{"status":"ok","report":{"price_analysis":{"current":48.72,"change_1d":1.2,"change_7d":-6.6,"change_30d":12.1,"high_30d":51.83,"low_30d":41.7804,"position_in_range":69.0,"support":42.79,"resistance":50.83},"summary":"Direxion Daily Small Cap Bear 3X Shares(TZA)은(는) Trading--Inverse Equity를 추종하는 ETF입니다, 순자산 $249.1M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 57.1로 중립 구간입니다. MACD(1.66)가 시그널선(1.91)을 하회합니다(데드크로스). 현재가가 SMA20(48)과 SMA60(43) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 44~51 (현재 위치 55%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 57","rsi_14":57.11678832116788,"macd":1.6640899274439676,"macd_signal":1.9121257744936206,"sma_20":47.7755,"sma_60":42.88400000000001,"bb_upper":51.36492042675415,"bb_lower":44.18607957324585,"atr_14":1.950721428571429},"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":52,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.1,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":12.1,"unit":"%","percentile":68,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.9069,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.91,"summary":"배당수익률 4.91%","metrics":[{"name":"배당수익률","value":4.91,"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":"2026-10-23T21:05:24.831863+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":0.99,"aum":249071280.0,"aum_display":"$249.1M","dividend_yield":4.96,"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":48.72,"change_pct":1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":28.24},{"date":"2016-10-25","close":28.92},{"date":"2016-10-26","close":29.72},{"date":"2016-10-27","close":30.79},{"date":"2016-10-28","close":31.02},{"date":"2016-10-31","close":30.66},{"date":"2016-11-01","close":31.79},{"date":"2016-11-02","close":32.95},{"date":"2016-11-03","close":33.5},{"date":"2016-11-04","close":32.84},{"date":"2016-11-07","close":30.44},{"date":"2016-11-08","close":30.2},{"date":"2016-11-09","close":27.41},{"date":"2016-11-10","close":26.1},{"date":"2016-11-11","close":24.25},{"date":"2016-11-14","close":23.24},{"date":"2016-11-15","close":23.05},{"date":"2016-11-16","close":23.02},{"date":"2016-11-17","close":22.61},{"date":"2016-11-18","close":22.29},{"date":"2016-11-21","close":21.96},{"date":"2016-11-22","close":21.34},{"date":"2016-11-23","close":20.96},{"date":"2016-11-25","close":20.75},{"date":"2016-11-28","close":21.53},{"date":"2016-11-29","close":21.57},{"date":"2016-11-30","close":21.91},{"date":"2016-12-01","close":22.24},{"date":"2016-12-02","close":22.26},{"date":"2016-12-05","close":21.06},{"date":"2016-12-06","close":20.4},{"date":"2016-12-07","close":19.82},{"date":"2016-12-08","close":18.88},{"date":"2016-12-09","close":18.78},{"date":"2016-12-12","close":19.35},{"date":"2016-12-13","close":19.35},{"date":"2016-12-14","close":20.07},{"date":"2016-12-15","close":19.59},{"date":"2016-12-16","close":19.72},{"date":"2016-12-19","close":19.32},{"date":"2016-12-20","close":18.86},{"date":"2016-12-21","close":19.2},{"date":"2016-12-22","close":19.7},{"date":"2016-12-23","close":19.37},{"date":"2016-12-27","close":19.12},{"date":"2016-12-28","close":19.72},{"date":"2016-12-29","close":19.66},{"date":"2016-12-30","close":19.85},{"date":"2017-01-03","close":19.57},{"date":"2017-01-04","close":18.58},{"date":"2017-01-05","close":19.26},{"date":"2017-01-06","close":19.46},{"date":"2017-01-09","close":19.83},{"date":"2017-01-10","close":19.24},{"date":"2017-01-11","close":19.17},{"date":"2017-01-12","close":19.62},{"date":"2017-01-13","close":19.17},{"date":"2017-01-17","close":19.96},{"date":"2017-01-18","close":19.76},{"date":"2017-01-19","close":20.25},{"date":"2017-01-20","close":19.94},{"date":"2017-01-23","close":20.18},{"date":"2017-01-24","close":19.28},{"date":"2017-01-25","close":18.68},{"date":"2017-01-26","close":18.89},{"date":"2017-01-27","close":19.11},{"date":"2017-01-30","close":19.88},{"date":"2017-01-31","close":19.51},{"date":"2017-02-01","close":19.5},{"date":"2017-02-02","close":19.7},{"date":"2017-02-03","close":18.79},{"date":"2017-02-06","close":19.22},{"date":"2017-02-07","close":19.45},{"date":"2017-02-08","close":19.55},{"date":"2017-02-09","close":18.74},{"date":"2017-02-10","close":18.29},{"date":"2017-02-13","close":18.17},{"date":"2017-02-14","close":17.98},{"date":"2017-02-15","close":17.66},{"date":"2017-02-16","close":17.82},{"date":"2017-02-17","close":17.81},{"date":"2017-02-21","close":17.42},{"date":"2017-02-22","close":17.64},{"date":"2017-02-23","close":17.97},{"date":"2017-02-24","close":17.99},{"date":"2017-02-27","close":17.5},{"date":"2017-02-28","close":18.25},{"date":"2017-03-01","close":17.25},{"date":"2017-03-02","close":17.84},{"date":"2017-03-03","close":17.91},{"date":"2017-03-06","close":18.27},{"date":"2017-03-07","close":18.61},{"date":"2017-03-08","close":18.98},{"date":"2017-03-09","close":19.21},{"date":"2017-03-10","close":18.96},{"date":"2017-03-13","close":18.83},{"date":"2017-03-14","close":19.12},{"date":"2017-03-15","close":18.24},{"date":"2017-03-16","close":18.13},{"date":"2017-03-17","close":17.95},{"date":"2017-03-20","close":18.1928},{"date":"2017-03-21","close":19.65},{"date":"2017-03-22","close":19.67},{"date":"2017-03-23","close":19.35},{"date":"2017-03-24","close":19.3},{"date":"2017-03-27","close":19.17},{"date":"2017-03-28","close":18.76},{"date":"2017-03-29","close":18.55},{"date":"2017-03-30","close":18.13},{"date":"2017-03-31","close":18.04},{"date":"2017-04-03","close":18.59},{"date":"2017-04-04","close":18.68},{"date":"2017-04-05","close":19.3},{"date":"2017-04-06","close":18.78},{"date":"2017-04-07","close":18.8},{"date":"2017-04-10","close":18.69},{"date":"2017-04-11","close":18.24},{"date":"2017-04-12","close":18.94},{"date":"2017-04-13","close":19.56},{"date":"2017-04-17","close":18.87},{"date":"2017-04-18","close":18.84},{"date":"2017-04-19","close":18.61},{"date":"2017-04-20","close":17.94},{"date":"2017-04-21","close":18.05},{"date":"2017-04-24","close":17.36},{"date":"2017-04-25","close":16.9},{"date":"2017-04-26","close":16.61},{"date":"2017-04-27","close":16.63},{"date":"2017-04-28","close":17.27},{"date":"2017-05-01","close":16.99},{"date":"2017-05-02","close":17.26},{"date":"2017-05-03","close":17.55},{"date":"2017-05-04","close":17.63},{"date":"2017-05-05","close":17.3},{"date":"2017-05-08","close":17.53},{"date":"2017-05-09","close":17.55},{"date":"2017-05-10","close":17.24},{"date":"2017-05-11","close":17.57},{"date":"2017-05-12","close":17.84},{"date":"2017-05-15","close":17.44},{"date":"2017-05-16","close":17.41},{"date":"2017-05-17","close":18.82},{"date":"2017-05-18","close":18.63},{"date":"2017-05-19","close":18.39},{"date":"2017-05-22","close":17.98},{"date":"2017-05-23","close":17.8},{"date":"2017-05-24","close":17.78},{"date":"2017-05-25","close":17.73},{"date":"2017-05-26","close":17.75},{"date":"2017-05-30","close":18.16},{"date":"2017-05-31","close":18.2},{"date":"2017-06-01","close":17.16},{"date":"2017-06-02","close":16.83},{"date":"2017-06-05","close":17.15},{"date":"2017-06-06","close":17.21},{"date":"2017-06-07","close":17.15},{"date":"2017-06-08","close":16.46},{"date":"2017-06-09","close":16.19},{"date":"2017-06-12","close":16.27},{"date":"2017-06-13","close":16.04},{"date":"2017-06-14","close":16.31},{"date":"2017-06-15","close":16.55},{"date":"2017-06-16","close":16.68},{"date":"2017-06-19","close":16.31},{"date":"2017-06-20","close":16.8},{"date":"2017-06-21","close":16.93},{"date":"2017-06-22","close":16.76},{"date":"2017-06-23","close":16.41},{"date":"2017-06-26","close":16.36},{"date":"2017-06-27","close":16.77},{"date":"2017-06-28","close":16.0},{"date":"2017-06-29","close":16.29},{"date":"2017-06-30","close":16.36},{"date":"2017-07-03","close":15.96},{"date":"2017-07-05","close":16.13},{"date":"2017-07-06","close":16.75},{"date":"2017-07-07","close":16.29},{"date":"2017-07-10","close":16.47},{"date":"2017-07-11","close":16.34},{"date":"2017-07-12","close":15.97},{"date":"2017-07-13","close":15.93},{"date":"2017-07-14","close":15.85},{"date":"2017-07-17","close":15.73},{"date":"2017-07-18","close":15.85},{"date":"2017-07-19","close":15.38},{"date":"2017-07-20","close":15.36},{"date":"2017-07-21","close":15.57},{"date":"2017-07-24","close":15.51},{"date":"2017-07-25","close":15.1},{"date":"2017-07-26","close":15.32},{"date":"2017-07-27","close":15.62},{"date":"2017-07-28","close":15.76},{"date":"2017-07-31","close":15.91},{"date":"2017-08-01","close":15.81},{"date":"2017-08-02","close":16.33},{"date":"2017-08-03","close":16.57},{"date":"2017-08-04","close":16.33},{"date":"2017-08-07","close":16.25},{"date":"2017-08-08","close":16.43},{"date":"2017-08-09","close":16.82},{"date":"2017-08-10","close":17.75},{"date":"2017-08-11","close":17.7},{"date":"2017-08-14","close":16.89},{"date":"2017-08-15","close":17.3},{"date":"2017-08-16","close":17.29},{"date":"2017-08-17","close":18.22},{"date":"2017-08-18","close":18.27},{"date":"2017-08-21","close":18.27},{"date":"2017-08-22","close":17.7},{"date":"2017-08-23","close":17.79},{"date":"2017-08-24","close":17.59},{"date":"2017-08-25","close":17.5},{"date":"2017-08-28","close":17.26},{"date":"2017-08-29","close":17.25},{"date":"2017-08-30","close":16.94},{"date":"2017-08-31","close":16.41},{"date":"2017-09-01","close":16.17},{"date":"2017-09-05","close":16.61},{"date":"2017-09-06","close":16.51},{"date":"2017-09-07","close":16.64},{"date":"2017-09-08","close":16.61},{"date":"2017-09-11","close":16.09},{"date":"2017-09-12","close":15.8},{"date":"2017-09-13","close":15.66},{"date":"2017-09-14","close":15.7},{"date":"2017-09-15","close":15.53},{"date":"2017-09-18","close":15.2},{"date":"2017-09-19","close":15.21},{"date":"2017-09-20","close":15.05},{"date":"2017-09-21","close":15.09},{"date":"2017-09-22","close":14.91},{"date":"2017-09-25","close":14.83},{"date":"2017-09-26","close":14.7},{"date":"2017-09-27","close":13.84},{"date":"2017-09-28","close":13.73},{"date":"2017-09-29","close":13.65},{"date":"2017-10-02","close":13.13},{"date":"2017-10-03","close":13.05},{"date":"2017-10-04","close":13.18},{"date":"2017-10-05","close":13.08},{"date":"2017-10-06","close":13.12},{"date":"2017-10-09","close":13.29},{"date":"2017-10-10","close":13.18},{"date":"2017-10-11","close":13.21},{"date":"2017-10-12","close":13.24},{"date":"2017-10-13","close":13.31},{"date":"2017-10-16","close":13.35},{"date":"2017-10-17","close":13.47},{"date":"2017-10-18","close":13.27},{"date":"2017-10-19","close":13.32},{"date":"2017-10-20","close":13.15},{"date":"2017-10-23","close":13.44},{"date":"2017-10-24","close":13.34},{"date":"2017-10-25","close":13.55},{"date":"2017-10-26","close":13.45},{"date":"2017-10-27","close":13.19},{"date":"2017-10-30","close":13.6},{"date":"2017-10-31","close":13.31},{"date":"2017-11-01","close":13.56},{"date":"2017-11-02","close":13.46},{"date":"2017-11-03","close":13.51},{"date":"2017-11-06","close":13.44},{"date":"2017-11-07","close":13.9},{"date":"2017-11-08","close":13.85},{"date":"2017-11-09","close":14.02},{"date":"2017-11-10","close":14.05},{"date":"2017-11-13","close":14.04},{"date":"2017-11-14","close":14.15},{"date":"2017-11-15","close":14.32},{"date":"2017-11-16","close":13.68},{"date":"2017-11-17","close":13.52},{"date":"2017-11-20","close":13.22},{"date":"2017-11-21","close":12.81},{"date":"2017-11-22","close":12.86},{"date":"2017-11-24","close":12.84},{"date":"2017-11-27","close":12.96},{"date":"2017-11-28","close":12.35},{"date":"2017-11-29","close":12.22},{"date":"2017-11-30","close":12.16},{"date":"2017-12-01","close":12.31},{"date":"2017-12-04","close":12.45},{"date":"2017-12-05","close":12.82},{"date":"2017-12-06","close":13.0},{"date":"2017-12-07","close":12.72},{"date":"2017-12-08","close":12.7},{"date":"2017-12-11","close":12.72},{"date":"2017-12-12","close":12.85},{"date":"2017-12-13","close":12.61},{"date":"2017-12-14","close":13.02},{"date":"2017-12-15","close":12.47},{"date":"2017-12-18","close":11.96},{"date":"2017-12-19","close":12.25},{"date":"2017-12-20","close":12.19},{"date":"2017-12-21","close":12.03},{"date":"2017-12-22","close":12.1},{"date":"2017-12-26","close":12.08},{"date":"2017-12-27","close":12.1},{"date":"2017-12-28","close":11.98},{"date":"2017-12-29","close":12.27},{"date":"2018-01-02","close":11.92},{"date":"2018-01-03","close":11.89},{"date":"2018-01-04","close":11.81},{"date":"2018-01-05","close":11.72},{"date":"2018-01-08","close":11.67},{"date":"2018-01-09","close":11.72},{"date":"2018-01-10","close":11.73},{"date":"2018-01-11","close":11.12},{"date":"2018-01-12","close":10.98},{"date":"2018-01-16","close":11.41},{"date":"2018-01-17","close":11.07},{"date":"2018-01-18","close":11.31},{"date":"2018-01-19","close":10.86},{"date":"2018-01-22","close":10.7},{"date":"2018-01-23","close":10.6},{"date":"2018-01-24","close":10.79},{"date":"2018-01-25","close":10.78},{"date":"2018-01-26","close":10.65},{"date":"2018-01-29","close":10.84},{"date":"2018-01-30","close":11.14},{"date":"2018-01-31","close":11.32},{"date":"2018-02-01","close":11.23},{"date":"2018-02-02","close":11.87},{"date":"2018-02-05","close":13.22},{"date":"2018-02-06","close":12.79},{"date":"2018-02-07","close":12.78},{"date":"2018-02-08","close":13.89},{"date":"2018-02-09","close":13.5},{"date":"2018-02-12","close":13.13},{"date":"2018-02-13","close":13.04},{"date":"2018-02-14","close":12.36},{"date":"2018-02-15","close":11.95},{"date":"2018-02-16","close":11.84},{"date":"2018-02-20","close":12.12},{"date":"2018-02-21","close":12.07},{"date":"2018-02-22","close":12.14},{"date":"2018-02-23","close":11.68},{"date":"2018-02-26","close":11.45},{"date":"2018-02-27","close":11.91},{"date":"2018-02-28","close":12.48},{"date":"2018-03-01","close":12.59},{"date":"2018-03-02","close":11.99},{"date":"2018-03-05","close":11.68},{"date":"2018-03-06","close":11.32},{"date":"2018-03-07","close":11.02},{"date":"2018-03-08","close":11.07},{"date":"2018-03-09","close":10.56},{"date":"2018-03-12","close":10.49},{"date":"2018-03-13","close":10.64},{"date":"2018-03-14","close":10.79},{"date":"2018-03-15","close":10.96},{"date":"2018-03-16","close":10.79},{"date":"2018-03-19","close":11.08},{"date":"2018-03-20","close":11.07},{"date":"2018-03-21","close":10.89},{"date":"2018-03-22","close":11.59},{"date":"2018-03-23","close":12.36},{"date":"2018-03-26","close":11.55},{"date":"2018-03-27","close":12.21},{"date":"2018-03-28","close":12.22},{"date":"2018-03-29","close":11.85},{"date":"2018-04-02","close":12.7},{"date":"2018-04-03","close":12.21},{"date":"2018-04-04","close":11.75},{"date":"2018-04-05","close":11.46},{"date":"2018-04-06","close":12.12},{"date":"2018-04-09","close":12.11},{"date":"2018-04-10","close":11.43},{"date":"2018-04-11","close":11.34},{"date":"2018-04-12","close":11.13},{"date":"2018-04-13","close":11.27},{"date":"2018-04-16","close":10.99},{"date":"2018-04-17","close":10.63},{"date":"2018-04-18","close":10.55},{"date":"2018-04-19","close":10.76},{"date":"2018-04-20","close":10.94},{"date":"2018-04-23","close":10.98},{"date":"2018-04-24","close":11.18},{"date":"2018-04-25","close":11.23},{"date":"2018-04-26","close":11.07},{"date":"2018-04-27","close":11.12},{"date":"2018-04-30","close":11.42},{"date":"2018-05-01","close":11.28},{"date":"2018-05-02","close":11.14},{"date":"2018-05-03","close":11.32},{"date":"2018-05-04","close":10.91},{"date":"2018-05-07","close":10.64},{"date":"2018-05-08","close":10.48},{"date":"2018-05-09","close":10.3},{"date":"2018-05-10","close":10.16},{"date":"2018-05-11","close":10.1},{"date":"2018-05-14","close":10.21},{"date":"2018-05-15","close":10.19},{"date":"2018-05-16","close":9.9},{"date":"2018-05-17","close":9.74},{"date":"2018-05-18","close":9.71},{"date":"2018-05-21","close":9.52},{"date":"2018-05-22","close":9.73},{"date":"2018-05-23","close":9.69},{"date":"2018-05-24","close":9.68},{"date":"2018-05-25","close":9.74},{"date":"2018-05-29","close":9.78},{"date":"2018-05-30","close":9.33},{"date":"2018-05-31","close":9.57},{"date":"2018-06-01","close":9.35},{"date":"2018-06-04","close":9.23},{"date":"2018-06-05","close":9.06},{"date":"2018-06-06","close":8.86},{"date":"2018-06-07","close":9.01},{"date":"2018-06-08","close":8.92},{"date":"2018-06-11","close":8.88},{"date":"2018-06-12","close":8.77},{"date":"2018-06-13","close":8.87},{"date":"2018-06-14","close":8.73},{"date":"2018-06-15","close":8.74},{"date":"2018-06-18","close":8.6},{"date":"2018-06-19","close":8.6},{"date":"2018-06-20","close":8.39},{"date":"2018-06-21","close":8.64},{"date":"2018-06-22","close":8.73},{"date":"2018-06-25","close":9.13},{"date":"2018-06-26","close":8.97},{"date":"2018-06-27","close":9.42},{"date":"2018-06-28","close":9.33},{"date":"2018-06-29","close":9.37},{"date":"2018-07-02","close":9.16},{"date":"2018-07-03","close":9.06},{"date":"2018-07-05","close":8.75},{"date":"2018-07-06","close":8.54},{"date":"2018-07-09","close":8.38},{"date":"2018-07-10","close":8.5},{"date":"2018-07-11","close":8.71},{"date":"2018-07-12","close":8.59},{"date":"2018-07-13","close":8.65},{"date":"2018-07-16","close":8.78},{"date":"2018-07-17","close":8.66},{"date":"2018-07-18","close":8.59},{"date":"2018-07-19","close":8.41},{"date":"2018-07-20","close":8.5},{"date":"2018-07-23","close":8.48},{"date":"2018-07-24","close":8.75},{"date":"2018-07-25","close":8.66},{"date":"2018-07-26","close":8.53},{"date":"2018-07-27","close":9.0},{"date":"2018-07-30","close":9.17},{"date":"2018-07-31","close":8.88},{"date":"2018-08-01","close":8.9},{"date":"2018-08-02","close":8.71},{"date":"2018-08-03","close":8.84},{"date":"2018-08-06","close":8.68},{"date":"2018-08-07","close":8.61},{"date":"2018-08-08","close":8.63},{"date":"2018-08-09","close":8.57},{"date":"2018-08-10","close":8.65},{"date":"2018-08-13","close":8.79},{"date":"2018-08-14","close":8.54},{"date":"2018-08-15","close":8.87},{"date":"2018-08-16","close":8.64},{"date":"2018-08-17","close":8.52},{"date":"2018-08-20","close":8.45},{"date":"2018-08-21","close":8.15},{"date":"2018-08-22","close":8.09},{"date":"2018-08-23","close":8.16},{"date":"2018-08-24","close":8.04},{"date":"2018-08-27","close":8.0},{"date":"2018-08-28","close":8.01},{"date":"2018-08-29","close":7.92},{"date":"2018-08-30","close":7.94},{"date":"2018-08-31","close":7.85},{"date":"2018-09-04","close":7.95},{"date":"2018-09-05","close":8.02},{"date":"2018-09-06","close":8.18},{"date":"2018-09-07","close":8.22},{"date":"2018-09-10","close":8.17},{"date":"2018-09-11","close":8.14},{"date":"2018-09-12","close":8.19},{"date":"2018-09-13","close":8.19},{"date":"2018-09-14","close":8.1},{"date":"2018-09-17","close":8.36},{"date":"2018-09-18","close":8.25},{"date":"2018-09-19","close":8.34},{"date":"2018-09-20","close":8.12},{"date":"2018-09-21","close":8.24},{"date":"2018-09-24","close":8.32},{"date":"2018-09-25","close":8.26},{"date":"2018-09-26","close":8.5},{"date":"2018-09-27","close":8.5},{"date":"2018-09-28","close":8.41},{"date":"2018-10-01","close":8.77},{"date":"2018-10-02","close":9.02},{"date":"2018-10-03","close":8.79},{"date":"2018-10-04","close":9.16},{"date":"2018-10-05","close":9.43},{"date":"2018-10-08","close":9.47},{"date":"2018-10-09","close":9.59},{"date":"2018-10-10","close":10.41},{"date":"2018-10-11","close":11.02},{"date":"2018-10-12","close":11.02},{"date":"2018-10-15","close":10.89},{"date":"2018-10-16","close":9.98},{"date":"2018-10-17","close":10.08},{"date":"2018-10-18","close":10.65},{"date":"2018-10-19","close":11.01},{"date":"2018-10-22","close":11.09},{"date":"2018-10-23","close":11.37},{"date":"2018-10-24","close":12.68},{"date":"2018-10-25","close":11.87},{"date":"2018-10-26","close":12.26},{"date":"2018-10-29","close":12.41},{"date":"2018-10-30","close":11.69},{"date":"2018-10-31","close":11.55},{"date":"2018-11-01","close":10.81},{"date":"2018-11-02","close":10.71},{"date":"2018-11-05","close":10.73},{"date":"2018-11-06","close":10.57},{"date":"2018-11-07","close":10.04},{"date":"2018-11-08","close":10.09},{"date":"2018-11-09","close":10.64},{"date":"2018-11-12","close":11.29},{"date":"2018-11-13","close":11.4},{"date":"2018-11-14","close":11.65},{"date":"2018-11-15","close":11.16},{"date":"2018-11-16","close":11.08},{"date":"2018-11-19","close":11.74},{"date":"2018-11-20","close":12.42},{"date":"2018-11-21","close":11.94},{"date":"2018-11-23","close":11.95},{"date":"2018-11-26","close":11.51},{"date":"2018-11-27","close":11.79},{"date":"2018-11-28","close":10.92},{"date":"2018-11-29","close":11.03},{"date":"2018-11-30","close":10.84},{"date":"2018-12-03","close":10.53},{"date":"2018-12-04","close":11.87},{"date":"2018-12-06","close":11.98},{"date":"2018-12-07","close":12.74},{"date":"2018-12-10","close":12.85},{"date":"2018-12-11","close":12.91},{"date":"2018-12-12","close":12.54},{"date":"2018-12-13","close":13.08},{"date":"2018-12-14","close":13.68},{"date":"2018-12-17","close":14.62},{"date":"2018-12-18","close":14.66},{"date":"2018-12-19","close":15.55},{"date":"2018-12-20","close":16.35},{"date":"2018-12-21","close":17.67},{"date":"2018-12-24","close":18.62},{"date":"2018-12-26","close":15.95},{"date":"2018