120":48.93},{"date":"2025-04-22","open":63.46,"high":64.25,"low":59.82,"close":61.13,"volume":824082,"rsi_14":50.68,"sma_20":64.98,"sma_60":55.61,"sma_120":49.42},{"date":"2025-04-23","open":53.98,"high":56.38,"low":51.94,"close":55.99,"volume":957220,"rsi_14":48.6,"sma_20":65.19,"sma_60":55.74,"sma_120":49.86},{"date":"2025-04-24","open":54.05,"high":54.29,"low":49.24,"close":49.42,"volume":961303,"rsi_14":38.91,"sma_20":64.87,"sma_60":55.82,"sma_120":50.24},{"date":"2025-04-25","open":49.98,"high":50.03,"low":47.08,"close":47.43,"volume":961238,"rsi_14":27.56,"sma_20":64.38,"sma_60":55.85,"sma_120":50.61},{"date":"2025-04-28","open":47.66,"high":49.7,"low":46.89,"close":47.6,"volume":968738,"rsi_14":28.18,"sma_20":63.67,"sma_60":55.89,"sma_120":50.97},{"date":"2025-04-29","open":48.31,"high":48.31,"low":46.35,"close":46.89,"volume":616058,"rsi_14":23.69,"sma_20":62.93,"sma_60":55.9,"sma_120":51.33},{"date":"2025-04-30","open":49.69,"high":50.55,"low":45.88,"close":46.41,"volume":1746025,"rsi_14":42.31,"sma_20":62.24,"sma_60":55.87,"sma_120":51.28},{"date":"2025-05-01","open":43.41,"high":44.51,"low":42.1,"close":44.43,"volume":1064668,"rsi_14":30.45,"sma_20":61.5,"sma_60":55.84,"sma_120":51.22},{"date":"2025-05-02","open":42.85,"high":43.28,"low":41.58,"close":42.31,"volume":730390,"rsi_14":31.52,"sma_20":60.04,"sma_60":55.81,"sma_120":51.19},{"date":"2025-05-05","open":43.22,"high":43.43,"low":42.04,"close":42.92,"volume":602357,"rsi_14":33.82,"sma_20":57.89,"sma_60":55.8,"sma_120":51.18},{"date":"2025-05-06","open":45.0,"high":45.26,"low":43.06,"close":44.13,"volume":837867,"rsi_14":36.62,"sma_20":55.87,"sma_60":55.78,"sma_120":51.18},{"date":"2025-05-07","open":44.07,"high":44.94,"low":42.11,"close":42.69,"volume":1148531,"rsi_14":24.19,"sma_20":53.54,"sma_60":55.78,"sma_120":51.16},{"date":"2025-05-08","open":41.52,"high":42.59,"low":40.27,"close":41.56,"volume":867931,"rsi_14":20.32,"sma_20":52.94,"sma_60":55.75,"sma_120":51.13},{"date":"2025-05-09","open":40.95,"high":42.28,"low":40.77,"close":41.65,"volume":433613,"rsi_14":7.34,"sma_20":52.01,"sma_60":55.72,"sma_120":51.1},{"date":"2025-05-12","open":36.44,"high":37.74,"low":35.94,"close":35.95,"volume":1074853,"rsi_14":7.09,"sma_20":50.96,"sma_60":55.63,"sma_120":51.02},{"date":"2025-05-13","open":35.54,"high":35.65,"low":33.27,"close":33.51,"volume":1450869,"rsi_14":7.81,"sma_20":49.86,"sma_60":55.5,"sma_120":50.89},{"date":"2025-05-14","open":33.16,"high":33.55,"low":32.56,"close":32.91,"volume":1145517,"rsi_14":10.07,"sma_20":48.76,"sma_60":55.37,"sma_120":50.75},{"date":"2025-05-15","open":33.48,"high":33.6,"low":32.29,"close":32.88,"volume":1112074,"rsi_14":11.12,"sma_20":47.37,"sma_60":55.25,"sma_120":50.62},{"date":"2025-05-16","open":32.65,"high":33.55,"low":32.57,"close":32.65,"volume":964852,"rsi_14":10.16,"sma_20":45.9,"sma_60":55.11,"sma_120":50.49},{"date":"2025-05-19","open":34.18,"high":34.21,"low":32.65,"close":32.85,"volume":968446,"rsi_14":11.56,"sma_20":44.19,"sma_60":54.93,"sma_120":50.38},{"date":"2025-05-20","open":33.44,"high":33.99,"low":33.21,"close":33.21,"volume":622130,"rsi_14":13.61,"sma_20":42.75,"sma_60":54.71,"sma_120":50.27},{"date":"2025-05-21","open":34.21,"high":35.53,"low":32.83,"close":35.18,"volume":1566940,"rsi_14":24.47,"sma_20":41.67,"sma_60":54.5,"sma_120":50.17},{"date":"2025-05-22","open":35.1,"high":35.33,"low":34.19,"close":35.21,"volume":962703,"rsi_14":27.84,"sma_20":40.94,"sma_60":54.31,"sma_120":50.08},{"date":"2025-05-23","open":37.1,"high":37.12,"low":35.66,"close":36.25,"volume":1272387,"rsi_14":29.75,"sma_20":40.36,"sma_60":54.06,"sma_120":49.98},{"date":"2025-05-27","open":34.63,"high":35.02,"low":33.62,"close":33.72,"volume":965953,"rsi_14":20.73,"sma_20":39.65,"sma_60":53.8,"sma_120":49.88},{"date":"2025-05-28","open":33.58,"high":34.34,"low":33.26,"close":34.28,"volume":661955,"rsi_14":25.13,"sma_20":38.99,"sma_60":53.47,"sma_120":49.78},{"date":"2025-05-29","open":32.53,"high":34.51,"low":32.53,"close":34.0,"volume":699715,"rsi_14":26.45,"sma_20":38.35,"sma_60":53.13,"sma_120":49.69},{"date":"2025-05-30","open":34.2,"high":35.92,"low":34.09,"close":34.35,"volume":1009155,"rsi_14":27.67,"sma_20":37.83,"sma_60":52.83,"sma_120":49.63},{"date":"2025-06-02","open":34.74,"high":34.79,"low":33.44,"close":33.52,"volume":579810,"rsi_14":39.41,"sma_20":37.38,"sma_60":52.45,"sma_120":49.55},{"date":"2025-06-03","open":33.48,"high":33.48,"low":31.94,"close":32.13,"volume":773240,"rsi_14":43.36,"sma_20":36.82,"sma_60":52.08,"sma_120":49.46},{"date":"2025-06-04","open":31.89,"high":32.34,"low":31.59,"close":31.88,"volume":589550,"rsi_14":44.86,"sma_20":36.19,"sma_60":51.59,"sma_120":49.36},{"date":"2025-06-05","open":31.64,"high":32.56,"low":30.78,"close":32.23,"volume":1211871,"rsi_14":46.83,"sma_20":35.65,"sma_60":51.1,"sma_120":49.25},{"date":"2025-06-06","open":31.33,"high":31.56,"low":30.85,"close":31.33,"volume":641288,"rsi_14":44.01,"sma_20":35.12,"sma_60":50.63,"sma_120":49.15},{"date":"2025-06-09","open":30.9,"high":31.0,"low":30.28,"close":30.82,"volume":499891,"rsi_14":41.06,"sma_20":34.56,"sma_60":50.11,"sma_120":49.04},{"date":"2025-06-10","open":30.91,"high":31.21,"low":30.21,"close":30.35,"volume":515349,"rsi_14":37.52,"sma_20":34.27,"sma_60":49.66,"sma_120":48.93},{"date":"2025-06-11","open":30.18,"high":31.03,"low":29.78,"close":30.54,"volume":812956,"rsi_14":26.12,"sma_20":34.12,"sma_60":49.23,"sma_120":48.83},{"date":"2025-06-12","open":30.58,"high":30.61,"low":29.51,"close":29.77,"volume":833353,"rsi_14":23.98,"sma_20":33.95,"sma_60":48.76,"sma_120":48.72},{"date":"2025-06-13","open":30.76,"high":31.33,"low":30.13,"close":30.99,"volume":1506452,"rsi_14":25.23,"sma_20":33.85,"sma_60":48.34,"sma_120":48.58},{"date":"2025-06-16","open":30.4,"high":30.4,"low":29.24,"close":29.49,"volume":864822,"rsi_14":27.95,"sma_20":33.69,"sma_60":47.88,"sma_120":48.43},{"date":"2025-06-17","open":30.01,"high":30.35,"low":29.27,"close":30.23,"volume":838403,"rsi_14":29.31,"sma_20":33.56,"sma_60":47.44,"sma_120":48.31},{"date":"2025-06-18","open":30.03,"high":30.53,"low":29.51,"close":30.05,"volume":731460,"rsi_14":29.6,"sma_20":33.39,"sma_60":47.04,"sma_120":48.2},{"date":"2025-06-20","open":29.68,"high":30.93,"low":29.49,"close":30.54,"volume":1049989,"rsi_14":30.57,"sma_20":33.15,"sma_60":46.67,"sma_120":48.1},{"date":"2025-06-23","open":30.52,"high":31.04,"low":29.42,"close":29.48,"volume":1526878,"rsi_14":29.87,"sma_20":32.86,"sma_60":46.22,"sma_120":48.0},{"date":"2025-06-24","open":28.64,"high":28.69,"low":27.79,"close":27.94,"volume":764568,"rsi_14":29.0,"sma_20":32.42,"sma_60":45.72,"sma_120":47.86},{"date":"2025-06-25","open":27.51,"high":27.53,"low":27.07,"close":27.22,"volume":600649,"rsi_14":27.75,"sma_20":32.08,"sma_60":45.13,"sma_120":47.71},{"date":"2025-06-26","open":26.8,"high":27.16,"low":26.52,"close":26.61,"volume":624925,"rsi_14":23.97,"sma_20":31.67,"sma_60":44.53,"sma_120":47.54},{"date":"2025-06-27","open":26.5,"high":27.12,"low":26.16,"close":26.8,"volume":1201802,"rsi_14":27.41,"sma_20":31.29,"sma_60":43.96,"sma_120":47.37},{"date":"2