{"status":"ok","report":{"price_analysis":{"current":66.11,"change_1d":3.7,"change_7d":3.6,"change_30d":27.0,"high_30d":66.8,"low_30d":50.055,"position_in_range":96.0,"support":51.73,"resistance":65.13},"summary":"ProShares Ultra Bloomberg Crude Oil(UCO)은(는) Trading--Leveraged Commodities를 추종하는 ETF입니다, 순자산 $385.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 94.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.77)가 시그널선(3.35)을 상회합니다(골든크로스). 현재가가 SMA20(58)과 SMA60(50) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 50~67 (현재 위치 93%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 95","rsi_14":94.51038575667664,"macd":3.7721776988211673,"macd_signal":3.3480803511480266,"sma_20":58.492000000000004,"sma_60":49.91366666666667,"bb_upper":67.31217822949174,"bb_lower":49.67182177050827,"atr_14":2.209642857142856},"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":"B","percentile":81,"summary":"RSI 95","metrics":[{"name":"RSI (14)","value":94.5,"unit":"","percentile":95,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":27.0,"unit":"%","percentile":78,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 95 과매수 구간"],"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":["RSI 95 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:38:44.223932+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Leveraged Commodities","issuer":"ProShares","category":"Trading--Leveraged Commodities","expense_ratio":1.47,"aum":384994560.0,"aum_display":"$385.0M","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"IQMM","name":"ProShares GENIUS Money Market ETF","weight":24.94}],"holdings_count":1,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":66.11,"change_pct":3.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11.33},{"date":"2016-10-25","close":11.01},{"date":"2016-10-26","close":10.7},{"date":"2016-10-27","close":10.9},{"date":"2016-10-28","close":10.52},{"date":"2016-10-31","close":9.62},{"date":"2016-11-01","close":9.7},{"date":"2016-11-02","close":9.16},{"date":"2016-11-03","close":8.83},{"date":"2016-11-04","close":8.63},{"date":"2016-11-07","close":8.93},{"date":"2016-11-08","close":8.84},{"date":"2016-11-09","close":9.18},{"date":"2016-11-10","close":8.78},{"date":"2016-11-11","close":8.3},{"date":"2016-11-14","close":8.46},{"date":"2016-11-15","close":9.25},{"date":"2016-11-16","close":9.06},{"date":"2016-11-17","close":8.87},{"date":"2016-11-18","close":9.19},{"date":"2016-11-21","close":10.0},{"date":"2016-11-22","close":9.77},{"date":"2016-11-23","close":9.85},{"date":"2016-11-25","close":9.23},{"date":"2016-11-28","close":9.39},{"date":"2016-11-29","close":8.72},{"date":"2016-11-30","close":10.18},{"date":"2016-12-01","close":10.9},{"date":"2016-12-02","close":11.21},{"date":"2016-12-05","close":11.0},{"date":"2016-12-06","close":10.85},{"date":"2016-12-07","close":10.49},{"date":"2016-12-08","close":10.87},{"date":"2016-12-09","close":11.13},{"date":"2016-12-12","close":11.49},{"date":"2016-12-13","close":11.69},{"date":"2016-12-14","close":10.97},{"date":"2016-12-15","close":11.03},{"date":"2016-12-16","close":11.35},{"date":"2016-12-19","close":11.22},{"date":"2016-12-20","close":11.47},{"date":"2016-12-21","close":11.15},{"date":"2016-12-22","close":11.19},{"date":"2016-12-23","close":11.37},{"date":"2016-12-27","close":11.68},{"date":"2016-12-28","close":11.73},{"date":"2016-12-29","close":11.69},{"date":"2016-12-30","close":11.68},{"date":"2017-01-03","close":11.16},{"date":"2017-01-04","close":11.41},{"date":"2017-01-05","close":11.61},{"date":"2017-01-06","close":11.59},{"date":"2017-01-09","close":10.88},{"date":"2017-01-10","close":10.42},{"date":"2017-01-11","close":10.96},{"date":"2017-01-12","close":22.55},{"date":"2017-01-13","close":22.1},{"date":"2017-01-17","close":22.09},{"date":"2017-01-18","close":21.12},{"date":"2017-01-19","close":21.15},{"date":"2017-01-20","close":21.92},{"date":"2017-01-23","close":21.65},{"date":"2017-01-24","close":21.84},{"date":"2017-01-25","close":21.67},{"date":"2017-01-26","close":22.45},{"date":"2017-01-27","close":21.94},{"date":"2017-01-30","close":21.53},{"date":"2017-01-31","close":21.65},{"date":"2017-02-01","close":22.25},{"date":"2017-02-02","close":22.4},{"date":"2017-02-03","close":22.47},{"date":"2017-02-06","close":21.9},{"date":"2017-02-07","close":21.17},{"date":"2017-02-08","close":21.28},{"date":"2017-02-09","close":21.7},{"date":"2017-02-10","close":22.35},{"date":"2017-02-13","close":21.64},{"date":"2017-02-14","close":21.82},{"date":"2017-02-15","close":21.68},{"date":"2017-02-16","close":21.86},{"date":"2017-02-17","close":21.81},{"date":"2017-02-21","close":22.28},{"date":"2017-02-22","close":21.7},{"date":"2017-02-23","close":22.27},{"date":"2017-02-24","close":22.04},{"date":"2017-02-27","close":22.11},{"date":"2017-02-28","close":22.1},{"date":"2017-03-01","close":21.93},{"date":"2017-03-02","close":21.05},{"date":"2017-03-03","close":21.47},{"date":"2017-03-06","close":21.49},{"date":"2017-03-07","close":21.4},{"date":"2017-03-08","close":19.21},{"date":"2017-03-09","close":18.73},{"date":"2017-03-10","close":17.85},{"date":"2017-03-13","close":17.78},{"date":"2017-03-14","close":17.5},{"date":"2017-03-15","close":18.09},{"date":"2017-03-16","close":18.08},{"date":"2017-03-17","close":18.01},{"date":"2017-03-20","close":17.7728},{"date":"2017-03-21","close":17.23},{"date":"2017-03-22","close":17.21},{"date":"2017-03-23","close":16.88},{"date":"2017-03-24","close":17.13},{"date":"2017-03-27","close":16.93},{"date":"2017-03-28","close":17.33},{"date":"2017-03-29","close":18.06},{"date":"2017-03-30","close":18.76},{"date":"2017-03-31","close":19.02},{"date":"2017-04-03","close":18.7},{"date":"2017-04-04","close":19.28},{"date":"2017-04-05","close":19.16},{"date":"2017-04-06","close":19.77},{"date":"2017-04-07","close":20.14},{"date":"2017-04-10","close":20.81},{"date":"2017-04-11","close":20.91},{"date":"2017-04-12","close":20.74},{"date":"2017-04-13","close":20.81},{"date":"2017-04-17","close":20.54},{"date":"2017-04-18","close":20.51},{"date":"2017-04-19","close":18.96},{"date":"2017-04-20","close":18.68},{"date":"2017-04-21","close":17.87},{"date":"2017-04-24","close":17.66},{"date":"2017-04-25","close":18.02},{"date":"2017-04-26","close":17.68},{"date":"2017-04-27","close":17.63},{"date":"2017-04-28","close":17.55},{"date":"2017-05-01","close":17.3},{"date":"2017-05-02","close":16.54},{"date":"2017-05-03","close":16.59},{"date":"2017-05-04","close":15.01},{"date":"2017-05-05","close":15.62},{"date":"2017-05-08","close":15.69},{"date":"2017-05-09","close":15.37},{"date":"2017-05-10","close":16.29},{"date":"2017-05-11","close":16.54},{"date":"2017-05-12","close":16.6},{"date":"2017-05-15","close":17.32},{"date":"2017-05-16","close":17.09},{"date":"2017-05-17","close":17.36},{"date":"2017-05-18","close":17.57},{"date":"2017-05-19","close":18.35},{"date":"2017-05-22","close":18.56},{"date":"2017-05-23","close":18.94},{"date":"2017-05-24","close":18.78},{"date":"2017-05-25","close":16.87},{"date":"2017-05-26","close":17.61},{"date":"2017-05-30","close":17.46},{"date":"2017-05-31","close":16.54},{"date":"2017-06-01","close":16.4},{"date":"2017-06-02","close":16.23},{"date":"2017-06-05","close":15.97},{"date":"2017-06-06","close":16.54},{"date":"2017-06-07","close":14.86},{"date":"2017-06-08","close":14.74},{"date":"2017-06-09","close":14.92},{"date":"2017-06-12","close":15.02},{"date":"2017-06-13","close":15.24},{"date":"2017-06-14","close":14.13},{"date":"2017-06-15","close":13.96},{"date":"2017-06-16","close":14.14},{"date":"2017-06-19","close":13.8},{"date":"2017-06-20","close":13.27},{"date":"2017-06-21","close":12.57},{"date":"2017-06-22","close":12.76},{"date":"2017-06-23","close":13.0},{"date":"2017-06-26","close":13.2},{"date":"2017-06-27","close":13.69},{"date":"2017-06-28","close":14.0},{"date":"2017-06-29","close":14.05},{"date":"2017-06-30","close":14.86},{"date":"2017-07-03","close":15.22},{"date":"2017-07-05","close":14.1},{"date":"2017-07-06","close":14.24},{"date":"2017-07-07","close":13.63},{"date":"2017-07-10","close":13.69},{"date":"2017-07-11","close":14.11},{"date":"2017-07-12","close":14.29},{"date":"2017-07-13","close":14.71},{"date":"2017-07-14","close":15.09},{"date