-12-27","close":15.76},{"date":"2018-12-28","close":15.58},{"date":"2018-12-31","close":15.22},{"date":"2019-01-02","close":14.96},{"date":"2019-01-03","close":15.8},{"date":"2019-01-04","close":14.02},{"date":"2019-01-07","close":13.27},{"date":"2019-01-08","close":12.69},{"date":"2019-01-09","close":12.37},{"date":"2019-01-10","close":12.19},{"date":"2019-01-11","close":12.18},{"date":"2019-01-14","close":12.53},{"date":"2019-01-15","close":12.2},{"date":"2019-01-16","close":11.96},{"date":"2019-01-17","close":11.65},{"date":"2019-01-18","close":11.29},{"date":"2019-01-22","close":11.85},{"date":"2019-01-23","close":11.93},{"date":"2019-01-24","close":11.71},{"date":"2019-01-25","close":11.27},{"date":"2019-01-28","close":11.47},{"date":"2019-01-29","close":11.52},{"date":"2019-01-30","close":11.16},{"date":"2019-01-31","close":10.89},{"date":"2019-02-01","close":10.84},{"date":"2019-02-04","close":10.49},{"date":"2019-02-05","close":10.46},{"date":"2019-02-06","close":10.48},{"date":"2019-02-07","close":10.74},{"date":"2019-02-08","close":10.71},{"date":"2019-02-11","close":10.45},{"date":"2019-02-12","close":10.07},{"date":"2019-02-13","close":9.99},{"date":"2019-02-14","close":9.92},{"date":"2019-02-15","close":9.46},{"date":"2019-02-19","close":9.37},{"date":"2019-02-20","close":9.24},{"date":"2019-02-21","close":9.35},{"date":"2019-02-22","close":9.12},{"date":"2019-02-25","close":9.1},{"date":"2019-02-26","close":9.31},{"date":"2019-02-27","close":9.26},{"date":"2019-02-28","close":9.36},{"date":"2019-03-01","close":9.1},{"date":"2019-03-04","close":9.34},{"date":"2019-03-05","close":9.48},{"date":"2019-03-06","close":10.03},{"date":"2019-03-07","close":10.3},{"date":"2019-03-08","close":10.32},{"date":"2019-03-11","close":9.78},{"date":"2019-03-12","close":9.77},{"date":"2019-03-13","close":9.65},{"date":"2019-03-14","close":9.77},{"date":"2019-03-15","close":9.7},{"date":"2019-03-18","close":9.5},{"date":"2019-03-19","close":9.64},{"date":"2019-03-20","close":9.87},{"date":"2019-03-21","close":9.49},{"date":"2019-03-22","close":10.53},{"date":"2019-03-25","close":10.39},{"date":"2019-03-26","close":10.08},{"date":"2019-03-27","close":10.19},{"date":"2019-03-28","close":9.93},{"date":"2019-03-29","close":9.85},{"date":"2019-04-01","close":9.54},{"date":"2019-04-02","close":9.59},{"date":"2019-04-03","close":9.46},{"date":"2019-04-04","close":9.32},{"date":"2019-04-05","close":9.05},{"date":"2019-04-08","close":9.11},{"date":"2019-04-09","close":9.45},{"date":"2019-04-10","close":9.06},{"date":"2019-04-11","close":9.1},{"date":"2019-04-12","close":8.99},{"date":"2019-04-15","close":9.09},{"date":"2019-04-16","close":9.03},{"date":"2019-04-17","close":9.29},{"date":"2019-04-18","close":9.37},{"date":"2019-04-22","close":9.44},{"date":"2019-04-23","close":9.01},{"date":"2019-04-24","close":8.94},{"date":"2019-04-25","close":9.17},{"date":"2019-04-26","close":8.9},{"date":"2019-04-29","close":8.78},{"date":"2019-04-30","close":8.9},{"date":"2019-05-01","close":9.17},{"date":"2019-05-02","close":9.04},{"date":"2019-05-03","close":8.51},{"date":"2019-05-06","close":8.48},{"date":"2019-05-07","close":8.98},{"date":"2019-05-08","close":9.12},{"date":"2019-05-09","close":9.22},{"date":"2019-05-10","close":9.18},{"date":"2019-05-13","close":10.03},{"date":"2019-05-14","close":9.66},{"date":"2019-05-15","close":9.56},{"date":"2019-05-16","close":9.39},{"date":"2019-05-17","close":9.79},{"date":"2019-05-20","close":10.0},{"date":"2019-05-21","close":9.59},{"date":"2019-05-22","close":9.84},{"date":"2019-05-23","close":10.44},{"date":"2019-05-24","close":10.19},{"date":"2019-05-28","close":10.41},{"date":"2019-05-29","close":10.67},{"date":"2019-05-30","close":10.75},{"date":"2019-05-31","close":11.2},{"date":"2019-06-03","close":11.12},{"date":"2019-06-04","close":10.23},{"date":"2019-06-05","close":10.26},{"date":"2019-06-06","close":10.33},{"date":"2019-06-07","close":10.12},{"date":"2019-06-10","close":9.95},{"date":"2019-06-11","close":10.04},{"date":"2019-06-12","close":10.01},{"date":"2019-06-13","close":9.7},{"date":"2019-06-14","close":9.93},{"date":"2019-06-17","close":9.74},{"date":"2019-06-18","close":9.41},{"date":"2019-06-19","close":9.31},{"date":"2019-06-20","close":9.18},{"date":"2019-06-21","close":9.43},{"date":"2019-06-24","close":9.77},{"date":"2019-06-25","close":9.95},{"date":"2019-06-26","close":10.01},{"date":"2019-06-27","close":9.44},{"date":"2019-06-28","close":45.53},{"date":"2019-07-01","close":45.04},{"date":"2019-07-02","close":45.85},{"date":"2019-07-03","close":44.94},{"date":"2019-07-05","close":44.54},{"date":"2019-07-08","close":45.81},{"date":"2019-07-09","close":45.71},{"date":"2019-07-10","close":45.46},{"date":"2019-07-11","close":46.19},{"date":"2019-07-12","close":45.1},{"date":"2019-07-15","close":45.88},{"date":"2019-07-16","close":45.83},{"date":"2019-07-17","close":46.85},{"date":"2019-07-18","close":46.36},{"date":"2019-07-19","close":47.15},{"date":"2019-07-22","close":47.35},{"date":"2019-07-23","close":46.39},{"date":"2019-07-24","close":44.07},{"date":"2019-07-25","close":45.75},{"date":"2019-07-26","close":44.12},{"date":"2019-07-29","close":45.03},{"date":"2019-07-30","close":43.59},{"date":"2019-07-31","close":44.61},{"date":"2019-08-01","close":46.61},{"date":"2019-08-02","close":48.2},{"date":"2019-08-05","close":52.46},{"date":"2019-08-06","close":51.04},{"date":"2019-08-07","close":51.13},{"date":"2019-08-08","close":47.84},{"date":"2019-08-09","close":49.7},{"date":"2019-08-12","close":51.63},{"date":"2019-08-13","close":49.95},{"date":"2019-08-14","close":54.09},{"date":"2019-08-15","close":54.79},{"date":"2019-08-16","close":51.27},{"date":"2019-08-19","close":49.72},{"date":"2019-08-20","close":50.76},{"date":"2019-08-21","close":49.48},{"date":"2019-08-22","close":49.89},{"date":"2019-08-23","close":54.44},{"date":"2019-08-26","close":52.62},{"date":"2019-08-27","close":55.0},{"date":"2019-08-28","close":53.11},{"date":"2019-08-29","close":50.33},{"date":"2019-08-30","close":50.62},{"date":"2019-09-03","close":52.87},{"date":"2019-09-04","close":51.55},{"date":"2019-09-05","close":48.78},{"date":"2019-09-06","close":49.44},{"date":"2019-09-09","close":47.5},{"date":"2019-09-10","close":45.69},{"date":"2019-09-11","close":42.91},{"date":"2019-09-12","close":42.87},{"date":"2019-09-13","close":42.64},{"date":"2019-09-16","close":42.19},{"date":"2019-09-17","close":42.52},{"date":"2019-09-18","close":43.34},{"date":"2019-09-19","close":43.99},{"date":"2019-09-20","close":44.27},{"date":"2019-09-23","close":44.33},{"date":"2019-09-24","close":46.06},{"date":"2019-09-25","close":44.54},{"date":"2019-09-26","close":45.97},{"date":"2019-09-27","close":47.14},{"date":"2019-09-30","close":46.99},{"date":"2019-10-01","close":49.72},{"date":"2019-10-02","close":50.93},{"date":"2019-10-03","close":50.39},{"date":"2019-10-04","close":48.95},{"date":"2019-10-07","close":49.22},{"date":"2019-10-08","close":51.67},{"date":"2019-10-09","close":50.92},{"date":"2019-10-10","close":50.32},{"date":"2019-10-11","close":47.79},{"date":"2019-10-14","close":48.34},{"date":"2019-10-15","close":46.64},{"date":"2019-10-16","close":46.55},{"date":"2019-10-17","close":44.92},{"date":"2019-10-18","close":45.54},{"date":"2019-10-21","close":44.25},{"date":"2019-10-22","close":44.17},{"date":"2019-10-23","close":44.0},{"date":"2019-10-24","close":44.19},{"date":"2019-10-25","close":43.5},{"date":"2019-10-28","close":42.42},{"date":"2019-10-29","close":41.97},{"date":"2019-10-30","close":42.38},{"date":"2019-10-31","close":43.19},{"date":"2019-11-01","close":40.97},{"date":"2019-11-04","close":40.38},{"date":"2019-11-05","close":40.22},{"date":"2019-11-06","close":40.84},{"date":"2019-11-07","close":40.55},{"date":"2019-11-08","close":40.23},{"date":"2019-11-11","close":40.49},{"date":"2019-11-12","close":40.46},{"date":"2019-11-13","close":40.92},{"date":"2019-11-14","close":41.01},{"date":"2019-11-15","close":40.38},{"date":"2019-11-18","close":40.74},{"date":"2019-11-19","close":40.3},{"date":"2019-11-20","close":40.65},{"date":"2019-11-21","close":41.31},{"date":"2019-11-22","close":40.94},{"date":"2019-11-25","close":38.35},{"date":"2019-11-26","close":38.27},{"date":"2019-11-27","close":37.51},{"date":"2019-11-29","close":38.26},{"date":"2019-12-02","close":39.39},{"date":"2019-12-03","close":39.73},{"date":"2019-12-04","close":38.91},{"date":"2019-12-05","close":38.82},{"date":"2019-12-06","close":37.47},{"date":"2019-12-09","close":37.72},{"date":"2019-12-10","close":37.64},{"date":"2019-12-11","close":37.67},{"date":"2019-12-12","close":36.66},{"date":"2019-12-13","close":37.15},{"date":"2019-12-16","close":36.39},{"date":"2019-12-17","close":35.89},{"date":"2019-12-18","close":35.58},{"date":"2019-12-19","close":35.25},{"date":"2019-12-20","close":35.09},{"date":"2019-12-23","close":34.75},{"date":"2019-12-24","close":34.51},{"date":"2019-12-26","close":34.52},{"date":"2019-12-27","close":35.04},{"date":"2019-12-30","close":35.29},{"date":"2019-12-31","close":35.13},{"date":"2020-01-02","close":35.11},{"date":"2020-01-03","close":35.59},{"date":"2020-01-06","close":35.37},{"date":"2020-01-07","close":35.74},{"date":"2020-01-08","close":35.39},{"date":"2020-01-09","close":35.29},{"date":"2020-01-10","close":35.77},{"date":"2020-01-13","close":35.08},{"date":"2020-01-14","close":34.65},{"date":"2020-01-15","close":34.2},{"date":"2020-01-16","close":32.83},{"date":"2020-01-17","close":33.17},{"date":"2020-01-21","close":33.99},{"date":"2020-01-22","close":34.04},{"date":"2020-01-23","close":34.08},{"date":"2020-01-24","close":35.42},{"date":"2020-01-27","close":36.59},{"date":"2020-01-28","close":35.69},{"date":"2020-01-29","close":36.28},{"date":"2020-01-30","close":36.32},{"date":"2020-01-31","close":38.53},{"date":"2020-02-03","close":37.32},{"date":"2020-02-04","close":35.64},{"date":"2020-02-05","close":34.0},{"date":"2020-02-06","close":34.23},{"date":"2020-02-07","close":35.5},{"date":"2020-02-10","close":34.86},{"date":"2020-02-11","close":34.19},{"date":"2020-02-12","close":33.49},{"date":"2020-02-13","close":33.21},{"date":"2020-02-14","close":33.61},{"date":"2020-02-18","close":33.81},{"date":"2020-02-19","close":33.32},{"date":"2020-02-20","close":33.08},{"date":"2020-02-21","close":34.12},{"date":"2020-02-24","close":37.25},{"date":"2020-02-25","close":41.08},{"date":"2020-02-26","close":42.49},{"date":"2020-02-27","close":47.09},{"date":"2020-02-28","close":49.0},{"date":"2020-03-02","close":44.9},{"date":"2020-03-03","close":47.76},{"date":"2020-03-04","close":43.64},{"date":"2020-03-05","close":47.86},{"date":"2020-03-06","close":50.69},{"date":"2020-03-09","close":65.42},{"date":"2020-03-10","close":59.56},{"date":"2020-03-11","close":70.98},{"date":"2020-03-12","close":95.1},{"date":"2020-03-13","close":74.58},{"date":"2020-03-16","close":105.52},{"date":"2020-03-17","close":87.83},{"date":"2020-03-18","close":103.7},{"date":"2020-03-19","close":92.0},{"date":"2020-03-20","close":96.34},{"date":"2020-03-23","close":100.42},{"date":"2020-03-24","close":75.01},{"date":"2020-03-25","close":69.92},{"date":"2020-03-26","close":56.75},{"date":"2020-03-27","close":62.73},{"date":"2020-03-30","close":58.51},{"date":"2020-03-31","close":59.4},{"date":"2020-04-01","close":71.44},{"date":"2020-04-02","close":69.56},{"date":"2020-04-03","close":75.22},{"date":"2020-04-06","close":57.99},{"date":"2020-04-07","close":56.9},{"date":"2020-04-08","close":49.12},{"date":"2020-04-09","close":42.13},{"date":"2020-04-13","close":45.5},{"date":"2020-04-14","close":42.76},{"date":"2020-04-15","close":47.95},{"date":"2020-04-16","close":48.97},{"date":"2020-04-17","close":42.69},{"date":"2020-04-20","close":44.13},{"date":"2020-04-21","close":47.29},{"date":"2020-04-22","close":45.43},{"date":"2020-04-23","close":44.11},{"date":"2020-04-24","close":41.89},{"date":"2020-04-27","close":36.86},{"date":"2020-04-28","close":35.28},{"date":"2020-04-29","close":30.16},{"date":"2020-04-30","close":33.6},{"date":"2020-05-01","close":37.49},{"date":"2020-05-04","close":37.18},{"date":"2020-05-05","close":36.41},{"date":"2020-05-06","close":37.12},{"date":"2020-05-07","close":35.54},{"date":"2020-05-08","close":31.48},{"date":"2020-05-11","close":32.0},{"date":"2020-05-12","close":35.47},{"date":"2020-05-13","close":38.98},{"date":"2020-05-14","close":38.42},{"date":"2020-05-15","close":36.71},{"date":"2020-05-18","close":29.96},{"date":"2020-05-19","close":31.78},{"date":"2020-05-20","close":28.96},{"date":"2020-05-21","close":28.73},{"date":"2020-05-22","close":28.34},{"date":"2020-05-26","close":25.94},{"date":"2020-05-27","close":23.46},{"date":"2020-05-28","close":25.13},{"date":"2020-05-29","close":25.67},{"date":"2020-06-01","close":24.84},{"date":"2020-06-02","close":24.21},{"date":"2020-06-03","close":22.48},{"date":"2020-06-04","close":22.55},{"date":"2020-06-05","close":19.94},{"date":"2020-06-08","close":18.78},{"date":"2020-06-09","close":19.79},{"date":"2020-06-10","close":21.46},{"date":"2020-06-11","close":26.25},{"date":"2020-06-12","close":24.38},{"date":"2020-06-15","close":22.7},{"date":"2020-06-16","close":21.11},{"date":"2020-06-17","close":22.32},{"date":"2020-06-18","close":22.28},{"date":"2020-06-19","close":22.67},{"date":"2020-06-22","close":21.91},{"date":"2020-06-23","close":21.67},{"date":"2020-06-24","close":23.8},{"date":"2020-06-25","close":22.69},{"date":"2020-06-26","close":24.44},{"date":"2020-06-29","close":22.04},{"date":"2020-06-30","close":21.2},{"date":"2020-07-01","close":21.76},{"date":"2020-07-02","close":21.5},{"date":"2020-07-06","close":21.05},{"date":"2020-07-07","close":22.2},{"date":"2020-07-08","close":21.65},{"date":"2020-07-09","close":22.95},{"date":"2020-07-10","close":21.83},{"date":"2020-07-13","close":22.66},{"date":"2020-07-14","close":21.51},{"date":"2020-07-15","close":19.15},{"date":"2020-07-16","close":19.54},{"date":"2020-07-17","close":19.33},{"date":"2020-07-20","close":19.6},{"date":"2020-07-21","close":18.77},{"date":"2020-07-22","close":18.69},{"date":"2020-07-23","close":18.65},{"date":"2020-07-24","close":19.5},{"date":"2020-07-27","close":18.85},{"date":"2020-07-28","close":19.44},{"date":"2020-07-29","close":18.17},{"date":"2020-07-30","close":18.35},{"date":"2020-07-31","close":18.91},{"date":"2020-08-03","close":17.93},{"date":"2020-08-04","close":17.58},{"date":"2020-08-05","close":16.56},{"date":"2020-08-06","close":16.57},{"date":"2020-08-07","close":15.77},{"date":"2020-08-10","close":15.28},{"date":"2020-08-11","close":15.56},{"date":"2020-08-12","close":15.35},{"date":"2020-08-13","close":15.43},{"date":"2020-08-14","close":15.49},{"date":"2020-08-17","close":15.23},{"date":"2020-08-18","close":15.67},{"date":"2020-08-19","close":15.68},{"date":"2020-08-20","close":15.88},{"date":"2020-08-21","close":16.21},{"date":"2020-08-24","close":15.7},{"date":"2020-08-25","close":15.66},{"date":"2020-08-26","close":15.95},{"date":"2020-08-27","close":15.82},{"date":"2020-08-28","close":15.42},{"date":"2020-08-31","close":15.95},{"date":"2020-09-01","close":15.38},{"date":"2020-09-02","close":15.03},{"date":"2020-09-03","close":16.32},{"date":"2020-09-04","close":16.63},{"date":"2020-09-08","close":17.58},{"date":"2020-09-09","close":16.8},{"date":"2020-09-10","close":17.44},{"date":"2020-09-11","close":17.83},{"date":"2020-09-14","close":16.4},{"date":"2020-09-15","close":16.3},{"date":"2020-09-16","close":15.83},{"date":"2020-09-17","close":16.18},{"date":"2020-09-18","close":16.3},{"date":"2020-09-21","close":18.02},{"date":"2020-09-22","close":17.61},{"date":"2020-09-23","close":19.15},{"date":"2020-09-24","close":19.17},{"date":"2020-09-25","close":18.24},{"date":"2020-09-28","close":16.86},{"date":"2020-09-29","close":17.12},{"date":"2020-09-30","close":16.96},{"date":"2020-10-01","close":16.16},{"date":"2020-10-02","close":15.93},{"date":"2020-10-05","close":14.62},{"date":"2020-10-06","close":14.74},{"date":"2020-10-07","close":13.77},{"date":"2020-10-08","close":13.31},{"date":"2020-10-09","close":13.11},{"date":"2020-10-12","close":12.83},{"date":"2020-10-13","close":13.11},{"date":"2020-10-14","close":13.46},{"date":"2020-10-15","close":13.06},{"date":"2020-10-16","close":13.15},{"date":"2020-10-19","close":13.63},{"date":"2020-10-20","close":13.54},{"date":"2020-10-21","close":13.88},{"date":"2020-10-22","close":13.16},{"date":"2020-10-23","close":12.93},{"date":"2020-10-26","close":13.79},{"date":"2020-10-27","close":14.14},{"date":"2020-10-28","close":15.44},{"date":"2020-10-29","close":14.89},{"date":"2020-10-30","close":15.49},{"date":"2020-11-02","close":14.64},{"date":"2020-11-03","close":13.38},{"date":"2020-11-04","close":13.34},{"date":"2020-11-05","close":12.21},{"date":"2020-11-06","close":12.52},{"date":"2020-11-09","close":11.1},{"date":"2020-11-10","close":10.51},{"date":"2020-11-11","close":10.53},{"date":"2020-11-12","close":11.03},{"date":"2020-11-13","close":10.32},{"date":"2020-11-16","close":9.6},{"date":"2020-11-17","close":9.46},{"date":"2020-11-18","close":9.85},{"date":"2020-11-19","close":9.61},{"date":"2020-11-20","close":9.59},{"date":"2020-11-23","close":9.04},{"date":"2020-11-24","close":8.53},{"date":"2020-11-25","close":8.63},{"date":"2020-11-27","close":8.52},{"date":"2020-11-30","close":8.98},{"date":"2020-12-01","close":8.74},{"date":"2020-12-02","close":8.69},{"date":"2020-12-03","close":8.57},{"date":"2020-12-04","close":7.96},{"date":"2020-12-07","close":7.95},{"date":"2020-12-08","close":7.62},{"date":"2020-12-09","close":7.79},{"date":"2020-12-10","close":7.57},{"date":"2020-12-11","close":7.68},{"date":"2020-12-14","close":7.66},{"date":"2020-12-15","close":7.09},{"date":"2020-12-16","close":7.15},{"date":"2020-12-17","close":6.9},{"date":"2020-12-18","close":7.0},{"date":"2020-12-21","close":6.99},{"date":"2020-12-22","close":6.77},{"date":"2020-12-23","close":6.59},{"date":"2020-12-24","close":6.61},{"date":"2020-12-28","close":6.69},{"date":"2020-12-29","close":7.08},{"date":"2020-12-30","close":6.85},{"date":"2020-12-31","close":6.87},{"date":"2021-01-04","close":7.17},{"date":"2021-01-05","close":6.82},{"date":"2021-01-06","close":5.99},{"date":"2021-01-07","close":5.67},{"date":"2021-01-08","close":5.7},{"date":"2021-01-11","close":5.71},{"date":"2021-01-12","close":5.41},{"date":"2021-01-13","close":5.52},{"date":"2021-01-14","close":5.19},{"date":"2021-01-15","close":5.42},{"date":"2021-01-19","close":5.22},{"date":"2021-01-20","close":5.14},{"date":"2021-01-21","close":5.28},{"date":"2021-01-22","close":5.09},{"date":"2021-01-25","close":5.12},{"date":"2021-01-26","close":5.22},{"date":"2021-01-27","close":5.49},{"date":"2021-01-28","close":5.55},{"date":"2021-01-29","close":5.8},{"date":"2021-02-01","close":5.36},{"date":"2021-02-02","close":5.14},{"date":"2021-02-03","close":5.1},{"date":"2021-02-04","close":4.79},{"date":"2021-02-05","close":4.58},{"date":"2021-02-08","close":4.23},{"date":"2021-02-09","close":4.18},{"date":"2021-02-10","close":4.26},{"date":"2021-02-11","close":4.28},{"date":"2021-02-12","close":4.24},{"date":"2021-02-16","close":4.32},{"date":"2021-02-17","close":4.42},{"date":"2021-02-18","close":4.63},{"date":"2021-02-19","close":4.33},{"date":"2021-02-22","close":4.41},{"date":"2021-02-23","close":4.53},{"date":"2021-02-24","close":4.2},{"date":"2021-02-25","close":4.68},{"date":"2021-02-26","close":4.68},{"date":"2021-03-01","close":4.2},{"date":"2021-03-02","close":31.5226},{"date":"2021-03-03","close":32.5332},{"date":"2021-03-04","close":35.2103},{"date":"2021-03-05","close":33.0739},{"date":"2021-03-08","close":32.5243},{"date":"2021-03-09","close":30.5475},{"date":"2021-03-10","close":28.8721},{"date":"2021-03-11","close":27.0194},{"date":"2021-03-12","close":26.4166},{"date":"2021-03-15","close":26.2216},{"date":"2021-03-16","close":27.5247},{"date":"2021-03-17","close":26.851},{"date":"2021-03-18","close":29.3065},{"date":"2021-03-19","close":28.6416},{"date":"2021-03-22","close":29.3065},{"date":"2021-03-23","close":32.48},{"date":"2021-03-24","close":34.7139},{"date":"2021-03-25","close":32.2584},{"date":"2021-03-26","close":30.5298},{"date":"2021-03-29","close":33.1094},{"date":"2021-03-30","close":31.4251},{"date":"2021-03-31","close":30.1752},{"date":"2021-04-01","close":28.9962},{"date":"2021-04-05","close":28.5618},{"date":"2021-04-06","close":28.7835},{"date":"2021-04-07","close":30.2195},{"date":"2021-04-08","close":29.3863},{"date":"2021-04-09","close":29.3774},{"date":"2021-04-12","close":29.7231},{"date":"2021-04-13","close":29.9447},{"date":"2021-04-14","close":29.0849},{"date":"2021-04-15","close":28.7214},{"date":"2021-04-16","close":28.5087},{"date":"2021-04-19","close":29.6699},{"date":"2021-04-20","close":31.434},{"date":"2021-04-21","close":29.1646},{"date":"2021-04-22","close":29.5369},{"date":"2021-04-23","close":27.9236},{"date":"2021-04-26","close":27.0371},{"date":"2021-04-27","close":26.8953},{"date":"2021-04-28","close":26.7535