025-06-30","open":26.1,"high":26.45,"low":25.79,"close":26.04,"volume":678195,"rsi_14":26.76,"sma_20":30.86,"sma_60":43.39,"sma_120":47.21},{"date":"2025-07-01","open":26.23,"high":27.23,"low":26.11,"close":26.7,"volume":672550,"rsi_14":32.41,"sma_20":30.5,"sma_60":42.64,"sma_120":47.07},{"date":"2025-07-02","open":26.96,"high":26.96,"low":25.83,"close":25.83,"volume":500804,"rsi_14":28.8,"sma_20":30.16,"sma_60":41.62,"sma_120":46.9},{"date":"2025-07-03","open":25.47,"high":25.54,"low":24.67,"close":24.92,"volume":830061,"rsi_14":28.49,"sma_20":29.8,"sma_60":40.62,"sma_120":46.73},{"date":"2025-07-07","open":25.22,"high":25.83,"low":25.01,"close":25.52,"volume":1233927,"rsi_14":24.45,"sma_20":29.44,"sma_60":39.54,"sma_120":46.53},{"date":"2025-07-08","open":25.2,"high":25.41,"low":24.94,"close":25.13,"volume":639892,"rsi_14":27.18,"sma_20":29.12,"sma_60":39.06,"sma_120":46.32},{"date":"2025-07-09","open":24.89,"high":25.21,"low":24.38,"close":24.69,"volume":1347202,"rsi_14":20.26,"sma_20":28.79,"sma_60":38.45,"sma_120":46.11},{"date":"2025-07-10","open":24.42,"high":25.29,"low":24.42,"close":24.92,"volume":767873,"rsi_14":22.58,"sma_20":28.5,"sma_60":37.91,"sma_120":45.93},{"date":"2025-07-11","open":25.34,"high":25.4,"low":24.84,"close":25.31,"volume":786943,"rsi_14":21.71,"sma_20":28.23,"sma_60":37.4,"sma_120":45.74},{"date":"2025-07-14","open":25.42,"high":26.07,"low":25.17,"close":25.33,"volume":955361,"rsi_14":24.63,"sma_20":27.99,"sma_60":36.9,"sma_120":45.56},{"date":"2025-07-15","open":24.47,"high":24.71,"low":24.29,"close":24.68,"volume":1193484,"rsi_14":28.1,"sma_20":27.66,"sma_60":36.29,"sma_120":45.4},{"date":"2025-07-16","open":24.64,"high":25.58,"low":24.42,"close":24.49,"volume":1354021,"rsi_14":30.28,"sma_20":27.39,"sma_60":35.66,"sma_120":45.25},{"date":"2025-07-17","open":24.42,"high":24.51,"low":23.7,"close":23.81,"volume":1128365,"rsi_14":29.94,"sma_20":27.05,"sma_60":34.93,"sma_120":45.11},{"date":"2025-07-18","open":23.66,"high":24.07,"low":23.51,"close":23.92,"volume":830949,"rsi_14":29.15,"sma_20":26.73,"sma_60":34.29,"sma_120":44.95},{"date":"2025-07-21","open":23.85,"high":23.91,"low":23.32,"close":23.83,"volume":923308,"rsi_14":32.29,"sma_20":26.38,"sma_60":33.73,"sma_120":44.74},{"date":"2025-07-22","open":23.84,"high":24.98,"low":23.84,"close":24.51,"volume":1313077,"rsi_14":32.5,"sma_20":26.11,"sma_60":33.3,"sma_120":44.56},{"date":"2025-07-23","open":24.29,"high":24.74,"low":23.97,"close":24.05,"volume":892527,"rsi_14":34.78,"sma_20":25.91,"sma_60":32.9,"sma_120":44.38},{"date":"2025-07-24","open":23.89,"high":24.18,"low":23.64,"close":23.79,"volume":1115384,"rsi_14":39.14,"sma_20":25.74,"sma_60":32.49,"sma_120":44.19},{"date":"2025-07-25","open":23.8,"high":23.95,"low":23.47,"close":23.64,"volume":772068,"rsi_14":30.12,"sma_20":25.58,"sma_60":32.08,"sma_120":43.99},{"date":"2025-07-28","open":23.39,"high":23.52,"low":23.08,"close":23.11,"volume":647430,"rsi_14":29.34,"sma_20":25.39,"sma_60":31.68,"sma_120":43.78},{"date":"2025-07-29","open":22.65,"high":23.22,"low":22.27,"close":23.06,"volume":1034111,"rsi_14":31.89,"sma_20":25.24,"sma_60":31.31,"sma_120":43.58},{"date":"2025-07-30","open":23.05,"high":23.49,"low":22.71,"close":22.98,"volume":1616590,"rsi_14":27.64,"sma_20":25.05,"sma_60":30.97,"sma_120":43.39},{"date":"2025-07-31","open":22.14,"high":23.79,"low":22.14,"close":23.53,"volume":1469231,"rsi_14":30.15,"sma_20":24.93,"sma_60":30.64,"sma_120":43.22},{"date":"2025-08-01","open":24.23,"high":25.36,"low":24.23,"close":25.0,"volume":3203077,"rsi_14":47.21,"sma_20":24.94,"sma_60":30.31,"sma_120":43.04},{"date":"2025-08-04","open":24.35,"high":24.35,"low":23.5,"close":23.58,"volume":1424634,"rsi_14":41.8,"sma_20":24.84,"sma_60":29.98,"sma_120":42.88},{"date":"2025-08-05","open":23.29,"high":24.27,"low":23.2,"close":24.06,"volume":1785914,"rsi_14":46.94,"sma_20":24.78,"sma_60":29.67,"sma_120":42.71},{"date":"2025-08-06","open":24.09,"high":24.09,"low":23.21,"close":23.33,"volume":1355938,"rsi_14":46.62,"sma_20":24.71,"sma_60":29.35,"sma_120":42.54},{"date":"2025-08-07","open":22.58,"high":23.83,"low":22.41,"close":23.26,"volume":1231267,"rsi_14":45.29,"sma_20":24.63,"sma_60":29.13,"sma_120":42.38},{"date":"2025-08-08","open":23.05,"high":23.21,"low":22.52,"close":22.57,"volume":1121081,"rsi_14":41.71,"sma_20":24.49,"sma_60":28.94,"sma_120":42.22},{"date":"2025-08-11","open":22.64,"high":23.21,"low":22.34,"close":23.0,"volume":948220,"rsi_14":39.79,"sma_20":24.37,"sma_60":28.77,"sma_120":42.07},{"date":"2025-08-12","open":22.71,"high":23.09,"low":21.98,"close":21.99,"volume":1188075,"rsi_14":37.06,"sma_20":24.23,"sma_60":28.58,"sma_120":41.91},{"date":"2025-08-13","open":21.65,"high":22.21,"low":21.55,"close":22.0,"volume":883935,"rsi_14":38.35,"sma_20":24.1,"sma_60":28.39,"sma_120":41.75},{"date":"2025-08-14","open":22.34,"high":22.47,"low":21.9,"close":22.11,"volume":889979,"rsi_14":40.0,"sma_20":24.01,"sma_60":28.21,"sma_120":41.57},{"date":"2025-08-15","open":22.31,"high":22.92,"low":22.21,"close":22.62,"volume":928847,"rsi_14":46.81,"sma_20":23.95,"sma_60":28.02,"sma_120":41.37},{"date":"2025-08-18","open":22.77,"high":22.83,"low":22.48,"close":22.53,"volume":654330,"rsi_14":46.51,"sma_20":23.88,"sma_60":27.8,"sma_120":41.15},{"date":"2025-08-19","open":22.54,"high":23.84,"low":22.54,"close":23.78,"volume":1517488,"rsi_14":54.51,"sma_20":23.84,"sma_60":27.6,"sma_120":40.96},{"date":"2025-08-20","open":23.9,"high":25.3,"low":23.9,"close":24.22,"volume":2411352,"rsi_14":53.95,"sma_20":23.85,"sma_60":27.39,"sma_120":40.73},{"date":"2025-08-21","open":24.4,"high":24.79,"low":24.11,"close":24.51,"volume":1633691,"rsi_14":46.79,"sma_20":23.89,"sma_60":27.23,"sma_120":40.52},{"date":"2025-08-22","open":24.6,"high":24.8,"low":23.03,"close":23.5,"volume":2227848,"rsi_14":49.46,"sma_20":23.88,"sma_60":27.05,"sma_120":40.26},{"date":"2025-08-25","open":23.5,"high":23.88,"low":23.25,"close":23.7,"volume":725497,"rsi_14":47.38,"sma_20":23.91,"sma_60":26.87,"sma_120":40.0},{"date":"2025-08-26","open":23.64,"high":23.75,"low":23.28,"close":23.36,"volume":908923,"rsi_14":50.22,"sma_20":23.93,"sma_60":26.67,"sma_120":39.75},{"date":"2025-08-27","open":23.36,"high":23.63,"low":22.94,"close":23.01,"volume":843966,"rsi_14":48.2,"sma_20":23.93,"sma_60":26.49,"sma_120":39.47},{"date":"2025-08-28","open":22.96,"high":23.29,"low":22.33,"close":22.5,"volume":995127,"rsi_14":49.48,"sma_20":23.88,"sma_60":26.32,"sma_120":39.2},{"date":"2025-08-29","open":22.81,"high":23.8,"low":22.78,"close":23.58,"volume":1565156,"rsi_14":53.97,"sma_20":23.8,"sma_60":26.18,"sma_120":38.89},{"date":"2025-09-02","open":24.91,"high":25.22,"low":24.23,"close":24.29,"volume":2011169,"rsi_14":66.57,"sma_20":23.84,"sma_60":26.04,"sma_120":38.57},{"date":"2025-09-03","open":23.92,"high":24.4,"low":23.71,"close":23.87,"volume":1046767,"rsi_14":62.73,"sma_20":23.83,"sma_60":25.91,"sma_120":38.27},{"date":"2025-09-04","open":24.09,"high":24.43,"low":23.48,"close":23.58,"volume":924797,"rsi_14":59.77,"sma_20":23.84,"sma_60":25.78,"sma_120":37.94},{"date":"2025-09-05","open":22.87,