":"2017-07-17","close":14.67},{"date":"2017-07-18","close":14.97},{"date":"2017-07-19","close":15.37},{"date":"2017-07-20","close":15.12},{"date":"2017-07-21","close":14.34},{"date":"2017-07-24","close":14.79},{"date":"2017-07-25","close":15.73},{"date":"2017-07-26","close":16.27},{"date":"2017-07-27","close":16.55},{"date":"2017-07-28","close":16.92},{"date":"2017-07-31","close":17.33},{"date":"2017-08-01","close":16.63},{"date":"2017-08-02","close":16.82},{"date":"2017-08-03","close":16.42},{"date":"2017-08-04","close":16.77},{"date":"2017-08-07","close":16.66},{"date":"2017-08-08","close":16.5},{"date":"2017-08-09","close":16.8},{"date":"2017-08-10","close":16.02},{"date":"2017-08-11","close":16.28},{"date":"2017-08-14","close":15.43},{"date":"2017-08-15","close":15.5},{"date":"2017-08-16","close":14.99},{"date":"2017-08-17","close":15.12},{"date":"2017-08-18","close":16.17},{"date":"2017-08-21","close":15.39},{"date":"2017-08-22","close":15.55},{"date":"2017-08-23","close":15.9},{"date":"2017-08-24","close":15.48},{"date":"2017-08-25","close":15.57},{"date":"2017-08-28","close":14.94},{"date":"2017-08-29","close":14.84},{"date":"2017-08-30","close":14.58},{"date":"2017-08-31","close":15.39},{"date":"2017-09-01","close":15.5},{"date":"2017-09-05","close":16.13},{"date":"2017-09-06","close":16.54},{"date":"2017-09-07","close":16.5},{"date":"2017-09-08","close":15.59},{"date":"2017-09-11","close":15.86},{"date":"2017-09-12","close":16.02},{"date":"2017-09-13","close":16.67},{"date":"2017-09-14","close":16.88},{"date":"2017-09-15","close":17.09},{"date":"2017-09-18","close":16.99},{"date":"2017-09-19","close":16.79},{"date":"2017-09-20","close":17.24},{"date":"2017-09-21","close":17.25},{"date":"2017-09-22","close":17.19},{"date":"2017-09-25","close":18.28},{"date":"2017-09-26","close":18.05},{"date":"2017-09-27","close":18.16},{"date":"2017-09-28","close":17.83},{"date":"2017-09-29","close":17.82},{"date":"2017-10-02","close":17.11},{"date":"2017-10-03","close":17.02},{"date":"2017-10-04","close":16.64},{"date":"2017-10-05","close":17.25},{"date":"2017-10-06","close":16.27},{"date":"2017-10-09","close":16.38},{"date":"2017-10-10","close":17.31},{"date":"2017-10-11","close":17.54},{"date":"2017-10-12","close":17.12},{"date":"2017-10-13","close":17.55},{"date":"2017-10-16","close":17.88},{"date":"2017-10-17","close":17.93},{"date":"2017-10-18","close":17.94},{"date":"2017-10-19","close":17.53},{"date":"2017-10-20","close":17.77},{"date":"2017-10-23","close":17.72},{"date":"2017-10-24","close":18.11},{"date":"2017-10-25","close":17.98},{"date":"2017-10-26","close":18.26},{"date":"2017-10-27","close":19.13},{"date":"2017-10-30","close":19.27},{"date":"2017-10-31","close":19.47},{"date":"2017-11-01","close":19.39},{"date":"2017-11-02","close":19.73},{"date":"2017-11-03","close":20.38},{"date":"2017-11-06","close":21.6},{"date":"2017-11-07","close":21.53},{"date":"2017-11-08","close":21.22},{"date":"2017-11-09","close":21.41},{"date":"2017-11-10","close":21.24},{"date":"2017-11-13","close":21.12},{"date":"2017-11-14","close":20.16},{"date":"2017-11-15","close":20.04},{"date":"2017-11-16","close":19.99},{"date":"2017-11-17","close":20.95},{"date":"2017-11-20","close":20.7},{"date":"2017-11-21","close":21.12},{"date":"2017-11-22","close":21.87},{"date":"2017-11-24","close":22.55},{"date":"2017-11-27","close":21.8},{"date":"2017-11-28","close":21.83},{"date":"2017-11-29","close":21.42},{"date":"2017-11-30","close":21.37},{"date":"2017-12-01","close":22.11},{"date":"2017-12-04","close":21.44},{"date":"2017-12-05","close":21.6},{"date":"2017-12-06","close":20.34},{"date":"2017-12-07","close":20.8},{"date":"2017-12-08","close":21.38},{"date":"2017-12-11","close":21.81},{"date":"2017-12-12","close":21.23},{"date":"2017-12-13","close":20.77},{"date":"2017-12-14","close":21.15},{"date":"2017-12-15","close":21.24},{"date":"2017-12-18","close":21.23},{"date":"2017-12-19","close":21.5},{"date":"2017-12-20","close":21.89},{"date":"2017-12-21","close":22.02},{"date":"2017-12-22","close":22.09},{"date":"2017-12-26","close":23.14},{"date":"2017-12-27","close":23.06},{"date":"2017-12-28","close":23.29},{"date":"2017-12-29","close":23.44},{"date":"2018-01-02","close":23.6},{"date":"2018-01-03","close":24.61},{"date":"2018-01-04","close":24.74},{"date":"2018-01-05","close":24.5},{"date":"2018-01-08","close":24.78},{"date":"2018-01-09","close":25.54},{"date":"2018-01-10","close":25.93},{"date":"2018-01-11","close":26.08},{"date":"2018-01-12","close":26.71},{"date":"2018-01-16","close":26.28},{"date":"2018-01-17","close":26.36},{"date":"2018-01-18","close":26.26},{"date":"2018-01-19","close":26.1},{"date":"2018-01-22","close":26.31},{"date":"2018-01-23","close":27.1},{"date":"2018-01-24","close":28.16},{"date":"2018-01-25","close":27.48},{"date":"2018-01-26","close":28.26},{"date":"2018-01-29","close":27.66},{"date":"2018-01-30","close":26.77},{"date":"2018-01-31","close":27.18},{"date":"2018-02-01","close":28.21},{"date":"2018-02-02","close":27.38},{"date":"2018-02-05","close":26.24},{"date":"2018-02-06","close":25.99},{"date":"2018-02-07","close":24.58},{"date":"2018-02-08","close":23.51},{"date":"2018-02-09","close":22.58},{"date":"2018-02-12","close":22.68},{"date":"2018-02-13","close":22.65},{"date":"2018-02-14","close":23.86},{"date":"2018-02-15","close":24.36},{"date":"2018-02-16","close":24.56},{"date":"2018-02-20","close":24.69},{"date":"2018-02-21","close":24.35},{"date":"2018-02-22","close":25.55},{"date":"2018-02-23","close":26.33},{"date":"2018-02-26","close":26.7},{"date":"2018-02-27","close":25.8},{"date":"2018-02-28","close":24.62},{"date":"2018-03-01","close":24.55},{"date":"2018-03-02","close":24.57},{"date":"2018-03-05","close":25.49},{"date":"2018-03-06","close":25.41},{"date":"2018-03-07","close":24.54},{"date":"2018-03-08","close":23.77},{"date":"2018-03-09","close":25.04},{"date":"2018-03-12","close":24.57},{"date":"2018-03-13","close":24.08},{"date":"2018-03-14","close":24.25},{"date":"2018-03-15","close":24.5},{"date":"2018-03-16","close":25.35},{"date":"2018-03-19","close":25.27},{"date":"2018-03-20","close":26.32},{"date":"2018-03-21","close":27.87},{"date":"2018-03-22","close":26.89},{"date":"2018-03-23","close":28.29},{"date":"2018-03-26","close":27.98},{"date":"2018-03-27","close":27.38},{"date":"2018-03-28","close":27.25},{"date":"2018-03-29","close":27.5},{"date":"2018-04-02","close":25.98},{"date":"2018-04-03","close":26.28},{"date":"2018-04-04","close":26.3},{"date":"2018-04-05","close":26.34},{"date":"2018-04-06","close":25.01},{"date":"2018-04-09","close":26.03},{"date":"2018-04-10","close":27.98},{"date":"2018-04-11","close":28.81},{"date":"2018-04-12","close":29.04},{"date":"2018-04-13","close":29.25},{"date":"2018-04-16","close":28.58},{"date":"2018-04-17","close":28.68},{"date":"2018-04-18","close":30.63},{"date":"2018-04-19","close":30.24},{"date":"2018-04-20","close":30.21},{"date":"2018-04-23","close":30.97},{"date":"2018-04-24","close":29.92},{"date":"2018-04-25","close":30.17},{"date":"2018-04-26","close":30.34},{"date":"2018-04-27","close":30.19},{"date":"2018-04-30","close":30.5},{"date":"2018-05-01","close":29.61},{"date":"2018-05-02","close":29.84},{"date":"2018-05-03","close":30.5},{"date":"2018-05-04","close":31.65},{"date":"2018-05-07","close":31.79},{"date":"2018-05-08","close":31.65},{"date":"2018-05-09","close":32.95},{"date":"2018-05-10","close":33.15},{"date":"2018-05-11","close":32.45},{"date":"2018-05-14","close":33.02},{"date":"2018-05-15","close":33.09},{"date":"2018-05-16","close":33.43},{"date":"2018-05-17","close":33.55},{"date":"2018-05-18","close":33.26},{"date":"2018-05-21","close":34.31},{"date":"2018-05-22","close":33.87},{"date":"2018-05-23","close":33.6},{"date":"2018-05-24","close":32.56},{"date":"2018-05-25","close":29.82},{"date":"2018-05-29","close":29.04},{"date":"2018-05-30","close":30.44},{"date":"2018-05-31","close":29.25},{"date":"2018-06-01","close":27.94},{"date":"2018-06-04","close":27.38},{"date":"2018-06-05","close":27.77},{"date":"2018-06-06","close":27.53},{"date":"2018-06-07","close":28.25},{"date":"2018-06-08","close":27.98},{"date":"2018-06-11","close":28.31},{"date":"2018-06-12","close":28.46},{"date":"2018-06-13","close":