},{"date":"2021-04-29","close":27.0371},{"date":"2021-04-30","close":28.1363},{"date":"2021-05-03","close":27.7197},{"date":"2021-05-04","close":28.7214},{"date":"2021-05-05","close":29.0937},{"date":"2021-05-06","close":28.9164},{"date":"2021-05-07","close":27.8704},{"date":"2021-05-10","close":30.0156},{"date":"2021-05-11","close":30.2638},{"date":"2021-05-12","close":33.2335},{"date":"2021-05-13","close":31.4251},{"date":"2021-05-14","close":29.1026},{"date":"2021-05-17","close":28.9785},{"date":"2021-05-18","close":29.6522},{"date":"2021-05-19","close":30.3436},{"date":"2021-05-20","close":29.7142},{"date":"2021-05-21","close":29.4749},{"date":"2021-05-24","close":28.9076},{"date":"2021-05-25","close":29.7497},{"date":"2021-05-26","close":28.0388},{"date":"2021-05-27","close":27.1878},{"date":"2021-05-28","close":27.2144},{"date":"2021-06-01","close":26.3102},{"date":"2021-06-02","close":26.2216},{"date":"2021-06-03","close":26.9219},{"date":"2021-06-04","close":26.5584},{"date":"2021-06-07","close":25.4769},{"date":"2021-06-08","close":24.6525},{"date":"2021-06-09","close":25.1667},{"date":"2021-06-10","close":25.6897},{"date":"2021-06-11","close":24.883},{"date":"2021-06-14","close":25.1224},{"date":"2021-06-15","close":25.3262},{"date":"2021-06-16","close":25.5035},{"date":"2021-06-17","close":26.3811},{"date":"2021-06-18","close":28.225},{"date":"2021-06-21","close":26.3457},{"date":"2021-06-22","close":25.9556},{"date":"2021-06-23","close":25.6897},{"date":"2021-06-24","close":24.6348},{"date":"2021-06-25","close":24.6525},{"date":"2021-06-28","close":25.1135},{"date":"2021-06-29","close":25.4504},{"date":"2021-06-30","close":25.4149},{"date":"2021-07-01","close":24.7589},{"date":"2021-07-02","close":25.4769},{"date":"2021-07-06","close":26.5584},{"date":"2021-07-07","close":27.3208},{"date":"2021-07-08","close":28.0477},{"date":"2021-07-09","close":26.3191},{"date":"2021-07-12","close":26.195},{"date":"2021-07-13","close":27.6842},{"date":"2021-07-14","close":28.9962},{"date":"2021-07-15","close":29.466},{"date":"2021-07-16","close":30.5918},{"date":"2021-07-19","close":31.9215},{"date":"2021-07-20","close":28.9785},{"date":"2021-07-21","close":27.4272},{"date":"2021-07-22","close":28.8012},{"date":"2021-07-23","close":28.4111},{"date":"2021-07-26","close":28.1097},{"date":"2021-07-27","close":29.1026},{"date":"2021-07-28","close":27.7995},{"date":"2021-07-29","close":27.1701},{"date":"2021-07-30","close":27.7286},{"date":"2021-08-02","close":28.1363},{"date":"2021-08-03","close":27.7729},{"date":"2021-08-04","close":28.8189},{"date":"2021-08-05","close":27.241},{"date":"2021-08-06","close":26.7446},{"date":"2021-08-09","close":27.2233},{"date":"2021-08-10","close":27.0549},{"date":"2021-08-11","close":26.6648},{"date":"2021-08-12","close":26.8687},{"date":"2021-08-13","close":27.5956},{"date":"2021-08-16","close":28.3314},{"date":"2021-08-17","close":29.3597},{"date":"2021-08-18","close":30.1309},{"date":"2021-08-19","close":31.2301},{"date":"2021-08-20","close":29.6522},{"date":"2021-08-23","close":27.959},{"date":"2021-08-24","close":27.1258},{"date":"2021-08-25","close":26.8421},{"date":"2021-08-26","close":27.6665},{"date":"2021-08-27","close":25.3085},{"date":"2021-08-30","close":25.6454},{"date":"2021-08-31","close":25.4769},{"date":"2021-09-01","close":24.9717},{"date":"2021-09-02","close":24.4664},{"date":"2021-09-03","close":24.7944},{"date":"2021-09-07","close":25.3262},{"date":"2021-09-08","close":26.1329},{"date":"2021-09-09","close":26.1063},{"date":"2021-09-10","close":26.913},{"date":"2021-09-13","close":26.4521},{"date":"2021-09-14","close":27.4892},{"date":"2021-09-15","close":26.585},{"date":"2021-09-16","close":26.6559},{"date":"2021-09-17","close":26.6205},{"date":"2021-09-20","close":28.4555},{"date":"2021-09-21","close":28.2782},{"date":"2021-09-22","close":27.0371},{"date":"2021-09-23","close":25.5479},{"date":"2021-09-24","close":25.9024},{"date":"2021-09-27","close":24.7766},{"date":"2021-09-28","close":26.4432},{"date":"2021-09-29","close":26.5673},{"date":"2021-09-30","close":27.3474},{"date":"2021-10-01","close":25.9734},{"date":"2021-10-04","close":26.7003},{"date":"2021-10-05","close":26.4255},{"date":"2021-10-06","close":26.8332},{"date":"2021-10-07","close":25.5745},{"date":"2021-10-08","close":26.1595},{"date":"2021-10-11","close":26.6116},{"date":"2021-10-12","close":26.1595},{"date":"2021-10-13","close":25.8315},{"date":"2021-10-14","close":24.7057},{"date":"2021-10-15","close":24.9008},{"date":"2021-10-18","close":24.9273},{"date":"2021-10-19","close":24.6614},{"date":"2021-10-20","close":24.1738},{"date":"2021-10-21","close":23.9877},{"date":"2021-10-22","close":24.1384},{"date":"2021-10-25","close":23.4381},{"date":"2021-10-26","close":23.9611},{"date":"2021-10-27","close":25.3262},{"date":"2021-10-28","close":23.8104},{"date":"2021-10-29","close":23.8015},{"date":"2021-11-01","close":21.9577},{"date":"2021-11-02","close":21.807},{"date":"2021-11-03","close":20.6369},{"date":"2021-11-04","close":20.6635},{"date":"2021-11-05","close":19.7947},{"date":"2021-11-08","close":19.6086},{"date":"2021-11-09","close":19.9543},{"date":"2021-11-10","close":20.9117},{"date":"2021-11-11","close":20.3975},{"date":"2021-11-12","close":20.3355},{"date":"2021-11-15","close":20.5925},{"date":"2021-11-16","close":20.4773},{"date":"2021-11-17","close":21.2485},{"date":"2021-11-18","close":21.5233},{"date":"2021-11-19","close":22.1084},{"date":"2021-11-22","close":22.4009},{"date":"2021-11-23","close":22.5073},{"date":"2021-11-24","close":22.4452},{"date":"2021-11-26","close":24.9096},{"date":"2021-11-29","close":25.0337},{"date":"2021-11-30","close":26.5318},{"date":"2021-12-01","close":28.358},{"date":"2021-12-02","close":25.9734},{"date":"2021-12-03","close":27.5867},{"date":"2021-12-06","close":25.9379},{"date":"2021-12-07","close":24.1207},{"date":"2021-12-08","close":23.6154},{"date":"2021-12-09","close":25.2199},{"date":"2021-12-10","close":25.4326},{"date":"2021-12-13","close":26.5141},{"date":"2021-12-14","close":27.2055},{"date":"2021-12-15","close":25.8759},{"date":"2021-12-16","close":27.5069},{"date":"2021-12-17","close":26.7623},{"date":"2021-12-20","close":27.8704},{"date":"2021-12-21","close":25.4769},{"date":"2021-12-22","close":24.7235},{"date":"2021-12-23","close":24.1207},{"date":"2021-12-27","close":23.4647},{"date":"2021-12-28","close":23.8902},{"date":"2021-12-29","close":23.8193},{"date":"2021-12-30","close":23.8547},{"date":"2021-12-31","close":23.97},{"date":"2022-01-03","close":23.0658},{"date":"2022-01-04","close":23.1456},{"date":"2022-01-05","close":25.4947},{"date":"2022-01-06","close":25.0603},{"date":"2022-01-07","close":25.929},{"date":"2022-01-10","close":26.2304},{"date":"2022-01-11","close":25.3883},{"date":"2022-01-12","close":25.9734},{"date":"2022-01-13","close":26.6559},{"date":"2022-01-14","close":26.5318},{"date":"2022-01-18","close":28.9342},{"date":"2022-01-19","close":30.3436},{"date":"2022-01-20","close":32.0102},{"date":"2022-01-21","close":33.8097},{"date":"2022-01-24","close":31.3453},{"date":"2022-01-25","close":32.7016},{"date":"2022-01-26","close":34.1466},{"date":"2022-01-27","close":36.478},{"date":"2022-01-28","close":34.3859},{"date":"2022-01-31","close":31.2656},{"date":"2022-02-01","close":30.2373},{"date":"2022-02-02","close":31.106},{"date":"2022-02-03","close":32.8612},{"date":"2022-02-04","close":32.3116},{"date":"2022-02-07","close":31.8772},{"date":"2022-02-08","close":30.3082},{"date":"2022-02-09","close":28.553},{"date":"2022-02-10","close":29.8649},{"date":"2022-02-11","close":30.8489},{"date":"2022-02-14","close":31.1326},{"date":"2022-02-15","close":28.615},{"date":"2022-02-16","close":28.4643},{"date":"2022-02-17","close":30.6362},{"date":"2022-02-18","close":31.4074},{"date":"2022-02-22","close":32.7282},{"date":"2022-02-23","close":34.5543},{"date":"2022-02-24","close":31.8152},{"date":"2022-02-25","close":29.6522},{"date":"2022-02-28","close":29.3508},{"date":"2022-03-01","close":31.0173},{"date":"2022-03-02","close":28.7391},{"date":"2022-03-03","close":29.8118},{"date":"2022-03-04","close":31.1592},{"date":"2022-03-07","close":33.4108},{"date":"2022-03-08","close":32.8878},{"date":"2022-03-09","close":30.2107},{"date":"2022-03-10","close":30.3525},{"date":"2022-03-11","close":31.7797},{"date":"2022-03-14","close":33.5526},{"date":"2022-03-15","close":32.2052},{"date":"2022-03-16","close":29.1292},{"date":"2022-03-17","close":27.7108},{"date":"2022-03-18","close":26.9485},{"date":"2022-03-21","close":27.5779},{"date":"2022-03-22","close":26.7712},{"date":"2022-03-23","close":28.1186},{"date":"2022-03-24","close":27.1258},{"date":"2022-03-25","close":27.0283},{"date":"2022-03-28","close":26.9839},{"date":"2022-03-29","close":24.8476},{"date":"2022-03-30","close":26.2925},{"date":"2022-03-31","close":27.1524},{"date":"2022-04-01","close":26.3014},{"date":"2022-04-04","close":26.0975},{"date":"2022-04-05","close":27.9856},{"date":"2022-04-06","close":29.1469},{"date":"2022-04-07","close":29.4572},{"date":"2022-04-08","close":30.122},{"date":"2022-04-11","close":30.778},{"date":"2022-04-12","close":30.4855},{"date":"2022-04-13","close":28.7037},{"date":"2022-04-14","close":29.5901},{"date":"2022-04-18","close":30.1752},{"date":"2022-04-19","close":28.3225},{"date":"2022-04-20","close":28.0388},{"date":"2022-04-21","close":29.9447},{"date":"2022-04-22","close":32.2318},{"date":"2022-04-25","close":31.6379},{"date":"2022-04-26","close":34.6518},{"date":"2022-04-27","close":35.0596},{"date":"2022-04-28","close":33.1448},{"date":"2022-04-29","close":35.884},{"date":"2022-05-02","close":34.8823},{"date":"2022-05-03","close":33.9515},{"date":"2022-05-04","close":31.2124},{"date":"2022-05-05","close":35.0153},{"date":"2022-05-06","close":36.7439},{"date":"2022-05-09","close":41.3712},{"date":"2022-05-10","close":41.3801},{"date":"2022-05-11","close":44.465},{"date":"2022-05-12","close":42.8073},{"date":"2022-05-13","close":38.8182},{"date":"2022-05-16","close":39.421},{"date":"2022-05-17","close":35.689},{"date":"2022-05-18","close":39.5097},{"date":"2022-05-19","close":39.3412},{"date":"2022-05-20","close":39.5628},{"date":"2022-05-23","close":38.2154},{"date":"2022-05-24","close":39.9618},{"date":"2022-05-25","close":37.7101},{"date":"2022-05-26","close":35.2369},{"date":"2022-05-27","close":32.4091},{"date":"2022-05-31","close":33.6413},{"date":"2022-06-01","close":34.1111},{"date":"2022-06-02","close":31.6733},{"date":"2022-06-03","close":32.4711},{"date":"2022-06-06","close":32.1166},{"date":"2022-06-07","close":30.583},{"date":"2022-06-08","close":31.9481},{"date":"2022-06-09","close":33.9604},{"date":"2022-06-10","close":36.7262},{"date":"2022-06-13","close":41.8942},{"date":"2022-06-14","close":42.4084},{"date":"2022-06-15","close":40.6709},{"date":"2022-06-16","close":46.3266},{"date":"2022-06-17","close":45.2008},{"date":"2022-06-21","close":42.7896},{"date":"2022-06-22","close":43.0289},{"date":"2022-06-23","close":41.4599},{"date":"2022-06-24","close":37.6924},{"date":"2022-06-27","close":37.1339},{"date":"2022-06-28","close":39.226},{"date":"2022-06-29","close":40.4936},{"date":"2022-06-30","close":41.3535},{"date":"2022-07-01","close":39.9352},{"date":"2022-07-05","close":38.9778},{"date":"2022-07-06","close":39.8997},{"date":"2022-07-07","close":37.0098},{"date":"2022-07-08","close":37.0187},{"date":"2022-07-11","close":39.3146},{"date":"2022-07-12","close":39.616},{"date":"2022-07-13","close":39.7756},{"date":"2022-07-14","close":40.9812},{"date":"2022-07-15","close":38.4725},{"date":"2022-07-18","close":38.7916},{"date":"2022-07-19","close":34.7139},{"date":"2022-07-20","close":33.0473},{"date":"2022-07-21","close":32.5864},{"date":"2022-07-22","close":34.1466},{"date":"2022-07-25","close":33.6324},{"date":"2022-07-26","close":34.2352},{"date":"2022-07-27","close":31.9038},{"date":"2022-07-28","close":30.583},{"date":"2022-07-29","close":29.9625},{"date":"2022-08-01","close":29.989},{"date":"2022-08-02","close":30.0688},{"date":"2022-08-03","close":28.7746},{"date":"2022-08-04","close":28.9164},{"date":"2022-08-05","close":28.287},{"date":"2022-08-08","close":27.3917},{"date":"2022-08-09","close":28.5352},{"date":"2022-08-10","close":26.062},{"date":"2022-08-11","close":25.8049},{"date":"2022-08-12","close":24.227},{"date":"2022-08-15","close":24.0054},{"date":"2022-08-16","close":24.0143},{"date":"2022-08-17","close":25.2376},{"date":"2022-08-18","close":24.75},{"date":"2022-08-19","close":26.3457},{"date":"2022-08-22","close":27.9856},{"date":"2022-08-23","close":27.7995},{"date":"2022-08-24","close":27.1701},{"date":"2022-08-25","close":25.9379},{"date":"2022-08-26","close":28.5618},{"date":"2022-08-29","close":29.3153},{"date":"2022-08-30","close":30.5741},{"date":"2022-08-31","close":31.1326},{"date":"2022-09-01","close":32.1609},{"date":"2022-09-02","close":32.9144},{"date":"2022-09-06","close":33.8718},{"date":"2022-09-07","close":31.6911},{"date":"2022-09-08","close":30.911},{"date":"2022-09-09","close":29.0583},{"date":"2022-09-12","close":28.03},{"date":"2022-09-13","close":31.2921},{"date":"2022-09-14","close":30.9021},{"date":"2022-09-15","close":31.6201},{"date":"2022-09-16","close":33.0651},{"date":"2022-09-19","close":32.1697},{"date":"2022-09-20","close":33.5349},{"date":"2022-09-21","close":34.9976},{"date":"2022-09-22","close":37.4176},{"date":"2022-09-23","close":40.1656},{"date":"2022-09-26","close":41.8145},{"date":"2022-09-27","close":41.3535},{"date":"2022-09-28","close":37.3999},{"date":"2022-09-29","close":39.9618},{"date":"2022-09-30","close":40.795},{"date":"2022-10-03","close":37.5417},{"date":"2022-10-04","close":33.136},{"date":"2022-10-05","close":33.8186},{"date":"2022-10-06","close":34.4834},{"date":"2022-10-07","close":37.5594},{"date":"2022-10-10","close":38.1888},{"date":"2022-10-11","close":38.1711},{"date":"2022-10-12","close":38.4991},{"date":"2022-10-13","close":35.7067},{"date":"2022-10-14","close":38.5257},{"date":"2022-10-17","close":34.8823},{"date":"2022-10-18","close":33.6679},{"date":"2022-10-19","close":35.361},{"date":"2022-10-20","close":36.7616},{"date":"2022-10-21","close":34.377},{"date":"2022-10-24","close":33.9781},{"date":"2022-10-25","close":31.2212},{"date":"2022-10-26","close":30.7248},{"date":"2022-10-27","close":30.7514},{"date":"2022-10-28","close":28.6594},{"date":"2022-10-31","close":28.5973},{"date":"2022-11-01","close":28.4555},{"date":"2022-11-02","close":31.2656},{"date":"2022-11-03","close":31.8506},{"date":"2022-11-04","close":30.6628},{"date":"2022-11-07","close":30.255},{"date":"2022-11-08","close":30.2638},{"date":"2022-11-09","close":32.7459},{"date":"2022-11-10","close":26.7801},{"date":"2022-11-11","close":26.1152},{"date":"2022-11-14","close":26.9662},{"date":"2022-11-15","close":25.7872},{"date":"2022-11-16","close":27.1967},{"date":"2022-11-17","close":27.9147},{"date":"2022-11-18","close":27.4183},{"date":"2022-11-21","close":27.8881},{"date":"2022-11-22","close":26.9662},{"date":"2022-11-23","close":26.8066},{"date":"2022-11-25","close":26.6294},{"date":"2022-11-28","close":28.2782},{"date":"2022-11-29","close":28.0122},{"date":"2022-11-30","close":25.7429},{"date":"2022-12-01","close":25.9024},{"date":"2022-12-02","close":25.5035},{"date":"2022-12-05","close":27.6222},{"date":"2022-12-06","close":28.881},{"date":"2022-12-07","close":29.1646},{"date":"2022-12-08","close":28.5884},{"date":"2022-12-09","close":29.6256},{"date":"2022-12-12","close":28.5618},{"date":"2022-12-13","close":27.8881},{"date":"2022-12-14","close":28.4466},{"date":"2022-12-15","close":30.5918},{"date":"2022-12-16","close":31.3276},{"date":"2022-12-19","close":32.6041},{"date":"2022-12-20","close":32.0988},{"date":"2022-12-21","close":30.5032},{"date":"2022-12-22","close":31.6999},{"date":"2022-12-23","close":31.3187},{"date":"2022-12-27","close":31.957},{"date":"2022-12-28","close":33.4462},{"date":"2022-12-29","close":30.8844},{"date":"2022-12-30","close":31.2124},{"date":"2023-01-03","close":31.7442},{"date":"2023-01-04","close":30.5387},{"date":"2023-01-05","close":31.6113},{"date":"2023-01-06","close":29.5192},{"date":"2023-01-09","close":29.3419},{"date":"2023-01-10","close":28.0388},{"date":"2023-01-11","close":27.0017},{"date":"2023-01-12","close":25.6808},{"date":"2023-01-13","close":25.1933},{"date":"2023-01-17","close":25.3351},{"date":"2023-01-18","close":26.5496},{"date":"2023-01-19","close":27.3474},{"date":"2023-01-20","close":26.0088},{"date":"2023-01-23","close":25.078},{"date":"2023-01-24","close":25.2553},{"date":"2023-01-25","close":25.0426},{"date":"2023-01-26","close":24.6259},{"date":"2023-01-27","close":24.2448},{"date":"2023-01-30","close":25.2465},{"date":"2023-01-31","close":23.4381},{"date":"2023-02-01","close":22.3211},{"date":"2023-02-02","close":21.0092},{"date":"2023-02-03","close":21.4701},{"date":"2023-02-06","close":22.4098},{"date":"2023-02-07","close":21.9311},{"date":"2023-02-08","close":22.8973},{"date":"2023-02-09","close":23.9079},{"date":"2023-02-10","close":23.8015},{"date":"2023-02-13","close":22.9151},{"date":"2023-02-14","close":22.9683},{"date":"2023-02-15","close":22.2857},{"date":"2023-02-16","close":22.9594},{"date":"2023-02-17","close":22.8353},{"date":"2023-02-21","close":24.8298},{"date":"2023-02-22","close":24.5728},{"date":"2023-02-23","close":24.1118},{"date":"2023-02-24","close":24.8476},{"date":"2023-02-27","close":24.5462},{"date":"2023-02-28","close":24.6259},{"date":"2023-03-01","close":24.4841},{"date":"2023-03-02","close":24.3423},{"date":"2023-03-03","close":23.3672},{"date":"2023-03-06","close":24.4132},{"date":"2023-03-07","close":25.2287},{"date":"2023-03-08","close":25.2199},{"date":"2023-03-09","close":27.3385},{"date":"2023-03-10","close":29.794},{"date":"2023-03-13","close":31.2656},{"date":"2023-03-14","close":29.5015},{"date":"2023-03-15","close":30.911},{"date":"2023-03-16","close":29.6788},{"date":"2023-03-17","close":32.0811},{"date":"2023-03-20","close":30.9021},{"date":"2023-03-21","close":29.1863},{"date":"2023-03-22","close":31.7465},{"date":"2023-03-23","close":32.2406},{"date":"2023-03-24","close":31.3153},{"date":"2023-03-27","close":30.2463},{"date":"2023-03-28","close":30.399},{"date":"2023-03-29","close":29.4199},{"date":"2023-03-30","close":29.5816},{"date":"2023-03-31","close":27.9736},{"date":"2023-04-03","close":27.9377},{"date":"2023-04-04","close":29.4648},{"date":"2023-04-05","close":30.3362},{"date":"2023-04-06","close":30.2463},{"date":"2023-04-10","close":29.2941},{"date":"2023-04-11","close":28.6114},{"date":"2023-04-12","close":29.2222},{"date":"2023-04-13","close":28.1173},{"date":"2023-04-14","close":28.9258},{"date":"2023-04-17","close":27.8658},{"date":"2023-04-18","close":28.2341},{"date":"2023-04-19","close":28.0724},{"date":"2023-04-20","close":28.5575},{"date":"2023-04-21","close":28.4497},{"date":"2023-04-24","close":28.5485},{"date":"2023-04-25","close":30.6596},{"date":"2023-04-26","close":31.5848},{"date":"2023-04-27","close":30.3721},{"date":"2023-04-28","close":29.5816},{"date":"2023-05-01","close":29.5097},{"date":"2023-05-02","close":31.3423},{"date":"2023-05-03","close":30.9919},{"date":"2023-05-04","close":32.1148},{"date":"2023-05-05","close":29.8421},{"date":"2023-05-08","close":30.0667},{"date":"2023-05-09","close":30.3541},{"date":"2023-05-10","close":29.9229},{"date":"2023-05-11","close":30.6236},{"date":"2023-05-12","close":30.8302},{"date":"2023-05-15","close":29.7253},{"date":"2023-05-16","close":31.0368},{"date":"2023-05-17","close":28.9438},{"date":"2023-05-18","close":28.4856},{"date":"2023-05-19","close":29.0695},{"date":"2023-05-22","close":27.9826},{"date":"2023-05-23","close":28.3599},{"date":"2023-05-24","close":29.2851},{"date":"2023-05-25","close":30.0218},{"date":"2023-05-26","close":29.0785},{"date":"2023-05-30","close":29.4199},{"date":"2023-05-31","close":30.3272},{"date":"2023-06-01","close":29.348},{"date":"2023-06-02","close":26.1859},{"date":"2023-06-05","close":27.2639},{"date":"2023-06-06","close":25.099},{"date":"2023-06-07","close":23.7066},{"date":"2023-06-08","close":24.039},{"date":"2023-06-09","close":24.6229},{"date":"2023-06-12","close":24.2815},{"date":"2023-06-13","close":23.482},{"date":"2023-06-14","close":24.2186},{"date":"2023-06-15","close":23.6886},{"date":"2023-06-16","close":24.2815},{"date":"2023-06-20","close":24.6229},{"date":"2023-06-21","close":24.7642},{"date":"2023-06-22","close":25.3532},{"date":"2023-06-23","close":26.6218},{"date":"2023-06-26","close":26.4405},{"date":"2023-06-27","close":25.3079},{"date":"2023-06-28","close":24.9364},{"date":"2023-06-29","close":24.0212},{"date":"2023-06-30","close":23.8309},{"date":"2023-07-03","close":23.5681},{"date":"2023-07-05","close":24.3655},{"date":"2023-07-06","close":25.616},{"date":"2023-07-07","close":24.6917},{"date":"2023-07-10","close":23.4685},{"date":"2023-07-11","close":22.8161},{"date":"2023-07-12","close":22.1093},{"date":"2023-07-13","close":21