"high":24.19,"low":22.85,"close":23.48,"volume":1346495,"rsi_14":56.03,"sma_20":23.85,"sma_60":25.66,"sma_120":37.66},{"date":"2025-09-08","open":23.08,"high":23.14,"low":22.7,"close":22.94,"volume":884547,"rsi_14":52.71,"sma_20":23.87,"sma_60":25.53,"sma_120":37.38},{"date":"2025-09-09","open":22.84,"high":23.32,"low":22.78,"close":22.87,"volume":1032713,"rsi_14":42.81,"sma_20":23.86,"sma_60":25.41,"sma_120":37.08},{"date":"2025-09-10","open":21.47,"high":21.94,"low":21.15,"close":21.59,"volume":2429962,"rsi_14":31.76,"sma_20":23.84,"sma_60":25.24,"sma_120":36.79},{"date":"2025-09-11","open":21.26,"high":21.51,"low":21.13,"close":21.44,"volume":1183076,"rsi_14":28.24,"sma_20":23.81,"sma_60":25.1,"sma_120":36.49},{"date":"2025-09-12","open":21.33,"high":21.61,"low":21.23,"close":21.49,"volume":782662,"rsi_14":33.49,"sma_20":23.78,"sma_60":24.95,"sma_120":36.19},{"date":"2025-09-15","open":21.39,"high":21.44,"low":20.88,"close":20.88,"volume":1082930,"rsi_14":28.29,"sma_20":23.69,"sma_60":24.79,"sma_120":35.92},{"date":"2025-09-16","open":20.79,"high":21.21,"low":20.75,"close":21.16,"volume":927923,"rsi_14":32.93,"sma_20":23.62,"sma_60":24.63,"sma_120":35.65},{"date":"2025-09-17","open":21.2,"high":22.01,"low":21.13,"close":21.34,"volume":1737051,"rsi_14":36.65,"sma_20":23.5,"sma_60":24.48,"sma_120":35.35},{"date":"2025-09-18","open":20.6,"high":20.85,"low":20.08,"close":20.27,"volume":1810819,"rsi_14":33.67,"sma_20":23.29,"sma_60":24.35,"sma_120":35.04},{"date":"2025-09-19","open":20.11,"high":20.24,"low":19.62,"close":19.71,"volume":1097882,"rsi_14":19.32,"sma_20":23.05,"sma_60":24.22,"sma_120":34.68},{"date":"2025-09-22","open":19.78,"high":19.79,"low":18.78,"close":18.8,"volume":1810241,"rsi_14":7.78,"sma_20":22.81,"sma_60":24.09,"sma_120":34.31},{"date":"2025-09-23","open":18.95,"high":19.57,"low":18.82,"close":19.34,"volume":1678801,"rsi_14":13.44,"sma_20":22.57,"sma_60":23.96,"sma_120":33.96},{"date":"2025-09-24","open":19.17,"high":20.07,"low":19.17,"close":19.69,"volume":1361326,"rsi_14":18.59,"sma_20":22.38,"sma_60":23.85,"sma_120":33.62},{"date":"2025-09-25","open":20.26,"high":20.58,"low":19.66,"close":19.81,"volume":2680097,"rsi_14":20.45,"sma_20":22.2,"sma_60":23.73,"sma_120":33.18},{"date":"2025-09-26","open":19.75,"high":20.16,"low":19.59,"close":19.66,"volume":1817856,"rsi_14":21.75,"sma_20":22.05,"sma_60":23.62,"sma_120":32.62},{"date":"2025-09-29","open":19.34,"high":19.47,"low":19.0,"close":19.38,"volume":2270478,"rsi_14":21.04,"sma_20":21.82,"sma_60":23.52,"sma_120":32.07},{"date":"2025-09-30","open":19.35,"high":19.46,"low":18.98,"close":19.0,"volume":1604900,"rsi_14":24.51,"sma_20":21.54,"sma_60":23.4,"sma_120":31.47},{"date":"2025-10-01","open":19.27,"high":19.34,"low":18.44,"close":18.47,"volume":2106888,"rsi_14":22.95,"sma_20":21.25,"sma_60":23.29,"sma_120":31.17},{"date":"2025-10-02","open":17.98,"high":18.43,"low":17.97,"close":18.15,"volume":2418796,"rsi_14":21.15,"sma_20":20.97,"sma_60":23.17,"sma_120":30.81},{"date":"2025-10-03","open":18.15,"high":18.67,"low":17.89,"close":18.48,"volume":2708615,"rsi_14":27.73,"sma_20":20.7,"sma_60":23.06,"sma_120":30.48},{"date":"2025-10-06","open":17.77,"high":17.96,"low":17.57,"close":17.96,"volume":2763924,"rsi_14":21.97,"sma_20":20.44,"sma_60":22.93,"sma_120":30.16},{"date":"2025-10-07","open":17.66,"high":18.58,"low":17.59,"close":18.29,"volume":2192598,"rsi_14":23.94,"sma_20":20.19,"sma_60":22.81,"sma_120":29.85},{"date":"2025-10-08","open":18.19,"high":18.2,"low":17.35,"close":17.35,"volume":3293815,"rsi_14":24.48,"sma_20":19.96,"sma_60":22.68,"sma_120":29.49},{"date":"2025-10-09","open":17.33,"high":17.71,"low":17.33,"close":17.44,"volume":1993806,"rsi_14":28.1,"sma_20":19.75,"sma_60":22.56,"sma_120":29.11},{"date":"2025-10-10","open":17.37,"high":19.61,"low":17.26,"close":19.56,"volume":5661656,"rsi_14":54.24,"sma_20":19.64,"sma_60":22.48,"sma_120":28.71},{"date":"2025-10-13","open":18.27,"high":18.62,"low":17.97,"close":18.19,"volume":4057471,"rsi_14":42.66,"sma_20":19.5,"sma_60":22.38,"sma_120":28.33},{"date":"2025-10-14","open":18.89,"high":19.49,"low":18.33,"close":18.86,"volume":3621437,"rsi_14":44.94,"sma_20":19.37,"sma_60":22.29,"sma_120":28.01},{"date":"2025-10-15","open":18.05,"high":19.02,"low":17.86,"close":18.31,"volume":3850624,"rsi_14":41.24,"sma_20":19.2,"sma_60":22.18,"sma_120":27.74},{"date":"2025-10-16","open":17.94,"high":18.65,"low":17.68,"close":18.3,"volume":2891185,"rsi_14":41.96,"sma_20":19.09,"sma_60":22.08,"sma_120":27.49},{"date":"2025-10-17","open":18.64,"high":18.98,"low":18.07,"close":18.24,"volume":2392807,"rsi_14":43.06,"sma_20":19.01,"sma_60":21.98,"sma_120":27.23},{"date":"2025-10-20","open":17.9,"high":17.93,"low":17.39,"close":17.61,"volume":3337144,"rsi_14":41.81,"sma_20":18.94,"sma_60":21.88,"sma_120":26.98},{"date":"2025-10-21","open":17.64,"high":17.84,"low":17.4,"close":17.58,"volume":3417360,"rsi_14":44.44,"sma_20":18.85,"sma_60":21.78,"sma_120":26.73},{"date":"2025-10-22","open":17.61,"high":18.77,"low":17.52,"close":18.1,"volume":2673877,"rsi_14":49.7,"sma_20":18.77,"sma_60":21.69,"sma_120":26.5},{"date":"2025-10-23","open":18.27,"high":18.27,"low":17.37,"close":17.43,"volume":3150347,"rsi_14":43.83,"sma_20":18.65,"sma_60":21.59,"sma_120":26.28},{"date":"2025-10-24","open":16.85,"high":16.92,"low":16.48,"close":16.67,"volume":3879982,"rsi_14":42.65,"sma_20":18.5,"sma_60":21.47,"sma_120":26.06},{"date":"2025-10-27","open":15.92,"high":16.04,"low":15.69,"close":15.71,"volume":4415795,"rsi_14":36.23,"sma_20":18.31,"sma_60":21.31,"sma_120":25.81},{"date":"2025-10-28","open":15.52,"high":15.67,"low":15.09,"close":15.3,"volume":4447734,"rsi_14":38.4,"sma_20":18.12,"sma_60":21.17,"sma_120":25.57},{"date":"2025-10-29","open":14.89,"high":15.3,"low":14.68,"close":14.9,"volume":4589660,"rsi_14":36.16,"sma_20":17.94,"sma_60":21.01,"sma_120":25.34},{"date":"2025-10-30","open":15.25,"high":15.52,"low":14.99,"close":15.49,"volume":4087002,"rsi_14":23.32,"sma_20":17.8,"sma_60":20.87,"sma_120":25.11},{"date":"2025-10-31","open":15.04,"high":15.75,"low":15.04,"close":15.51,"volume":2531947,"rsi_14":28.64,"sma_20":17.65,"sma_60":20.73,"sma_120":24.93},{"date":"2025-11-03","open":15.07,"high":15.55,"low":14.96,"close":15.32,"volume":3116173,"rsi_14":19.49,"sma_20":17.52,"sma_60":20.61,"sma_120":24.78},{"date":"2025-11-04","open":16.15,"high":16.59,"low":15.86,"close":16.51,"volume":5659799,"rsi_14":36.03,"sma_20":17.43,"sma_60":20.49,"sma_120":24.63},{"date":"2025-11-05","open":16.65,"high":16.7,"low":15.93,"close":16.35,"volume":4179571,"rsi_14":35.17,"sma_20":17.38,"sma_60":20.39,"sma_120":24.49},{"date":"2025-11-06","open":16.41,"high":17.56,"low":16.38,"close":17.3,"volume":3716673,"rsi_14":43.7,"sma_20":17.37,"sma_60":20.31,"sma_120":24.35},{"date":"2025-11-07","open":17.8,"high":18.7,"low":17.51,"close":17.51,"volume":7585433,"rsi_14":49.24,"sma_20":17.27,"sma_60":20.23,"sma_120":24.22},{"date":"2025-11-10","open":16.54,"high":16.87,"low":16.09,"close":16.16,"volume":3744276,"rsi_14":41.5,"sma_20":17.16,"sma_60":20.12,"sma_120":24.07},{"date":"2025-11-11","open":