28.8},{"date":"2018-06-14","close":28.9},{"date":"2018-06-15","close":26.9},{"date":"2018-06-18","close":27.88},{"date":"2018-06-19","close":27.36},{"date":"2018-06-20","close":27.77},{"date":"2018-06-21","close":27.72},{"date":"2018-06-22","close":30.38},{"date":"2018-06-25","close":29.51},{"date":"2018-06-26","close":31.29},{"date":"2018-06-27","close":32.82},{"date":"2018-06-28","close":33.56},{"date":"2018-06-29","close":34.38},{"date":"2018-07-02","close":33.49},{"date":"2018-07-03","close":33.14},{"date":"2018-07-05","close":32.77},{"date":"2018-07-06","close":33.43},{"date":"2018-07-09","close":34.04},{"date":"2018-07-10","close":34.34},{"date":"2018-07-11","close":30.99},{"date":"2018-07-12","close":31.24},{"date":"2018-07-13","close":31.59},{"date":"2018-07-16","close":29.3},{"date":"2018-07-17","close":29.3},{"date":"2018-07-18","close":29.93},{"date":"2018-07-19","close":30.03},{"date":"2018-07-20","close":30.13},{"date":"2018-07-23","close":29.89},{"date":"2018-07-24","close":30.47},{"date":"2018-07-25","close":31.3},{"date":"2018-07-26","close":31.5},{"date":"2018-07-27","close":30.85},{"date":"2018-07-30","close":31.8},{"date":"2018-07-31","close":30.7},{"date":"2018-08-01","close":29.84},{"date":"2018-08-02","close":30.93},{"date":"2018-08-03","close":30.56},{"date":"2018-08-06","close":30.76},{"date":"2018-08-07","close":30.94},{"date":"2018-08-08","close":29.0},{"date":"2018-08-09","close":28.91},{"date":"2018-08-10","close":29.71},{"date":"2018-08-13","close":29.42},{"date":"2018-08-14","close":29.37},{"date":"2018-08-15","close":27.53},{"date":"2018-08-16","close":27.97},{"date":"2018-08-17","close":28.17},{"date":"2018-08-20","close":28.33},{"date":"2018-08-21","close":28.66},{"date":"2018-08-22","close":30.48},{"date":"2018-08-23","close":30.5},{"date":"2018-08-24","close":31.1},{"date":"2018-08-27","close":31.44},{"date":"2018-08-28","close":31.17},{"date":"2018-08-29","close":32.12},{"date":"2018-08-30","close":32.44},{"date":"2018-08-31","close":32.27},{"date":"2018-09-04","close":31.82},{"date":"2018-09-05","close":31.39},{"date":"2018-09-06","close":30.61},{"date":"2018-09-07","close":30.59},{"date":"2018-09-10","close":30.34},{"date":"2018-09-11","close":31.95},{"date":"2018-09-12","close":32.72},{"date":"2018-09-13","close":31.43},{"date":"2018-09-14","close":31.51},{"date":"2018-09-17","close":31.35},{"date":"2018-09-18","close":32.28},{"date":"2018-09-19","close":33.4},{"date":"2018-09-20","close":32.8},{"date":"2018-09-21","close":33.46},{"date":"2018-09-24","close":34.8},{"date":"2018-09-25","close":34.86},{"date":"2018-09-26","close":34.16},{"date":"2018-09-27","close":34.78},{"date":"2018-09-28","close":35.96},{"date":"2018-10-01","close":37.98},{"date":"2018-10-02","close":37.6},{"date":"2018-10-03","close":38.61},{"date":"2018-10-04","close":36.97},{"date":"2018-10-05","close":36.79},{"date":"2018-10-08","close":36.63},{"date":"2018-10-09","close":37.25},{"date":"2018-10-10","close":35.26},{"date":"2018-10-11","close":33.27},{"date":"2018-10-12","close":33.96},{"date":"2018-10-15","close":34.06},{"date":"2018-10-16","close":34.35},{"date":"2018-10-17","close":32.83},{"date":"2018-10-18","close":31.67},{"date":"2018-10-19","close":32.37},{"date":"2018-10-22","close":32.48},{"date":"2018-10-23","close":29.52},{"date":"2018-10-24","close":29.45},{"date":"2018-10-25","close":30.13},{"date":"2018-10-26","close":30.69},{"date":"2018-10-29","close":29.74},{"date":"2018-10-30","close":29.36},{"date":"2018-10-31","close":28.38},{"date":"2018-11-01","close":26.98},{"date":"2018-11-02","close":26.43},{"date":"2018-11-05","close":26.39},{"date":"2018-11-06","close":25.89},{"date":"2018-11-07","close":25.4},{"date":"2018-11-08","close":24.62},{"date":"2018-11-09","close":24.04},{"date":"2018-11-12","close":23.26},{"date":"2018-11-13","close":20.31},{"date":"2018-11-14","close":21.13},{"date":"2018-11-15","close":21.28},{"date":"2018-11-16","close":21.55},{"date":"2018-11-19","close":21.79},{"date":"2018-11-20","close":18.75},{"date":"2018-11-21","close":19.55},{"date":"2018-11-23","close":17.27},{"date":"2018-11-26","close":17.49},{"date":"2018-11-27","close":17.55},{"date":"2018-11-28","close":16.62},{"date":"2018-11-29","close":17.24},{"date":"2018-11-30","close":16.8},{"date":"2018-12-03","close":18.47},{"date":"2018-12-04","close":18.27},{"date":"2018-12-06","close":17.43},{"date":"2018-12-07","close":17.92},{"date":"2018-12-10","close":16.77},{"date":"2018-12-11","close":17.38},{"date":"2018-12-12","close":16.99},{"date":"2018-12-13","close":18.23},{"date":"2018-12-14","close":17.05},{"date":"2018-12-17","close":15.88},{"date":"2018-12-18","close":13.96},{"date":"2018-12-19","close":14.5},{"date":"2018-12-20","close":13.65},{"date":"2018-12-21","close":13.24},{"date":"2018-12-24","close":12.43},{"date":"2018-12-26","close":13.98},{"date":"2018-12-27","close":13.2},{"date":"2018-12-28","close":12.89},{"date":"2018-12-31","close":13.3},{"date":"2019-01-02","close":13.77},{"date":"2019-01-03","close":14.06},{"date":"2019-01-04","close":14.69},{"date":"2019-01-07","close":14.97},{"date":"2019-01-08","close":15.61},{"date":"2019-01-09","close":17.22},{"date":"2019-01-10","close":17.36},{"date":"2019-01-11","close":16.81},{"date":"2019-01-14","close":16.12},{"date":"2019-01-15","close":17.03},{"date":"2019-01-16","close":17.22},{"date":"2019-01-17","close":17.12},{"date":"2019-01-18","close":18.05},{"date":"2019-01-22","close":17.44},{"date":"2019-01-23","close":17.18},{"date":"2019-01-24","close":17.55},{"date":"2019-01-25","close":17.79},{"date":"2019-01-28","close":16.86},{"date":"2019-01-29","close":17.49},{"date":"2019-01-30","close":18.27},{"date":"2019-01-31","close":18.07},{"date":"2019-02-01","close":18.95},{"date":"2019-02-04","close":18.53},{"date":"2019-02-05","close":17.83},{"date":"2019-02-06","close":17.98},{"date":"2019-02-07","close":17.14},{"date":"2019-02-08","close":17.18},{"date":"2019-02-11","close":16.96},{"date":"2019-02-12","close":17.45},{"date":"2019-02-13","close":18.03},{"date":"2019-02-14","close":18.38},{"date":"2019-02-15","close":19.2},{"date":"2019-02-19","close":19.36},{"date":"2019-02-20","close":19.81},{"date":"2019-02-21","close":19.66},{"date":"2019-02-22","close":19.87},{"date":"2019-02-25","close":18.63},{"date":"2019-02-26","close":18.82},{"date":"2019-02-27","close":19.64},{"date":"2019-02-28","close":19.78},{"date":"2019-03-01","close":18.83},{"date":"2019-03-04","close":19.28},{"date":"2019-03-05","close":19.3},{"date":"2019-03-06","close":19.1},{"date":"2019-03-07","close":19.28},{"date":"2019-03-08","close":19.0},{"date":"2019-03-11","close":19.45},{"date":"2019-03-12","close":19.51},{"date":"2019-03-13","close":20.51},{"date":"2019-03-14","close":20.57},{"date":"2019-03-15","close":20.55},{"date":"2019-03-18","close":20.94},{"date":"2019-03-19","close":20.79},{"date":"2019-03-20","close":21.53},{"date":"2019-03-21","close":21.3},{"date":"2019-03-22","close":20.66},{"date":"2019-03-25","close":20.68},{"date":"2019-03-26","close":21.44},{"date":"2019-03-27","close":20.97},{"date":"2019-03-28","close":20.98},{"date":"2019-03-29","close":21.53},{"date":"2019-04-01","close":22.6},{"date":"2019-04-02","close":23.32},{"date":"2019-04-03","close":23.21},{"date":"2019-04-04","close":22.95},{"date":"2019-04-05","close":23.8},{"date":"2019-04-08","close":24.63},{"date":"2019-04-09","close":24.37},{"date":"2019-04-10","close":24.73},{"date":"2019-04-11","close":24.2},{"date":"2019-04-12","close":24.36},{"date":"2019-04-15","close":24.12},{"date":"2019-04-16","close":24.57},{"date":"2019-04-17","close":24.26},{"date":"2019-04-18","close":24.42},{"date":"2019-04-22","close":25.56},{"date":"2019-04-23","close":26.05},{"date":"2019-04-24","close":25.68},{"date":"2019-04-25","close":25.13},{"date":"2019-04-26","close":23.52},{"date":"2019-04-29","close":24.03},{"date":"2019-04-30","close":24.26},{"date":"2019-05-01","close":24.01},{"date":"2019-05-02","close":22.52},{"date":"2019-05-03","close":22.71},{"date":"2019-05-06","close":23.44},{"date":"2019-05-07","close":22.27},{"date":"2019-05-08","close":22.8},{"date":"2019-05-09","close":22.54},{"date":"2019-05-10","close":22.6},{"date":"2019-05-13","close":22.03},{"date":"2019-05-14","