.5747},{"date":"2023-07-14","close":22.218},{"date":"2023-07-17","close":21.5294},{"date":"2023-07-18","close":20.7139},{"date":"2023-07-19","close":20.4692},{"date":"2023-07-20","close":20.9857},{"date":"2023-07-21","close":21.2485},{"date":"2023-07-24","close":21.1126},{"date":"2023-07-25","close":21.1126},{"date":"2023-07-26","close":20.6323},{"date":"2023-07-27","close":21.4478},{"date":"2023-07-28","close":20.6233},{"date":"2023-07-31","close":19.9346},{"date":"2023-08-01","close":20.2064},{"date":"2023-08-02","close":21.022},{"date":"2023-08-03","close":21.2394},{"date":"2023-08-04","close":21.3753},{"date":"2023-08-07","close":21.3391},{"date":"2023-08-08","close":21.7559},{"date":"2023-08-09","close":22.2724},{"date":"2023-08-10","close":22.6077},{"date":"2023-08-11","close":22.5352},{"date":"2023-08-14","close":22.6801},{"date":"2023-08-15","close":23.5681},{"date":"2023-08-16","close":24.4652},{"date":"2023-08-17","close":25.317},{"date":"2023-08-18","close":24.9636},{"date":"2023-08-21","close":25.1085},{"date":"2023-08-22","close":25.326},{"date":"2023-08-23","close":24.5649},{"date":"2023-08-24","close":25.5435},{"date":"2023-08-25","close":25.3079},{"date":"2023-08-28","close":24.6555},{"date":"2023-08-29","close":23.6588},{"date":"2023-08-30","close":23.3235},{"date":"2023-08-31","close":23.541},{"date":"2023-09-01","close":22.7164},{"date":"2023-09-05","close":24.1481},{"date":"2023-09-06","close":24.3927},{"date":"2023-09-07","close":25.1357},{"date":"2023-09-08","close":25.3441},{"date":"2023-09-11","close":25.1901},{"date":"2023-09-12","close":25.2445},{"date":"2023-09-13","close":25.7791},{"date":"2023-09-14","close":24.7099},{"date":"2023-09-15","close":25.5344},{"date":"2023-09-18","close":26.0418},{"date":"2023-09-19","close":26.3512},{"date":"2023-09-20","close":27.1567},{"date":"2023-09-21","close":28.4381},{"date":"2023-09-22","close":28.6852},{"date":"2023-09-25","close":28.3099},{"date":"2023-09-26","close":29.3991},{"date":"2023-09-27","close":28.5479},{"date":"2023-09-28","close":27.8431},{"date":"2023-09-29","close":28.3557},{"date":"2023-10-02","close":29.6188},{"date":"2023-10-03","close":31.1199},{"date":"2023-10-04","close":31.1199},{"date":"2023-10-05","close":31.0284},{"date":"2023-10-06","close":30.2046},{"date":"2023-10-09","close":29.6554},{"date":"2023-10-10","close":28.6761},{"date":"2023-10-11","close":28.8774},{"date":"2023-10-12","close":30.7995},{"date":"2023-10-13","close":31.6599},{"date":"2023-10-16","close":30.1314},{"date":"2023-10-17","close":29.0788},{"date":"2023-10-18","close":30.9185},{"date":"2023-10-19","close":32.4196},{"date":"2023-10-20","close":33.6827},{"date":"2023-10-23","close":34.5797},{"date":"2023-10-24","close":33.7834},{"date":"2023-10-25","close":35.4217},{"date":"2023-10-26","close":35.1746},{"date":"2023-10-27","close":36.4652},{"date":"2023-10-30","close":35.8611},{"date":"2023-10-31","close":34.8909},{"date":"2023-11-01","close":34.4332},{"date":"2023-11-02","close":31.6691},{"date":"2023-11-03","close":29.1337},{"date":"2023-11-06","close":30.1863},{"date":"2023-11-07","close":30.47},{"date":"2023-11-08","close":31.5318},{"date":"2023-11-09","close":33.042},{"date":"2023-11-10","close":31.9528},{"date":"2023-11-13","close":31.962},{"date":"2023-11-14","close":26.7082},{"date":"2023-11-15","close":26.5434},{"date":"2023-11-16","close":27.834},{"date":"2023-11-17","close":26.7723},{"date":"2023-11-20","close":26.3512},{"date":"2023-11-21","close":27.3397},{"date":"2023-11-22","close":26.9095},{"date":"2023-11-24","close":26.397},{"date":"2023-11-27","close":26.6441},{"date":"2023-11-28","close":27.0011},{"date":"2023-11-29","close":26.5617},{"date":"2023-11-30","close":26.3146},{"date":"2023-12-01","close":23.9898},{"date":"2023-12-04","close":23.2575},{"date":"2023-12-05","close":24.2003},{"date":"2023-12-06","close":24.3742},{"date":"2023-12-07","close":23.8067},{"date":"2023-12-08","close":23.3216},{"date":"2023-12-11","close":23.2118},{"date":"2023-12-12","close":23.2667},{"date":"2023-12-13","close":20.8046},{"date":"2023-12-14","close":19.157},{"date":"2023-12-15","close":19.6879},{"date":"2023-12-18","close":19.6604},{"date":"2023-12-19","close":18.498},{"date":"2023-12-20","close":19.6147},{"date":"2023-12-21","close":18.6035},{"date":"2023-12-22","close":18.1343},{"date":"2023-12-26","close":17.4535},{"date":"2023-12-27","close":17.2787},{"date":"2023-12-28","close":17.5179},{"date":"2023-12-29","close":18.3551},{"date":"2024-01-02","close":18.7139},{"date":"2024-01-03","close":20.2136},{"date":"2024-01-04","close":20.3424},{"date":"2024-01-05","close":20.5357},{"date":"2024-01-08","close":19.3856},{"date":"2024-01-09","close":19.9836},{"date":"2024-01-10","close":19.956},{"date":"2024-01-11","close":20.462},{"date":"2024-01-12","close":20.5541},{"date":"2024-01-16","close":21.3269},{"date":"2024-01-17","close":21.8145},{"date":"2024-01-18","close":21.4557},{"date":"2024-01-19","close":20.8577},{"date":"2024-01-22","close":19.5236},{"date":"2024-01-23","close":19.7628},{"date":"2024-01-24","close":20.2596},{"date":"2024-01-25","close":19.7904},{"date":"2024-01-26","close":19.7812},{"date":"2024-01-29","close":18.7599},{"date":"2024-01-30","close":19.2292},{"date":"2024-01-31","close":20.6645},{"date":"2024-02-01","close":19.8088},{"date":"2024-02-02","close":20.1676},{"date":"2024-02-05","close":20.9681},{"date":"2024-02-06","close":20.4345},{"date":"2024-02-07","close":20.5541},{"date":"2024-02-08","close":19.634},{"date":"2024-02-09","close":18.6863},{"date":"2024-02-12","close":17.7019},{"date":"2024-02-13","close":19.9008},{"date":"2024-02-14","close":18.4931},{"date":"2024-02-15","close":17.1038},{"date":"2024-02-16","close":17.7847},{"date":"2024-02-20","close":18.5391},{"date":"2024-02-21","close":18.8151},{"date":"2024-02-22","close":18.3735},{"date":"2024-02-23","close":18.2815},{"date":"2024-02-26","close":17.9503},{"date":"2024-02-27","close":17.2235},{"date":"2024-02-28","close":17.6283},{"date":"2024-02-29","close":17.3431},{"date":"2024-03-01","close":16.745},{"date":"2024-03-04","close":16.8186},{"date":"2024-03-05","close":17.3063},{"date":"2024-03-06","close":16.9198},{"date":"2024-03-07","close":16.5518},{"date":"2024-03-08","close":16.5886},{"date":"2024-03-11","close":16.975},{"date":"2024-03-12","close":17.0394},{"date":"2024-03-13","close":16.8554},{"date":"2024-03-14","close":17.8123},{"date":"2024-03-15","close":17.6927},{"date":"2024-03-18","close":18.0147},{"date":"2024-03-19","close":17.7782},{"date":"2024-03-20","close":16.7444},{"date":"2024-03-21","close":16.1857},{"date":"2024-03-22","close":16.8562},{"date":"2024-03-25","close":16.7537},{"date":"2024-03-26","close":16.8562},{"date":"2024-03-27","close":15.7759},{"date":"2024-03-28","close":15.6362},{"date":"2024-04-01","close":16.0925},{"date":"2024-04-02","close":16.9679},{"date":"2024-04-03","close":16.6886},{"date":"2024-04-04","close":17.2101},{"date":"2024-04-05","close":17.0331},{"date":"2024-04-08","close":16.7537},{"date":"2024-04-09","close":16.5768},{"date":"2024-04-10","close":17.9085},{"date":"2024-04-11","close":17.5453},{"date":"2024-04-12","close":18.5046},{"date":"2024-04-15","close":19.3148},{"date":"2024-04-16","close":19.5662},{"date":"2024-04-17","close":20.1343},{"date":"2024-04-18","close":20.274},{"date":"2024-04-19","close":20.2274},{"date":"2024-04-22","close":19.529},{"date":"2024-04-23","close":18.5418},{"date":"2024-04-24","close":18.7933},{"date":"2024-04-25","close":19.1658},{"date":"2024-04-26","close":18.6163},{"date":"2024-04-29","close":18.2159},{"date":"2024-04-30","close":19.352},{"date":"2024-05-01","close":19.1844},{"date":"2024-05-02","close":18.16},{"date":"2024-05-03","close":17.6385},{"date":"2024-05-06","close":17.0052},{"date":"2024-05-07","close":16.8748},{"date":"2024-05-08","close":17.1449},{"date":"2024-05-09","close":16.6792},{"date":"2024-05-10","close":17.0611},{"date":"2024-05-13","close":16.9679},{"date":"2024-05-14","close":16.4278},{"date":"2024-05-15","close":15.8504},{"date":"2024-05-16","close":16.1857},{"date":"2024-05-17","close":16.1577},{"date":"2024-05-20","close":16.0553},{"date":"2024-05-21","close":16.1391},{"date":"2024-05-22","close":16.5302},{"date":"2024-05-23","close":17.3591},{"date":"2024-05-24","close":16.8189},{"date":"2024-05-28","close":16.8934},{"date":"2024-05-29","close":17.6385},{"date":"2024-05-30","close":17.1542},{"date":"2024-05-31","close":16.7724},{"date":"2024-06-03","close":17.0331},{"date":"2024-06-04","close":17.7409},{"date":"2024-06-05","close":16.9307},{"date":"2024-06-06","close":17.2939},{"date":"2024-06-07","close":17.9272},{"date":"2024-06-10","close":17.7502},{"date":"2024-06-11","close":17.9737},{"date":"2024-06-12","close":17.1263},{"date":"2024-06-13","close":17.5919},{"date":"2024-06-14","close":18.4394},{"date":"2024-06-17","close":18.011},{"date":"2024-06-18","close":17.9365},{"date":"2024-06-20","close":18.1879},{"date":"2024-06-21","close":18.0948},{"date":"2024-06-24","close":17.862},{"date":"2024-06-25","close":18.0628},{"date":"2024-06-26","close":18.1853},{"date":"2024-06-27","close":17.6668},{"date":"2024-06-28","close":17.4971},{"date":"2024-07-01","close":17.9119},{"date":"2024-07-02","close":17.7705},{"date":"2024-07-03","close":17.7894},{"date":"2024-07-05","close":18.0628},{"date":"2024-07-08","close":17.7045},{"date":"2024-07-09","close":17.9308},{"date":"2024-07-10","close":17.4123},{"date":"2024-07-11","close":15.5174},{"date":"2024-07-12","close":15.0177},{"date":"2024-07-15","close":14.207},{"date":"2024-07-16","close":12.7552},{"date":"2024-07-17","close":13.1134},{"date":"2024-07-18","close":13.8865},{"date":"2024-07-19","close":14.141},{"date":"2024-07-22","close":13.4717},{"date":"2024-07-23","close":13.0663},{"date":"2024-07-24","close":13.8865},{"date":"2024-07-25","close":13.4057},{"date":"2024-07-26","close":12.7363},{"date":"2024-07-29","close":13.1606},{"date":"2024-07-30","close":13.038},{"date":"2024-07-31","close":12.8023},{"date":"2024-08-01","close":14.0562},{"date":"2024-08-02","close":15.5645},{"date":"2024-08-05","close":17.0635},{"date":"2024-08-06","close":16.5167},{"date":"2024-08-07","close":17.12},{"date":"2024-08-08","close":15.8945},{"date":"2024-08-09","close":16.0453},{"date":"2024-08-12","close":16.4507},{"date":"2024-08-13","close":15.6871},{"date":"2024-08-14","close":15.9605},{"date":"2024-08-15","close":14.7255},{"date":"2024-08-16","close":14.6407},{"date":"2024-08-19","close":14.1221},{"date":"2024-08-20","close":14.6029},{"date":"2024-08-21","close":14.0562},{"date":"2024-08-22","close":14.4238},{"date":"2024-08-23","close":13.0757},{"date":"2024-08-26","close":13.0757},{"date":"2024-08-27","close":13.368},{"date":"2024-08-28","close":13.6414},{"date":"2024-08-29","close":13.3868},{"date":"2024-08-30","close":13.1794},{"date":"2024-09-03","close":14.3861},{"date":"2024-09-04","close":14.4615},{"date":"2024-09-05","close":14.6878},{"date":"2024-09-06","close":15.5362},{"date":"2024-09-09","close":15.4325},{"date":"2024-09-10","close":15.4797},{"date":"2024-09-11","close":15.3666},{"date":"2024-09-12","close":14.7915},{"date":"2024-09-13","close":13.6979},{"date":"2024-09-16","close":13.5659},{"date":"2024-09-17","close":13.2454},{"date":"2024-09-18","close":13.236},{"date":"2024-09-19","close":12.4252},{"date":"2024-09-20","close":12.84},{"date":"2024-09-23","close":12.9909},{"date":"2024-09-24","close":12.9308},{"date":"2024-09-25","close":13.4073},{"date":"2024-09-26","close":13.1976},{"date":"2024-09-27","close":12.9499},{"date":"2024-09-30","close":12.8641},{"date":"2024-10-01","close":13.4073},{"date":"2024-10-02","close":13.4549},{"date":"2024-10-03","close":13.7408},{"date":"2024-10-04","close":13.1691},{"date":"2024-10-07","close":13.493},{"date":"2024-10-08","close":13.474},{"date":"2024-10-09","close":13.3882},{"date":"2024-10-10","close":13.6264},{"date":"2024-10-11","close":12.7974},{"date":"2024-10-14","close":12.5211},{"date":"2024-10-15","close":12.502},{"date":"2024-10-16","close":11.8922},{"date":"2024-10-17","close":12.0065},{"date":"2024-10-18","close":12.0923},{"date":"2024-10-21","close":12.664},{"date":"2024-10-22","close":12.8165},{"date":"2024-10-23","close":13.1595},{"date":"2024-10-24","close":13.0833},{"date":"2024-10-25","close":13.2548},{"date":"2024-10-28","close":12.6068},{"date":"2024-10-29","close":12.7403},{"date":"2024-10-30","close":12.7974},{"date":"2024-10-31","close":13.4549},{"date":"2024-11-01","close":13.2358},{"date":"2024-11-04","close":13.0547},{"date":"2024-11-05","close":12.3115},{"date":"2024-11-06","close":10.1579},{"date":"2024-11-07","close":10.2818},{"date":"2024-11-08","close":10.0817},{"date":"2024-11-11","close":9.6433},{"date":"2024-11-12","close":10.1484},{"date":"2024-11-13","close":10.4438},{"date":"2024-11-14","close":10.8821},{"date":"2024-11-15","close":11.3681},{"date":"2024-11-18","close":11.3109},{"date":"2024-11-19","close":11.0822},{"date":"2024-11-20","close":11.0441},{"date":"2024-11-21","close":10.52},{"date":"2024-11-22","close":9.9864},{"date":"2024-11-25","close":9.5195},{"date":"2024-11-26","close":9.7482},{"date":"2024-11-27","close":9.7005},{"date":"2024-11-29","close":9.6052},{"date":"2024-12-02","close":9.6243},{"date":"2024-12-03","close":9.8434},{"date":"2024-12-04","close":9.7386},{"date":"2024-12-05","close":10.1007},{"date":"2024-12-06","close":9.9864},{"date":"2024-12-09","close":10.1388},{"date":"2024-12-10","close":10.2627},{"date":"2024-12-11","close":10.1388},{"date":"2024-12-12","close":10.5486},{"date":"2024-12-13","close":10.7678},{"date":"2024-12-16","close":10.5772},{"date":"2024-12-17","close":10.9488},{"date":"2024-12-18","close":12.4067},{"date":"2024-12-19","close":12.5783},{"date":"2024-12-20","close":12.2352},{"date":"2024-12-23","close":12.3542},{"date":"2024-12-24","close":12.0089},{"date":"2024-12-26","close":11.654},{"date":"2024-12-27","close":12.2007},{"date":"2024-12-30","close":12.4788},{"date":"2024-12-31","close":12.4405},{"date":"2025-01-02","close":12.4213},{"date":"2025-01-03","close":11.8842},{"date":"2025-01-06","close":11.865},{"date":"2025-01-07","close":12.1719},{"date":"2025-01-08","close":12.335},{"date":"2025-01-10","close":13.1695},{"date":"2025-01-13","close":13.1023},{"date":"2025-01-14","close":12.6611},{"date":"2025-01-15","close":11.9225},{"date":"2025-01-16","close":11.865},{"date":"2025-01-17","close":11.7403},{"date":"2025-01-21","close":11.0593},{"date":"2025-01-22","close":11.2895},{"date":"2025-01-23","close":11.1552},{"date":"2025-01-24","close":11.2415},{"date":"2025-01-27","close":11.5676},{"date":"2025-01-28","close":11.5293},{"date":"2025-01-29","close":11.606},{"date":"2025-01-30","close":11.2703},{"date":"2025-01-31","close":11.5772},{"date":"2025-02-03","close":11.9993},{"date":"2025-02-04","close":11.5101},{"date":"2025-02-05","close":11.136},{"date":"2025-02-06","close":11.2415},{"date":"2025-02-07","close":11.6444},{"date":"2025-02-10","close":11.4909},{"date":"2025-02-11","close":11.7115},{"date":"2025-02-12","close":12.0376},{"date":"2025-02-13","close":11.6348},{"date":"2025-02-14","close":11.6827},{"date":"2025-02-18","close":11.5005},{"date":"2025-02-19","close":11.6252},{"date":"2025-02-20","close":11.9609},{"date":"2025-02-21","close":13.0352},{"date":"2025-02-24","close":13.3133},{"date":"2025-02-25","close":13.4572},{"date":"2025-02-26","close":13.4092},{"date":"2025-02-27","close":14.0327},{"date":"2025-02-28","close":13.6011},{"date":"2025-03-03","close":14.7329},{"date":"2025-03-04","close":15.2413},{"date":"2025-03-05","close":14.7713},{"date":"2025-03-06","close":15.4811},{"date":"2025-03-07","close":15.3468},{"date":"2025-03-10","close":16.5266},{"date":"2025-03-11","close":16.517},{"date":"2025-03-12","close":16.4402},{"date":"2025-03-13","close":17.1884},{"date":"2025-03-14","close":15.9606},{"date":"2025-03-17","close":15.3756},{"date":"2025-03-18","close":15.7592},{"date":"2025-03-19","close":15.0398},{"date":"2025-03-20","close":15.3276},{"date":"2025-03-21","close":15.6249},{"date":"2025-03-24","close":14.4739},{"date":"2025-03-25","close":14.7059},{"date":"2025-03-26","close":15.1834},{"date":"2025-03-27","close":15.3881},{"date":"2025-03-28","close":16.3626},{"date":"2025-03-31","close":16.5965},{"date":"2025-04-01","close":16.616},{"date":"2025-04-02","close":15.8169},{"date":"2025-04-03","close":18.8867},{"date":"2025-04-04","close":21.4497},{"date":"2025-04-07","close":22.0149},{"date":"2025-04-08","close":23.7886},{"date":"2025-04-09","close":17.688},{"date":"2025-04-10","close":19.871},{"date":"2025-04-11","close":19.0621},{"date":"2025-04-14","close":18.3896},{"date":"2025-04-15","close":18.3507},{"date":"2025-04-16","close":18.8867},{"date":"2025-04-17","close":18.4481},{"date":"2025-04-21","close":19.5883},{"date":"2025-04-22","close":18.0291},{"date":"2025-04-23","close":17.2787},{"date":"2025-04-24","close":16.2359},{"date":"2025-04-25","close":16.2262},{"date":"2025-04-28","close":16.0507},{"date":"2025-04-29","close":15.7779},{"date":"2025-04-30","close":16.0897},{"date":"2025-05-01","close":15.7876},{"date":"2025-05-02","close":14.7449},{"date":"2025-05-05","close":15.0762},{"date":"2025-05-06","close":15.583},{"date":"2025-05-07","close":15.4563},{"date":"2025-05-08","close":14.5499},{"date":"2025-05-09","close":14.6474},{"date":"2025-05-12","close":13.1369},{"date":"2025-05-13","close":12.9614},{"date":"2025-05-14","close":13.3123},{"date":"2025-05-15","close":13.0784},{"date":"2025-05-16","close":12.7665},{"date":"2025-05-19","close":12.9419},{"date":"2025-05-20","close":12.9127},{"date":"2025-05-21","close":14.0139},{"date":"2025-05-22","close":14.0139},{"date":"2025-05-23","close":14.1894},{"date":"2025-05-27","close":13.1076},{"date":"2025-05-28","close":13.5267},{"date":"2025-05-29","close":13.4195},{"date":"2025-05-30","close":13.6339},{"date":"2025-06-02","close":13.5072},{"date":"2025-06-03","close":12.8737},{"date":"2025-06-04","close":12.9907},{"date":"2025-06-05","close":12.9809},{"date":"2025-06-06","close":12.3767},{"date":"2025-06-09","close":12.1233},{"date":"2025-06-10","close":11.9382},{"date":"2025-06-11","close":12.0649},{"date":"2025-06-12","close":12.2305},{"date":"2025-06-13","close":12.903},{"date":"2025-06-16","close":12.4644},{"date":"2025-06-17","close":12.8737},{"date":"2025-06-18","close":12.6691},{"date":"2025-06-20","close":12.7568},{"date":"2025-06-23","close":12.3085},{"date":"2025-06-24","close":11.8543},{"date":"2025-06-25","close":12.2458},{"date":"2025-06-26","close":11.6683},{"date":"2025-06-27","close":11.6389},{"date":"2025-06-30","close":11.6096},{"date":"2025-07-01","close":11.267},{"date":"2025-07-02","close":10.7971},{"date":"2025-07-03","close":10.5328},{"date":"2025-07-07","close":10.9831},{"date":"2025-07-08","close":10.7579},{"date":"2025-07-09","close":10.4349},{"date":"2025-07-10","close":10.2783},{"date":"2025-07-11","close":10.6992},{"date":"2025-07-14","close":10.4839},{"date":"2025-07-15","close":11.1005},{"date":"2025-07-16","close":10.7971},{"date":"2025-07-17","close":10.386},{"date":"2025-07-18","close":10.6209},{"date":"2025-07-21","close":10.7286},{"date":"2025-07-22","close":10.4839},{"date":"2025-07-23","close":10.0042},{"date":"2025-07-24","close":10.4153},{"date":"2025-07-25","close":10.3174},{"date":"2025-07-28","close":10.337},{"date":"2025-07-29","close":10.5524},{"date":"2025-07-30","close":10.709},{"date":"2025-07-31","close":11.0222},{"date":"2025-08-01","close":11.7172},{"date":"2025-08-04","close":10.9537},{"date":"2025-08-05","close":10.7971},{"date":"2025-08-06","close":10.8362},{"date":"2025-08-07","close":10.9537},{"date":"2025-08-08","close":10.8852},{"date":"2025-08-11","close":10.9048},{"date":"2025-08-12","close":9.9553},{"date":"2025-08-13","close":9.3679},{"date":"2025-08-14","close":9.7301},{"date":"2025-08-15","close":9.8672},{"date":"2025-08-18","close":9.7693},{"date":"2025-08-19","close":10.014},{"date":"2025-08-20","close":10.1119},{"date":"2025-08-21","close":10.0531},{"date":"2025-08-22","close":8.8981},{"date":"2025-08-25","close":9.1624},{"date":"2025-08-26","close":8.947},{"date":"2025-08-27","close":8.7708},{"date":"2025-08-28","close":8.7316},{"date":"2025-08-29","close":8.8589},{"date":"2025-09-02","close":9.0155},{"date":"2025-09-03","close":9.0449},{"date":"2025-09-04","close":8.7121},{"date":"2025-09-05","close":8.6044},{"date":"2025-09-08","close":8.5457},{"date":"2025-09-09","close":8.7023},{"date":"2025-09-10","close":8.7414},{"date":"2025-09-11","close":8.2814},{"date":"2025-09-12","close":8.5359},{"date":"2025-09-15","close":8.438},{"date":"2025-09-16","close":8.4673},{"date":"2025-09-17","close":8.4086},{"date":"2025-09-18","close":7.7919},{"date":"2025-09-19","close":7.9779},{"date":"2025-09-22","close":7.8409},{"date":"2025-09-23","close":7.9029},{"date":"2025-09-24","close":8.1099},{"date":"2025-09-25","close":8.3562},{"date":"2025-09-26","close":8.1493},{"date":"2025-09-29","close":8.1296},{"date":"2025-09-30","close":8.0902},{"