16.5,"high":16.93,"low":16.42,"close":16.58,"volume":2763421,"rsi_14":40.81,"sma_20":17.05,"sma_60":20.01,"sma_120":23.91},{"date":"2025-11-12","open":16.23,"high":16.75,"low":16.19,"close":16.46,"volume":3469112,"rsi_14":43.77,"sma_20":16.95,"sma_60":19.88,"sma_120":23.74},{"date":"2025-11-13","open":16.78,"high":17.96,"low":16.67,"close":17.68,"volume":6073208,"rsi_14":56.18,"sma_20":16.92,"sma_60":19.77,"sma_120":23.58},{"date":"2025-11-14","open":18.74,"high":18.89,"low":16.95,"close":17.43,"volume":7295531,"rsi_14":61.5,"sma_20":16.88,"sma_60":19.65,"sma_120":23.44},{"date":"2025-11-17","open":17.92,"high":18.66,"low":17.37,"close":18.25,"volume":5876448,"rsi_14":68.74,"sma_20":16.91,"sma_60":19.55,"sma_120":23.3},{"date":"2025-11-18","open":18.79,"high":19.64,"low":18.46,"close":19.19,"volume":8968171,"rsi_14":75.41,"sma_20":16.99,"sma_60":19.47,"sma_120":23.17},{"date":"2025-11-19","open":19.13,"high":19.3,"low":18.11,"close":18.77,"volume":4752247,"rsi_14":69.88,"sma_20":17.03,"sma_60":19.39,"sma_120":23.03},{"date":"2025-11-20","open":17.51,"high":20.66,"low":17.26,"close":20.55,"volume":12123433,"rsi_14":75.17,"sma_20":17.19,"sma_60":19.34,"sma_120":22.92},{"date":"2025-11-21","open":20.48,"high":21.61,"low":19.5,"close":20.29,"volume":14581384,"rsi_14":74.59,"sma_20":17.37,"sma_60":19.3,"sma_120":22.81},{"date":"2025-11-24","open":19.93,"high":19.94,"low":18.65,"close":18.84,"volume":4271317,"rsi_14":61.25,"sma_20":17.53,"sma_60":19.22,"sma_120":22.7},{"date":"2025-11-25","open":19.41,"high":20.17,"low":18.59,"close":18.71,"volume":2941054,"rsi_14":61.49,"sma_20":17.7,"sma_60":19.12,"sma_120":22.58},{"date":"2025-11-26","open":18.14,"high":18.51,"low":17.85,"close":18.08,"volume":1696647,"rsi_14":53.88,"sma_20":17.86,"sma_60":19.02,"sma_120":22.46},{"date":"2025-11-28","open":18.01,"high":18.12,"low":17.63,"close":17.63,"volume":759263,"rsi_14":50.62,"sma_20":17.97,"sma_60":18.91,"sma_120":22.35},{"date":"2025-12-01","open":18.13,"high":18.32,"low":17.47,"close":17.58,"volume":1493409,"rsi_14":57.98,"sma_20":18.08,"sma_60":18.81,"sma_120":22.24},{"date":"2025-12-02","open":17.32,"high":17.46,"low":16.77,"close":17.1,"volume":1658110,"rsi_14":52.9,"sma_20":18.17,"sma_60":18.71,"sma_120":22.12},{"date":"2025-12-03","open":17.31,"high":17.58,"low":16.94,"close":16.96,"volume":1507423,"rsi_14":52.72,"sma_20":18.19,"sma_60":18.6,"sma_120":22.01},{"date":"2025-12-04","open":16.87,"high":17.15,"low":16.7,"close":16.79,"volume":1971505,"rsi_14":44.39,"sma_20":18.21,"sma_60":18.52,"sma_120":21.88},{"date":"2025-12-05","open":16.58,"high":16.75,"low":16.19,"close":16.45,"volume":3276350,"rsi_14":43.96,"sma_20":18.17,"sma_60":18.43,"sma_120":21.77},{"date":"2025-12-08","open":16.18,"high":16.33,"low":15.86,"close":16.11,"volume":1291456,"rsi_14":35.84,"sma_20":18.1,"sma_60":18.34,"sma_120":21.64},{"date":"2025-12-09","open":16.22,"high":16.32,"low":15.9,"close":15.97,"volume":2090345,"rsi_14":26.27,"sma_20":18.09,"sma_60":18.25,"sma_120":21.52},{"date":"2025-12-10","open":16.06,"high":16.37,"low":15.6,"close":15.75,"volume":2241177,"rsi_14":27.01,"sma_20":18.05,"sma_60":18.15,"sma_120":21.39},{"date":"2025-12-11","open":16.3,"high":16.92,"low":15.96,"close":16.0,"volume":1876208,"rsi_14":5.05,"sma_20":18.02,"sma_60":18.06,"sma_120":21.27},{"date":"2025-12-12","open":16.35,"high":17.53,"low":16.33,"close":17.41,"volume":3314712,"rsi_14":26.78,"sma_20":18.01,"sma_60":18.01,"sma_120":21.18},{"date":"2025-12-15","open":17.12,"high":18.01,"low":17.04,"close":17.94,"volume":1780206,"rsi_14":41.45,"sma_20":18.04,"sma_60":17.97,"sma_120":21.1},{"date":"2025-12-16","open":18.07,"high":18.31,"low":17.68,"close":17.83,"volume":2463683,"rsi_14":41.6,"sma_20":18.02,"sma_60":17.96,"sma_120":21.02},{"date":"2025-12-17","open":17.77,"high":19.04,"low":17.74,"close":19.02,"volume":3414592,"rsi_14":58.11,"sma_20":18.01,"sma_60":17.95,"sma_120":20.95},{"date":"2025-12-18","open":18.04,"high":18.45,"low":17.79,"close":18.21,"volume":2997407,"rsi_14":54.69,"sma_20":17.98,"sma_60":17.92,"sma_120":20.89},{"date":"2025-12-19","open":17.73,"high":17.77,"low":17.0,"close":17.0,"volume":1914201,"rsi_14":46.05,"sma_20":17.8,"sma_60":17.88,"sma_120":20.8},{"date":"2025-12-22","open":16.48,"high":16.91,"low":16.47,"close":16.72,"volume":1405909,"rsi_14":47.32,"sma_20":17.62,"sma_60":17.83,"sma_120":20.72},{"date":"2025-12-23","open":16.93,"high":17.01,"low":16.45,"close":16.47,"volume":1269948,"rsi_14":45.5,"sma_20":17.49,"sma_60":17.77,"sma_120":20.65},{"date":"2025-12-24","open":16.55,"high":16.56,"low":16.29,"close":16.34,"volume":531458,"rsi_14":45.74,"sma_20":17.36,"sma_60":17.73,"sma_120":20.57},{"date":"2025-12-26","open":16.24,"high":16.39,"low":16.15,"close":16.3,"volume":1148673,"rsi_14":47.65,"sma_20":17.26,"sma_60":17.69,"sma_120":20.49},{"date":"2025-12-29","open":16.71,"high":16.79,"low":16.36,"close":16.53,"volume":955235,"rsi_14":51.69,"sma_20":17.19,"sma_60":17.66,"sma_120":20.41},{"date":"2025-12-30","open":16.55,"high":16.7,"low":16.4,"close":16.69,"volume":1222726,"rsi_14":53.79,"sma_20":17.14,"sma_60":17.62,"sma_120":20.34},{"date":"2025-12-31","open":16.64,"high":17.21,"low":16.57,"close":17.18,"volume":910219,"rsi_14":58.54,"sma_20":17.13,"sma_60":17.61,"sma_120":20.27},{"date":"2026-01-02","open":16.61,"high":17.41,"low":16.31,"close":17.1,"volume":4062598,"rsi_14":56.39,"sma_20":17.13,"sma_60":17.58,"sma_120":20.19},{"date":"2026-01-05","open":16.51,"high":17.12,"low":16.37,"close":16.97,"volume":2509074,"rsi_14":44.58,"sma_20":17.13,"sma_60":17.57,"sma_120":20.13},{"date":"2026-01-06","open":16.77,"high":16.98,"low":16.24,"close":16.28,"volume":1809674,"rsi_14":34.55,"sma_20":17.11,"sma_60":17.55,"sma_120":20.05},{"date":"2026-01-07","open":16.35,"high":16.49,"low":16.05,"close":16.34,"volume":2132681,"rsi_14":35.83,"sma_20":17.11,"sma_60":17.49,"sma_120":19.99},{"date":"2026-01-08","open":16.54,"high":17.34,"low":16.54,"close":17.11,"volume":1265049,"rsi_14":30.76,"sma_20":17.16,"sma_60":17.47,"sma_120":19.92},{"date":"2026-01-09","open":17.02,"high":17.2,"low":16.3,"close":16.45,"volume":1644600,"rsi_14":31.67,"sma_20":17.19,"sma_60":17.43,"sma_120":19.86},{"date":"2026-01-12","open":16.77,"high":16.77,"low":16.07,"close":16.23,"volume":1264753,"rsi_14":38.95,"sma_20":17.19,"sma_60":17.39,"sma_120":19.78},{"date":"2026-01-13","open":16.24,"high":16.55,"low":16.0,"close":16.35,"volume":1327660,"rsi_14":43.36,"sma_20":17.13,"sma_60":17.35,"sma_120":19.72},{"date":"2026-01-14","open":16.7,"high":17.4,"low":16.55,"close":16.96,"volume":3213990,"rsi_14":55.58,"sma_20":17.07,"sma_60":17.33,"sma_120":19.65},{"date":"2026-01-15","open":16.11,"high":16.74,"low":15.94,"close":16.66,"volume":1973941,"rsi_14":53.51,"sma_20":17.0,"sma_60":17.31,"sma_120":19.59},{"date":"2026-01-16","open":16.28,"high":16.87,"low":16.19,"close":16.67,"volume":1399388,"rsi_14":54.08,"sma_20":16.87,"sma_60":17.29,"sma_120":19.53},{"date":"2026-01-20","open":17.58,"high":18.04,"low":17.2,"close":17.94,"volume":2711142,"rsi_14":62.72,"sma_20":16.84,"sma_60":17.28,"sma_120":19.49},{"date":"2026-01-21","