close":22.68},{"date":"2019-05-15","close":23.09},{"date":"2019-05-16","close":23.68},{"date":"2019-05-17","close":23.43},{"date":"2019-05-20","close":23.69},{"date":"2019-05-21","close":23.6},{"date":"2019-05-22","close":22.23},{"date":"2019-05-23","close":19.93},{"date":"2019-05-24","close":20.41},{"date":"2019-05-28","close":20.38},{"date":"2019-05-29","close":20.47},{"date":"2019-05-30","close":18.8},{"date":"2019-05-31","close":16.67},{"date":"2019-06-03","close":16.39},{"date":"2019-06-04","close":16.84},{"date":"2019-06-05","close":15.7},{"date":"2019-06-06","close":16.57},{"date":"2019-06-07","close":17.07},{"date":"2019-06-10","close":16.65},{"date":"2019-06-11","close":16.67},{"date":"2019-06-12","close":15.28},{"date":"2019-06-13","close":15.96},{"date":"2019-06-14","close":16.15},{"date":"2019-06-17","close":15.77},{"date":"2019-06-18","close":16.97},{"date":"2019-06-19","close":17.18},{"date":"2019-06-20","close":18.77},{"date":"2019-06-21","close":19.1},{"date":"2019-06-24","close":19.23},{"date":"2019-06-25","close":19.23},{"date":"2019-06-26","close":20.14},{"date":"2019-06-27","close":20.16},{"date":"2019-06-28","close":19.32},{"date":"2019-07-01","close":20.06},{"date":"2019-07-02","close":18.26},{"date":"2019-07-03","close":18.46},{"date":"2019-07-05","close":19.01},{"date":"2019-07-08","close":18.96},{"date":"2019-07-09","close":19.29},{"date":"2019-07-10","close":20.84},{"date":"2019-07-11","close":20.89},{"date":"2019-07-12","close":20.78},{"date":"2019-07-15","close":20.11},{"date":"2019-07-16","close":19.3},{"date":"2019-07-17","close":18.32},{"date":"2019-07-18","close":17.71},{"date":"2019-07-19","close":17.98},{"date":"2019-07-22","close":18.07},{"date":"2019-07-23","close":18.44},{"date":"2019-07-24","close":17.79},{"date":"2019-07-25","close":17.78},{"date":"2019-07-26","close":17.96},{"date":"2019-07-29","close":18.51},{"date":"2019-07-30","close":19.28},{"date":"2019-07-31","close":19.14},{"date":"2019-08-01","close":16.79},{"date":"2019-08-02","close":17.22},{"date":"2019-08-05","close":16.95},{"date":"2019-08-06","close":16.3},{"date":"2019-08-07","close":15.36},{"date":"2019-08-08","close":15.62},{"date":"2019-08-09","close":16.53},{"date":"2019-08-12","close":16.81},{"date":"2019-08-13","close":18.28},{"date":"2019-08-14","close":17.03},{"date":"2019-08-15","close":16.6},{"date":"2019-08-16","close":16.75},{"date":"2019-08-19","close":17.52},{"date":"2019-08-20","close":17.5},{"date":"2019-08-21","close":17.49},{"date":"2019-08-22","close":17.2},{"date":"2019-08-23","close":16.31},{"date":"2019-08-26","close":16.27},{"date":"2019-08-27","close":16.94},{"date":"2019-08-28","close":17.51},{"date":"2019-08-29","close":17.91},{"date":"2019-08-30","close":16.96},{"date":"2019-09-03","close":16.3},{"date":"2019-09-04","close":17.72},{"date":"2019-09-05","close":17.68},{"date":"2019-09-06","close":17.93},{"date":"2019-09-09","close":18.84},{"date":"2019-09-10","close":18.53},{"date":"2019-09-11","close":17.63},{"date":"2019-09-12","close":17.03},{"date":"2019-09-13","close":16.91},{"date":"2019-09-16","close":20.93},{"date":"2019-09-17","close":19.13},{"date":"2019-09-18","close":18.53},{"date":"2019-09-19","close":18.82},{"date":"2019-09-20","close":18.82},{"date":"2019-09-23","close":18.85},{"date":"2019-09-24","close":17.9},{"date":"2019-09-25","close":17.59},{"date":"2019-09-26","close":17.59},{"date":"2019-09-27","close":17.2},{"date":"2019-09-30","close":16.22},{"date":"2019-10-01","close":15.8},{"date":"2019-10-02","close":15.24},{"date":"2019-10-03","close":15.07},{"date":"2019-10-04","close":15.37},{"date":"2019-10-07","close":15.37},{"date":"2019-10-08","close":15.02},{"date":"2019-10-09","close":15.25},{"date":"2019-10-10","close":15.81},{"date":"2019-10-11","close":16.46},{"date":"2019-10-14","close":15.83},{"date":"2019-10-15","close":15.51},{"date":"2019-10-16","close":15.74},{"date":"2019-10-17","close":16.1},{"date":"2019-10-18","close":15.94},{"date":"2019-10-21","close":15.87},{"date":"2019-10-22","close":16.29},{"date":"2019-10-23","close":17.14},{"date":"2019-10-24","close":17.42},{"date":"2019-10-25","close":17.72},{"date":"2019-10-28","close":17.19},{"date":"2019-10-29","close":17.01},{"date":"2019-10-30","close":16.62},{"date":"2019-10-31","close":16.16},{"date":"2019-11-01","close":17.3},{"date":"2019-11-04","close":17.6},{"date":"2019-11-05","close":17.96},{"date":"2019-11-06","close":17.56},{"date":"2019-11-07","close":17.79},{"date":"2019-11-08","close":18.1},{"date":"2019-11-11","close":17.78},{"date":"2019-11-12","close":17.76},{"date":"2019-11-13","close":18.02},{"date":"2019-11-14","close":17.85},{"date":"2019-11-15","close":18.39},{"date":"2019-11-18","close":17.8},{"date":"2019-11-19","close":16.84},{"date":"2019-11-20","close":17.81},{"date":"2019-11-21","close":18.67},{"date":"2019-11-22","close":18.4},{"date":"2019-11-25","close":18.39},{"date":"2019-11-26","close":18.64},{"date":"2019-11-27","close":18.46},{"date":"2019-11-29","close":16.88},{"date":"2019-12-02","close":17.08},{"date":"2019-12-03","close":17.29},{"date":"2019-12-04","close":18.58},{"date":"2019-12-05","close":18.58},{"date":"2019-12-06","close":18.97},{"date":"2019-12-09","close":18.98},{"date":"2019-12-10","close":19.16},{"date":"2019-12-11","close":18.86},{"date":"2019-12-12","close":19.09},{"date":"2019-12-13","close":19.45},{"date":"2019-12-16","close":19.75},{"date":"2019-12-17","close":20.18},{"date":"2019-12-18","close":20.23},{"date":"2019-12-19","close":20.34},{"date":"2019-12-20","close":19.96},{"date":"2019-12-23","close":20.2},{"date":"2019-12-24","close":20.4},{"date":"2019-12-26","close":20.78},{"date":"2019-12-27","close":20.85},{"date":"2019-12-30","close":20.75},{"date":"2019-12-31","close":20.46},{"date":"2020-01-02","close":20.48},{"date":"2020-01-03","close":21.66},{"date":"2020-01-06","close":21.61},{"date":"2020-01-07","close":21.47},{"date":"2020-01-08","close":19.95},{"date":"2020-01-09","close":19.45},{"date":"2020-01-10","close":19.19},{"date":"2020-01-13","close":18.55},{"date":"2020-01-14","close":18.77},{"date":"2020-01-15","close":18.47},{"date":"2020-01-16","close":18.82},{"date":"2020-01-17","close":18.92},{"date":"2020-01-21","close":18.66},{"date":"2020-01-22","close":17.64},{"date":"2020-01-23","close":16.94},{"date":"2020-01-24","close":16.22},{"date":"2020-01-27","close":15.34},{"date":"2020-01-28","close":15.73},{"date":"2020-01-29","close":15.49},{"date":"2020-01-30","close":15.28},{"date":"2020-01-31","close":14.62},{"date":"2020-02-03","close":13.71},{"date":"2020-02-04","close":13.53},{"date":"2020-02-05","close":14.21},{"date":"2020-02-06","close":14.28},{"date":"2020-02-07","close":13.91},{"date":"2020-02-10","close":13.44},{"date":"2020-02-11","close":13.67},{"date":"2020-02-12","close":14.47},{"date":"2020-02-13","close":14.53},{"date":"2020-02-14","close":14.83},{"date":"2020-02-18","close":14.83},{"date":"2020-02-19","close":15.4},{"date":"2020-02-20","close":15.66},{"date":"2020-02-21","close":15.3},{"date":"2020-02-24","close":14.16},{"date":"2020-02-25","close":13.35},{"date":"2020-02-26","close":12.75},{"date":"2020-02-27","close":11.76},{"date":"2020-02-28","close":10.93},{"date":"2020-03-02","close":11.98},{"date":"2020-03-03","close":11.92},{"date":"2020-03-04","close":11.86},{"date":"2020-03-05","close":11.29},{"date":"2020-03-06","close":9.2},{"date":"2020-03-09","close":4.69},{"date":"2020-03-10","close":5.69},{"date":"2020-03-11","close":5.24},{"date":"2020-03-12","close":4.62},{"date":"2020-03-13","close":5.2},{"date":"2020-03-16","close":3.92},{"date":"2020-03-17","close":3.47},{"date":"2020-03-18","close":2.17},{"date":"2020-03-19","close":2.68},{"date":"2020-03-20","close":2.26},{"date":"2020-03-23","close":2.17},{"date":"2020-03-24","close":2.24},{"date":"2020-03-25","close":2.33},{"date":"2020-03-26","close":2.09},{"date":"2020-03-27","close":1.8},{"date":"2020-03-30","close":1.59},{"date":"2020-03-31","close":1.59},{"date":"2020-04-01","close":1.69},{"date":"2020-04-02","close":2.25},{"date":"2020-04-03","close":2.96},{"date":"2020-04-06","close":2.52},{"date":"2020-04-07","close":2.14},{"date":"2020-04-08","close":2.36},{"date":"2020-04-09","close":2.02},{"date":"2020-04-13","close":2.03},{