date":"2025-10-01","close":8.0508},{"date":"2025-10-02","close":7.9029},{"date":"2025-10-03","close":7.7354},{"date":"2025-10-06","close":7.6369},{"date":"2025-10-07","close":7.8931},{"date":"2025-10-08","close":7.6467},{"date":"2025-10-09","close":7.8044},{"date":"2025-10-10","close":8.504},{"date":"2025-10-13","close":7.8143},{"date":"2025-10-14","close":7.4694},{"date":"2025-10-15","close":7.2526},{"date":"2025-10-16","close":7.7157},{"date":"2025-10-17","close":7.8832},{"date":"2025-10-20","close":7.4201},{"date":"2025-10-21","close":7.5285},{"date":"2025-10-22","close":7.8635},{"date":"2025-10-23","close":7.5778},{"date":"2025-10-24","close":7.3018},{"date":"2025-10-27","close":7.2329},{"date":"2025-10-28","close":7.3511},{"date":"2025-10-29","close":7.5383},{"date":"2025-10-30","close":7.7256},{"date":"2025-10-31","close":7.5975},{"date":"2025-11-03","close":7.6862},{"date":"2025-11-04","close":8.0902},{"date":"2025-11-05","close":7.7256},{"date":"2025-11-06","close":8.1591},{"date":"2025-11-07","close":8.0409},{"date":"2025-11-10","close":7.7847},{"date":"2025-11-11","close":7.7847},{"date":"2025-11-12","close":7.8438},{"date":"2025-11-13","close":8.504},{"date":"2025-11-14","close":8.4449},{"date":"2025-11-17","close":8.9475},{"date":"2025-11-18","close":8.8686},{"date":"2025-11-19","close":8.8883},{"date":"2025-11-20","close":9.3712},{"date":"2025-11-21","close":8.6124},{"date":"2025-11-24","close":8.1394},{"date":"2025-11-25","close":7.5975},{"date":"2025-11-26","close":7.4102},{"date":"2025-11-28","close":7.292},{"date":"2025-12-01","close":7.5482},{"date":"2025-12-02","close":7.5975},{"date":"2025-12-03","close":7.2033},{"date":"2025-12-04","close":7.0161},{"date":"2025-12-05","close":7.0949},{"date":"2025-12-08","close":7.1048},{"date":"2025-12-09","close":7.0654},{"date":"2025-12-10","close":6.7796},{"date":"2025-12-11","close":6.5431},{"date":"2025-12-12","close":6.8289},{"date":"2025-12-15","close":6.9964},{"date":"2025-12-16","close":7.0949},{"date":"2025-12-17","close":7.3216},{"date":"2025-12-18","close":7.2033},{"date":"2025-12-19","close":7.0358},{"date":"2025-12-22","close":6.7894},{"date":"2025-12-23","close":6.9122},{"date":"2025-12-24","close":6.8726},{"date":"2025-12-26","close":6.9816},{"date":"2025-12-29","close":7.1202},{"date":"2025-12-30","close":7.2786},{"date":"2025-12-31","close":7.4371},{"date":"2026-01-02","close":7.2192},{"date":"2026-01-05","close":6.8726},{"date":"2026-01-06","close":6.6052},{"date":"2026-01-07","close":6.6548},{"date":"2026-01-08","close":6.4369},{"date":"2026-01-09","close":6.2983},{"date":"2026-01-12","close":6.219},{"date":"2026-01-13","close":6.2289},{"date":"2026-01-14","close":6.1002},{"date":"2026-01-15","close":5.9417},{"date":"2026-01-16","close":5.9318},{"date":"2026-01-20","close":6.1398},{"date":"2026-01-21","close":5.7932},{"date":"2026-01-22","close":5.6645},{"date":"2026-01-23","close":5.9134},{"date":"2026-01-26","close":5.9821},{"date":"2026-01-27","close":5.933},{"date":"2026-01-28","close":6.0311},{"date":"2026-01-29","close":6.0213},{"date":"2026-01-30","close":6.2959},{"date":"2026-02-02","close":6.1096},{"date":"2026-02-03","close":6.0703},{"date":"2026-02-04","close":6.2272},{"date":"2026-02-05","close":6.5607},{"date":"2026-02-06","close":5.8546},{"date":"2026-02-09","close":5.7467},{"date":"2026-02-10","close":5.8526},{"date":"2026-02-11","close":5.9318},{"date":"2026-02-12","close":6.2983},{"date":"2026-02-13","close":6.0606},{"date":"2026-02-17","close":6.0507},{"date":"2026-02-18","close":5.933},{"date":"2026-02-19","close":5.8938},{"date":"2026-02-20","close":5.9616},{"date":"2026-02-23","close":6.1782},{"date":"2026-02-24","close":6.0309},{"date":"2026-02-25","close":5.9517},{"date":"2026-02-26","close":5.8724},{"date":"2026-02-27","close":6.1695},{"date":"2026-03-02","close":6.0012},{"date":"2026-03-03","close":6.3082},{"date":"2026-03-04","close":6.1299},{"date":"2026-03-05","close":6.4765},{"date":"2026-03-06","close":6.932},{"date":"2026-03-09","close":6.7142},{"date":"2026-03-10","close":6.7241},{"date":"2026-03-11","close":6.7736},{"date":"2026-03-12","close":7.2192},{"date":"2026-03-13","close":7.3083},{"date":"2026-03-16","close":7.0905},{"date":"2026-03-17","close":6.9617},{"date":"2026-03-18","close":7.2984},{"date":"2026-03-19","close":7.1598},{"date":"2026-03-20","close":7.6351},{"date":"2026-03-23","close":7.14},{"date":"2026-03-24","close":7.02},{"date":"2026-03-25","close":6.77},{"date":"2026-03-26","close":7.14},{"date":"2026-03-27","close":7.51},{"date":"2026-03-30","close":7.84},{"date":"2026-03-31","close":7.02},{"date":"2026-04-01","close":6.89},{"date":"2026-04-02","close":6.77},{"date":"2026-04-06","close":6.68},{"date":"2026-04-07","close":6.63},{"date":"2026-04-08","close":6.05},{"date":"2026-04-09","close":5.95},{"date":"2026-04-10","close":6.0},{"date":"2026-04-13","close":5.73},{"date":"2026-04-14","close":5.51},{"date":"2026-04-15","close":5.46},{"date":"2026-04-16","close":5.43},{"date":"2026-04-17","close":5.08},{"date":"2026-04-20","close":5.0},{"date":"2026-04-21","close":5.14},{"date":"2026-04-22","close":5.04},{"date":"2026-04-23","close":5.09},{"date":"2026-04-24","close":5.04},{"date":"2026-04-27","close":5.02},{"date":"2026-04-28","close":5.2},{"date":"2026-04-29","close":5.3},{"date":"2026-04-30","close":4.96},{"date":"2026-05-01","close":4.9},{"date":"2026-05-04","close":4.97},{"date":"2026-05-05","close":4.71},{"date":"2026-05-06","close":4.51},{"date":"2026-05-07","close":4.73},{"date":"2026-05-08","close":4.64},{"date":"2026-05-11","close":4.58},{"date":"2026-05-12","close":4.71},{"date":"2026-05-13","close":4.71},{"date":"2026-05-14","close":4.63},{"date":"2026-05-15","close":4.96},{"date":"2026-05-18","close":5.05},{"date":"2026-05-19","close":5.21},{"date":"2026-05-20","close":4.83},{"date":"2026-05-21","close":4.69},{"date":"2026-05-22","close":4.57},{"date":"2026-05-26","close":4.31},{"date":"2026-05-27","close":4.31},{"date":"2026-05-28","close":4.25},{"date":"2026-05-29","close":4.33},{"date":"2026-06-01","close":4.39},{"date":"2026-06-02","close":4.27},{"date":"2026-06-03","close":4.43},{"date":"2026-06-04","close":4.25},{"date":"2026-06-05","close":4.7},{"date":"2026-06-08","close":4.58},{"date":"2026-06-09","close":4.54},{"date":"2026-06-10","close":4.68},{"date":"2026-06-11","close":4.27},{"date":"2026-06-12","close":4.16},{"date":"2026-06-15","close":4.06},{"date":"2026-06-16","close":4.17},{"date":"2026-06-17","close":4.27},{"date":"2026-06-18","close":4.02},{"date":"2026-06-22","close":3.91},{"date":"2026-06-23","close":3.99},{"date":"2026-06-24","close":3.94},{"date":"2026-06-25","close":3.86},{"date":"2026-06-26","close":3.89},{"date":"2026-06-29","close":3.85},{"date":"2026-06-30","close":3.79},{"date":"2026-07-01","close":3.84},{"date":"2026-07-02","close":3.92},{"date":"2026-07-06","close":3.86},{"date":"2026-07-07","close":3.97},{"date":"2026-07-08","close":4.07},{"date":"2026-07-09","close":3.93},{"date":"2026-07-10","close":3.99},{"date":"2026-07-13","close":4.08},{"date":"2026-07-14","close":4.04},{"date":"2026-07-15","close":39.9},{"date":"2026-07-16","close":39.94},{"date":"2026-07-17","close":40.62},{"date":"2026-07-20","close":41.35},{"date":"2026-07-21","close":39.59},{"date":"2026-07-22","close":40.7},{"date":"2026-07-23","close":41.39},{"date":"2026-07-24","close":41.83},{"date":"2026-07-27","close":41.12},{"date":"2026-07-28","close":40.94},{"date":"2026-07-29","close":42.93},{"date":"2026-07-30","close":41.2},{"date":"2026-07-31","close":41.8},{"date":"2026-08-03","close":39.7},{"date":"2026-08-04","close":37.51},{"date":"2026-08-05","close":38.23},{"date":"2026-08-06","close":38.84},{"date":"2026-08-07","close":37.6},{"date":"2026-08-10","close":38.19},{"date":"2026-08-11","close":37.81},{"date":"2026-08-12","close":37.18},{"date":"2026-08-13","close":36.91},{"date":"2026-08-14","close":36.37},{"date":"2026-08-17","close":36.73},{"date":"2026-08-18","close":38.11},{"date":"2026-08-19","close":37.58},{"date":"2026-08-20","close":39.08},{"date":"2026-08-21","close":38.25},{"date":"2026-08-24","close":39.01},{"date":"2026-08-25","close":38.52},{"date":"2026-08-26","close":38.66},{"date":"2026-08-27","close":38.34},{"date":"2026-08-28","close":39.94},{"date":"2026-08-31","close":40.69},{"date":"2026-09-01","close":42.08},{"date":"2026-09-02","close":40.62},{"date":"2026-09-03","close":40.17},{"date":"2026-09-04","close":39.9},{"date":"2026-09-08","close":40.41},{"date":"2026-09-09","close":42.09},{"date":"2026-09-10","close":43.39},{"date":"2026-09-11","close":42.93},{"date":"2026-09-14","close":43.38},{"date":"2026-09-15","close":44.28},{"date":"2026-09-16","close":44.9},{"date":"2026-09-17","close":44.21},{"date":"2026-09-18","close":44.87},{"date":"2026-09-21","close":44.19},{"date":"2026-09-22","close":42.99},{"date":"2026-09-23","close":45.36},{"date":"2026-09-24","close":45.51},{"date":"2026-09-25","close":45.44},{"date":"2026-09-28","close":46.35},{"date":"2026-09-29","close":46.88},{"date":"2026-09-30","close":47.47},{"date":"2026-10-01","close":46.93},{"date":"2026-10-02","close":45.77},{"date":"2026-10-05","close":44.82},{"date":"2026-10-06","close":45.85},{"date":"2026-10-07","close":47.65},{"date":"2026-10-08","close":47.75},{"date":"2026-10-09","close":47.1},{"date":"2026-10-12","close":47.65},{"date":"2026-10-13","close":48.26},{"date":"2026-10-14","close":51.08},{"date":"2026-10-15","close":49.03},{"date":"2026-10-16","close":51.51},{"date":"2026-10-19","close":51.05},{"date":"2026-10-20","close":48.59},{"date":"2026-10-21","close":48.22},{"date":"2026-10-22","close":48.11}],"chart_data":[{"date":"2024-10-23","open":13.05,"high":13.49,"low":12.9,"close":13.16,"volume":22062354,"rsi_14":43.15,"sma_20":13.6,"sma_60":14.75,"sma_120":16.18},{"date":"2024-10-24","open":12.97,"high":13.31,"low":12.86,"close":13.08,"volume":21504568,"rsi_14":48.85,"sma_20":13.6,"sma_60":14.75,"sma_120":16.13},{"date":"2024-10-25","open":12.83,"high":13.32,"low":12.72,"close":13.25,"volume":20561906,"rsi_14":46.68,"sma_20":13.61,"sma_60":14.73,"sma_120":16.1},{"date":"2024-10-28","open":12.92,"high":12.98,"low":12.53,"close":12.61,"volume":19748741,"rsi_14":39.73,"sma_20":13.6,"sma_60":14.68,"sma_120":16.06},{"date":"2024-10-29","open":12.91,"high":13.05,"low":12.72,"close":12.74,"volume":17659407,"rsi_14":42.41,"sma_20":13.56,"sma_60":14.6,"sma_120":16.02},{"date":"2024-10-30","open":12.88,"high":12.89,"low":12.28,"close":12.8,"volume":22029204,"rsi_14":39.86,"sma_20":13.53,"sma_60":14.53,"sma_120":15.98},{"date":"2024-10-31","open":12.86,"high":13.46,"low":12.75,"close":13.45,"volume":20796208,"rsi_14":58.39,"sma_20":13.51,"sma_60":14.46,"sma_120":15.94},{"date":"2024-11-01","open":13.16,"high":13.37,"low":12.88,"close":13.24,"volume":20000540,"rsi_14":59.26,"sma_20":13.52,"sma_60":14.41,"sma_120":15.91},{"date":"2024-11-04","open":13.34,"high":13.45,"low":12.76,"close":13.05,"volume":21931290,"rsi_14":56.87,"sma_20":13.49,"sma_60":14.36,"sma_120":15.87},{"date":"2024-11-05","open":13.19,"high":13.25,"low":12.31,"close":12.31,"volume":20237719,"rsi_14":55.05,"sma_20":13.43,"sma_60":14.28,"sma_120":15.84},{"date":"2024-11-06","open":10.33,"high":10.92,"low":10.13,"close":10.16,"volume":54649843,"rsi_14":35.08,"sma_20":13.26,"sma_60":14.18,"sma_120":15.78},{"date":"2024-11-07","open":10.22,"high":10.42,"low":10.02,"close":10.28,"volume":27141490,"rsi_14":35.47,"sma_20":13.09,"sma_60":14.08,"sma_120":15.73},{"date":"2024-11-08","open":10.36,"high":10.41,"low":10.04,"close":10.08,"volume":27704940,"rsi_14":27.97,"sma_20":12.95,"sma_60":14.0,"sma_120":15.67},{"date":"2024-11-11","open":9.79,"high":9.87,"low":9.55,"close":9.64,"volume":27384031,"rsi_14":24.19,"sma_20":12.79,"sma_60":13.91,"sma_120":15.61},{"date":"2024-11-12","open":9.84,"high":10.26,"low":9.63,"close":10.15,"volume":36690697,"rsi_14":26.13,"sma_20":12.67,"sma_60":13.83,"sma_120":15.55},{"date":"2024-11-13","open":9.96,"high":10.48,"low":9.84,"close":10.44,"volume":40572348,"rsi_14":29.78,"sma_20":12.6,"sma_60":13.76,"sma_120":15.49},{"date":"2024-11-14","open":10.36,"high":10.98,"low":10.29,"close":10.88,"volume":39118863,"rsi_14":32.54,"sma_20":12.54,"sma_60":13.7,"sma_120":15.44},{"date":"2024-11-15","open":10.87,"high":11.48,"low":10.84,"close":11.37,"volume":36681151,"rsi_14":40.66,"sma_20":12.5,"sma_60":13.64,"sma_120":15.38},{"date":"2024-11-18","open":11.28,"high":11.43,"low":11.07,"close":11.31,"volume":30330628,"rsi_14":39.1,"sma_20":12.43,"sma_60":13.61,"sma_120":15.32},{"date":"2024-11-19","open":11.68,"high":11.7,"low":11.04,"close":11.08,"volume":30594766,"rsi_14":37.25,"sma_20":12.34,"sma_60":13.57,"sma_120":15.27},{"date":"2024-11-20","open":11.15,"high":11.45,"low":11.04,"close":11.04,"volume":34469312,"rsi_14":30.27,"sma_20":12.22,"sma_60":13.53,"sma_120":15.21},{"date":"2024-11-21","open":10.87,"high":11.02,"low":10.38,"close":10.52,"volume":35982749,"rsi_14":28.83,"sma_20":12.09,"sma_60":13.47,"sma_120":15.15},{"date":"2024-11-22","open":10.4,"high":10.43,"low":9.91,"close":9.99,"volume":32394464,"rsi_14":27.32,"sma_20":11.92,"sma_60":13.41,"sma_120":15.08},{"date":"2024-11-25","open":9.64,"high":9.64,"low":9.21,"close":9.52,"volume":45689727,"rsi_14":28.49,"sma_20":11.76,"sma_60":13.35,"sma_120":15.01},{"date":"2024-11-26","open":9.66,"high":9.88,"low":9.62,"close":9.75,"volume":34500573,"rsi_14":45.51,"sma_20":11.6,"sma_60":13.26,"sma_120":14.94},{"date":"2024-11-27","open":9.59,"high":9.78,"low":9.38,"close":9.7,"volume":32659700,"rsi_14":43.52,"sma_20":11.44,"sma_60":13.18,"sma_120":14.87},{"date":"2024-11-29","open":9.56,"high":9.65,"low":9.41,"close":9.61,"volume":17461093,"rsi_14":44.57,"sma_20":11.24,"sma_60":13.08,"sma_120":14.79},{"date":"2024-12-02","open":9.57,"high":9.84,"low":9.52,"close":9.62,"volume":33472743,"rsi_14":49.76,"sma_20":11.05,"sma_60":12.98,"sma_120":14.72},{"date":"2024-12-03","open":9.66,"high":9.92,"low":9.59,"close":9.84,"volume":24566611,"rsi_14":45.85,"sma_20":10.88,"sma_60":12.88,"sma_120":14.65},{"date":"2024-12-04","open":9.82,"high":9.95,"low":9.65,"close":9.74,"volume":35430684,"rsi_14":39.89,"sma_20":10.74,"sma_60":12.77,"sma_120":14.58},{"date":"2024-12-05","open":9.81,"high":10.13,"low":9.75,"close":10.1,"volume":34665404,"rsi_14":38.55,"sma_20":10.74,"sma_60":12.68,"sma_120":14.5},{"date":"2024-12-06","open":9.89,"high":10.07,"low":9.87,"close":9.99,"volume":30639303,"rsi_14":27.27,"sma_20":10.72,"sma_60":12.59,"sma_120":14.43},{"date":"2024-12-09","open":9.81,"high":10.16,"low":9.69,"close":10.14,"volume":29785323,"rsi_14":31.31,"sma_20":10.73,"sma_60":12.53,"sma_120":14.36},{"date":"2024-12-10","open":10.17,"high":10.38,"low":10.01,"close":10.26,"volume":32660617,"rsi_14":36.48,"sma_20":10.76,"sma_60":12.47,"sma_120":14.28},{"date":"2024-12-11","open":10.02,"high":10.27,"low":9.95,"close":10.14,"volume":42027167,"rsi_14":35.47,"sma_20":10.76,"sma_60":12.41,"sma_120":14.21},{"date":"2024-12-12","open":10.24,"high":10.58,"low":10.17,"close":10.55,"volume":33655145,"rsi_14":50.48,"sma_20":10.76,"sma_60":12.36,"sma_120":14.14},{"date":"2024-12-13","open":10.6,"high":10.94,"low":10.54,"close":10.77,"volume":27444510,"rsi_14":64.54,"sma_20":10.76,"sma_60":12.33,"sma_120":14.08},{"date":"2024-12-16","open":10.8,"high":10.88,"low":10.43,"close":10.58,"volume":27525789,"rsi_14":71.94,"sma_20":10.72,"sma_60":12.29,"sma_120":14.01},{"date":"2024-12-17","open":10.73,"high":11.03,"low":10.64,"close":10.95,"volume":32073641,"rsi_14":73.51,"sma_20":10.7,"sma_60":12.25,"sma_120":13.95},{"date":"2024-12-18","open":10.81,"high":12.69,"low":10.69,"close":12.41,"volume":53960556,"rsi_14":84.13,"sma_20":10.77,"sma_60":12.24,"sma_120":13.9},{"date":"2024-12-19","open":12.03,"high":12.68,"low":11.83,"close":12.58,"volume":41132481,"rsi_14":86.79,"sma_20":10.85,"sma_60":12.22,"sma_120":13.85},{"date":"2024-12-20","open":12.83,"high":12.92,"low":11.8,"close":12.24,"volume":32922050,"rsi_14":79.91,"sma_20":10.94,"sma_60":12.21,"sma_120":13.8},{"date":"2024-12-23","open":12.27,"high":12.68,"low":12.19,"close":12.35,"volume":20158322,"rsi_14":79.04,"sma_20":11.06,"sma_60":12.2,"sma_120":13.75},{"date":"2024-12-24","open":12.26,"high":12.52,"low":11.99,"close":12.01,"volume":12621588,"rsi_14":74.78,"sma_20":11.18,"sma_60":12.18,"sma_120":13.7},{"date":"2024-12-26","open":12.19,"high":12.34,"low":11.59,"close":11.65,"volume":24562343,"rsi_14":66.74,"sma_20":11.28,"sma_60":12.15,"sma_120":13.64},{"date":"2024-12-27","open":11.89,"high":12.53,"low":11.71,"close":12.2,"volume":34865833,"rsi_14":72.05,"sma_20":11.41,"sma_60":12.12,"sma_120":13.59},{"date":"2024-12-30","open":12.49,"high":12.95,"low":12.3,"close":12.48,"volume":22365036,"rsi_14":72.74,"sma_20":11.55,"sma_60":12.1,"sma_120":13.54},{"date":"2024-12-31","open":12.26,"high":12.58,"low":12.06,"close":12.44,"volume":22653168,"rsi_14":71.48,"sma_20":11.7,"sma_60":12.09,"sma_120":13.52},{"date":"2025-01-02","open":12.13,"high":12.68,"low":11.88,"close":12.42,"volume":19315033,"rsi_14":73.05,"sma_20":11.83,"sma_60":12.07,"sma_120":13.49},{"date":"2025-01-03","open":12.28,"high":12.39,"low":11.83,"close":11.88,"volume":21715312,"rsi_14":62.84,"sma_20":11.94,"sma_60":12.04,"sma_120":13.47},{"date":"2025-01-06","open":11.67,"high":11.93,"low":11.46,"close":11.86,"volume":32757172,"rsi_14":60.85,"sma_20":12.03,"sma_60":12.01,"sma_120":13.46},{"date":"2025-01-07","open":11.73,"high":12.37,"low":11.57,"close":12.17,"volume":30826701,"rsi_14":65.74,"sma_20":12.14,"sma_60":11.98,"sma_120":13.45},{"date":"2025-01-08","open":12.46,"high":12.78,"low":12.24,"close":12.33,"volume":27617492,"rsi_14":64.18,"sma_20":12.25,"sma_60":11.97,"sma_120":13.43},{"date":"2025-01-10","open":12.94,"high":13.43,"low":12.85,"close":13.17,"volume":25930806,"rsi_14":58.51,"sma_20":12.39,"sma_60":11.98,"sma_120":13.42},{"date":"2025-01-13","open":13.6,"high":13.7,"low":13.05,"close":13.1,"volume":22033733,"rsi_14":55.67,"sma_20":12.55,"sma_60":11.99,"sma_120":13.42},{"date":"2025-01-14","open":12.76,"high":13.11,"low":12.57,"close":12.66,"volume":21048064,"rsi_14":54.33,"sma_20":12.65,"sma_60":12.0,"sma_120":13.41},{"date":"2025-01-15","open":11.67,"high":12.11,"low":11.67,"close":11.92,"volume":24999777,"rsi_14":45.4,"sma_20":12.71,"sma_60":12.0,"sma_120":13.39},{"date":"2025-01-16","open":11.91,"high":12.14,"low":11.75,"close":11.86,"volume":21944331,"rsi_14":48.37,"sma_20":12.77,"sma_60":12.0,"sma_120":13.38},{"date":"2025-01-17","open":11.5,"high":11.86,"low":11.5,"close":11.74,"volume":25218376,"rsi_14":51.03,"sma_20":12.81,"sma_60":11.98,"sma_120":13.37},{"date":"2025-01-21","open":11.4,"high":11.49,"low":11.05,"close":11.06,"volume":28503510,"rsi_14":36.75,"sma_20":12.74,"sma_60":11.95,"sma_120":13.35},{"date":"2025-01-22","open":11.11,"high":11.34,"low":11.05,"close":11.29,"volume":32783985,"rsi_14":36.04,"sma_20":12.66,"sma_60":11.91,"sma_120":13.33},{"date":"2025-01-23","open":11.49,"high":11.54,"low":11.14,"close":11.16,"volume":33798796,"rsi_14":35.24,"sma_20":12.6,"sma_60":11.88,"sma_120":13.31},{"date":"2025-01-24","open":11.21,"high":11.33,"low":11.01,"close":11.24,"volume":31006017,"rsi_14":36.66,"sma_20":12.55,"sma_60":11.84,"sma_120":13.29},{"date":"2025-01-27","open":11.53,"high":11.76,"low":11.11,"close":11.57,"volume":35024146,"rsi_14":46.24,"sma_20":12.52,"sma_60":11.82,"sma_120":13.25},{"date":"2025-01-28","open":11.54,"high":11.77,"low":11.4,"close":11.53,"volume":39116314,"rsi_14":46.03,"sma_20":12.52,"sma_60":11.8,"sma_120":13.2},{"date":"2025-01-29","open":11.56,"high":11.86,"low":11.31,"close":11.61,"volume":35277144,"rsi_14":42.93,"sma_20":12.49,"sma_60":11.78,"sma_120":13.15},{"date":"2025-01-30","open":11.28,"high":11.5,"low":11.03,"close":11.27,"volume":39027832,"rsi_14":37.24,"sma_20":12.42,"sma_60":11.74,"sma_120":13.1},{"date":"2025-01-31","open":11.24,"high":11.72,"low":11.01,"close":11.58,"volume":40012878,"rsi_14":28.16,"sma_20":12.38,"sma_60":11.71,"sma_120":13.06},{"date":"2025-02-03","open":12.35,"high":12.47,"low":11.74,"close":12.0,"volume":46394260,"rsi_14":36.21,"sma_20":12.35,"sma_60":11.69,"sma_120":13.02},{"date":"2025-02-04","open":12.04,"high":12.1,"low":11.47,"close":11.51,"volume":33365692,"rsi_14":35.78,"sma_20":12.34,"sma_60":11.67,"sma_120":12.98},{"date":"2025-02-05","open":11.34,"high":11.51,"low":11.13,"close":11.14,"volume":28939679,"rsi_14":39.32,"sma_20":12.3,"sma_60":11.69,"sma_120":12.94},{"date":"2025-02-06","open":10.99,"high":11.45,"low":10.95,"close":11.24,"volume":32653381,"rsi_14":41.65,"sma_20":12.25,"sma_60":11.7,"sma_120":12.89},{"date":"2025-02-07","open":11.23,"high":11.71,"low":11.17,"close":11.64,"volume":27482867,"rsi_14":48.8,"sma_20":12.21,"sma_60":11.73,"sma_120":12.86},{"date":"2025-02-10","open":11.45,"high":11.67,"low":11.42,"close":11.49,"volume":22660173,"rsi_14":56.2,"sma_20":12.13,"sma_60":11.76,"sma_120":12.83},{"date":"2025-02-11","open":11.82,"high":11.85,"low":11.6,"close":11.71,"volume":24279169,"rsi_14":56.08,"sma_20":12.05,"sma_60":11.79,"sma_120":12.81},{"date":"2025-02-