open":17.61,"high":17.91,"low":16.75,"close":17.21,"volume":4844944,"rsi_14":54.22,"sma_20":16.84,"sma_60":17.28,"sma_120":19.43},{"date":"2026-01-22","open":16.56,"high":17.1,"low":16.43,"close":16.83,"volume":2448891,"rsi_14":47.11,"sma_20":16.84,"sma_60":17.28,"sma_120":19.37},{"date":"2026-01-23","open":16.84,"high":17.1,"low":16.39,"close":16.67,"volume":174670,"rsi_14":47.58,"sma_20":16.86,"sma_60":17.29,"sma_120":19.3},{"date":"2026-01-26","open":16.56,"high":16.72,"low":16.1,"close":16.31,"volume":110420,"rsi_14":45.82,"sma_20":16.86,"sma_60":17.31,"sma_120":19.24},{"date":"2026-01-27","open":15.91,"high":15.99,"low":15.47,"close":15.66,"volume":164680,"rsi_14":46.04,"sma_20":16.84,"sma_60":17.32,"sma_120":19.16},{"date":"2026-01-28","open":15.39,"high":15.5,"low":15.08,"close":15.3,"volume":237310,"rsi_14":42.92,"sma_20":16.78,"sma_60":17.32,"sma_120":19.09},{"date":"2026-01-29","open":15.75,"high":17.13,"low":15.71,"close":16.02,"volume":377360,"rsi_14":42.57,"sma_20":16.76,"sma_60":17.32,"sma_120":19.03},{"date":"2026-01-30","open":16.31,"high":17.31,"low":16.09,"close":16.97,"volume":378190,"rsi_14":54.95,"sma_20":16.75,"sma_60":17.35,"sma_120":18.98},{"date":"2026-02-02","open":17.17,"high":17.17,"low":16.22,"close":16.51,"volume":361600,"rsi_14":52.99,"sma_20":16.73,"sma_60":17.35,"sma_120":18.92},{"date":"2026-02-03","open":16.3,"high":18.27,"low":16.3,"close":17.63,"volume":542700,"rsi_14":58.96,"sma_20":16.77,"sma_60":17.37,"sma_120":18.88},{"date":"2026-02-04","open":18.07,"high":19.86,"low":18.02,"close":19.12,"volume":914810,"rsi_14":63.09,"sma_20":16.92,"sma_60":17.4,"sma_120":18.86},{"date":"2026-02-05","open":19.48,"high":20.38,"low":18.97,"close":20.17,"volume":629450,"rsi_14":69.07,"sma_20":17.12,"sma_60":17.45,"sma_120":18.84},{"date":"2026-02-06","open":19.1,"high":19.38,"low":17.66,"close":17.74,"volume":826850,"rsi_14":55.06,"sma_20":17.16,"sma_60":17.47,"sma_120":18.79},{"date":"2026-02-09","open":17.9,"high":18.18,"low":16.64,"close":16.9,"volume":410810,"rsi_14":46.16,"sma_20":17.19,"sma_60":17.48,"sma_120":18.74},{"date":"2026-02-10","open":16.89,"high":17.38,"low":16.75,"close":17.33,"volume":2697050,"rsi_14":51.85,"sma_20":16.88,"sma_60":17.3,"sma_120":19.31},{"date":"2026-02-11","open":16.62,"high":17.74,"low":16.52,"close":17.18,"volume":3986553,"rsi_14":51.77,"sma_20":16.93,"sma_60":17.33,"sma_120":19.25},{"date":"2026-02-12","open":17.03,"high":18.65,"low":16.9,"close":18.57,"volume":7723656,"rsi_14":66.02,"sma_20":17.04,"sma_60":17.39,"sma_120":19.2},{"date":"2026-02-13","open":18.43,"high":19.07,"low":17.89,"close":18.43,"volume":6227108,"rsi_14":64.46,"sma_20":17.14,"sma_60":17.43,"sma_120":19.15},{"date":"2026-02-17","open":18.81,"high":19.46,"low":18.1,"close":18.48,"volume":5340719,"rsi_14":61.61,"sma_20":17.55,"sma_60":17.48,"sma_120":18.47},{"date":"2026-02-18","open":18.12,"high":18.4,"low":17.29,"close":17.75,"volume":320520,"rsi_14":60.61,"sma_20":17.55,"sma_60":17.46,"sma_120":18.42},{"date":"2026-02-19","open":18.08,"high":18.38,"low":17.85,"close":18.05,"volume":391410,"rsi_14":59.12,"sma_20":17.6,"sma_60":17.41,"sma_120":18.38},{"date":"2026-02-20","open":18.68,"high":18.68,"low":17.61,"close":17.94,"volume":6454647,"rsi_14":53.92,"sma_20":17.65,"sma_60":17.37,"sma_120":18.34},{"date":"2026-02-23","open":18.07,"high":18.92,"low":17.89,"close":18.7,"volume":394760,"rsi_14":60.05,"sma_20":17.76,"sma_60":17.37,"sma_120":18.29},{"date":"2026-02-24","open":18.55,"high":18.95,"low":17.85,"close":18.12,"volume":3482653,"rsi_14":65.09,"sma_20":17.32,"sma_60":17.55,"sma_120":19.02},{"date":"2026-02-25","open":17.75,"high":17.76,"low":16.96,"close":17.09,"volume":2112355,"rsi_14":39.15,"sma_20":17.91,"sma_60":17.33,"sma_120":18.18},{"date":"2026-02-26","open":17.17,"high":18.42,"low":17.11,"close":17.81,"volume":5224003,"rsi_14":55.86,"sma_20":17.4,"sma_60":17.56,"sma_120":18.94},{"date":"2026-02-27","open":18.81,"high":18.99,"low":18.31,"close":18.7,"volume":3260003,"rsi_14":62.72,"sma_20":17.52,"sma_60":17.58,"sma_120":18.9},{"date":"2026-03-02","open":19.49,"high":19.57,"low":18.22,"close":18.41,"volume":6918888,"rsi_14":58.82,"sma_20":18.22,"sma_60":17.37,"sma_120":18.04},{"date":"2026-03-03","open":19.65,"high":20.19,"low":18.87,"close":19.17,"volume":9148418,"rsi_14":61.28,"sma_20":18.35,"sma_60":17.4,"sma_120":18.0},{"date":"2026-03-04","open":18.91,"high":18.98,"low":17.91,"close":18.24,"volume":9419618,"rsi_14":56.44,"sma_20":17.82,"sma_60":17.68,"sma_120":18.78},{"date":"2026-03-05","open":18.3,"high":18.86,"low":17.65,"close":18.1,"volume":5350101,"rsi_14":58.41,"sma_20":17.91,"sma_60":17.68,"sma_120":18.73},{"date":"2026-03-06","open":19.0,"high":19.43,"low":18.25,"close":19.23,"volume":5026940,"rsi_14":61.5,"sma_20":18.03,"sma_60":17.71,"sma_120":18.68},{"date":"2026-03-09","open":19.85,"high":19.99,"low":18.02,"close":18.2,"volume":6025763,"rsi_14":48.71,"sma_20":18.27,"sma_60":17.53,"sma_120":17.89},{"date":"2026-03-10","open":18.17,"high":18.51,"low":17.58,"close":18.23,"volume":4424703,"rsi_14":51.8,"sma_20":18.33,"sma_60":17.57,"sma_120":17.86},{"date":"2026-03-11","open":17.85,"high":18.3,"low":17.51,"close":17.95,"volume":2300587,"rsi_14":47.03,"sma_20":18.18,"sma_60":17.67,"sma_120":18.53},{"date":"2026-03-12","open":18.38,"high":19.01,"low":18.23,"close":18.95,"volume":4401550,"rsi_14":55.2,"sma_20":18.45,"sma_60":17.62,"sma_120":17.82},{"date":"2026-03-13","open":18.74,"high":19.53,"low":18.21,"close":19.41,"volume":3186693,"rsi_14":52.97,"sma_20":18.49,"sma_60":17.64,"sma_120":17.81},{"date":"2026-03-16","open":18.6,"high":18.69,"low":18.03,"close":18.6,"volume":4168556,"rsi_14":52.41,"sma_20":18.5,"sma_60":17.65,"sma_120":17.8},{"date":"2026-03-17","open":18.29,"high":18.52,"low":17.98,"close":18.28,"volume":2169962,"rsi_14":56.85,"sma_20":18.52,"sma_60":17.6,"sma_120":18.36},{"date":"2026-03-18","open":18.37,"high":18.92,"low":18.08,"close":18.9,"volume":3049781,"rsi_14":56.26,"sma_20":18.54,"sma_60":17.61,"sma_120":18.32},{"date":"2026-03-19","open":19.74,"high":19.95,"low":18.43,"close":18.72,"volume":3566884,"rsi_14":50.19,"sma_20":18.55,"sma_60":17.63,"sma_120":18.27},{"date":"2026-03-20","open":18.98,"high":20.4,"low":18.89,"close":19.99,"volume":3374362,"rsi_14":58.99,"sma_20":18.63,"sma_60":17.66,"sma_120":18.24},{"date":"2026-03-23","open":18.93,"high":19.53,"low":18.21,"close":19.19,"volume":4614386,"rsi_14":49.94,"sma_20":18.69,"sma_60":17.7,"sma_120":18.2},{"date":"2026-03-24","open":19.56,"high":20.09,"low":19.23,"close":19.55,"volume":2906197,"rsi_14":57.19,"sma_20":18.75,"sma_60":17.73,"sma_120":18.17},{"date":"2026-03-25","open":19.07,"high":19.5,"low":18.77,"close":19.29,"volume":2254830,"rsi_14":56.29,"sma_20":18.86,"sma_60":17.77,"sma_120":18.14},{"date":"2026-03-26","open":20.02,"high":21.14,"low":19.84,"close":21.11,"volume":1541663,"rsi_14":59.53,"sma_20":19.02,"sma_60":17.84,"sma_120":18.14},{"date":"2026-03-27","open":21.57,"high":22.53,"low":21.36,"close":22.36,"volume":2729342,"rsi_14":71.56,"sma_20":19.2,"sma_60":17.94,"sma_120":18.14},{"date":"2026-03-30","open":21.67,"