"date":"2020-04-14","close":1.88},{"date":"2020-04-15","close":1.67},{"date":"2020-04-16","close":1.63},{"date":"2020-04-17","close":1.58},{"date":"2020-04-20","close":1.35},{"date":"2020-04-21","close":3.6425},{"date":"2020-04-22","close":3.915},{"date":"2020-04-23","close":4.4425},{"date":"2020-04-24","close":4.1325},{"date":"2020-04-27","close":3.105},{"date":"2020-04-28","close":3.01},{"date":"2020-04-29","close":3.2075},{"date":"2020-04-30","close":3.6575},{"date":"2020-05-01","close":3.48},{"date":"2020-05-04","close":3.7475},{"date":"2020-05-05","close":4.3775},{"date":"2020-05-06","close":4.05},{"date":"2020-05-07","close":3.89},{"date":"2020-05-08","close":4.345},{"date":"2020-05-11","close":4.12},{"date":"2020-05-12","close":4.0325},{"date":"2020-05-13","close":3.9275},{"date":"2020-05-14","close":4.2975},{"date":"2020-05-15","close":4.6525},{"date":"2020-05-18","close":5.3575},{"date":"2020-05-19","close":5.2925},{"date":"2020-05-20","close":5.74},{"date":"2020-05-21","close":5.865},{"date":"2020-05-22","close":5.7125},{"date":"2020-05-26","close":5.9225},{"date":"2020-05-27","close":5.5075},{"date":"2020-05-28","close":5.6625},{"date":"2020-05-29","close":6.1125},{"date":"2020-06-01","close":6.285},{"date":"2020-06-02","close":6.6325},{"date":"2020-06-03","close":6.6375},{"date":"2020-06-04","close":6.7725},{"date":"2020-06-05","close":7.4425},{"date":"2020-06-08","close":7.0575},{"date":"2020-06-09","close":7.225},{"date":"2020-06-10","close":7.2925},{"date":"2020-06-11","close":6.255},{"date":"2020-06-12","close":6.38},{"date":"2020-06-15","close":6.63},{"date":"2020-06-16","close":6.9825},{"date":"2020-06-17","close":6.8},{"date":"2020-06-18","close":7.1275},{"date":"2020-06-19","close":7.325},{"date":"2020-06-22","close":7.7175},{"date":"2020-06-23","close":7.585},{"date":"2020-06-24","close":6.7525},{"date":"2020-06-25","close":7.1225},{"date":"2020-06-26","close":6.8025},{"date":"2020-06-29","close":7.2825},{"date":"2020-06-30","close":7.17},{"date":"2020-07-01","close":7.32},{"date":"2020-07-02","close":7.505},{"date":"2020-07-06","close":7.6275},{"date":"2020-07-07","close":7.5325},{"date":"2020-07-08","close":7.7375},{"date":"2020-07-09","close":7.315},{"date":"2020-07-10","close":7.6525},{"date":"2020-07-13","close":7.3625},{"date":"2020-07-14","close":7.565},{"date":"2020-07-15","close":7.7975},{"date":"2020-07-16","close":7.7025},{"date":"2020-07-17","close":7.6675},{"date":"2020-07-20","close":7.68},{"date":"2020-07-21","close":8.0375},{"date":"2020-07-22","close":8.04},{"date":"2020-07-23","close":7.845},{"date":"2020-07-24","close":7.83},{"date":"2020-07-27","close":7.99},{"date":"2020-07-28","close":7.7825},{"date":"2020-07-29","close":7.9125},{"date":"2020-07-30","close":7.53},{"date":"2020-07-31","close":7.61},{"date":"2020-08-03","close":7.7475},{"date":"2020-08-04","close":7.9875},{"date":"2020-08-05","close":8.24},{"date":"2020-08-06","close":8.195},{"date":"2020-08-07","close":8.015},{"date":"2020-08-10","close":8.1625},{"date":"2020-08-11","close":8.0},{"date":"2020-08-12","close":8.355},{"date":"2020-08-13","close":8.2925},{"date":"2020-08-14","close":8.2625},{"date":"2020-08-17","close":8.4825},{"date":"2020-08-18","close":8.41},{"date":"2020-08-19","close":8.435},{"date":"2020-08-20","close":8.355},{"date":"2020-08-21","close":8.15},{"date":"2020-08-24","close":8.265},{"date":"2020-08-25","close":8.5675},{"date":"2020-08-26","close":8.5825},{"date":"2020-08-27","close":8.42},{"date":"2020-08-28","close":8.465},{"date":"2020-08-31","close":8.3525},{"date":"2020-09-01","close":8.42},{"date":"2020-09-02","close":8.0},{"date":"2020-09-03","close":7.905},{"date":"2020-09-04","close":7.3175},{"date":"2020-09-08","close":6.435},{"date":"2020-09-09","close":6.7275},{"date":"2020-09-10","close":6.4425},{"date":"2020-09-11","close":6.555},{"date":"2020-09-14","close":6.4925},{"date":"2020-09-15","close":6.775},{"date":"2020-09-16","close":7.345},{"date":"2020-09-17","close":7.565},{"date":"2020-09-18","close":7.4725},{"date":"2020-09-21","close":7.1025},{"date":"2020-09-22","close":7.055},{"date":"2020-09-23","close":6.98},{"date":"2020-09-24","close":7.1975},{"date":"2020-09-25","close":7.1225},{"date":"2020-09-28","close":7.2775},{"date":"2020-09-29","close":6.8125},{"date":"2020-09-30","close":7.1125},{"date":"2020-10-01","close":6.75},{"date":"2020-10-02","close":6.2375},{"date":"2020-10-05","close":6.905},{"date":"2020-10-06","close":7.09},{"date":"2020-10-07","close":7.0725},{"date":"2020-10-08","close":7.3875},{"date":"2020-10-09","close":7.185},{"date":"2020-10-12","close":6.915},{"date":"2020-10-13","close":7.0725},{"date":"2020-10-14","close":7.28},{"date":"2020-10-15","close":7.2525},{"date":"2020-10-16","close":7.175},{"date":"2020-10-19","close":7.12},{"date":"2020-10-20","close":7.315},{"date":"2020-10-21","close":6.86},{"date":"2020-10-22","close":7.0375},{"date":"2020-10-23","close":6.76},{"date":"2020-10-26","close":6.4175},{"date":"2020-10-27","close":6.6675},{"date":"2020-10-28","close":6.095},{"date":"2020-10-29","close":5.7725},{"date":"2020-10-30","close":5.67},{"date":"2020-11-02","close":6.115},{"date":"2020-11-03","close":6.295},{"date":"2020-11-04","close":6.6025},{"date":"2020-11-05","close":6.4675},{"date":"2020-11-06","close":6.1625},{"date":"2020-11-09","close":6.83},{"date":"2020-11-10","close":7.16},{"date":"2020-11-11","close":7.2425},{"date":"2020-11-12","close":7.06},{"date":"2020-11-13","close":6.8175},{"date":"2020-11-16","close":7.0975},{"date":"2020-11-17","close":7.14},{"date":"2020-11-18","close":7.19},{"date":"2020-11-19","close":7.2125},{"date":"2020-11-20","close":7.2925},{"date":"2020-11-23","close":7.3775},{"date":"2020-11-24","close":7.9875},{"date":"2020-11-25","close":8.26},{"date":"2020-11-27","close":8.195},{"date":"2020-11-30","close":8.05},{"date":"2020-12-01","close":7.87},{"date":"2020-12-02","close":8.0325},{"date":"2020-12-03","close":8.12},{"date":"2020-12-04","close":8.2975},{"date":"2020-12-07","close":8.2475},{"date":"2020-12-08","close":8.2575},{"date":"2020-12-09","close":8.2225},{"date":"2020-12-10","close":8.6025},{"date":"2020-12-11","close":8.51},{"date":"2020-12-14","close":8.6375},{"date":"2020-12-15","close":8.83},{"date":"2020-12-16","close":8.95},{"date":"2020-12-17","close":9.17},{"date":"2020-12-18","close":9.35},{"date":"2020-12-21","close":8.885},{"date":"2020-12-22","close":8.605},{"date":"2020-12-23","close":8.955},{"date":"2020-12-24","close":9.0325},{"date":"2020-12-28","close":8.8775},{"date":"2020-12-29","close":8.9725},{"date":"2020-12-30","close":9.015},{"date":"2020-12-31","close":9.0675},{"date":"2021-01-04","close":8.75},{"date":"2021-01-05","close":9.5275},{"date":"2021-01-06","close":9.5775},{"date":"2021-01-07","close":9.82},{"date":"2021-01-08","close":10.2975},{"date":"2021-01-11","close":10.22},{"date":"2021-01-12","close":10.585},{"date":"2021-01-13","close":10.545},{"date":"2021-01-14","close":10.7925},{"date":"2021-01-15","close":10.2875},{"date":"2021-01-19","close":10.4925},{"date":"2021-01-20","close":10.49},{"date":"2021-01-21","close":10.5025},{"date":"2021-01-22","close":10.19},{"date":"2021-01-25","close":10.3875},{"date":"2021-01-26","close":10.3},{"date":"2021-01-27","close":10.325},{"date":"2021-01-28","close":10.1825},{"date":"2021-01-29","close":10.1475},{"date":"2021-02-01","close":10.67},{"date":"2021-02-02","close":11.0775},{"date":"2021-02-03","close":11.4425},{"date":"2021-02-04","close":11.6525},{"date":"2021-02-05","close":11.8825},{"date":"2021-02-08","close":12.3375},{"date":"2021-02-09","close":12.4825},{"date":"2021-02-10","close":12.545},{"date":"2021-02-11","close":12.3575},{"date":"2021-02-12","close":12.96},{"date":"2021-02-16","close":13.3},{"date":"2021-02-17","close":13.585},{"date":"2021-02-18","close":13.175},{"date":"2021-02-19","close":12.81},{"date":"2021-02-22","close":13.8225},{"date":"2021-02-23","close":14.0775},{"date":"2021-02-24","close":14.6625},{"date":"2021-02-25","close":14.63},{"date":"2021-02-26","close":13.8325},{"date":"2021-03-01","close":13.355},{"date":"2021-03-02","close":13.0375},{"date":"2021-03-03","close":13.6725},{"date":"2021-03-04","close":14.8},{"date":"2021-03-05","close":15.6825},{"date":"2021-03-08","