12","open":12.25,"high":12.33,"low":11.9,"close":12.04,"volume":27507775,"rsi_14":62.04,"sma_20":12.02,"sma_60":11.81,"sma_120":12.79},{"date":"2025-02-13","open":11.82,"high":12.02,"low":11.61,"close":11.63,"volume":25385230,"rsi_14":54.94,"sma_20":12.01,"sma_60":11.82,"sma_120":12.76},{"date":"2025-02-14","open":11.47,"high":11.74,"low":11.38,"close":11.68,"volume":23170006,"rsi_14":51.55,"sma_20":12.0,"sma_60":11.83,"sma_120":12.74},{"date":"2025-02-18","open":11.65,"high":11.76,"low":11.42,"close":11.5,"volume":25523465,"rsi_14":49.63,"sma_20":11.98,"sma_60":11.83,"sma_120":12.72},{"date":"2025-02-19","open":11.76,"high":11.83,"low":11.51,"close":11.63,"volume":21446705,"rsi_14":50.25,"sma_20":12.01,"sma_60":11.84,"sma_120":12.71},{"date":"2025-02-20","open":11.69,"high":12.16,"low":11.66,"close":11.96,"volume":19106730,"rsi_14":58.87,"sma_20":12.05,"sma_60":11.85,"sma_120":12.69},{"date":"2025-02-21","open":11.69,"high":13.07,"low":11.69,"close":13.04,"volume":26422024,"rsi_14":65.64,"sma_20":12.15,"sma_60":11.9,"sma_120":12.68},{"date":"2025-02-24","open":12.86,"high":13.5,"low":12.85,"close":13.31,"volume":22739533,"rsi_14":64.54,"sma_20":12.25,"sma_60":11.95,"sma_120":12.68},{"date":"2025-02-25","open":13.27,"high":13.81,"low":13.12,"close":13.46,"volume":29256967,"rsi_14":73.33,"sma_20":12.35,"sma_60":12.02,"sma_120":12.68},{"date":"2025-02-26","open":13.34,"high":13.56,"low":12.9,"close":13.41,"volume":23518209,"rsi_14":79.55,"sma_20":12.45,"sma_60":12.08,"sma_120":12.67},{"date":"2025-02-27","open":13.42,"high":14.06,"low":13.27,"close":14.03,"volume":22561892,"rsi_14":81.98,"sma_20":12.58,"sma_60":12.16,"sma_120":12.67},{"date":"2025-02-28","open":14.21,"high":14.35,"low":13.6,"close":13.6,"volume":23722159,"rsi_14":72.27,"sma_20":12.7,"sma_60":12.22,"sma_120":12.65},{"date":"2025-03-03","open":13.49,"high":14.99,"low":13.36,"close":14.73,"volume":35391405,"rsi_14":80.18,"sma_20":12.86,"sma_60":12.31,"sma_120":12.64},{"date":"2025-03-04","open":15.35,"high":15.92,"low":14.53,"close":15.24,"volume":41946559,"rsi_14":81.19,"sma_20":13.03,"sma_60":12.41,"sma_120":12.64},{"date":"2025-03-05","open":15.24,"high":15.6,"low":14.71,"close":14.77,"volume":39693434,"rsi_14":73.55,"sma_20":13.2,"sma_60":12.49,"sma_120":12.63},{"date":"2025-03-06","open":15.37,"high":15.77,"low":14.87,"close":15.48,"volume":30857213,"rsi_14":81.48,"sma_20":13.43,"sma_60":12.58,"sma_120":12.63},{"date":"2025-03-07","open":15.57,"high":16.31,"low":15.09,"close":15.35,"volume":35133151,"rsi_14":79.57,"sma_20":13.64,"sma_60":12.68,"sma_120":12.63},{"date":"2025-03-10","open":15.92,"high":16.97,"low":15.62,"close":16.53,"volume":38646306,"rsi_14":84.93,"sma_20":13.9,"sma_60":12.79,"sma_120":12.66},{"date":"2025-03-11","open":16.44,"high":17.06,"low":15.9,"close":16.52,"volume":45614504,"rsi_14":84.55,"sma_20":14.16,"sma_60":12.89,"sma_120":12.68},{"date":"2025-03-12","open":15.95,"high":16.82,"low":15.79,"close":16.44,"volume":27482133,"rsi_14":82.84,"sma_20":14.41,"sma_60":13.0,"sma_120":12.71},{"date":"2025-03-13","open":16.39,"high":17.45,"low":16.22,"close":17.19,"volume":25712151,"rsi_14":81.98,"sma_20":14.67,"sma_60":13.12,"sma_120":12.74},{"date":"2025-03-14","open":16.64,"high":16.88,"low":15.91,"close":15.96,"volume":20580706,"rsi_14":67.78,"sma_20":14.9,"sma_60":13.2,"sma_120":12.77},{"date":"2025-03-17","open":16.0,"high":16.02,"low":15.22,"close":15.38,"volume":16571524,"rsi_14":62.17,"sma_20":15.09,"sma_60":13.29,"sma_120":12.79},{"date":"2025-03-18","open":15.62,"high":15.96,"low":15.61,"close":15.76,"volume":13717541,"rsi_14":64.29,"sma_20":15.31,"sma_60":13.37,"sma_120":12.81},{"date":"2025-03-19","open":15.74,"high":15.77,"low":14.74,"close":15.04,"volume":19712060,"rsi_14":56.06,"sma_20":15.49,"sma_60":13.41,"sma_120":12.83},{"date":"2025-03-20","open":15.5,"high":15.52,"low":14.85,"close":15.33,"volume":14925979,"rsi_14":60.56,"sma_20":15.67,"sma_60":13.46,"sma_120":12.84},{"date":"2025-03-21","open":15.86,"high":16.09,"low":15.5,"close":15.62,"volume":18502553,"rsi_14":56.08,"sma_20":15.8,"sma_60":13.52,"sma_120":12.86},{"date":"2025-03-24","open":14.92,"high":14.97,"low":14.4,"close":14.47,"volume":21251142,"rsi_14":45.19,"sma_20":15.86,"sma_60":13.55,"sma_120":12.88},{"date":"2025-03-25","open":14.52,"high":14.85,"low":14.39,"close":14.71,"volume":15214873,"rsi_14":48.02,"sma_20":15.92,"sma_60":13.6,"sma_120":12.89},{"date":"2025-03-26","open":14.67,"high":15.37,"low":14.49,"close":15.18,"volume":15245519,"rsi_14":46.31,"sma_20":16.0,"sma_60":13.65,"sma_120":12.9},{"date":"2025-03-27","open":15.25,"high":15.59,"low":15.02,"close":15.39,"volume":16853441,"rsi_14":48.63,"sma_20":16.05,"sma_60":13.71,"sma_120":12.91},{"date":"2025-03-28","open":15.47,"high":16.61,"low":15.44,"close":16.36,"volume":18223101,"rsi_14":47.04,"sma_20":16.18,"sma_60":13.77,"sma_120":12.93},{"date":"2025-03-31","open":17.1,"high":17.59,"low":16.33,"close":16.6,"volume":22089113,"rsi_14":48.76,"sma_20":16.27,"sma_60":13.84,"sma_120":12.96},{"date":"2025-04-01","open":16.74,"high":17.32,"low":16.18,"close":16.62,"volume":26457265,"rsi_14":49.41,"sma_20":16.33,"sma_60":13.9,"sma_120":12.99},{"date":"2025-04-02","open":17.3,"high":17.36,"low":15.68,"close":15.82,"volume":23948212,"rsi_14":38.93,"sma_20":16.37,"sma_60":13.97,"sma_120":13.0},{"date":"2025-04-03","open":18.06,"high":18.97,"low":17.61,"close":18.89,"volume":38866174,"rsi_14":64.42,"sma_20":16.53,"sma_60":14.09,"sma_120":13.05},{"date":"2025-04-04","open":21.01,"high":22.78,"low":20.58,"close":21.45,"volume":71017577,"rsi_14":75.95,"sma_20":16.83,"sma_60":14.24,"sma_120":13.11},{"date":"2025-04-07","open":23.89,"high":24.79,"low":18.18,"close":22.01,"volume":51070063,"rsi_14":76.32,"sma_20":17.1,"sma_60":14.4,"sma_120":13.19},{"date":"2025-04-08","open":19.79,"high":24.69,"low":19.69,"close":23.79,"volume":31291015,"rsi_14":84.18,"sma_20":17.46,"sma_60":14.58,"sma_120":13.28},{"date":"2025-04-09","open":24.64,"high":25.05,"low":16.74,"close":17.69,"volume":48811388,"rsi_14":55.79,"sma_20":17.51,"sma_60":14.66,"sma_120":13.32},{"date":"2025-04-10","open":19.14,"high":21.24,"low":18.86,"close":19.87,"volume":29166029,"rsi_14":59.92,"sma_20":17.63,"sma_60":14.78,"sma_120":13.39},{"date":"2025-04-11","open":20.1,"high":20.97,"low":18.92,"close":19.06,"volume":30781913,"rsi_14":61.02,"sma_20":17.78,"sma_60":14.89,"sma_120":13.45},{"date":"2025-04-14","open":18.03,"high":19.48,"low":17.97,"close":18.39,"volume":23474888,"rsi_14":59.01,"sma_20":17.92,"sma_60":15.0,"sma_120":13.5},{"date":"2025-04-15","open":18.49,"high":18.6,"low":17.67,"close":18.35,"volume":15755473,"rsi_14":57.92,"sma_20":18.04,"sma_60":15.11,"sma_120":13.55},{"date":"2025-04-16","open":18.65,"high":19.58,"low":18.37,"close":18.89,"volume":15654613,"rsi_14":58.6,"sma_20":18.22,"sma_60":15.24,"sma_120":13.59},{"date":"2025-04-17","open":18.92,"high":19.08,"low":18.17,"close":18.45,"volume":15330522,"rsi_14":55.27,"sma_20":18.37,"sma_60":15.36,"sma_120":13.64},{"date":"2025-04-21","open":18.9,"high":20.15,"low":18.83,"close":19.59,"volume":10822506,"rsi_14":57.22,"sma_20":18.56,"sma_60":15.5,"sma_120":13.69},{"date":"2025-04-22","open":18.8,"high":18.99,"low":17.86,"close":18.03,"volume":18632025,"rsi_14":53.18,"sma_20":18.73,"sma_60":15.62,"sma_120":13.73},{"date":"2025-04-23","open":16.48,"high":17.38,"low":15.76,"close":17.28,"volume":18412082,"rsi_14":53.29,"sma_20":18.87,"sma_60":15.71,"sma_120":13.77},{"date":"2025-04-24","open":17.12,"high":17.35,"low":16.16,"close":16.24,"volume":11283463,"rsi_14":43.43,"sma_20":18.92,"sma_60":15.79,"sma_120":13.79},{"date":"2025-04-25","open":16.57,"high":16.87,"low":16.2,"close":16.23,"volume":17133461,"rsi_14":35.18,"sma_20":18.96,"sma_60":15.86,"sma_120":13.82},{"date":"2025-04-28","open":16.15,"high":16.63,"low":15.75,"close":16.05,"volume":13638180,"rsi_14":32.69,"sma_20":18.95,"sma_60":15.94,"sma_120":13.84},{"date":"2025-04-29","open":16.18,"high":16.51,"low":15.58,"close":15.78,"volume":14203663,"rsi_14":24.54,"sma_20":18.9,"sma_60":16.01,"sma_120":13.86},{"date":"2025-04-30","open":16.46,"high":17.05,"low":15.91,"close":16.09,"volume":18179940,"rsi_14":41.96,"sma_20":18.88,"sma_60":16.08,"sma_120":13.88},{"date":"2025-05-01","open":15.87,"high":16.34,"low":15.39,"close":15.79,"volume":17373855,"rsi_14":24.67,"sma_20":18.88,"sma_60":16.15,"sma_120":13.91},{"date":"2025-05-02","open":15.28,"high":15.3,"low":14.57,"close":14.74,"volume":19975138,"rsi_14":23.97,"sma_20":18.66,"sma_60":16.21,"sma_120":13.95},{"date":"2025-05-05","open":15.16,"high":15.27,"low":14.74,"close":15.08,"volume":12082725,"rsi_14":29.17,"sma_20":18.34,"sma_60":16.27,"sma_120":13.99},{"date":"2025-05-06","open":15.61,"high":15.83,"low":15.17,"close":15.58,"volume":14111994,"rsi_14":33.56,"sma_20":18.01,"sma_60":16.33,"sma_120":14.03},{"date":"2025-05-07","open":15.28,"high":15.76,"low":15.17,"close":15.46,"volume":16004427,"rsi_14":28.59,"sma_20":17.58,"sma_60":16.4,"sma_120":14.08},{"date":"2025-05-08","open":14.88,"high":15.24,"low":14.2,"close":14.55,"volume":22426054,"rsi_14":27.01,"sma_20":17.42,"sma_60":16.44,"sma_120":14.11},{"date":"2025-05-09","open":14.5,"high":14.84,"low":14.35,"close":14.65,"volume":13852026,"rsi_14":16.78,"sma_20":17.15,"sma_60":16.48,"sma_120":14.15},{"date":"2025-05-12","open":12.91,"high":13.56,"low":12.73,"close":13.14,"volume":19137202,"rsi_14":16.89,"sma_20":16.85,"sma_60":16.51,"sma_120":14.17},{"date":"2025-05-13","open":12.93,"high":13.11,"low":12.81,"close":12.96,"volume":15340412,"rsi_14":18.31,"sma_20":16.57,"sma_60":16.53,"sma_120":14.18},{"date":"2025-05-14","open":13.11,"high":13.38,"low":13.01,"close":13.31,"volume":17883402,"rsi_14":26.11,"sma_20":16.31,"sma_60":16.55,"sma_120":14.19},{"date":"2025-05-15","open":13.39,"high":13.61,"low":13.07,"close":13.08,"volume":17678667,"rsi_14":25.19,"sma_20":16.01,"sma_60":16.58,"sma_120":14.21},{"date":"2025-05-16","open":13.04,"high":13.17,"low":12.73,"close":12.77,"volume":15997520,"rsi_14":24.66,"sma_20":15.72,"sma_60":16.59,"sma_120":14.22},{"date":"2025-05-19","open":13.34,"high":13.44,"low":12.92,"close":12.94,"volume":14769770,"rsi_14":27.79,"sma_20":15.38,"sma_60":16.58,"sma_120":14.24},{"date":"2025-05-20","open":13.01,"high":13.14,"low":12.8,"close":12.91,"volume":15844062,"rsi_14":23.96,"sma_20":15.12,"sma_60":16.57,"sma_120":14.26},{"date":"2025-05-21","open":13.39,"high":14.08,"low":13.2,"close":14.01,"volume":24557008,"rsi_14":37.15,"sma_20":14.95,"sma_60":16.58,"sma_120":14.3},{"date":"2025-05-22","open":14.21,"high":14.37,"low":13.79,"close":14.01,"volume":17968017,"rsi_14":43.76,"sma_20":14.83,"sma_60":16.58,"sma_120":14.33},{"date":"2025-05-23","open":14.75,"high":14.78,"low":14.04,"close":14.19,"volume":23023246,"rsi_14":42.22,"sma_20":14.73,"sma_60":16.58,"sma_120":14.37},{"date":"2025-05-27","open":13.53,"high":13.85,"low":13.11,"close":13.11,"volume":18155957,"rsi_14":30.28,"sma_20":14.58,"sma_60":16.57,"sma_120":14.4},{"date":"2025-05-28","open":13.13,"high":13.59,"low":13.05,"close":13.53,"volume":16047466,"rsi_14":35.31,"sma_20":14.46,"sma_60":16.54,"sma_120":14.43},{"date":"2025-05-29","open":13.24,"high":13.74,"low":13.23,"close":13.42,"volume":15401517,"rsi_14":40.2,"sma_20":14.33,"sma_60":16.51,"sma_120":14.46},{"date":"2025-05-30","open":13.64,"high":13.94,"low":13.41,"close":13.63,"volume":17891572,"rsi_14":41.39,"sma_20":14.22,"sma_60":16.49,"sma_120":14.49},{"date":"2025-06-02","open":13.6,"high":14.12,"low":13.5,"close":13.51,"volume":15144288,"rsi_14":54.11,"sma_20":14.15,"sma_60":16.45,"sma_120":14.52},{"date":"2025-06-03","open":13.38,"high":13.56,"low":12.77,"close":12.87,"volume":18180910,"rsi_14":49.12,"sma_20":14.04,"sma_60":16.4,"sma_120":14.54},{"date":"2025-06-04","open":12.86,"high":13.04,"low":12.7,"close":12.99,"volume":13840777,"rsi_14":46.6,"sma_20":13.91,"sma_60":16.34,"sma_120":14.56},{"date":"2025-06-05","open":12.94,"high":13.26,"low":12.74,"close":12.98,"volume":17741973,"rsi_14":48.92,"sma_20":13.78,"sma_60":16.27,"sma_120":14.58},{"date":"2025-06-06","open":12.45,"high":12.62,"low":12.34,"close":12.38,"volume":15358989,"rsi_14":45.93,"sma_20":13.67,"sma_60":16.2,"sma_120":14.6},{"date":"2025-06-09","open":12.04,"high":12.26,"low":11.96,"close":12.12,"volume":13959619,"rsi_14":41.6,"sma_20":13.54,"sma_60":16.11,"sma_120":14.61},{"date":"2025-06-10","open":11.94,"high":12.05,"low":11.77,"close":11.94,"volume":12333417,"rsi_14":40.31,"sma_20":13.48,"sma_60":16.03,"sma_120":14.62},{"date":"2025-06-11","open":11.76,"high":12.13,"low":11.69,"close":12.06,"volume":18662132,"rsi_14":25.96,"sma_20":13.43,"sma_60":15.97,"sma_120":14.63},{"date":"2025-06-12","open":12.33,"high":12.42,"low":12.14,"close":12.23,"volume":14645594,"rsi_14":28.87,"sma_20":13.38,"sma_60":15.91,"sma_120":14.64},{"date":"2025-06-13","open":12.77,"high":13.02,"low":12.47,"close":12.9,"volume":23983555,"rsi_14":36.36,"sma_20":13.37,"sma_60":15.87,"sma_120":14.64},{"date":"2025-06-16","open":12.53,"high":12.67,"low":12.25,"close":12.46,"volume":16685316,"rsi_14":42.11,"sma_20":13.35,"sma_60":15.81,"sma_120":14.64},{"date":"2025-06-17","open":12.76,"high":12.89,"low":12.52,"close":12.87,"volume":18627255,"rsi_14":41.97,"sma_20":13.35,"sma_60":15.76,"sma_120":14.64},{"date":"2025-06-18","open":12.9,"high":13.02,"low":12.36,"close":12.67,"volume":17921432,"rsi_14":40.98,"sma_20":13.33,"sma_60":15.73,"sma_120":14.64},{"date":"2025-06-20","open":12.43,"high":12.9,"low":12.4,"close":12.76,"volume":13177062,"rsi_14":39.13,"sma_20":13.27,"sma_60":15.69,"sma_120":14.65},{"date":"2025-06-23","open":12.9,"high":13.21,"low":12.31,"close":12.31,"volume":20696380,"rsi_14":36.24,"sma_20":13.18,"sma_60":15.65,"sma_120":14.65},{"date":"2025-06-24","open":12.06,"high":12.21,"low":11.77,"close":11.85,"volume":16140713,"rsi_14":37.33,"sma_20":13.06,"sma_60":15.58,"sma_120":14.64},{"date":"2025-06-25","open":11.81,"high":12.28,"low":11.81,"close":12.25,"volume":13524715,"rsi_14":41.13,"sma_20":13.01,"sma_60":15.51,"sma_120":14.64},{"date":"2025-06-26","open":12.1,"high":12.14,"low":11.65,"close":11.67,"volume":16973932,"rsi_14":36.54,"sma_20":12.92,"sma_60":15.43,"sma_120":14.63},{"date":"2025-06-27","open":11.58,"high":11.88,"low":11.36,"close":11.64,"volume":20414019,"rsi_14":41.21,"sma_20":12.82,"sma_60":15.34,"sma_120":14.62},{"date":"2025-06-30","open":11.48,"high":11.68,"low":11.47,"close":11.61,"volume":12266861,"rsi_14":43.38,"sma_20":12.71,"sma_60":15.27,"sma_120":14.62},{"date":"2025-07-01","open":11.82,"high":11.88,"low":10.87,"close":11.27,"volume":28452756,"rsi_14":41.85,"sma_20":12.6,"sma_60":15.14,"sma_120":14.61},{"date":"2025-07-02","open":11.2,"high":11.35,"low":10.8,"close":10.8,"volume":23465689,"rsi_14":36.2,"sma_20":12.49,"sma_60":14.95,"sma_120":14.6},{"date":"2025-07-03","open":10.68,"high":10.72,"low":10.48,"close":10.53,"volume":14094903,"rsi_14":32.06,"sma_20":12.36,"sma_60":14.76,"sma_120":14.58},{"date":"2025-07-07","open":10.74,"high":11.18,"low":10.56,"close":10.98,"volume":21624475,"rsi_14":28.78,"sma_20":12.25,"sma_60":14.54,"sma_120":14.56},{"date":"2025-07-08","open":10.88,"high":10.9,"low":10.61,"close":10.76,"volume":19268615,"rsi_14":30.18,"sma_20":12.17,"sma_60":14.42,"sma_120":14.54},{"date":"2025-07-09","open":10.57,"high":10.8,"low":10.43,"close":10.43,"volume":19535816,"rsi_14":21.35,"sma_20":12.08,"sma_60":14.26,"sma_120":14.52},{"date":"2025-07-10","open":10.48,"high":10.54,"low":10.1,"close":10.28,"volume":22757512,"rsi_14":21.59,"sma_20":11.99,"sma_60":14.1,"sma_120":14.5},{"date":"2025-07-11","open":10.49,"high":10.72,"low":10.44,"close":10.7,"volume":23329256,"rsi_14":27.22,"sma_20":11.92,"sma_60":13.97,"sma_120":14.49},{"date":"2025-07-14","open":10.77,"high":10.8,"low":10.47,"close":10.48,"volume":20013916,"rsi_14":28.67,"sma_20":11.83,"sma_60":13.84,"sma_120":14.47},{"date":"2025-07-15","open":10.37,"high":11.11,"low":10.35,"close":11.1,"volume":26417544,"rsi_14":41.65,"sma_20":11.73,"sma_60":13.7,"sma_120":14.47},{"date":"2025-07-16","open":10.9,"high":11.4,"low":10.74,"close":10.8,"volume":29554895,"rsi_14":33.63,"sma_20":11.64,"sma_60":13.57,"sma_120":14.47},{"date":"2025-07-17","open":10.79,"high":10.83,"low":10.33,"close":10.39,"volume":33200695,"rsi_14":34.94,"sma_20":11.52,"sma_60":13.41,"sma_120":14.46},{"date":"2025-07-18","open":10.21,"high":10.66,"low":10.19,"close":10.62,"volume":27011353,"rsi_14":38.6,"sma_20":11.41,"sma_60":13.29,"sma_120":14.45},{"date":"2025-07-21","open":10.43,"high":10.77,"low":10.32,"close":10.73,"volume":23849655,"rsi_14":40.3,"sma_20":11.3,"sma_60":13.17,"sma_120":14.44},{"date":"2025-07-22","open":10.72,"high":10.86,"low":10.4,"close":10.48,"volume":25728086,"rsi_14":41.19,"sma_20":11.21,"sma_60":13.07,"sma_120":14.43},{"date":"2025-07-23","open":10.27,"high":10.38,"low":10.0,"close":10.0,"volume":31503019,"rsi_14":41.1,"sma_20":11.11,"sma_60":12.97,"sma_120":14.42},{"date":"2025-07-24","open":10.15,"high":10.43,"low":10.11,"close":10.42,"volume":22786024,"rsi_14":48.72,"sma_20":11.02,"sma_60":12.87,"sma_120":14.41},{"date":"2025-07-25","open":10.32,"high":10.57,"low":10.29,"close":10.32,"volume":19178013,"rsi_14":42.17,"sma_20":10.95,"sma_60":12.78,"sma_120":14.39},{"date":"2025-07-28","open":10.18,"high":10.44,"low":10.17,"close":10.34,"volume":20833411,"rsi_14":44.79,"sma_20":10.88,"sma_60":12.68,"sma_120":14.38},{"date":"2025-07-29","open":10.14,"high":10.64,"low":10.14,"close":10.55,"volume":20069389,"rsi_14":51.49,"sma_20":10.83,"sma_60":12.59,"sma_120":14.37},{"date":"2025-07-30","open":10.43,"high":10.92,"low":10.24,"close":10.71,"volume":29539087,"rsi_14":55.47,"sma_20":10.8,"sma_60":12.52,"sma_120":14.36},{"date":"2025-07-31","open":10.88,"high":11.11,"low":10.66,"close":11.02,"volume":24460764,"rsi_14":54.22,"sma_20":10.81,"sma_60":12.45,"sma_120":14.36},{"date":"2025-08-01","open":11.55,"high":12.11,"low":11.48,"close":11.72,"volume":31033089,"rsi_14":64.32,"sma_20":10.87,"sma_60":12.38,"sma_120":14.36},{"date":"2025-08-04","open":11.47,"high":11.55,"low":10.95,"close":10.95,"volume":24988764,"rsi_14":48.35,"sma_20":10.87,"sma_60":12.3,"sma_120":14.35},{"date":"2025-08-05","open":10.85,"high":11.19,"low":10.73,"close":10.8,"volume":24183825,"rsi_14":50.0,"sma_20":10.87,"sma_60":12.24,"sma_120":14.34},{"date":"2025-08-06","open":10.8,"high":11.01,"low":10.79,"close":10.84,"volume":20957627,"rsi_14":55.72,"sma_20":10.89,"sma_60":12.17,"sma_120":14.33},{"date":"2025-08-07","open":10.52,"high":11.15,"low":10.5,"close":10.95,"volume":23912175,"rsi_14":54.36,"sma_20":10.93,"sma_60":12.13,"sma_120":14.32},{"date":"2025-08-08","open":10.78,"high":10.98,"low":10.71,"close":10.89,"volume":25221390,"rsi_14":52.07,"sma_20":10.94,"sma_60":12.1,"sma_120":14.31},{"date":"2025-08-11","open":10.85,"high":10.97,"low":10.7,"close":10.9,"volume":25677599,"rsi_14":55.92,"sma_20":10.96,"sma_60":12.05,"sma_120":14.3},{"date":"2025-08-12","open":10.69,"high":10.79,"low":9.92,"close":9.96,"volume":52417746,"rsi_14":49.39,"sma_20":10.9,"sma_60":12.0,"sma_120":14.29},{"date":"2025-08-13","open":9.74,"high":9.82,"low":9.34,"close":9.37,"volume":42266660,"rsi_14":37.53,"sma_20":10.83,"sma_60":11.94,"sma_120":14.26},{"date":"2025-08-14","open":9.71,"high":9.98,"low":9.66,"close":9.73,"volume":34790638,"rsi_14":43.42,"sma_20":10.79,"sma_60":11.88,"sma_120":14.23},{"date":"2025-08-15","open":9.69,"high":10.02,"low":9.67,"close":9.87,"volume":32398518,"rsi_14":44.87,"sma_20":10.75,"sma_60":11.83,"sma_120":14.2},{"date":"2025-08-18","open":9.88,"high":9.92,"low":9.71,"close":9.77,"volume":28408263,"rsi_14":41.23,"sma_20":10.71,"sma_60":11.76,"sma_120":14.17},{"date":"2025-08-19","open":9.78,"high":10.07,"low":9.65,"close":10.01,"volume":32713262,"rsi_14":42.37,"sma_20":10.68,"sma_60":11.69,"sma_120":14.14},{"date":"2025-08-20","open":10.05,"high":10.35,"low":9.99,"close":10.11,"volume":35266377,"rsi_14":39.5,"sma_20":10.69,"sma_60":11.62,"sma_120":14.1},{"date":"2025-08-21","open":10.27,"high":10.34,"low":10.0,"close":10.05,"volume":28407078,"rsi_14":27.51,"sma_20":10.67,"sma_60":11.57,"sma_120":14.07},{"date":"2025-08-22","open":9.87,"high":9.91,"low":8.81,"close":8.9,"volume":69777741,"rsi_14":24.88,"sma_20":10.6,"sma_60":11.49,"sma_120":14.02},{"date":"2025-08-25","open":8.97,"high":9.16,"low":8.95,"close":9.16,"volume":23533080,"rsi_14":30.54,"sma_20":10.54,"sma_60":11.41,"sma_120":13.96},{"date":"2025-08-26","open":9.11,"high":9.15,"low":8.88,"close":8.95,"volume":24180264,"rsi_14":28.41,"sma_20":10.45,"sma_60":11.33,"sma_120":13.91},{"date":"2025-08-27","open":9.02,"high":9.03,"low":8.74,"close":8.77,"volume":28936627,"rsi_14":25.39,"sma_20":10.35,"sma_60":11.25,"sma_120":13.85},{"date":"2025-08-28","open":8.65,"high":8.83,"low":8.64,"close":8.73,"volume":24258530,"rsi_14":25.56,"sma_20":10.24,"sma_60":11.18,"sma_120":13.79},{"date":"2025-08-29","open":8.69,"high":8.95,"low":8.65,"close":8.86,"volume":24612936,"rsi_14":27.33,"sma_20":10.09,"sma_60":11.11,"sma_120":13.72},{"date":"2025-09-02","open":9.24,"high":9.29,"low":8.96,"close":9.02,"volume":27965442,"rsi_14":37.37,"sma_20":9.99,"sma_60":11.04,"sma_120":13.66},{"date":"2025-09-03","open":9.08,"high":9.18,"low":8.86,"close":9.04,"volume":29040913,"rsi_14":44.89,"sma_20":9.9,"sma_60":10.98,"sma_120":13.59},{"date":"2025-09-04","open":8.99,"high":9.05,"low":8.7,"close":8.71,"volume":27910093,"rsi_14":33.75,"sma_20":9.79,"sma_60":10.92,"sma_120":13.51},{"date":"2025-09-05","open":8.59,"high":8.9,"low":8.38,"close":8.6,"volume":44739896,"rsi_14":29.65,"sma_20":9.67,"sma_60":10.86,"sma_120":13.45},{"date":"2025-09-08","open":8.52,"high":8.75,"low":8.51,"close":8.55,"volume":21471743,"rsi_14":30.03,"sma_20":9.55,"sma_60":10.8,"sma_120":13.39},{"date":"2025-09-09","open":8.58,"high":8.85,"low":8.58,"close":8.7,"volume":27803899,"rsi_14":27.96,"sma_20":9.44,"sma_60":10.74,"sma_120":13.33},{"date":"2025-09-10","open":8.67,"high":8.86,"low":8.55,"close":8.74,"volume":31757748,"rsi_14":26.51,"sma_20":9.38,"sma_60":10.67,"sma_120":13.27},{"date":"2025-09-11","open":8.7,"high":8.77,"low":8.25,"close":8.28,"volume":47624789,"rsi_14":23.3,"sma_20":9.33,"sma_60":10.6,"sma_120":13.21},{"date":"2025-09-12","open":8.34,"high":8.55,"low":8.33,"close":8.54,"volume":27254460,"rsi_14":42.51,"sma_20":9.26,"sma_60":10.52,"sma_120":13.14},{"date":"2025-09-15","open":8.44,"high":8.52,"low":8.35,"close":8.44,"volume":28664926,"rsi_14":33.91,"sma_20":9.19,"sma_60":10.45,"sma_120":13.09},{"date":"2025-09-16","open":8.45,"high":8.64,"low":8.41,"close":8.47,"volume":33789868,"rsi_14":38.39,"sma_20":9.12,"sma_60":10.38,"sma_120":13.04},{"date":"2025-09-17","open":8.42,"high":8.6,"low":7.85,"close":8.41,"volume":66068456,"rsi_14":40.7,"sma_20":9.04,"sma_60":10.31,"sma_120":12.98},{"date":"2025-09-18","open":8.21,"high":8.29,"low":7.76,"close":7.79,"volume":55006731,"rsi_14":31.4,"sma_20":8.92,"sma_60":10.24,"sma_120":12.91},{"date":"2025-09-19","open":7.72,"high":8.02,"low":7.72,"close":7.98,"volume":35531318,"rsi_14":32.95,"sma_20":8.82,"sma_60":10.17,"sma_120":12.84},{"date":"2025-09-22","open":8.05,"high":8.16,"low":7.8,"close":7.84,"volume":36610586,"rsi_14":27.1,"sma_20":8.76,"sma_60":10.1,"sma_120":12.76},{"date":"2025-09-23","open":7.78,"high":7.93,"low":7.57,"close":7.9,"volume":49149761,"rsi_14":26.54,"sma_20":8.7,"sma_60":10.04,"sma_120":12.69},{"date":"2025-09-24","open":7.88,"high":8.12,"low":7.82,"close":8.11,"volume":44260843,"rsi_14":36.44,"sma_20":8.65,"sma_60":9.98,"sma_120":12.62},{"date":"2025-09-25","open":8.38,"high":8.53,"low":8.28,"close":8.36,"volume":43660732,"rsi_14":44.06,"sma_20":8.63,"sma_60":9.93,"sma_120":12.53},{"date":"2025-09-26","open":8.33,"high":8.36,"low":8.11,"close":8.15,"volume":40204274,"rsi_14":41.67,"sma_20":8.59,"sma_60":9.88,"sma_120":12.42},{"date":"2025-09-29","open":8.0,"high":8.21,"low":7.99,"close":8.13,"volume":33254592,"rsi_14":37.79,"sma_20":8.55,"sma_60":9.84,"sma_120":12.3},{"date":"2025-09-30","open":8.19,"high":8.36,"low":8.08,"close":8.09,"volume":34239192,"rsi_14":36.26,"sma_20":8.5,"sma_60":9.79,"sma_120":12.16},{"date":"2025-10-01","open":8.23,"high":8.24,"low":7.98,"close":8.05,"volume":38310815,"rsi_14":43.38,"sma_20":8.45,"sma_60":9.74,"sma_120":12.08},{"date":"2025-10-02","open":7.99,"high":8.15,"low":7.89,"close":7.9,"volume":33962472,"rsi_14":33.17,"sma_20":8.41,"sma_60":9.7,"sma_120":11.98},{"date":"2025-10-03","open":7.79,"high":7.81,"low":7.52,"close":7.74,"volume":54394165,"rsi_14":32.09,"sma_20":8.36,"sma_60":9.65,"sma_120":11.88},{"date":"2025-10-06","open":7.56,"high":7.72,"low":7.49,"close":7.64,"volume":47154041,"rsi_14":29.73,"sma_20":8.31,"sma_60":9.6,"sma_120":11.79},{"date":"2025-10-07","open":7.6,"high":7.98,"low":7.57,"close":7.89,"volume":48152531,"rsi_14":38.02,"sma_20":8.27,"sma_60":9.56,"sma_120":11.7},{"date":"2025-10-08","open":7.79,"high":7.93,"low":7.63,"close":7.65,"volume":34499254,"rsi_14":45.1,"sma_20":8.21,"sma_60":9.5,"sma_120":11.6},{"date":"2025-10-09","open":7.68,"high":7.9,"low":7.6,"close":7.8,"volume":42049915,"rsi_14":44.28,"sma_20":8.18,"sma_60":9.44,"sma_120":11.51},{"date":"2025-10-10","open":7.76,"high":8.52,"low":7.64,"close":8.5,"volume":71528386,"rsi_14":62.02,"sma_20":8.18,"sma_60":9.41,"sma_120":11.41},{"date":"2025-10-13","open":8.07,"high":8.12,"low":7.77,"close":7.81,"volume":60574423,"rsi_14":48.62,"sma_20":8.14,"sma_60":9.36,"sma_120":11.32},{"date":"2025-10-14","open":8.1,"high":8.19,"low":7.3,"close":7.47,"volume":83606076,"rsi_14":40.47,"sma_20":8.09,"sma_60":9.31,"sma_120":11.24},{"date":"2025-10-15","open":7.23,"high":7.55,"low":7.04,"close":7.25,"volume":75176740,"rsi_14":33.43,"sma_20":8.03,"sma_60":9.25,"sma_120":11.16},{"date":"2025-10-16","open":7.2,"high":7.8,"low":7.17,"close":7.72,"volume":65256969,"rsi_14":43.96,"sma_20":8.02,"sma_60":9.21,"sma_120":11.09},{"date":"2025-10-17","open":7.89,"high":8.06,"low":7.72,"close":7.88,"volume":58015150,"rsi_14":46.7,"sma_20":8.01,"sma_60":9.17,"sma_120":11.02},{"date":"2025-10-20","open":7.58,"high":7.62,"low":7.4,"close":7.42,"volume":39114265,"rsi_14":41.94,"sma_20":7.99,"sma_60":9.12,"sma_120":10.95},{"date":"2025-10-21","open":7.5,"high":7.67,"low":7.41,"close":7.53,"volume":39870047,"rsi_14":43.82,"sma_20":7.97,"sma_60":9.07,"sma_120":10.87},{"date":"2025-10-22","open":7.62,"high":8.1,"low":7.55,"close":7.86,"volume":63006152,"rsi_14":49.55,"sma_20":7.96,"sma_60":9.02,"sma_120":10.8},{"date":"2025-10-23","open":7.77,"high":7.83,"low":7.5,"close":7.58,"volume":43265317,"rsi_14":48.26,"sma_20":7.92,"sma_60":8.97,"sma_120":10.74},{"date":"2025-10-24","open":7.28,"high":7.35,"low":7.14,"close":7.3,"volume":47126774,"rsi_14":46.44,"sma_20":7.88,"sma_60":8.9,"sma_120":10.67},{"date":"2025-10-27","open":7.09,"high":7.3,"low":7.07,"close":7.23,"volume":39998224,"rsi_14":42.7,"sma_20":7.83,"sma_60":8.83,"sma_120":10.6},{"date":"2025-10-28","open":7.29,"high":7.42,"low":7.18,"close":7.35,"volume":41184010,"rsi_14":46.64,"sma_20":7.79,"sma_60":8.76,"sma_120":10.53},{"date":"2025-10-29","open":7.37,"high":7.74,"low":7.16,"close":7.54,"volume":49278000,"rsi_14":46.99,"sma_20":7.77,"sma_60":8.71,"sma_120":10.47},{"date":"2025-10-30","open":7.68,"high":7.75,"low":7.42,"close":7.73,"volume":48497412,"rsi_14":40.05,"sma_20":7.76,"sma_60":8.65,"sma_120":10.41},{"date":"2025-10-31","open":7.71,"high":7.84,"low":7.55,"close":7.6,"volume":53774062,"rsi_14":46.76,"sma_20":7.75,"sma_60":8.6,"sma_120":10.36},{"date":"2025-11-03","open":7.62,"high":7.96,"low":7.61,"close":7.69,"volume":41674780,"rsi_14":53.5,"sma_20":7.75,"sma_60":8.54,"sma_120":10.32},{"date":"2025-11-04","open":8.03,"high":8.1,"low":7.81,"close":8.09,"volume":57173382,"rsi_14":62.76,"sma_20":7.76,"sma_60":8.49,"sma_120":10.27},{"date":"2025-11-05","open":8.01,"high":8.04,"low":7.63,"close":7.73,"volume":49459034,"rsi_14":50.15,"sma_20":7.77,"sma_60":8.45,"sma_120":10.23},{"date":"2025-11-06","open":7.77,"high":8.19,"low":7.73,"close":8.16,"volume":49776170,"rsi_14":54.0,"sma_20":7.79,"sma_60":8.43,"sma_120":10.19},{"date":"2025-11-07","open":8.38,"high":8.58,"low":8.03,"close":8.04,"volume":60552605,"rsi_14":60.0,"sma_20":7.76,"sma_60":8.4,"sma_120":10.14},{"date":"2025-11-10","open":7.7,"high":7.96,"low":7.68,"close":7.78,"volume":58649054,"rsi_14":53.94,"sma_20":7.76,"sma_60":8.36,"sma_120":10.1},{"date":"2025-11-11","open":7.86,"high":7.94,"low":7.73,"close":7.78,"volume":51483211,"rsi_14":48.65,"sma_20":7.78,"sma_60":8.33,"sma_120":10.04},{"date":"2025-11-12","open":7.73,"high":7.87,"low":7.58,"close":7.84,"volume":59650757,"rsi_14":54.95,"sma_20":7.81,"sma_60":8.29,"sma_120":9.99},{"date":"2025-11-13","open":8.01,"high":8.6,"low":7.93,"close":8.5,"volume":68438789,"rsi_14":69.55,"sma_20":7.85,"sma_60":8.26,"sma_120":9.94},{"date":"2025-11-14","open":8.89,"high":8.9,"low":8.31,"close":8.44,"volume":74389854,"rsi_14":69.77,"sma_20":7.88,"sma_60":8.24,"sma_120":9.9},{"date":"2025-11-17","open":8.57,"high":9.07,"low":8.41,"close":8.95,"volume":76882672,"rsi_14":73.14,"sma_20":7.95,"sma_60":8.24,"sma_120":9.86},{"date":"2025-11-18","open":9.12,"high":9.16,"low":8.68,"close":8.87,"volume":52408344,"rsi_14":69.91,"sma_20":8.02,"sma_60":8.23,"sma_120":9.82},{"date":"2025-11-19","open":8.83,"high":9.0,"low":8.54,"close":8.89,"volume":58450784,"rsi_14":68.32,"sma_20":8.07,"sma_60":8.23,"sma_120":9.78},{"date":"2025-11-20","open":8.45,"high":9.4,"low":8.24,"close":9.37,"volume":87065981,"rsi_14":75.14,"sma_20":8.16,"sma_60":8.24,"sma_120":9.74},{"date":"2025-11-21","open":9.29,"high":9.33,"low":8.41,"close":8.61,"volume":66021809,"rsi_14":61.03,"sma_20":8.23,"sma_60":8.23,"sma_120":9.71},{"date":"2025-11-24","open":8.56,"high":8.6,"low":8.08,"close":8.14,"volume":67947350,"rsi_14":50.58,"sma_20":8.28,"sma_60":8.22,"sma_120":9.66},{"date":"2025-11-25","open":8.04,"high":8.11,"low":7.55,"close":7.6,"volume":74007961,"rsi_14":48.56,"sma_20":8.29,"sma_60":8.2,"sma_120":9.62},{"date":"2025-11-26","open":7.61,"high":7.64,"low":7.26,"close":7.41,"volume":71218267,"rsi_14":41.08,"sma_20":8.28,"sma_60":8.17,"sma_120":9.57},{"date":"2025-11-28","open":7.34,"high":7.44,"low":7.28,"close":7.29,"volume":29398044,"rsi_14":41.08,"sma_20":8.26,"sma_60":8.14,"sma_120":9.53},{"date":"2025-12-01","open":7.56,"high":7.59,"low":7.38,"close":7.55,"volume":70229275,"rsi_14":47.18,"sma_20":8.26,"sma_60":8.12,"sma_120":9.49},{"date":"2025-12-02","open":7.41,"high":7.61,"low":7.4,"close":7.6,"volume":71308622,"rsi_14":47.8,"sma_20":8.25,"sma_60":8.11,"sma_120":9.45},{"date":"2025-12-03","open":7.54,"high":7.58,"low":7.17,"close":7.2,"volume":82573350,"rsi_14":43.01,"sma_20":8.21,"sma_60":8.08,"sma_120":9.41},{"date":"2025-12-04","open":7.23,"high":7.29,"low":6.93,"close":7.02,"volume":97003811,"rsi_14":31.89,"sma_20":8.17,"sma_60":8.05,"sma_120":9.36},{"date":"2025-12-05","open":7.04,"high":7.14,"low":6.94,"close":7.09,"volume":94290903,"rsi_14":33.65,"sma_20":8.12,"sma_60":8.03,"sma_120":9.31},{"date":"2025-12-08","open":6.94,"high":7.15,"low":6.94,"close":7.1,"volume":80481929,"rsi_14":24.66,"sma_20":8.07,"sma_60":8.0,"sma_120":9.26},{"date":"2025-12-09","open":7.15,"high":7.16,"low":6.92,"close":7.07,"volume":91979176,"rsi_14":24.93,"sma_20":8.03,"sma_60":7.98,"sma_120":9.21},{"date":"2025-12-10","open":7.11,"high":7.13,"low":6.62,"close":6.78,"volume":111720144,"rsi_14":22.7,"sma_20":7.98,"sma_60":7.95,"sma_120":9.16},{"date":"2025-12-11","open":6.79,"high":6.81,"low":6.51,"close":6.54,"volume":105107723,"rsi_14":10.9,"sma_20":7.92,"sma_60":7.92,"sma_120":9.11},{"date":"2025-12-12","open":6.53,"high":6.88,"low":6.51,"close":6.83,"volume":126934917,"rsi_14":21.63,"sma_20":7.83,"sma_60":7.9,"sma_120":9.07},{"date":"2025-12-15","open":6.71,"high":7.02,"low":6.7,"close":7.0,"volume":115989239,"rsi_14":29.86,"sma_20":7.76,"sma_60":7.88,"sma_120":9.03},{"date":"2025-12-16","open":7.07,"high":7.22,"low":6.92,"close":7.09,"volume":111338127,"rsi_14":39.51,"sma_20":7.66,"sma_60":7.87,"sma_120":8.99},{"date":"2025-12-17","open":7.07,"high":7.38,"low":6.91,"close":7.32,"volume":132553037,"rsi_14":48.18,"sma_20":7.59,"sma_60":7.86,"sma_120":8.95},{"date":"2025-12-18","open":7.08,"high":7.25,"low":6.97,"close":7.2,"volume":120426804,"rsi_14":48.18,"sma_20":7.5,"sma_60":7.84,"sma_120":8.91},{"date":"2025-12-19","open":7.16,"high":7.18,"low":6.98,"close":7.04,"volume":97654011,"rsi_14":39.08,"sma_20":7.38,"sma_60":7.82,"sma_120":8.87},{"date":"2025-12-22","open":6.91,"high":6.92,"low":6.66,"close":6.79,"volume":89148537,"rsi_14":34.11,"sma_20":7.29,"sma_60":7.8,"sma_120":8.84},{"date":"2025-12-23","open":6.88,"high":6.97,"low":6.82,"close":6.91,"volume":71166696,"rsi_14":42.73,"sma_20":7.23,"sma_60":7.78,"sma_120":8.81},{"date":"2025-12-24","open":6.94,"high":7.01,"low":6.86,"close":6.87,"volume":42462909,"rsi_14":45.75,"sma_20":7.19,"sma_60":7.76,"sma_120":8.77},{"date":"2025-12-26","open":6.88,"high":7.07,"low":6.88,"close":6.98,"volume":65803878,"rsi_14":46.51,"sma_20":7.16,"sma_60":7.74,"sma_120":8.74},{"date":"2025-12-29","open":7.08,"high":7.16,"low":6.99,"close":7.12,"volume":66301930,"rsi_14":49.56,"sma_20":7.15,"sma_60":7.72,"sma_120":8.71},{"date":"2025-12-30","open":7.11,"high":7.29,"low":7.09,"close":7.28,"volume":72023321,"rsi_14":53.75,"sma_20":7.14,"sma_60":7.72,"sma_120":8.68},{"date":"2025-12-31","open":7.27,"high":7.46,"low":7.26,"close":7.44,"volume":93405016,"rsi_14":63.88,"sma_20":7.13,"sma_60":7.71,"sma_120":8.66},{"date":"2026-01-02","open":7.33,"high":7.49,"low":7.19,"close":7.22,"volume":126096617,"rsi_14":64.44,"sma_20":7.13,"sma_60":7.7,"sma_120":8.63},{"date":"2026-01-05","open":7.14,"high":7.15,"low":6.8,"close":6.87,"volume":124417184,"rsi_14":50.22,"sma_20":7.12,"sma_60":7.69,"sma_120":8.59},{"date":"2026-01-06","open":6.91,"high":6.98,"low":6.6,"close":6.61,"volume":111612449,"rsi_14":41.08,"sma_20":7.09,"sma_60":7.66,"sma_120":8.55},{"date":"2026-01-07","open":6.58,"high":6.77,"low":6.55,"close":6.65,"volume":113151128,"rsi_14":39.83,"sma_20":7.07,"sma_60":7.63,"sma_120":8.52},{"date":"2026-01-08","open":6.7,"high":6.74,"low":6.39,"close":6.44,"volume":121812472,"rsi_14":30.21,"sma_20":7.03,"sma_60":7.61,"sma_120":8.49},{"date":"2026-01-09","open":6.36,"high":6.47,"low":6.2,"close":6.3,"volume":125916367,"rsi_14":29.96,"sma_20":7.01,"sma_60":7.59,"sma_120":8.45},{"date":"2026-01-12","open":6.38,"high":6.45,"low":6.2,"close":6.22,"volume":91974488,"rsi_14":31.14,"sma_20":6.99,"sma_60":7.57,"sma_120":8.41},{"date":"2026-01-13","open":6.15,"high":6.29,"low":6.11,"close":6.23,"volume":109670917,"rsi_14":35.29,"sma_20":6.96,"sma_60":7.55,"sma_120":8.38},{"date":"2026-01-14","open":6.24,"high":6.32,"low":6.08,"close":6.1,"volume":122589515,"rsi_14":30.29,"sma_20":6.91,"sma_60":7.51,"sma_120":8.34},{"date":"2026-01-15","open":6.04,"high":6.06,"low":5.83,"close":5.94,"volume":107181126,"rsi_14":28.64,"sma_20":6.85,"sma_60":7.49,"sma_120":8.3},{"date":"2026-01-16","open":5.93,"high":6.0,"low":5.83,"close":5.93,"volume":86663203,"rsi_14":24.76,"sma_20":6.78,"sma_60":7.46,"sma_120":8.26},{"date":"2026-01-20","open":6.24,"high":6.24,"low":5.97,"close":6.14,"volume":130406642,"rsi_14":27.19,"sma_20":6.72,"sma_60":7.43,"sma_120":8.23},{"date":"2026-01-21","open":6.0,"high":6.13,"low":5.72,"close":5.79,"volume":133417310,"rsi_14":18.22,"sma_20":6.66,"sma_60":7.4,"sma_120":8.18},{"date":"2026-01-22","open":5.66,"high":5.68,"low":5.54,"close":5.66,"volume":91696673,"rsi_14":11.59,"sma_20":6.6,"sma_60":7.37,"sma_120":8.14},{"date":"2026-01-23","open":5.65,"high":5.94,"low":5.65,"close":5.91,"volume":9600650,"rsi_14":23.97,"sma_20":6.55,"sma_60":7.35,"sma_120":8.09},{"date":"2026-01-26","open":5.89,"high":6.01,"low":5.8,"close":5.98,"volume":12179340,"rsi_14":30.37,"sma_20":6.51,"sma_60":7.33,"sma_120":8.05},{"date":"2026-01-27","open":5.98,"high":6.07,"low":5.91,"close":5.93,"volume":9472250,"rsi_14":33.85,"sma_20":6.46,"sma_60":7.3,"sma_120":8.0},{"date":"2026-01-28","open":5.84,"high":6.08,"low":5.8,"close":6.03,"volume":12406110,"rsi_14":35.53,"sma_20":6.41,"sma_60":7.27,"sma_120":7.96},{"date":"2026-01-29","open":5.97,"high":6.3,"low":5.9,"close":6.02,"volume":15468650,"rsi_14":39.77,"sma_20":6.35,"sma_60":7.25,"sma_120":7.92},{"date":"2026-01-30","open":6.19,"high":6.4,"low":6.05,"close":6.3,"volume":12903000,"rsi_14":51.58,"sma_20":6.29,"sma_60":7.22,"sma_120":7.88},{"date":"2026-02-02","open":6.37,"high":6.37,"low":5.98,"close":6.11,"volume":11548630,"rsi_14":48.76,"sma_20":6.24,"sma_60":7.19,"sma_120":7.84},{"date":"2026-02-03","open":6.04,"high":6.36,"low":5.9,"close":6.07,"volume":11719970,"rsi_14":47.55,"sma_20":6.2,"sma_60":7.16,"sma_120":7.81},{"date":"2026-02-04","open":5.97,"high":6.46,"low":5.93,"close":6.23,"volume":11752110,"rsi_14":54.59,"sma_20":6.19,"sma_60":7.13,"sma_120":7.78},{"date":"2026-02-05","open":6.37,"high":6.62,"low":6.15,"close":6.56,"volume":10402390,"rsi_14":65.33,"sma_20":6.19,"sma_60":7.11,"sma_120":7.75},{"date":"2026-02-06","open":6.28,"high":6.29,"low":5.82,"close":5.85,"volume":9097510,"rsi_14":49.66,"sma_20":6.16,"sma_60":7.08,"sma_120":7.72},{"date":"2026-02-09","open":5.88,"high":5.97,"low":5.69,"close":5.75,"volume":6217890,"rsi_14":44.06,"sma_20":6.13,"sma_60":7.04,"sma_120":7.69},{"date":"2026-02-10","open":5.78,"high":5.87,"low":5.69,"close":5.85,"volume":88068839,"rsi_14":19.83,"sma_20":6.55,"sma_60":7.35,"sma_120":8.09},{"date":"2026-02-11","open":5.69,"high":6.11,"low":5.65,"close":5.93,"volume":113395230,"rsi_14":26.6,"sma_20":6.5,"sma_60":7.32,"sma_120":8.04},{"date":"2026-02-12","open":5.78,"high":6.37,"low":5.76,"close":6.3,"volume":110447454,"rsi_14":42.72,"sma_20":6.46,"sma_60":7.3,"sma_120":8.01},{"date":"2026-02-13","open":6.23,"high":6.38,"low":5.89,"close":6.06,"volume":113680908,"rsi_14":37.07,"sma_20":6.41,"sma_60":7.27,"sma_120":7.96},{"date":"2026-02-17","open":6.09,"high":6.32,"low":5.96,"close":6.05,"volume":93153614,"rsi_14":40.86,"sma_20":6.35,"sma_60":7.25,"sma_120":7.92},{"date":"2026-02-18","open":5.99,"high":6.08,"low":5.74,"close":5.93,"volume":11692430,"rsi_14":48.12,"sma_20":6.11,"sma_60":6.78,"sma_120":7.5},{"date":"2026-02-19","open":6.03,"high":6.13,"low":5.88,"close":5.89,"volume":11375890,"rsi_14":47.58,"sma_20":6.12,"sma_60":6.72,"sma_120":7.48},{"date":"2026-02-20","open":6.08,"high":6.12,"low":5.77,"close":5.96,"volume":118656485,"rsi_14":41.75,"sma_20":6.27,"sma_60":7.22,"sma_120":7.88},{"date":"2026-02-23","open":5.97,"high":6.34,"low":5.91,"close":6.18,"volume":12295570,"rsi_14":51.39,"sma_20":6.15,"sma_60":6.64,"sma_120":7.43},{"date":"2026-02-24","open":6.24,"high":6.27,"low":5.97,"close":6.03,"volume":103691817,"rsi_14":45.5,"sma_20":6.21,"sma_60":7.18,"sma_120":7.84},{"date":"2026-02-25","open":5.92,"high":6.1,"low":5.9,"close":5.95,"volume":76803153,"rsi_14":43.43,"sma_20":6.17,"sma_60":7.15,"sma_120":7.8},{"date":"2026-02-26","open":5.92,"high":6.13,"low":5.85,"close":5.87,"volume":116309899,"rsi_14":44.26,"sma_20":6.13,"sma_60":7.11,"sma_120":7.77},{"date":"2026-02-27","open":6.11,"high":6.28,"low":6.08,"close":6.17,"volume":105790639,"rsi_14":55.13,"sma_20":6.11,"sma_60":7.08,"sma_120":7.74},{"date":"2026-03-02","open":6.4,"high":6.42,"low":5.96,"close":6.0,"volume":127531869,"rsi_14":51.57,"sma_20":6.08,"sma_60":7.05,"sma_120":7.71},{"date":"2026-03-03","open":6.49,"high":6.72,"low":6.19,"close":6.31,"volume":127931244,"rsi_14":53.41,"sma_20":6.08,"sma_60":7.02,"sma_120":7.68},{"date":"2026-03-04","open":6.17,"high":6.34,"low":6.04,"close":6.13,"volume":102870904,"rsi_14":57.45,"sma_20":6.08,"sma_60":7.0,"sma_120":7.64},{"date":"2026-03-05","open":6.34,"high":6.66,"low":6.2,"close":6.48,"volume":197903534,"rsi_14":66.21,"sma_20":6.09,"sma_60":6.96,"sma_120":7.61},{"date":"2026-03-06","open":6.89,"high":7.01,"low":6.75,"close":6.93,"volume":161527582,"rsi_14":69.52,"sma_20":6.13,"sma_60":6.93,"sma_120":7.59},{"date":"2026-03-09","open":7.22,"high":7.48,"low":6.63,"close":6.71,"volume":184112091,"rsi_14":63.44,"sma_20":6.17,"sma_60":6.9,"sma_120":7.57},{"date":"2026-03-10","open":6.74,"high":6.8,"low":6.38,"close":6.72,"volume":214614376,"rsi_14":58.49,"sma_20":6.21,"sma_60":6.86,"sma_120":7.54},{"date":"2026-03-11","open":6.81,"high":6.96,"low":6.65,"close":6.77,"volume":155158236,"rsi_14":65.14,"sma_20":6.25,"sma_60":6.82,"sma_120":7.53},{"date":"2026-03-12","open":7.1,"high":7.3,"low":7.04,"close":7.22,"volume":158484554,"rsi_14":70.62,"sma_20":6.32,"sma_60":6.79,"sma_120":7.51},{"date":"2026-03-13","open":7.07,"high":7.4,"low":6.95,"close":7.31,"volume":147866178,"rsi_14":74.03,"sma_20":6.4,"sma_60":6.76,"sma_120":7.5},{"date":"2026-03-16","open":7.01,"high":7.15,"low":6.86,"close":7.09,"volume":170418098,"rsi_14":67.9,"sma_20":6.46,"sma_60":6.75,"sma_120":7.48},{"date":"2026-03-17","open":6.99,"high":7.06,"low":6.82,"close":6.96,"volume":166458905,"rsi_14":66.89,"sma_20":6.52,"sma_60":6.73,"sma_120":7.46},{"date":"2026-03-18","open":7.11,"high":7.31,"low":7.04,"close":7.3,"volume":210654596,"rsi_14":72.17,"sma_20":6.57,"sma_60":6.73,"sma_120":7.45},{"date":"2026-03-19","open":7.58,"high":7.62,"low":6.95,"close":7.16,"volume":188107815,"rsi_14":66.13,"sma_20":6.62,"sma_60":6.73,"sma_120":7.44},{"date":"2026-03-20","open":7.21,"high":7.8,"low":7.18,"close":7.64,"volume":135172541,"rsi_14":74.08,"sma_20":6.7,"sma_60":6.73,"sma_120":7.43},{"date":"2026-03-23","open":7.17,"high":7.27,"low":6.77,"close":7.14,"volume":292884142,"rsi_14":61.63,"sma_20":6.76,"sma_60":6.72,"sma_120":7.41},{"date":"2026-03-24","open":7.32,"high":7.39,"low":6.9,"close":7.02,"volume":168010656,"rsi_14":61.38,"sma_20":6.81,"sma_60":6.72,"sma_120":7.4},{"date":"2026-03-25","open":6.77,"high":6.97,"low":6.66,"close":6.77,"volume":206501222,"rsi_14":53.26,"sma_20":6.85,"sma_60":6.71,"sma_120":7.38},{"date":"2026-03-26","open":7.02,"high":7.15,"low":6.77,"close":7.14,"volume":136308071,"rsi_14":52.03,"sma_20":6.91,"sma_60":6.71,"sma_120":7.37},{"date":"2026-03-27","open":7.27,"high":7.57,"low":7.19,"close":7.51,"volume":154636826,"rsi_14":60.17,"sma_20":6.97,"sma_60":6.71,"sma_120":7.36},{"date":"2026-03-30","open":7.3,"high":7.93,"low":7.3,"close":7.84,"volume":156545680,"rsi_14":63.33,"sma_20":7.06,"sma_60