high":24.04,"low":21.54,"close":23.63,"volume":3423525,"rsi_14":74.87,"sma_20":19.45,"sma_60":18.06,"sma_120":18.16},{"date":"2026-03-31","open":22.74,"high":22.8,"low":20.46,"close":20.64,"volume":5235561,"rsi_14":59.62,"sma_20":19.52,"sma_60":18.14,"sma_120":18.15},{"date":"2026-04-01","open":20.02,"high":20.22,"low":19.18,"close":19.71,"volume":3645021,"rsi_14":52.3,"sma_20":19.58,"sma_60":18.2,"sma_120":18.13},{"date":"2026-04-02","open":20.98,"high":21.29,"low":19.24,"close":19.27,"volume":3814930,"rsi_14":48.98,"sma_20":19.64,"sma_60":18.22,"sma_120":18.12},{"date":"2026-04-06","open":19.06,"high":19.39,"low":18.74,"close":18.95,"volume":2705844,"rsi_14":50.9,"sma_20":19.62,"sma_60":18.24,"sma_120":18.11},{"date":"2026-04-07","open":19.23,"high":20.04,"low":18.67,"close":18.69,"volume":2741389,"rsi_14":51.18,"sma_20":19.63,"sma_60":18.25,"sma_120":18.1},{"date":"2026-04-08","open":16.39,"high":17.34,"low":16.21,"close":16.94,"volume":2654303,"rsi_14":42.36,"sma_20":19.56,"sma_60":18.2,"sma_120":18.08},{"date":"2026-04-09","open":16.96,"high":17.43,"low":16.77,"close":16.85,"volume":1583936,"rsi_14":42.64,"sma_20":19.5,"sma_60":18.18,"sma_120":18.05},{"date":"2026-04-10","open":16.67,"high":16.88,"low":16.31,"close":16.66,"volume":1596046,"rsi_14":36.24,"sma_20":19.38,"sma_60":18.17,"sma_120":18.02},{"date":"2026-04-13","open":16.73,"high":16.81,"low":15.58,"close":15.62,"volume":2191334,"rsi_14":35.56,"sma_20":19.18,"sma_60":18.14,"sma_120":17.98},{"date":"2026-04-14","open":15.25,"high":15.44,"low":14.87,"close":14.88,"volume":1966646,"rsi_14":32.51,"sma_20":18.99,"sma_60":18.11,"sma_120":17.94},{"date":"2026-04-15","open":14.79,"high":14.85,"low":14.14,"close":14.17,"volume":1956496,"rsi_14":31.45,"sma_20":18.78,"sma_60":18.08,"sma_120":17.9},{"date":"2026-04-16","open":13.97,"high":14.31,"low":13.63,"close":13.66,"volume":3022267,"rsi_14":20.19,"sma_20":18.51,"sma_60":18.03,"sma_120":17.86},{"date":"2026-04-17","open":13.13,"high":13.27,"low":12.93,"close":13.06,"volume":3074130,"rsi_14":10.74,"sma_20":18.22,"sma_60":17.97,"sma_120":17.81},{"date":"2026-04-20","open":13.09,"high":13.4,"low":12.96,"close":13.01,"volume":2625966,"rsi_14":0.0,"sma_20":17.87,"sma_60":17.91,"sma_120":17.76},{"date":"2026-04-21","open":12.88,"high":13.11,"low":12.63,"close":12.98,"volume":3788619,"rsi_14":0.0,"sma_20":17.55,"sma_60":17.84,"sma_120":17.72},{"date":"2026-04-22","open":12.61,"high":12.77,"low":12.1,"close":12.11,"volume":2589857,"rsi_14":0.0,"sma_20":17.18,"sma_60":17.75,"sma_120":17.67},{"date":"2026-04-23","open":12.42,"high":13.07,"low":12.2,"close":12.64,"volume":3986072,"rsi_14":6.89,"sma_20":16.85,"sma_60":17.68,"sma_120":17.62},{"date":"2026-04-24","open":12.0,"high":12.22,"low":11.55,"close":11.58,"volume":3828435,"rsi_14":6.29,"sma_20":16.37,"sma_60":17.6,"sma_120":17.57},{"date":"2026-04-27","open":11.61,"high":11.9,"low":11.5,"close":11.52,"volume":2071155,"rsi_14":6.44,"sma_20":15.83,"sma_60":17.51,"sma_120":17.5},{"date":"2026-04-28","open":12.26,"high":12.47,"low":11.94,"close":12.11,"volume":2951577,"rsi_14":15.84,"sma_20":15.25,"sma_60":17.43,"sma_120":17.45},{"date":"2026-04-29","open":11.88,"high":12.14,"low":11.82,"close":11.83,"volume":3293103,"rsi_14":15.43,"sma_20":14.81,"sma_60":17.35,"sma_120":17.39},{"date":"2026-04-30","open":11.71,"high":12.32,"low":11.68,"close":11.75,"volume":2948402,"rsi_14":15.62,"sma_20":14.41,"sma_60":17.27,"sma_120":17.33},{"date":"2026-05-01","open":11.56,"high":11.59,"low":11.14,"close":11.24,"volume":2713969,"rsi_14":16.92,"sma_20":14.01,"sma_60":17.19,"sma_120":17.27},{"date":"2026-05-04","open":11.09,"high":11.44,"low":10.95,"close":11.21,"volume":2382308,"rsi_14":18.92,"sma_20":13.62,"sma_60":17.09,"sma_120":17.21},{"date":"2026-05-05","open":10.85,"high":10.89,"low":10.38,"close":10.47,"volume":4722141,"rsi_14":18.86,"sma_20":13.21,"sma_60":16.98,"sma_120":17.15},{"date":"2026-05-06","open":10.05,"high":10.23,"low":9.61,"close":9.65,"volume":4334513,"rsi_14":17.86,"sma_20":12.85,"sma_60":16.86,"sma_120":17.08},{"date":"2026-05-07","open":9.6,"high":9.85,"low":9.31,"close":9.7,"volume":4462901,"rsi_14":20.25,"sma_20":12.49,"sma_60":16.73,"sma_120":17.0},{"date":"2026-05-08","open":9.39,"high":9.42,"low":8.7,"close":8.71,"volume":3697783,"rsi_14":17.62,"sma_20":12.1,"sma_60":16.58,"sma_120":16.93},{"date":"2026-05-11","open":8.62,"high":8.64,"low":8.29,"close":8.36,"volume":4269928,"rsi_14":16.81,"sma_20":11.73,"sma_60":16.44,"sma_120":16.86},{"date":"2026-05-12","open":8.59,"high":9.3,"low":8.49,"close":8.72,"volume":9113608,"rsi_14":23.84,"sma_20":11.42,"sma_60":16.29,"sma_120":16.8},{"date":"2026-05-13","open":8.42,"high":8.88,"low":8.36,"close":8.5,"volume":5406255,"rsi_14":16.26,"sma_20":11.14,"sma_60":16.15,"sma_120":16.74},{"date":"2026-05-14","open":8.41,"high":8.49,"low":8.01,"close":8.12,"volume":5250069,"rsi_14":18.3,"sma_20":10.86,"sma_60":15.97,"sma_120":16.68},{"date":"2026-05-15","open":8.58,"high":8.78,"low":8.23,"close":8.55,"volume":6341858,"rsi_14":24.59,"sma_20":10.64,"sma_60":15.8,"sma_120":16.62},{"date":"2026-05-18","open":8.34,"high":9.2,"low":8.34,"close":8.84,"volume":7746971,"rsi_14":20.43,"sma_20":10.43,"sma_60":15.64,"sma_120":16.56},{"date":"2026-05-19","open":9.11,"high":9.38,"low":8.72,"close":9.02,"volume":8339985,"rsi_14":23.99,"sma_20":10.23,"sma_60":15.49,"sma_120":16.51},{"date":"2026-05-20","open":8.81,"high":8.9,"low":8.39,"close":8.41,"volume":7030880,"rsi_14":21.98,"sma_20":10.05,"sma_60":15.33,"sma_120":16.44},{"date":"2026-05-21","open":8.58,"high":8.58,"low":8.15,"close":8.22,"volume":7225970,"rsi_14":23.19,"sma_20":9.83,"sma_60":15.18,"sma_120":16.37},{"date":"2026-05-22","open":8.03,"high":8.08,"low":7.79,"close":7.96,"volume":5983596,"rsi_14":22.35,"sma_20":9.64,"sma_60":15.01,"sma_120":16.29},{"date":"2026-05-26","open":7.6,"high":7.68,"low":7.23,"close":7.33,"volume":8069851,"rsi_14":22.78,"sma_20":9.44,"sma_60":14.82,"sma_120":16.2},{"date":"2026-05-27","open":7.21,"high":7.65,"low":7.21,"close":7.44,"volume":12539905,"rsi_14":28.05,"sma_20":9.2,"sma_60":14.63,"sma_120":16.12},{"date":"2026-05-28","open":7.4,"high":7.51,"low":7.05,"close":7.15,"volume":5469274,"rsi_14":25.85,"sma_20":8.97,"sma_60":14.43,"sma_120":16.04},{"date":"2026-05-29","open":6.86,"high":6.87,"low":6.6,"close":6.67,"volume":11481385,"rsi_14":28.6,"sma_20":8.71,"sma_60":14.24,"sma_120":15.96},{"date":"2026-06-01","open":6.55,"high":6.59,"low":6.09,"close":6.18,"volume":16869070,"rsi_14":27.82,"sma_20":8.46,"sma_60":14.04,"sma_120":15.86},{"date":"2026-06-02","open":6.13,"high":6.18,"low":5.93,"close":5.96,"volume":10291298,"rsi_14":21.04,"sma_20":8.2,"sma_60":13.81,"sma_120":15.76},{"date":"2026-06-03","open":5.93,"high":6.28,"low":5.9,"close":6.13,"volume":12453058,"rsi_14":24.79,"sma_20":7.98,"sma_60":13.61,"sma_120":15.66},{"date":"2026-06-04","open":6.57,"high":6.74,"low":6.26,"close":6.41,"volume":13707022,"rsi_14":31.68,"sma_20":7.82,"sma_60":13.41,"sma_120":15.55},{"date":"2026-06-05","open":6.83,"high":7.76,"low":6.82,"close":7.7,"volume":24631171,"rsi_14":42.26,"sma_20":7.72,"sma_60