close":15.1325},{"date":"2021-03-09","close":14.8975},{"date":"2021-03-10","close":15.265},{"date":"2021-03-11","close":15.8075},{"date":"2021-03-12","close":15.67},{"date":"2021-03-15","close":15.615},{"date":"2021-03-16","close":15.3975},{"date":"2021-03-17","close":15.415},{"date":"2021-03-18","close":13.325},{"date":"2021-03-19","close":14.08},{"date":"2021-03-22","close":14.0425},{"date":"2021-03-23","close":12.7275},{"date":"2021-03-24","close":13.86},{"date":"2021-03-25","close":12.8925},{"date":"2021-03-26","close":13.8725},{"date":"2021-03-29","close":14.0375},{"date":"2021-03-30","close":13.5875},{"date":"2021-03-31","close":13.2125},{"date":"2021-04-01","close":14.1375},{"date":"2021-04-05","close":13.2325},{"date":"2021-04-06","close":13.525},{"date":"2021-04-07","close":13.6},{"date":"2021-04-08","close":13.475},{"date":"2021-04-09","close":13.42},{"date":"2021-04-12","close":13.6125},{"date":"2021-04-13","close":13.95},{"date":"2021-04-14","close":14.915},{"date":"2021-04-15","close":14.99},{"date":"2021-04-16","close":14.9075},{"date":"2021-04-19","close":14.9675},{"date":"2021-04-20","close":14.56},{"date":"2021-04-21","close":14.03},{"date":"2021-04-22","close":14.255},{"date":"2021-04-23","close":14.505},{"date":"2021-04-26","close":14.4175},{"date":"2021-04-27","close":14.915},{"date":"2021-04-28","close":15.1775},{"date":"2021-04-29","close":15.595},{"date":"2021-04-30","close":14.955},{"date":"2021-05-03","close":15.4175},{"date":"2021-05-04","close":16.05},{"date":"2021-05-05","close":15.92},{"date":"2021-05-06","close":15.83},{"date":"2021-05-07","close":15.8825},{"date":"2021-05-10","close":15.95},{"date":"2021-05-11","close":16.23},{"date":"2021-05-12","close":16.485},{"date":"2021-05-13","close":15.4725},{"date":"2021-05-14","close":16.025},{"date":"2021-05-17","close":16.4675},{"date":"2021-05-18","close":16.105},{"date":"2021-05-19","close":15.115},{"date":"2021-05-20","close":14.4725},{"date":"2021-05-21","close":15.305},{"date":"2021-05-24","close":16.1525},{"date":"2021-05-25","close":16.095},{"date":"2021-05-26","close":16.295},{"date":"2021-05-27","close":16.5},{"date":"2021-05-28","close":16.415},{"date":"2021-06-01","close":17.06},{"date":"2021-06-02","close":17.4475},{"date":"2021-06-03","close":17.5075},{"date":"2021-06-04","close":17.695},{"date":"2021-06-07","close":17.7425},{"date":"2021-06-08","close":18.165},{"date":"2021-06-09","close":17.965},{"date":"2021-06-10","close":18.1375},{"date":"2021-06-11","close":18.26},{"date":"2021-06-14","close":18.45},{"date":"2021-06-15","close":18.935},{"date":"2021-06-16","close":18.775},{"date":"2021-06-17","close":18.1925},{"date":"2021-06-18","close":18.3875},{"date":"2021-06-21","close":19.1},{"date":"2021-06-22","close":19.2},{"date":"2021-06-23","close":19.46},{"date":"2021-06-24","close":19.5725},{"date":"2021-06-25","close":19.8675},{"date":"2021-06-28","close":19.35},{"date":"2021-06-29","close":19.6},{"date":"2021-06-30","close":19.5575},{"date":"2021-07-01","close":20.075},{"date":"2021-07-02","close":20.35},{"date":"2021-07-06","close":19.485},{"date":"2021-07-07","close":18.5275},{"date":"2021-07-08","close":19.195},{"date":"2021-07-09","close":19.86},{"date":"2021-07-12","close":19.81},{"date":"2021-07-13","close":20.5},{"date":"2021-07-14","close":19.3825},{"date":"2021-07-15","close":18.9125},{"date":"2021-07-16","close":18.98},{"date":"2021-07-19","close":16.4975},{"date":"2021-07-20","close":16.95},{"date":"2021-07-21","close":18.2075},{"date":"2021-07-22","close":18.83},{"date":"2021-07-23","close":19.0775},{"date":"2021-07-26","close":19.23},{"date":"2021-07-27","close":19.0975},{"date":"2021-07-28","close":19.2675},{"date":"2021-07-29","close":19.9775},{"date":"2021-07-30","close":19.9775},{"date":"2021-08-02","close":18.835},{"date":"2021-08-03","close":18.6125},{"date":"2021-08-04","close":17.4325},{"date":"2021-08-05","close":18.1025},{"date":"2021-08-06","close":17.7575},{"date":"2021-08-09","close":17.0525},{"date":"2021-08-10","close":17.815},{"date":"2021-08-11","close":18.2875},{"date":"2021-08-12","close":18.1325},{"date":"2021-08-13","close":17.6425},{"date":"2021-08-16","close":17.3625},{"date":"2021-08-17","close":17.015},{"date":"2021-08-18","close":16.14},{"date":"2021-08-19","close":15.71},{"date":"2021-08-20","close":14.7725},{"date":"2021-08-23","close":16.4025},{"date":"2021-08-24","close":17.515},{"date":"2021-08-25","close":17.815},{"date":"2021-08-26","close":17.5775},{"date":"2021-08-27","close":18.0725},{"date":"2021-08-30","close":18.2375},{"date":"2021-08-31","close":18.0},{"date":"2021-09-01","close":17.925},{"date":"2021-09-02","close":18.6775},{"date":"2021-09-03","close":18.51},{"date":"2021-09-07","close":18.0375},{"date":"2021-09-08","close":18.37},{"date":"2021-09-09","close":17.7875},{"date":"2021-09-10","close":18.5575},{"date":"2021-09-13","close":19.01},{"date":"2021-09-14","close":18.8425},{"date":"2021-09-15","close":19.69},{"date":"2021-09-16","close":19.7075},{"date":"2021-09-17","close":19.4},{"date":"2021-09-20","close":18.865},{"date":"2021-09-21","close":18.87},{"date":"2021-09-22","close":19.4925},{"date":"2021-09-23","close":20.1375},{"date":"2021-09-24","close":20.4375},{"date":"2021-09-27","close":21.3075},{"date":"2021-09-28","close":20.9425},{"date":"2021-09-29","close":20.9175},{"date":"2021-09-30","close":21.055},{"date":"2021-10-01","close":21.65},{"date":"2021-10-04","close":22.6075},{"date":"2021-10-05","close":23.5},{"date":"2021-10-06","close":22.2975},{"date":"2021-10-07","close":23.2425},{"date":"2021-10-08","close":23.24},{"date":"2021-10-11","close":23.855},{"date":"2021-10-12","close":23.86},{"date":"2021-10-13","close":23.9625},{"date":"2021-10-14","close":24.3975},{"date":"2021-10-15","close":24.5775},{"date":"2021-10-18","close":24.395},{"date":"2021-10-19","close":24.6975},{"date":"2021-10-20","close":25.295},{"date":"2021-10-21","close":24.5775},{"date":"2021-10-22","close":24.9175},{"date":"2021-10-25","close":24.8575},{"date":"2021-10-26","close":25.2775},{"date":"2021-10-27","close":24.0925},{"date":"2021-10-28","close":24.45},{"date":"2021-10-29","close":24.1225},{"date":"2021-11-01","close":24.4},{"date":"2021-11-02","close":24.46},{"date":"2021-11-03","close":22.7775},{"date":"2021-11-04","close":22.6175},{"date":"2021-11-05","close":23.925},{"date":"2021-11-08","close":24.4075},{"date":"2021-11-09","close":24.9125},{"date":"2021-11-10","close":23.6625},{"date":"2021-11-11","close":23.5725},{"date":"2021-11-12","close":23.37},{"date":"2021-11-15","close":23.41},{"date":"2021-11-16","close":23.5575},{"date":"2021-11-17","close":22.67},{"date":"2021-11-18","close":23.105},{"date":"2021-11-19","close":21.7175},{"date":"2021-11-22","close":22.31},{"date":"2021-11-23","close":23.7575},{"date":"2021-11-24","close":23.5175},{"date":"2021-11-26","close":18.37},{"date":"2021-11-29","close":18.8175},{"date":"2021-11-30","close":17.1275},{"date":"2021-12-01","close":16.6275},{"date":"2021-12-02","close":17.4575},{"date":"2021-12-03","close":17.365},{"date":"2021-12-06","close":19.055},{"date":"2021-12-07","close":19.855},{"date":"2021-12-08","close":20.505},{"date":"2021-12-09","close":19.47},{"date":"2021-12-10","close":20.185},{"date":"2021-12-13","close":19.79},{"date":"2021-12-14","close":19.37},{"date":"2021-12-15","close":19.83},{"date":"2021-12-16","close":19.96},{"date":"2021-12-17","close":19.0975},{"date":"2021-12-20","close":18.505},{"date":"2021-12-21","close":19.6725},{"date":"2021-12-22","close":20.245},{"date":"2021-12-23","close":20.745},{"date":"2021-12-27","close":21.8},{"date":"2021-12-28","close":21.9375},{"date":"2021-12-29","close":22.27},{"date":"2021-12-30","close":22.2875},{"date":"2021-12-31","close":21.695},{"date":"2022-01-03","close":22.165},{"date":"2022-01-04","close":22.7275},{"date":"2022-01-05","close":22.5425},{"date":"2022-01-06","close":23.6},{"date":"2022-01-07","close":23.4525},{"date":"2022-01-10","close":23.0375},{"date":"2022-01-11","close":24.575},{"date":"2022-01-12","close":25.1475},{"date":"2022-01-13","close":24.655},{"date":"2022-01-14","close":26.02},{"date":"2022-01-18","close":26.8975},{"date":"2022-01-19","close":26.96},{"date":"2022-01-20","close":26.665},{"date":"2022-01-21