":6.73,"sma_120":7.35},{"date":"2026-03-31","open":7.5,"high":7.58,"low":6.93,"close":7.02,"volume":127841436,"rsi_14":51.87,"sma_20":7.09,"sma_60":6.73,"sma_120":7.34},{"date":"2026-04-01","open":6.86,"high":6.93,"low":6.65,"close":6.89,"volume":130928665,"rsi_14":45.54,"sma_20":7.13,"sma_60":6.73,"sma_120":7.32},{"date":"2026-04-02","open":7.29,"high":7.29,"low":6.67,"close":6.77,"volume":115595769,"rsi_14":43.05,"sma_20":7.14,"sma_60":6.73,"sma_120":7.31},{"date":"2026-04-06","open":6.78,"high":6.84,"low":6.62,"close":6.68,"volume":95808780,"rsi_14":44.37,"sma_20":7.12,"sma_60":6.72,"sma_120":7.3},{"date":"2026-04-07","open":6.76,"high":6.9,"low":6.59,"close":6.63,"volume":124901483,"rsi_14":45.22,"sma_20":7.11,"sma_60":6.71,"sma_120":7.29},{"date":"2026-04-08","open":5.96,"high":6.2,"low":5.9,"close":6.05,"volume":105482467,"rsi_14":35.07,"sma_20":7.08,"sma_60":6.69,"sma_120":7.27},{"date":"2026-04-09","open":6.17,"high":6.17,"low":5.87,"close":5.95,"volume":101712258,"rsi_14":35.39,"sma_20":7.03,"sma_60":6.67,"sma_120":7.26},{"date":"2026-04-10","open":5.92,"high":6.06,"low":5.89,"close":6.0,"volume":75901222,"rsi_14":28.35,"sma_20":6.97,"sma_60":6.65,"sma_120":7.23},{"date":"2026-04-13","open":6.06,"high":6.08,"low":5.71,"close":5.73,"volume":101457022,"rsi_14":30.11,"sma_20":6.89,"sma_60":6.63,"sma_120":7.21},{"date":"2026-04-14","open":5.6,"high":5.66,"low":5.45,"close":5.51,"volume":96451871,"rsi_14":29.87,"sma_20":6.8,"sma_60":6.6,"sma_120":7.19},{"date":"2026-04-15","open":5.49,"high":5.57,"low":5.45,"close":5.46,"volume":103161571,"rsi_14":31.55,"sma_20":6.72,"sma_60":6.58,"sma_120":7.17},{"date":"2026-04-16","open":5.46,"high":5.54,"low":5.4,"close":5.43,"volume":112549249,"rsi_14":23.36,"sma_20":6.63,"sma_60":6.55,"sma_120":7.15},{"date":"2026-04-17","open":5.2,"high":5.24,"low":4.97,"close":5.08,"volume":167055182,"rsi_14":11.91,"sma_20":6.52,"sma_60":6.52,"sma_120":7.12},{"date":"2026-04-20","open":5.15,"high":5.15,"low":4.98,"close":5.0,"volume":142585941,"rsi_14":1.7,"sma_20":6.38,"sma_60":6.48,"sma_120":7.1},{"date":"2026-04-21","open":4.95,"high":5.19,"low":4.86,"close":5.14,"volume":211549367,"rsi_14":8.41,"sma_20":6.28,"sma_60":6.44,"sma_120":7.08},{"date":"2026-04-22","open":4.98,"high":5.13,"low":4.95,"close":5.04,"volume":176402169,"rsi_14":8.52,"sma_20":6.18,"sma_60":6.4,"sma_120":7.05},{"date":"2026-04-23","open":5.03,"high":5.29,"low":4.97,"close":5.09,"volume":226052653,"rsi_14":11.11,"sma_20":6.1,"sma_60":6.37,"sma_120":7.03},{"date":"2026-04-24","open":5.04,"high":5.18,"low":4.96,"close":5.04,"volume":176863125,"rsi_14":11.32,"sma_20":5.99,"sma_60":6.34,"sma_120":7.0},{"date":"2026-04-27","open":5.03,"high":5.07,"low":4.95,"close":5.02,"volume":127763631,"rsi_14":11.48,"sma_20":5.87,"sma_60":6.31,"sma_120":6.97},{"date":"2026-04-28","open":5.08,"high":5.25,"low":5.02,"close":5.2,"volume":182719695,"rsi_14":24.4,"sma_20":5.74,"sma_60":6.29,"sma_120":6.95},{"date":"2026-04-29","open":5.19,"high":5.4,"low":5.17,"close":5.3,"volume":191460051,"rsi_14":30.56,"sma_20":5.65,"sma_60":6.28,"sma_120":6.93},{"date":"2026-04-30","open":5.24,"high":5.28,"low":4.94,"close":4.96,"volume":169360656,"rsi_14":23.74,"sma_20":5.55,"sma_60":6.25,"sma_120":6.91},{"date":"2026-05-01","open":4.93,"high":5.04,"low":4.87,"close":4.9,"volume":106942806,"rsi_14":26.55,"sma_20":5.46,"sma_60":6.23,"sma_120":6.89},{"date":"2026-05-04","open":4.91,"high":5.06,"low":4.81,"close":4.97,"volume":176835222,"rsi_14":33.33,"sma_20":5.38,"sma_60":6.21,"sma_120":6.86},{"date":"2026-05-05","open":4.85,"high":4.86,"low":4.7,"close":4.71,"volume":166011508,"rsi_14":29.59,"sma_20":5.28,"sma_60":6.19,"sma_120":6.84},{"date":"2026-05-06","open":4.58,"high":4.68,"low":4.49,"close":4.51,"volume":201664678,"rsi_14":26.93,"sma_20":5.2,"sma_60":6.16,"sma_120":6.81},{"date":"2026-05-07","open":4.48,"high":4.78,"low":4.47,"close":4.73,"volume":316203307,"rsi_14":40.48,"sma_20":5.14,"sma_60":6.14,"sma_120":6.79},{"date":"2026-05-08","open":4.64,"high":4.71,"low":4.59,"close":4.64,"volume":265483326,"rsi_14":40.21,"sma_20":5.07,"sma_60":6.12,"sma_120":6.76},{"date":"2026-05-11","open":4.6,"high":4.62,"low":4.49,"close":4.58,"volume":274649651,"rsi_14":34.35,"sma_20":5.02,"sma_60":6.1,"sma_120":6.74},{"date":"2026-05-12","open":4.65,"high":4.92,"low":4.65,"close":4.71,"volume":348049228,"rsi_14":40.98,"sma_20":4.98,"sma_60":6.08,"sma_120":6.71},{"date":"2026-05-13","open":4.69,"high":4.85,"low":4.66,"close":4.71,"volume":300131975,"rsi_14":39.22,"sma_20":4.94,"sma_60":6.06,"sma_120":6.69},{"date":"2026-05-14","open":4.65,"high":4.75,"low":4.56,"close":4.63,"volume":314861402,"rsi_14":38.57,"sma_20":4.9,"sma_60":6.03,"sma_120":6.67},{"date":"2026-05-15","open":4.84,"high":4.98,"low":4.83,"close":4.96,"volume":332152852,"rsi_14":48.46,"sma_20":4.89,"sma_60":6.01,"sma_120":6.64},{"date":"2026-05-18","open":4.89,"high":5.16,"low":4.88,"close":5.05,"volume":397761124,"rsi_14":46.17,"sma_20":4.89,"sma_60":5.99,"sma_120":6.62},{"date":"2026-05-19","open":5.17,"high":5.35,"low":5.1,"close":5.21,"volume":473147056,"rsi_14":47.85,"sma_20":4.9,"sma_60":5.98,"sma_120":6.6},{"date":"2026-05-20","open":5.1,"high":5.2,"low":4.81,"close":4.83,"volume":383579546,"rsi_14":46.73,"sma_20":4.89,"sma_60":5.96,"sma_120":6.57},{"date":"2026-05-21","open":4.88,"high":4.97,"low":4.63,"close":4.69,"volume":296294632,"rsi_14":45.15,"sma_20":4.87,"sma_60":5.94,"sma_120":6.54},{"date":"2026-05-22","open":4.61,"high":4.64,"low":4.49,"close":4.57,"volume":257022006,"rsi_14":41.06,"sma_20":4.84,"sma_60":5.91,"sma_120":6.51},{"date":"2026-05-26","open":4.41,"high":4.44,"low":4.31,"close":4.31,"volume":235150104,"rsi_14":41.24,"sma_20":4.81,"sma_60":5.88,"sma_120":6.48},{"date":"2026-05-27","open":4.28,"high":4.37,"low":4.25,"close":4.31,"volume":260969874,"rsi_14":45.28,"sma_20":4.76,"sma_60":5.85,"sma_120":6.45},{"date":"2026-05-28","open":4.36,"high":4.43,"low":4.21,"close":4.25,"volume":196228414,"rsi_14":37.37,"sma_20":4.71,"sma_60":5.82,"sma_120":6.42},{"date":"2026-05-29","open":4.28,"high":4.41,"low":4.27,"close":4.33,"volume":207770165,"rsi_14":41.8,"sma_20":4.68,"sma_60":5.79,"sma_120":6.39},{"date":"2026-06-01","open":4.41,"high":4.51,"low":4.31,"close":4.39,"volume":210104997,"rsi_14":44.97,"sma_20":4.65,"sma_60":5.75,"sma_120":6.36},{"date":"2026-06-02","open":4.41,"high":4.41,"low":4.25,"close":4.27,"volume":179621800,"rsi_14":38.3,"sma_20":4.62,"sma_60":5.71,"sma_120":6.32},{"date":"2026-06-03","open":4.33,"high":4.48,"low":4.33,"close":4.43,"volume":263926302,"rsi_14":43.41,"sma_20":4.61,"sma_60":5.67,"sma_120":6.28},{"date":"2026-06-04","open":4.46,"high":4.49,"low":4.2,"close":4.25,"volume":259577640,"rsi_14":41.03,"sma_20":4.59,"sma_60":5.62,"sma_120":6.24},{"date":"2026-06-05","open":4.37,"high":4.77,"low":4.36,"close":4.7,"volume":378204519,"rsi_14":44.25,"sma_20":4.59,"sma_60":5.59,"sma_120":6.21},{"date":"2026-06-08","open":4.5,"high":4.61,"low":4.44,"close":4.58,"volume":458037610,"rsi_14":39.74,"sma_20":4.59,"sma_60":5.54,"sma_120":6.16},{"date":"2026-06-09","open":4.44,"high":4.9,"low":4.25,"close":4.54,"volume":433035270,"rsi_14":34.56,"sma_20":4.59,"sma_60":5.5,"sma_120":6.13},{"date":"2026-06-10","open":4.57,"high":4.7,"low":4.35,"close":4.68,"volume":404669204,"rsi_14":46.11,"sma_20":4.58,"sma_60":5.45,"sma_120":6.1},{"date":"2026-06-11","open":4.56,"high":4.58,"low":4.24,"close":4.27,"volume":334530928,"rsi_14":40.36,"sma_20":4.56,"sma_60":5.41,"sma_120":6.07},{"date":"2026-06-12","open":4.22,"high":4.28,"low":4.04,"close":4.16,"volume":235079142,"rsi_14":40.55,"sma_20":4.54,"sma_60":5.35,"sma_120":6.04},{"date":"2026-06-15","open":3.97,"high":4.09,"low":3.92,"close":4.06,"volume":225579174,"rsi_14":43.84,"sma_20":4.49,"sma_60":5.3,"sma_120":5.89},{"date":"2026-06-16","open":4.03,"high":4.19,"low":3.97,"close":4.17,"volume":363123386,"rsi_14":46.73,"sma_20":4.45,"sma_60":5.24,"sma_120":5.99},{"date":"2026-06-17","open":4.15,"high":4.31,"low":4.01,"close":4.27,"volume":338020042,"rsi_14":50.46,"sma_20":4.4,"sma_60":5.19,"sma_120":5.96},{"date":"2026-06-18","open":4.06,"high":4.21,"low":4.0,"close":4.02,"volume":300412417,"rsi_14":43.4,"sma_20":4.36,"sma_60":5.14,"sma_120":5.93},{"date":"2026-06-22","open":3.97,"high":4.0,"low":3.86,"close":3.91,"volume":302789280,"rsi_14":40.17,"sma_20":4.32,"sma_60":5.1,"sma_120":5.9},{"date":"2026-06-23","open":4.07,"high":4.11,"low":3.89,"close":3.99,"volume":324876530,"rsi_14":44.19,"sma_20":4.29,"sma_60":5.04,"sma_120":5.88},{"date":"2026-06-24","open":3.97,"high":4.02,"low":3.81,"close":3.94,"volume":314146750,"rsi_14":39.11,"sma_20":4.28,"sma_60":4.98,"sma_120":5.74},{"date":"2026-06-25","open":3.83,"high":3.94,"low":3.74,"close":3.86,"volume":369683290,"rsi_14":40.93,"sma_20":4.25,"sma_60":4.92,"sma_120":5.82},{"date":"2026-06-26","open":3.95,"high":3.98,"low":3.81,"close":3.89,"volume":371859555,"rsi_14":27.01,"sma_20":4.24,"sma_60":4.87,"sma_120":5.8},{"date":"2026-06-29","open":3.89,"high":4.02,"low":3.84,"close":3.85,"volume":335337267,"rsi_14":27.88,"sma_20":4.21,"sma_60":4.82,"sma_120":5.77},{"date":"2026-06-30","open":3.86,"high":3.91,"low":3.77,"close":3.79,"volume":231748342,"rsi_14":27.54,"sma_20":4.18,"sma_60":4.77,"sma_120":5.75},{"date":"2026-07-01","open":3.82,"high":3.86,"low":3.71,"close":3.84,"volume":235315073,"rsi_14":23.42,"sma_20":4.16,"sma_60":4.72,"sma_120":5.72},{"date":"2026-07-02","open":3.79,"high":4.02,"low":3.73,"close":3.92,"volume":330908327,"rsi_14":36.0,"sma_20":4.13,"sma_60":4.67,"sma_120":5.69},{"date":"2026-07-06","open":3.9,"high":3.9,"low":3.8,"close":3.86,"volume":165339074,"rsi_14":37.5,"sma_20":4.12,"sma_60":4.64,"sma_120":5.66},{"date":"2026-07-07","open":3.85,"high":4.01,"low":3.82,"close":3.97,"volume":282120460,"rsi_14":46.06,"sma_20":4.08,"sma_60":4.6,"sma_120":5.64},{"date":"2026-07-08","open":4.05,"high":4.19,"low":4.01,"close":4.07,"volume":343644416,"rsi_14":46.06,"sma_20":4.05,"sma_60":4.57,"sma_120":5.61},{"date":"2026-07-09","open":4.0,"high":4.02,"low":3.9,"close":3.93,"volume":167007139,"rsi_14":36.14,"sma_20":4.02,"sma_60":4.54,"sma_120":5.58},{"date":"2026-07-10","open":3.91,"high":4.07,"low":3.9,"close":3.99,"volume":211697886,"rsi_14":48.08,"sma_20":3.99,"sma_60":4.52,"sma_120":5.56},{"date":"2026-07-13","open":4.02,"high":4.12,"low":3.99,"close":4.08,"volume":200421018,"rsi_14":58.65,"sma_20":3.98,"sma_60":4.49,"sma_120":5.54},{"date":"2026-07-14","open":4.0,"high":4.07,"low":3.97,"close":4.04,"volume":220040210,"rsi_14":52.53,"sma_20":3.97,"sma_60":4.47,"sma_120":5.51},{"date":"2026-07-15","open":40.15,"high":40.55,"low":39.34,"close":39.9,"volume":3279868,"rsi_14":98.86,"sma_20":5.76,"sma_60":5.05,"sma_120":5.78},{"date":"2026-07-16","open":40.36,"high":40.47,"low":39.08,"close":39.94,"volume":4090314,"rsi_14":99.08,"sma_20":7.55,"sma_60":5.63,"sma_120":6.06},{"date":"2026-07-17","open":41.45,"high":41.62,"low":39.77,"close":40.62,"volume":5663389,"rsi_14":99.09,"sma_20":9.37,"sma_60":6.22,"sma_120":6.33},{"date":"2026-07-20","open":40.25,"high":41.41,"low":39.84,"close":41.35,"volume":4105570,"rsi_14":99.21,"sma_20":11.24,"sma_60":6.83,"sma_120":6.62},{"date":"2026-07-21","open":40.93,"high":41.22,"low":39.49,"close":39.59,"volume":3461124,"rsi_14":94.95,"sma_20":13.02,"sma_60":7.4,"sma_120":6.89},{"date":"2026-07-22","open":39.92,"high":40.83,"low":39.63,"close":40.7,"volume":3417791,"rsi_14":95.1,"sma_20":14.86,"sma_60":8.0,"sma_120":7.17},{"date":"2026-07-23","open":41.9,"high":42.18,"low":41.02,"close":41.39,"volume":4018344,"rsi_14":95.18,"sma_20":16.73,"sma_60":8.61,"sma_120":7.46},{"date":"2026-07-24","open":40.89,"high":42.13,"low":40.68,"close":41.83,"volume":2305787,"rsi_14":95.37,"sma_20":18.63,"sma_60":9.22,"sma_120":7.75},{"date":"2026-07-27","open":40.62,"high":41.88,"low":40.0,"close":41.12,"volume":2759604,"rsi_14":93.67,"sma_20":20.49,"sma_60":9.81,"sma_120":8.04},{"date":"2026-07-28","open":41.03,"high":42.2,"low":40.77,"close":40.94,"volume":4296498,"rsi_14":93.41,"sma_20":22.34,"sma_60":10.41,"sma_120":8.33},{"date":"2026-07-29","open":41.32,"high":43.09,"low":40.84,"close":42.93,"volume":4976334,"rsi_14":93.94,"sma_20":24.3,"sma_60":11.05,"sma_120":8.64},{"date":"2026-07-30","open":41.84,"high":42.79,"low":41.08,"close":41.2,"volume":3329112,"rsi_14":90.42,"sma_20":26.17,"sma_60":11.65,"sma_120":8.93},{"date":"2026-07-31","open":40.8,"high":43.21,"low":40.64,"close":41.8,"volume":4581546,"rsi_14":90.5,"sma_20":28.06,"sma_60":12.27,"sma_120":9.23},{"date":"2026-08-03","open":41.11,"high":41.34,"low":39.52,"close":39.7,"volume":5293022,"rsi_14":86.74,"sma_20":29.86,"sma_60":12.85,"sma_120":9.51},{"date":"2026-08-04","open":39.16,"high":39.31,"low":37.23,"close":37.51,"volume":5854906,"rsi_14":41.95,"sma_20":31.53,"sma_60":13.4,"sma_120":9.78},{"date":"2026-08-05","open":37.25,"high":38.24,"low":37.02,"close":38.23,"volume":4900843,"rsi_14":44.55,"sma_20":33.24,"sma_60":13.96,"sma_120":10.05},{"date":"2026-08-06","open":38.31,"high":38.94,"low":37.64,"close":38.84,"volume":4693698,"rsi_14":44.28,"sma_20":34.98,"sma_60":14.53,"sma_120":10.32},{"date":"2026-08-07","open":38.03,"high":38.27,"low":37.4,"close":37.6,"volume":3753788,"rsi_14":38.36,"sma_20":36.67,"sma_60":15.08,"sma_120":10.58},{"date":"2026-08-10","open":37.97,"high":38.53,"low":37.66,"close":38.19,"volume":4035024,"rsi_14":45.27,"sma_20":38.37,"sma_60":15.64,"sma_120":10.85},{"date":"2026-08-11","open":37.84,"high":37.96,"low":37.44,"close":37.81,"volume":3825826},{"date":"2026-08-12","open":37.11,"high":37.83,"low":36.92,"close":37.18,"volume":4555212,"rsi_14":35.08,"sma_20":39.92,"sma_60":16.73,"sma_120":11.37},{"date":"2026-08-13","open":36.7,"high":37.18,"low":36.34,"close":36.91,"volume":4214750},{"date":"2026-08-14","open":37.01,"high":37.21,"low":36.33,"close":36.37,"volume":3490985,"rsi_14":32.75,"sma_20":39.56,"sma_60":17.78,"sma_120":11.88},{"date":"2026-08-17","open":36.77,"high":37.02,"low":36.65,"close":36.73,"volume":3322896,"rsi_14":34.86,"sma_20":39.33,"sma_60":18.31,"sma_120":12.13},{"date":"2026-08-18","open":37.31,"high":38.17,"low":37.08,"close":38.11,"volume":4850851,"rsi_14":32.04,"sma_20":39.26,"sma_60":18.87,"sma_120":12.4},{"date":"2026-08-19","open":37.15,"high":37.75,"low":36.94,"close":37.58,"volume":3916959,"rsi_14":35.12,"sma_20":39.1,"sma_60":19.42,"sma_120":12.67},{"date":"2026-08-20","open":38.52,"high":39.34,"low":38.23,"close":39.08,"volume":4004495,"rsi_14":39.62,"sma_20":38.98,"sma_60":20.0,"sma_120":12.94},{"date":"2026-08-21","open":38.29,"high":38.95,"low":38.1,"close":38.25,"volume":3740797,"rsi_14":43.88,"sma_20":38.8,"sma_60":20.56,"sma_120":13.21},{"date":"2026-08-24","open":38.41,"high":39.23,"low":38.33,"close":39.01,"volume":3531102,"rsi_14":57.25,"sma_20":38.7,"sma_60":21.14,"sma_120":13.48},{"date":"2026-08-25","open":38.39,"high":39.04,"low":38.32,"close":38.52,"volume":3648404,"rsi_14":51.43,"sma_20":38.58,"sma_60":21.71,"sma_120":13.75},{"date":"2026-08-26","open":38.76,"high":38.96,"low":38.28,"close":38.66,"volume":2845435,"rsi_14":49.07,"sma_20":38.36,"sma_60":22.28,"sma_120":14.02},{"date":"2026-08-27","open":38.72,"high":38.99,"low":38.15,"close":38.34,"volume":2995202,"rsi_14":54.24,"sma_20":38.22,"sma_60":22.85,"sma_120":14.28},{"date":"2026-08-28","open":38.41,"high":39.96,"low":38.15,"close":39.94,"volume":4773580,"rsi_14":58.99,"sma_20":38.13,"sma_60":23.44,"sma_120":14.55},{"date":"2026-08-31","open":40.22,"high":41.2,"low":40.12,"close":40.69,"volume":4362610,"rsi_14":64.33,"sma_20":38.18,"sma_60":24.05,"sma_120":14.84},{"date":"2026-09-01","open":41.53,"high":42.35,"low":41.12,"close":42.08,"volume":3821789,"rsi_14":72.56,"sma_20":38.41,"sma_60":24.67,"sma_120":15.13},{"date":"2026-09-02","open":41.67,"high":41.84,"low":40.47,"close":40.62,"volume":4366255,"rsi_14":65.39,"sma_20":38.53,"sma_60":25.27,"sma_120":15.41},{"date":"2026-09-03","open":39.9,"high":40.88,"low":39.74,"close":40.17,"volume":3562102,"rsi_14":65.89,"sma_20":38.59,"sma_60":25.87,"sma_120":15.68},{"date":"2026-09-04","open":40.82,"high":40.89,"low":39.81,"close":39.9,"volume":4077714,"rsi_14":63.46,"sma_20":38.71,"sma_60":26.45,"sma_120":15.95},{"date":"2026-09-08","open":40.17,"high":40.6,"low":39.87,"close":40.41,"volume":4290913,"rsi_14":60.49,"sma_20":38.82,"sma_60":27.06,"sma_120":16.23},{"date":"2026-09-09","open":40.95,"high":42.24,"low":40.67,"close":42.09,"volume":4503077,"rsi_14":68.56,"sma_20":39.03,"sma_60":27.69,"sma_120":16.52},{"date":"2026-09-10","open":43.05,"high":43.63,"low":42.49,"close":43.39,"volume":4876596},{"date":"2026-09-11","open":42.1,"high":42.98,"low":41.78,"close":42.93,"volume":5839752,"rsi_14":70.21,"sma_20":39.64,"sma_60":28.99,"sma_120":17.12},{"date":"2026-09-14","open":43.59,"high":43.75,"low":42.52,"close":43.38,"volume":6262093,"rsi_14":69.39,"sma_20":39.99,"sma_60":29.64,"sma_120":17.42},{"date":"2026-09-15","open":43.66,"high":44.79,"low":43.49,"close":44.28,"volume":4009207},{"date":"2026-09-16","open":44.09,"high":46.25,"low":43.44,"close":44.9,"volume":6255572,"rsi_14":75.62,"sma_20":40.71,"sma_60":31.0,"sma_120":18.05},{"date":"2026-09-17","open":43.0,"high":44.26,"low":42.85,"close":44.21,"volume":3632382,"rsi_14":73.54,"sma_20":41.04,"sma_60":31.67,"sma_120":18.36},{"date":"2026-09-18","open":44.51,"high":45.59,"low":44.32,"close":44.87,"volume":3453614,"rsi_14":71.27,"sma_20":41.33,"sma_60":32.35,"sma_120":18.67},{"date":"2026-09-21","open":43.85,"high":44.49,"low":43.77,"close":44.19,"volume":3826289,"rsi_14":65.19,"sma_20":41.63,"sma_60":33.02,"sma_120":18.97},{"date":"2026-09-22","open":42.74,"high":43.51,"low":42.18,"close":42.99,"volume":4774577,"rsi_14":54.02,"sma_20":41.83,"sma_60":33.67,"sma_120":19.27},{"date":"2026-09-23","open":43.53,"high":45.41,"low":43.48,"close":45.36,"volume":4350827},{"date":"2026-09-24","open":45.67,"high":46.78,"low":45.26,"close":45.51,"volume":5862875,"rsi_14":72.36,"sma_20":42.51,"sma_60":35.06,"sma_120":19.91},{"date":"2026-09-25","open":45.24,"high":46.15,"low":44.7,"close":45.44,"volume":4816492,"rsi_14":73.59,"sma_20":42.87,"sma_60":35.75,"sma_120":20.24},{"date":"2026-09-28","open":46.25,"high":46.98,"low":45.49,"close":46.35,"volume":5117130,"rsi_14":74.51,"sma_20":43.19,"sma_60":36.46,"sma_120":20.57},{"date":"2026-09-29","open":46.29,"high":47.7,"low":45.91,"close":46.88,"volume":3250872,"rsi_14":71.79,"sma_20":43.5,"sma_60":37.18,"sma_120":20.91},{"date":"2026-09-30","open":46.32,"high":47.5,"low":46.21,"close":47.47,"volume":3738365,"rsi_14":69.9,"sma_20":43.77,"sma_60":37.9,"sma_120":21.25},{"date":"2026-10-01","open":47.8,"high":48.77,"low":46.14,"close":46.93,"volume":5819275},{"date":"2026-10-02","open":45.32,"high":46.06,"low":44.73,"close":45.77,"volume":4575542,"rsi_14":60.79,"sma_20":44.36,"sma_60":39.31,"sma_120":21.93},{"date":"2026-10-05","open":45.56,"high":46.49,"low":44.44,"close":44.82,"volume":4290683},{"date":"2026-10-06","open":44.39,"high":46.12,"low":44.28,"close":45.85,"volume":3470921,"rsi_14":54.12,"sma_20":44.88,"sma_60":40.69,"sma_120":22.59},{"date":"2026-10-07","open":47.38,"high":48.02,"low":47.0,"close":47.65,"volume":3629079},{"date":"2026-10-08","open":48.42,"high":49.3,"low":47.63,"close":47.75,"volume":6067235,"rsi_14":61.86,"sma_20":45.38,"sma_60":41.55,"sma_120":23.3},{"date":"2026-10-09","open":47.47,"high":47.85,"low":46.61,"close":47.1,"volume":2977572,"rsi_14":62.07,"sma_20":45.59,"sma_60":41.67,"sma_120":23.65},{"date":"2026-10-12","open":47.33,"high":47.69,"low":47.01,"close":47.65,"volume":1899531,"rsi_14":70.41,"sma_20":45.8,"sma_60":41.78,"sma_120":24.0},{"date":"2026-10-13","open":47.64,"high":48.87,"low":47.25,"close":48.26,"volume":2896444,"rsi_14":65.11,"sma_20":46.0,"sma_60":41.9,"sma_120":24.36},{"date":"2026-10-14","open":50.02,"high":51.62,"low":49.48,"close":51.08,"volume":4609492,"rsi_14":72.6,"sma_20":46.31,"sma_60":42.09,"sma_120":24.75},{"date":"2026-10-15","open":51.06,"high":51.4,"low":48.96,"close":49.03,"volume":3847421,"rsi_14":62.65,"sma_20":46.55,"sma_60":42.23,"sma_120":25.11},{"date":"2026-10-16","open":48.87,"high":51.83,"low":48.63,"close":51.51,"volume":5067814,"rsi_14":66.22,"sma_20":46.88,"sma_60":42.4,"sma_120":25.5},{"date":"2026-10-19","open":50.77,"high":51.4,"low":50.31,"close":51.05,"volume":3543025,"rsi_14":63.2,"sma_20":47.22,"sma_60":42.55,"sma_120":25.88},{"date":"2026-10-20","open":50.94,"high":51.09,"low":47.94,"close":48.59,"volume":5839250,"rsi_14":53.11,"sma_20":47.5,"sma_60":42.68,"sma_120":26.24},{"date":"2026-10-21","open":48.04,"high":48.84,"low":47.57,"close":48.22,"volume":4747630,"rsi_14":53.69,"sma_20":47.65,"sma_60":42.8,"sma_120":26.6},{"date":"2026-10-22","open":49.05,"high":49.27,"low":47.83,"close":48.11,"volume":5129810,"rsi_14":57.12,"sma_20":47.78,"sma_60":42.88,"sma_120":26.96},{"date":"2026-10-23","open":48.11,"high":48.72,"low":48.11,"close":48.72,"volume":0,"rsi_14":57.12,"sma_20":47.78,"sma_60":42.88,"sma_120":26.96}],"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 Small Cap Bear 3X Shares","phase":"above-fold","symbol_resolved":true}