":13.24,"sma_120":15.45},{"date":"2026-06-08","open":7.08,"high":7.33,"low":6.88,"close":7.19,"volume":19109188,"rsi_14":35.55,"sma_20":7.64,"sma_60":13.04,"sma_120":15.34},{"date":"2026-06-09","open":6.99,"high":8.53,"low":6.87,"close":7.6,"volume":18512234,"rsi_14":38.1,"sma_20":7.61,"sma_60":12.84,"sma_120":15.23},{"date":"2026-06-10","open":7.94,"high":8.2,"low":7.4,"close":8.16,"volume":12913387,"rsi_14":47.74,"sma_20":7.58,"sma_60":12.66,"sma_120":15.14},{"date":"2026-06-11","open":7.98,"high":8.15,"low":7.16,"close":7.23,"volume":13652513,"rsi_14":42.47,"sma_20":7.51,"sma_60":12.48,"sma_120":15.04},{"date":"2026-06-12","open":7.24,"high":7.42,"low":6.92,"close":7.05,"volume":7308970,"rsi_14":42.99,"sma_20":7.46,"sma_60":12.28,"sma_120":14.95},{"date":"2026-06-15","open":6.42,"high":6.48,"low":6.21,"close":6.25,"volume":10154382,"rsi_14":41.96,"sma_20":7.35,"sma_60":12.07,"sma_120":14.85},{"date":"2026-06-16","open":6.3,"high":6.77,"low":6.21,"close":6.76,"volume":9428007,"rsi_14":45.19,"sma_20":7.24,"sma_60":11.85,"sma_120":14.75},{"date":"2026-06-17","open":6.5,"high":6.9,"low":6.39,"close":6.85,"volume":15339192,"rsi_14":47.76,"sma_20":7.13,"sma_60":11.64,"sma_120":14.67},{"date":"2026-06-18","open":6.35,"high":6.46,"low":6.17,"close":6.25,"volume":10000166,"rsi_14":46.88,"sma_20":7.02,"sma_60":11.42,"sma_120":14.57},{"date":"2026-06-22","open":6.08,"high":6.26,"low":5.93,"close":6.15,"volume":10602356,"rsi_14":49.7,"sma_20":6.92,"sma_60":11.2,"sma_120":14.48},{"date":"2026-06-23","open":6.83,"high":6.9,"low":6.56,"close":6.86,"volume":12897976,"rsi_14":56.24,"sma_20":6.87,"sma_60":10.96,"sma_120":14.4},{"date":"2026-06-24","open":6.86,"high":7.24,"low":6.69,"close":6.99,"volume":9191882,"rsi_14":55.99,"sma_20":6.85,"sma_60":10.7,"sma_120":14.32},{"date":"2026-06-25","open":6.4,"high":7.29,"low":6.38,"close":6.82,"volume":12296388,"rsi_14":53.24,"sma_20":6.82,"sma_60":10.42,"sma_120":14.24},{"date":"2026-06-26","open":7.2,"high":7.36,"low":6.99,"close":7.23,"volume":12319007,"rsi_14":46.5,"sma_20":6.82,"sma_60":10.2,"sma_120":14.17},{"date":"2026-06-29","open":6.98,"high":7.5,"low":6.67,"close":6.69,"volume":10039690,"rsi_14":45.97,"sma_20":6.82,"sma_60":9.98,"sma_120":14.09},{"date":"2026-06-30","open":6.66,"high":6.68,"low":6.11,"close":6.16,"volume":10707935,"rsi_14":38.5,"sma_20":6.82,"sma_60":9.77,"sma_120":13.99},{"date":"2026-07-01","open":6.5,"high":6.65,"low":6.4,"close":6.63,"volume":9970924,"rsi_14":37.6,"sma_20":6.86,"sma_60":9.56,"sma_120":13.9},{"date":"2026-07-02","open":6.65,"high":7.37,"low":6.45,"close":7.19,"volume":9081811,"rsi_14":49.57,"sma_20":6.91,"sma_60":9.37,"sma_120":13.81},{"date":"2026-07-06","open":6.95,"high":7.0,"low":6.57,"close":6.82,"volume":10042150,"rsi_14":48.08,"sma_20":6.93,"sma_60":9.2,"sma_120":13.7},{"date":"2026-07-07","open":7.27,"high":7.64,"low":7.15,"close":7.33,"volume":10968053,"rsi_14":59.44,"sma_20":6.91,"sma_60":9.04,"sma_120":13.61},{"date":"2026-07-08","open":7.54,"high":7.57,"low":7.03,"close":7.05,"volume":11645183,"rsi_14":52.6,"sma_20":6.9,"sma_60":8.88,"sma_120":13.52},{"date":"2026-07-09","open":6.66,"high":6.8,"low":6.47,"close":6.6,"volume":9011064,"rsi_14":47.81,"sma_20":6.85,"sma_60":8.73,"sma_120":13.44},{"date":"2026-07-10","open":6.71,"high":6.84,"low":6.5,"close":6.55,"volume":10711479,"rsi_14":52.84,"sma_20":6.77,"sma_60":8.59,"sma_120":13.35},{"date":"2026-07-13","open":6.83,"high":7.11,"low":6.76,"close":7.03,"volume":10521300,"rsi_14":57.77,"sma_20":6.76,"sma_60":8.47,"sma_120":13.27},{"date":"2026-07-14","open":6.76,"high":7.02,"low":6.67,"close":6.77,"volume":10130030,"rsi_14":49.14,"sma_20":6.75,"sma_60":8.36,"sma_120":13.19},{"date":"2026-07-15","open":65.92,"high":73.58,"low":65.92,"close":69.8,"volume":325064,"rsi_14":96.11,"sma_20":9.93,"sma_60":9.3,"sma_120":13.64},{"date":"2026-07-16","open":73.01,"high":75.82,"low":72.56,"close":74.65,"volume":334682,"rsi_14":96.59,"sma_20":13.32,"sma_60":10.33,"sma_120":14.12},{"date":"2026-07-17","open":80.51,"high":82.5,"low":74.32,"close":77.11,"volume":526941,"rsi_14":96.69,"sma_20":16.84,"sma_60":11.4,"sma_120":14.62},{"date":"2026-07-20","open":75.11,"high":77.27,"low":73.22,"close":77.12,"volume":311767,"rsi_14":97.28,"sma_20":20.37,"sma_60":12.48,"sma_120":15.12},{"date":"2026-07-21","open":72.04,"high":73.88,"low":70.1,"close":70.44,"volume":424555,"rsi_14":89.99,"sma_20":23.59,"sma_60":13.45,"sma_120":15.56},{"date":"2026-07-22","open":73.22,"high":73.44,"low":69.67,"close":70.99,"volume":233041,"rsi_14":89.92,"sma_20":26.78,"sma_60":14.43,"sma_120":16.01},{"date":"2026-07-23","open":72.89,"high":74.5,"low":70.99,"close":73.29,"volume":277828,"rsi_14":90.16,"sma_20":30.11,"sma_60":15.46,"sma_120":16.49},{"date":"2026-07-24","open":74.14,"high":77.43,"low":72.65,"close":76.33,"volume":283178,"rsi_14":90.93,"sma_20":33.6,"sma_60":16.54,"sma_120":16.98},{"date":"2026-07-27","open":73.98,"high":81.83,"low":73.78,"close":78.47,"volume":347549,"rsi_14":91.08,"sma_20":37.15,"sma_60":17.65,"sma_120":17.5},{"date":"2026-07-28","open":83.14,"high":87.63,"low":81.41,"close":82.99,"volume":311228,"rsi_14":91.8,"sma_20":40.96,"sma_60":18.83,"sma_120":18.05},{"date":"2026-07-29","open":83.25,"high":89.64,"low":80.99,"close":89.6,"volume":499837,"rsi_14":92.77,"sma_20":45.12,"sma_60":20.14,"sma_120":18.66},{"date":"2026-07-30","open":79.74,"high":80.32,"low":74.2,"close":75.0,"volume":463876,"rsi_14":80.6,"sma_20":48.55,"sma_60":21.2,"sma_120":19.15},{"date":"2026-07-31","open":72.78,"high":78.64,"low":71.1,"close":75.31,"volume":308520,"rsi_14":80.67,"sma_20":51.97,"sma_60":22.29,"sma_120":19.63},{"date":"2026-08-03","open":77.18,"high":78.36,"low":70.75,"close":71.75,"volume":312155,"rsi_14":78.38,"sma_20":55.21,"sma_60":23.32,"sma_120":20.12},{"date":"2026-08-04","open":66.81,"high":66.84,"low":60.27,"close":61.05,"volume":727900,"rsi_14":42.98,"sma_20":57.89,"sma_60":24.17,"sma_120":20.48},{"date":"2026-08-05","open":61.01,"high":62.34,"low":59.56,"close":62.17,"volume":396934,"rsi_14":39.43,"sma_20":60.65,"sma_60":25.07,"sma_120":20.85},{"date":"2026-08-06","open":64.9,"high":66.1,"low":61.26,"close":62.87,"volume":346178,"rsi_14":37.49,"sma_20":63.47,"sma_60":25.97,"sma_120":21.22},{"date":"2026-08-07","open":60.22,"high":62.44,"low":59.45,"close":60.22,"volume":243384,"rsi_14":35.82,"sma_20":66.15,"sma_60":26.83,"sma_120":21.57},{"date":"2026-08-10","open":60.31,"high":61.85,"low":59.4,"close":61.82,"volume":408397,"rsi_14":42.09,"sma_20":68.89,"sma_60":27.72,"sma_120":21.93},{"date":"2026-08-11","open":60.53,"high":63.03,"low":60.53,"close":62.06,"volume":326742},{"date":"2026-08-12","open":58.77,"high":59.79,"low":58.63,"close":59.36,"volume":272255,"rsi_14":37.22,"sma_20":71.13,"sma_60":29.47,"sma_120":22.64},{"date":"2026-08-13","open":59.03,"high":59.18,"low":56.64,"close":57.56,"volume":426405},{"date":"2026-08-14","open":57.34,"high":58.93,"low":57.13,"close":58.24,"volume":222436,"rsi_14":30.47,"sma_20":69.33,"sma_60":31.1,"sma_120":23.3},{"date":"2026-08-17","open":57.66,"high":58.2,"low":56.73,"close":58.02,"volume":234324,"rsi_