","close":26.78},{"date":"2022-01-24","close":26.1725},{"date":"2022-01-25","close":26.82},{"date":"2022-01-26","close":27.42},{"date":"2022-01-27","close":27.5775},{"date":"2022-01-28","close":27.6625},{"date":"2022-01-31","close":28.0225},{"date":"2022-02-01","close":28.06},{"date":"2022-02-02","close":28.12},{"date":"2022-02-03","close":28.97},{"date":"2022-02-04","close":30.12},{"date":"2022-02-07","close":30.0275},{"date":"2022-02-08","close":29.04},{"date":"2022-02-09","close":29.5975},{"date":"2022-02-10","close":29.38},{"date":"2022-02-11","close":30.9325},{"date":"2022-02-14","close":31.43},{"date":"2022-02-15","close":29.5},{"date":"2022-02-16","close":28.8225},{"date":"2022-02-17","close":29.45},{"date":"2022-02-18","close":30.0},{"date":"2022-02-22","close":30.7125},{"date":"2022-02-23","close":31.39},{"date":"2022-02-24","close":31.3825},{"date":"2022-02-25","close":30.9075},{"date":"2022-02-28","close":32.36},{"date":"2022-03-01","close":36.3675},{"date":"2022-03-02","close":39.72},{"date":"2022-03-03","close":39.475},{"date":"2022-03-04","close":44.345},{"date":"2022-03-07","close":46.755},{"date":"2022-03-08","close":48.455},{"date":"2022-03-09","close":38.3025},{"date":"2022-03-10","close":37.6675},{"date":"2022-03-11","close":39.8825},{"date":"2022-03-14","close":36.6125},{"date":"2022-03-15","close":33.4},{"date":"2022-03-16","close":32.9225},{"date":"2022-03-17","close":37.5025},{"date":"2022-03-18","close":38.3925},{"date":"2022-03-21","close":42.53},{"date":"2022-03-22","close":41.6325},{"date":"2022-03-23","close":44.375},{"date":"2022-03-24","close":42.1625},{"date":"2022-03-25","close":42.8675},{"date":"2022-03-28","close":37.2975},{"date":"2022-03-29","close":39.26},{"date":"2022-03-30","close":40.8},{"date":"2022-03-31","close":38.325},{"date":"2022-04-01","close":39.125},{"date":"2022-04-04","close":41.4925},{"date":"2022-04-05","close":39.6375},{"date":"2022-04-06","close":38.2575},{"date":"2022-04-07","close":38.7075},{"date":"2022-04-08","close":39.6275},{"date":"2022-04-11","close":38.1675},{"date":"2022-04-12","close":41.0675},{"date":"2022-04-13","close":43.2625},{"date":"2022-04-14","close":43.9775},{"date":"2022-04-18","close":44.5825},{"date":"2022-04-19","close":40.68},{"date":"2022-04-20","close":41.1375},{"date":"2022-04-21","close":42.12},{"date":"2022-04-22","close":39.9825},{"date":"2022-04-25","close":38.5875},{"date":"2022-04-26","close":39.955},{"date":"2022-04-27","close":39.805},{"date":"2022-04-28","close":41.0425},{"date":"2022-04-29","close":40.0425},{"date":"2022-05-02","close":41.34},{"date":"2022-05-03","close":39.91},{"date":"2022-05-04","close":43.1775},{"date":"2022-05-05","close":43.4475},{"date":"2022-05-06","close":45.0275},{"date":"2022-05-09","close":39.665},{"date":"2022-05-10","close":37.815},{"date":"2022-05-11","close":41.1525},{"date":"2022-05-12","close":42.045},{"date":"2022-05-13","close":43.8625},{"date":"2022-05-16","close":45.425},{"date":"2022-05-17","close":43.38},{"date":"2022-05-18","close":41.4675},{"date":"2022-05-19","close":42.61},{"date":"2022-05-20","close":43.5875},{"date":"2022-05-23","close":44.0975},{"date":"2022-05-24","close":44.3825},{"date":"2022-05-25","close":44.845},{"date":"2022-05-26","close":46.95},{"date":"2022-05-27","close":47.83},{"date":"2022-05-31","close":47.8},{"date":"2022-06-01","close":47.93},{"date":"2022-06-02","close":49.8},{"date":"2022-06-03","close":52.07},{"date":"2022-06-06","close":51.08},{"date":"2022-06-07","close":53.14},{"date":"2022-06-08","close":55.49},{"date":"2022-06-09","close":54.57},{"date":"2022-06-10","close":53.39},{"date":"2022-06-13","close":53.65},{"date":"2022-06-14","close":51.42},{"date":"2022-06-15","close":49.79},{"date":"2022-06-16","close":50.54},{"date":"2022-06-17","close":45.77},{"date":"2022-06-21","close":46.49},{"date":"2022-06-22","close":43.13},{"date":"2022-06-23","close":40.72},{"date":"2022-06-24","close":42.83},{"date":"2022-06-27","close":44.54},{"date":"2022-06-28","close":46.65},{"date":"2022-06-29","close":44.61},{"date":"2022-06-30","close":41.86},{"date":"2022-07-01","close":42.97},{"date":"2022-07-05","close":35.6},{"date":"2022-07-06","close":34.6},{"date":"2022-07-07","close":37.18},{"date":"2022-07-08","close":39.2},{"date":"2022-07-11","close":39.08},{"date":"2022-07-12","close":33.94},{"date":"2022-07-13","close":34.34},{"date":"2022-07-14","close":33.86},{"date":"2022-07-15","close":34.65},{"date":"2022-07-18","close":37.42},{"date":"2022-07-19","close":38.57},{"date":"2022-07-20","close":38.25},{"date":"2022-07-21","close":36.29},{"date":"2022-07-22","close":35.48},{"date":"2022-07-25","close":37.05},{"date":"2022-07-26","close":36.17},{"date":"2022-07-27","close":38.82},{"date":"2022-07-28","close":38.14},{"date":"2022-07-29","close":38.97},{"date":"2022-08-01","close":36.28},{"date":"2022-08-02","close":37.15},{"date":"2022-08-03","close":35.0},{"date":"2022-08-04","close":32.95},{"date":"2022-08-05","close":32.98},{"date":"2022-08-08","close":34.88},{"date":"2022-08-09","close":34.85},{"date":"2022-08-10","close":35.64},{"date":"2022-08-11","close":37.43},{"date":"2022-08-12","close":36.27},{"date":"2022-08-15","close":34.33},{"date":"2022-08-16","close":32.84},{"date":"2022-08-17","close":33.51},{"date":"2022-08-18","close":35.42},{"date":"2022-08-19","close":35.29},{"date":"2022-08-22","close":35.88},{"date":"2022-08-23","close":37.84},{"date":"2022-08-24","close":38.94},{"date":"2022-08-25","close":37.45},{"date":"2022-08-26","close":36.73},{"date":"2022-08-29","close":39.36},{"date":"2022-08-30","close":36.25},{"date":"2022-08-31","close":34.12},{"date":"2022-09-01","close":32.11},{"date":"2022-09-02","close":32.51},{"date":"2022-09-06","close":32.55},{"date":"2022-09-07","close":29.35},{"date":"2022-09-08","close":29.63},{"date":"2022-09-09","close":32.14},{"date":"2022-09-12","close":33.24},{"date":"2022-09-13","close":32.98},{"date":"2022-09-14","close":33.42},{"date":"2022-09-15","close":30.75},{"date":"2022-09-16","close":30.67},{"date":"2022-09-19","close":30.76},{"date":"2022-09-20","close":29.99},{"date":"2022-09-21","close":29.54},{"date":"2022-09-22","close":29.79},{"date":"2022-09-23","close":26.85},{"date":"2022-09-26","close":25.14},{"date":"2022-09-27","close":25.97},{"date":"2022-09-28","close":27.84},{"date":"2022-09-29","close":27.52},{"date":"2022-09-30","close":26.26},{"date":"2022-10-03","close":28.2},{"date":"2022-10-04","close":30.06},{"date":"2022-10-05","close":31.63},{"date":"2022-10-06","close":32.68},{"date":"2022-10-07","close":34.17},{"date":"2022-10-10","close":32.98},{"date":"2022-10-11","close":31.12},{"date":"2022-10-12","close":30.5},{"date":"2022-10-13","close":31.78},{"date":"2022-10-14","close":29.97},{"date":"2022-10-17","close":30.02},{"date":"2022-10-18","close":29.15},{"date":"2022-10-19","close":30.1},{"date":"2022-10-20","close":30.12},{"date":"2022-10-21","close":30.36},{"date":"2022-10-24","close":30.35},{"date":"2022-10-25","close":30.55},{"date":"2022-10-26","close":32.34},{"date":"2022-10-27","close":32.89},{"date":"2022-10-28","close":32.11},{"date":"2022-10-31","close":31.24},{"date":"2022-11-01","close":32.46},{"date":"2022-11-02","close":33.34},{"date":"2022-11-03","close":32.75},{"date":"2022-11-04","close":35.49},{"date":"2022-11-07","close":35.41},{"date":"2022-11-08","close":33.65},{"date":"2022-11-09","close":31.32},{"date":"2022-11-10","close":31.67},{"date":"2022-11-11","close":33.47},{"date":"2022-11-14","close":31.61},{"date":"2022-11-15","close":32.79},{"date":"2022-11-16","close":31.64},{"date":"2022-11-17","close":30.27},{"date":"2022-11-18","close":29.4},{"date":"2022-11-21","close":29.55},{"date":"2022-11-22","close":30.23},{"date":"2022-11-23","close":28.44},{"date":"2022-11-25","close":28.04},{"date":"2022-11-28","close":27.97},{"date":"2022-11-29","close":29.14},{"date":"2022-11-30","close":30.76},{"date":"2022-12-01","close":30.81},{"date":"2022-12-02","close":30.57},{"date":"2022-12-05","close":28.86},{"date":"2022-12-06","close":26.83},{"date":"2022-12-07","close":25.63},{"date":"2022-12-08","close":24.87},{"date":"2022-12-09","close":25.01},{"date":"2022-12-12","close":26.16},{"date":"2022-12-13","close":27.19},{"date":"2022-12-14","close":28