14":23.74,"sma_20":68.38,"sma_60":31.93,"sma_120":23.63},{"date":"2026-08-18","open":61.64,"high":63.54,"low":60.64,"close":62.35,"volume":386618,"rsi_14":20.12,"sma_20":67.98,"sma_60":32.83,"sma_120":24.0},{"date":"2026-08-19","open":61.44,"high":65.63,"low":61.07,"close":64.37,"volume":373620,"rsi_14":33.81,"sma_20":67.64,"sma_60":33.77,"sma_120":24.39},{"date":"2026-08-20","open":64.72,"high":65.42,"low":63.26,"close":65.01,"volume":591874,"rsi_14":34.38,"sma_20":67.23,"sma_60":34.73,"sma_120":24.77},{"date":"2026-08-21","open":63.56,"high":66.29,"low":63.54,"close":64.84,"volume":231685,"rsi_14":38.3,"sma_20":66.65,"sma_60":35.69,"sma_120":25.16},{"date":"2026-08-24","open":66.56,"high":69.54,"low":66.48,"close":68.29,"volume":296147,"rsi_14":66.26,"sma_20":66.15,"sma_60":36.71,"sma_120":25.57},{"date":"2026-08-25","open":66.0,"high":67.7,"low":64.93,"close":66.35,"volume":214132,"rsi_14":59.11,"sma_20":65.31,"sma_60":37.7,"sma_120":25.97},{"date":"2026-08-26","open":67.5,"high":67.5,"low":64.67,"close":65.14,"volume":261709,"rsi_14":55.03,"sma_20":64.09,"sma_60":38.68,"sma_120":26.36},{"date":"2026-08-27","open":61.55,"high":62.22,"low":58.95,"close":59.12,"volume":448914,"rsi_14":47.96,"sma_20":63.29,"sma_60":39.57,"sma_120":26.69},{"date":"2026-08-28","open":59.74,"high":62.01,"low":59.1,"close":61.89,"volume":455415,"rsi_14":50.21,"sma_20":62.63,"sma_60":40.5,"sma_120":27.05},{"date":"2026-08-31","open":62.04,"high":62.27,"low":61.02,"close":61.12,"volume":233385,"rsi_14":48.58,"sma_20":62.1,"sma_60":41.41,"sma_120":27.41},{"date":"2026-09-01","open":63.95,"high":64.9,"low":62.74,"close":63.94,"volume":441302},{"date":"2026-09-02","open":64.02,"high":65.34,"low":63.81,"close":64.03,"volume":306780,"rsi_14":61.92,"sma_20":62.33,"sma_60":43.29,"sma_120":28.17},{"date":"2026-09-03","open":64.1,"high":65.17,"low":61.18,"close":61.5,"volume":379026},{"date":"2026-09-04","open":60.53,"high":61.22,"low":59.47,"close":60.38,"volume":325785,"rsi_14":53.95,"sma_20":62.27,"sma_60":45.06,"sma_120":28.86},{"date":"2026-09-08","open":59.05,"high":60.59,"low":58.64,"close":59.93,"volume":437326,"rsi_14":45.35,"sma_20":62.18,"sma_60":45.94,"sma_120":29.21},{"date":"2026-09-09","open":60.21,"high":60.45,"low":58.91,"close":59.9,"volume":240250,"rsi_14":40.68,"sma_20":62.07,"sma_60":46.82,"sma_120":29.55},{"date":"2026-09-10","open":62.43,"high":62.95,"low":61.29,"close":62.34,"volume":462025},{"date":"2026-09-11","open":60.2,"high":60.73,"low":58.99,"close":59.99,"volume":464360,"rsi_14":41.34,"sma_20":62.34,"sma_60":48.64,"sma_120":30.25},{"date":"2026-09-14","open":64.47,"high":65.32,"low":61.98,"close":63.22,"volume":524216,"rsi_14":40.98,"sma_20":62.59,"sma_60":49.58,"sma_120":30.61},{"date":"2026-09-15","open":63.01,"high":64.1,"low":62.49,"close":63.83,"volume":271753,"rsi_14":45.24,"sma_20":62.88,"sma_60":50.54,"sma_120":30.98},{"date":"2026-09-16","open":62.66,"high":65.21,"low":61.38,"close":63.7,"volume":384317},{"date":"2026-09-17","open":60.19,"high":60.76,"low":58.93,"close":59.34,"volume":391244,"rsi_14":50.57,"sma_20":62.7,"sma_60":52.38,"sma_120":31.67},{"date":"2026-09-18","open":58.61,"high":59.95,"low":57.83,"close":57.94,"volume":338911,"rsi_14":41.16,"sma_20":62.34,"sma_60":53.23,"sma_120":31.97},{"date":"2026-09-21","open":55.93,"high":56.58,"low":52.83,"close":53.06,"volume":598342,"rsi_14":34.76,"sma_20":61.75,"sma_60":54.0,"sma_120":32.21},{"date":"2026-09-22","open":52.81,"high":52.81,"low":51.18,"close":51.41,"volume":398201,"rsi_14":25.22,"sma_20":60.91,"sma_60":54.73,"sma_120":32.47},{"date":"2026-09-23","open":51.37,"high":53.27,"low":51.17,"close":52.19,"volume":294567},{"date":"2026-09-24","open":54.04,"high":54.3,"low":52.25,"close":52.7,"volume":487203,"rsi_14":31.37,"sma_20":59.57,"sma_60":56.27,"sma_120":33.02},{"date":"2026-09-25","open":51.92,"high":52.42,"low":50.95,"close":51.4,"volume":601412,"rsi_14":31.39,"sma_20":59.19,"sma_60":57.01,"sma_120":33.29},{"date":"2026-09-28","open":52.37,"high":54.26,"low":51.71,"close":52.97,"volume":595699,"rsi_14":35.91,"sma_20":58.74,"sma_60":57.77,"sma_120":33.57},{"date":"2026-09-29","open":51.61,"high":53.3,"low":51.57,"close":53.01,"volume":310496,"rsi_14":36.19,"sma_20":58.33,"sma_60":58.55,"sma_120":33.87},{"date":"2026-09-30","open":52.09,"high":52.12,"low":50.83,"close":51.87,"volume":362553,"rsi_14":28.14,"sma_20":57.74,"sma_60":59.29,"sma_120":34.16},{"date":"2026-10-01","open":51.0,"high":52.01,"low":49.72,"close":50.17,"volume":518676,"rsi_14":28.93,"sma_20":57.04,"sma_60":60.01,"sma_120":34.44},{"date":"2026-10-02","open":48.01,"high":49.16,"low":47.61,"close":48.83,"volume":544666,"rsi_14":16.36,"sma_20":56.41,"sma_60":60.71,"sma_120":34.72},{"date":"2026-10-05","open":48.52,"high":48.62,"low":47.78,"close":48.07,"volume":233489,"rsi_14":13.47,"sma_20":55.79,"sma_60":61.4,"sma_120":35.0},{"date":"2026-10-06","open":47.02,"high":47.35,"low":46.4,"close":47.25,"volume":380077,"rsi_14":13.05,"sma_20":55.16,"sma_60":62.07,"sma_120":35.27},{"date":"2026-10-07","open":48.57,"high":48.89,"low":47.59,"close":47.67,"volume":342669,"rsi_14":18.36,"sma_20":54.55,"sma_60":62.76,"sma_120":35.56},{"date":"2026-10-08","open":48.92,"high":51.21,"low":47.87,"close":50.17,"volume":617677,"rsi_14":30.56,"sma_20":53.95,"sma_60":62.43,"sma_120":35.87},{"date":"2026-10-09","open":49.24,"high":50.64,"low":49.14,"close":49.62,"volume":391678,"rsi_14":38.53,"sma_20":53.42,"sma_60":62.01,"sma_120":36.17},{"date":"2026-10-12","open":50.01,"high":51.81,"low":50.01,"close":51.38,"volume":219226,"rsi_14":50.07,"sma_20":52.83,"sma_60":61.58,"sma_120":36.49},{"date":"2026-10-13","open":53.19,"high":53.3,"low":51.46,"close":51.58,"volume":314357,"rsi_14":47.77,"sma_20":52.21,"sma_60":61.16,"sma_120":36.82},{"date":"2026-10-14","open":53.4,"high":56.67,"low":52.81,"close":56.2,"volume":712221,"rsi_14":59.17,"sma_20":51.84,"sma_60":60.92,"sma_120":37.18},{"date":"2026-10-15","open":59.69,"high":61.01,"low":56.97,"close":57.21,"volume":791566,"rsi_14":65.8,"sma_20":51.74,"sma_60":60.69,"sma_120":37.56},{"date":"2026-10-16","open":57.88,"high":63.08,"low":57.88,"close":62.43,"volume":586510,"rsi_14":71.53,"sma_20":51.96,"sma_60":60.51,"sma_120":37.99},{"date":"2026-10-19","open":59.17,"high":60.31,"low":57.91,"close":60.09,"volume":444199,"rsi_14":64.44,"sma_20":52.31,"sma_60":60.24,"sma_120":38.39},{"date":"2026-10-20","open":61.5,"high":63.02,"low":59.0,"close":60.54,"volume":357335,"rsi_14":68.29,"sma_20":52.77,"sma_60":59.94,"sma_120":38.79},{"date":"2026-10-21","open":58.37,"high":59.52,"low":56.96,"close":57.52,"volume":267298,"rsi_14":64.75,"sma_20":53.03,"sma_60":59.52,"sma_120":39.17},{"date":"2026-10-22","open":60.93,"high":63.97,"low":60.39,"close":63.28,"volume":561222,"rsi_14":74.55,"sma_20":53.56,"sma_60":59.08,"sma_120":39.61},{"date":"2026-10-23","open":63.28,"high":63.28,"low":62.37,"close":62.37,"volume":0,"rsi_14":74.55,"sma_20":53.56,"sma_60":59.08,"sma_120":39.61}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Direxion Daily Technology Bear 3X Shares","phase":"above-fold","symbol_resolved":true}