.26},{"date":"2022-12-15","close":27.23},{"date":"2022-12-16","close":26.2},{"date":"2022-12-19","close":27.06},{"date":"2022-12-20","close":27.21},{"date":"2022-12-21","close":28.61},{"date":"2022-12-22","close":28.27},{"date":"2022-12-23","close":29.6},{"date":"2022-12-27","close":29.85},{"date":"2022-12-28","close":29.1},{"date":"2022-12-29","close":28.98},{"date":"2022-12-30","close":30.31},{"date":"2023-01-03","close":28.32},{"date":"2023-01-04","close":25.75},{"date":"2023-01-05","close":26.06},{"date":"2023-01-06","close":26.14},{"date":"2023-01-09","close":27.02},{"date":"2023-01-10","close":27.03},{"date":"2023-01-11","close":28.65},{"date":"2023-01-12","close":29.09},{"date":"2023-01-13","close":30.25},{"date":"2023-01-17","close":30.82},{"date":"2023-01-18","close":29.78},{"date":"2023-01-19","close":30.66},{"date":"2023-01-20","close":31.44},{"date":"2023-01-23","close":31.45},{"date":"2023-01-24","close":30.39},{"date":"2023-01-25","close":30.55},{"date":"2023-01-26","close":30.91},{"date":"2023-01-27","close":29.64},{"date":"2023-01-30","close":28.51},{"date":"2023-01-31","close":29.5},{"date":"2023-02-01","close":27.88},{"date":"2023-02-02","close":27.26},{"date":"2023-02-03","close":25.53},{"date":"2023-02-06","close":26.34},{"date":"2023-02-07","close":28.1},{"date":"2023-02-08","close":28.83},{"date":"2023-02-09","close":28.22},{"date":"2023-02-10","close":29.77},{"date":"2023-02-13","close":29.45},{"date":"2023-02-14","close":29.4},{"date":"2023-02-15","close":29.08},{"date":"2023-02-16","close":28.61},{"date":"2023-02-17","close":27.39},{"date":"2023-02-21","close":27.16},{"date":"2023-02-22","close":25.77},{"date":"2023-02-23","close":26.83},{"date":"2023-02-24","close":27.42},{"date":"2023-02-27","close":26.71},{"date":"2023-02-28","close":27.45},{"date":"2023-03-01","close":28.15},{"date":"2023-03-02","close":28.3},{"date":"2023-03-03","close":29.51},{"date":"2023-03-06","close":30.04},{"date":"2023-03-07","close":27.97},{"date":"2023-03-08","close":27.38},{"date":"2023-03-09","close":26.68},{"date":"2023-03-10","close":27.33},{"date":"2023-03-13","close":25.97},{"date":"2023-03-14","close":24.29},{"date":"2023-03-15","close":22.21},{"date":"2023-03-16","close":22.19},{"date":"2023-03-17","close":21.35},{"date":"2023-03-20","close":22.03},{"date":"2023-03-21","close":22.97},{"date":"2023-03-22","close":23.18},{"date":"2023-03-23","close":22.78},{"date":"2023-03-24","close":22.78},{"date":"2023-03-27","close":24.99},{"date":"2023-03-28","close":25.25},{"date":"2023-03-29","close":24.97},{"date":"2023-03-30","close":25.69},{"date":"2023-03-31","close":26.47},{"date":"2023-04-03","close":29.02},{"date":"2023-04-04","close":28.97},{"date":"2023-04-05","close":28.96},{"date":"2023-04-06","close":28.9},{"date":"2023-04-10","close":28.61},{"date":"2023-04-11","close":29.51},{"date":"2023-04-12","close":30.64},{"date":"2023-04-13","close":30.26},{"date":"2023-04-14","close":30.42},{"date":"2023-04-17","close":29.55},{"date":"2023-04-18","close":29.47},{"date":"2023-04-19","close":28.31},{"date":"2023-04-20","close":27.03},{"date":"2023-04-21","close":27.71},{"date":"2023-04-24","close":28.42},{"date":"2023-04-25","close":27.01},{"date":"2023-04-26","close":25.38},{"date":"2023-04-27","close":25.65},{"date":"2023-04-28","close":26.91},{"date":"2023-05-01","close":26.19},{"date":"2023-05-02","close":23.64},{"date":"2023-05-03","close":21.79},{"date":"2023-05-04","close":21.93},{"date":"2023-05-05","close":23.5},{"date":"2023-05-08","close":24.36},{"date":"2023-05-09","close":24.87},{"date":"2023-05-10","close":24.56},{"date":"2023-05-11","close":23.67},{"date":"2023-05-12","close":22.75},{"date":"2023-05-15","close":23.44},{"date":"2023-05-16","close":23.14},{"date":"2023-05-17","close":24.65},{"date":"2023-05-18","close":24.23},{"date":"2023-05-19","close":24.05},{"date":"2023-05-22","close":24.04},{"date":"2023-05-23","close":24.75},{"date":"2023-05-24","close":25.31},{"date":"2023-05-25","close":24.16},{"date":"2023-05-26","close":24.68},{"date":"2023-05-30","close":22.84},{"date":"2023-05-31","close":21.67},{"date":"2023-06-01","close":23.0},{"date":"2023-06-02","close":24.12},{"date":"2023-06-05","close":24.03},{"date":"2023-06-06","close":23.86},{"date":"2023-06-07","close":24.51},{"date":"2023-06-08","close":23.62},{"date":"2023-06-09","close":23.28},{"date":"2023-06-12","close":21.4},{"date":"2023-06-13","close":22.7},{"date":"2023-06-14","close":22.52},{"date":"2023-06-15","close":23.58},{"date":"2023-06-16","close":24.23},{"date":"2023-06-20","close":23.92},{"date":"2023-06-21","close":24.72},{"date":"2023-06-22","close":22.92},{"date":"2023-06-23","close":22.88},{"date":"2023-06-26","close":23.11},{"date":"2023-06-27","close":22.2},{"date":"2023-06-28","close":22.98},{"date":"2023-06-29","close":23.28},{"date":"2023-06-30","close":23.65},{"date":"2023-07-03","close":23.5},{"date":"2023-07-05","close":24.32},{"date":"2023-07-06","close":24.15},{"date":"2023-07-07","close":25.06},{"date":"2023-07-10","close":24.94},{"date":"2023-07-11","close":26.0},{"date":"2023-07-12","close":26.62},{"date":"2023-07-13","close":27.54},{"date":"2023-07-14","close":26.33},{"date":"2023-07-17","close":25.67},{"date":"2023-07-18","close":26.69},{"date":"2023-07-19","close":26.54},{"date":"2023-07-20","close":26.77},{"date":"2023-07-21","close":27.44},{"date":"2023-07-24","close":28.72},{"date":"2023-07-25","close":29.06},{"date":"2023-07-26","close":28.74},{"date":"2023-07-27","close":29.3},{"date":"2023-07-28","close":29.84},{"date":"2023-07-31","close":30.71},{"date":"2023-08-01","close":30.53},{"date":"2023-08-02","close":29.32},{"date":"2023-08-03","close":30.55},{"date":"2023-08-04","close":31.12},{"date":"2023-08-07","close":31.22},{"date":"2023-08-08","close":31.29},{"date":"2023-08-09","close":32.15},{"date":"2023-08-10","close":31.42},{"date":"2023-08-11","close":31.44},{"date":"2023-08-14","close":31.05},{"date":"2023-08-15","close":30.13},{"date":"2023-08-16","close":29.14},{"date":"2023-08-17","close":29.56},{"date":"2023-08-18","close":30.25},{"date":"2023-08-21","close":30.05},{"date":"2023-08-22","close":29.86},{"date":"2023-08-23","close":29.07},{"date":"2023-08-24","close":29.1},{"date":"2023-08-25","close":29.91},{"date":"2023-08-28","close":29.88},{"date":"2023-08-29","close":30.58},{"date":"2023-08-30","close":30.83},{"date":"2023-08-31","close":31.96},{"date":"2023-09-01","close":33.46},{"date":"2023-09-05","close":34.16},{"date":"2023-09-06","close":34.69},{"date":"2023-09-07","close":34.34},{"date":"2023-09-08","close":34.53},{"date":"2023-09-11","close":34.66},{"date":"2023-09-12","close":35.6},{"date":"2023-09-13","close":35.57},{"date":"2023-09-14","close":36.54},{"date":"2023-09-15","close":36.53},{"date":"2023-09-18","close":36.44},{"date":"2023-09-19","close":36.54},{"date":"2023-09-20","close":35.56},{"date":"2023-09-21","close":35.76},{"date":"2023-09-22","close":35.43},{"date":"2023-09-25","close":35.35},{"date":"2023-09-26","close":35.68},{"date":"2023-09-27","close":36.64},{"date":"2023-09-28","close":35.92},{"date":"2023-09-29","close":35.28},{"date":"2023-10-02","close":34.59},{"date":"2023-10-03","close":34.87},{"date":"2023-10-04","close":31.24},{"date":"2023-10-05","close":30.32},{"date":"2023-10-06","close":30.21},{"date":"2023-10-09","close":32.38},{"date":"2023-10-10","close":32.36},{"date":"2023-10-11","close":32.12},{"date":"2023-10-12","close":31.88},{"date":"2023-10-13","close":34.39},{"date":"2023-10-16","close":34.07},{"date":"2023-10-17","close":34.33},{"date":"2023-10-18","close":35.12},{"date":"2023-10-19","close":36.2},{"date":"2023-10-20","close":35.4},{"date":"2023-10-23","close":34.27},{"date":"2023-10-24","close":33.12},{"date":"2023-10-25","close":34.29},{"date":"2023-10-26","close":33.25},{"date":"2023-10-27","close":34.15},{"date":"2023-10-30","close":32.48},{"date":"2023-10-31","close":31.98},{"date":"2023-11-01","close":31.74},{"date":"2023-11-02","close":32.89},{"date":"2023-11-03","close":31.84},{"date":"2023-11-06","close":32.18},{"date":"2023-11-07","close":29.74},{"date":"2023-11-08","close":28.53},{"date":"2023-11-09","close":28.68},{"date":"2023-11-10","close":29.77},{"date":"2023-11-13","close":30.65},{"date":"2023-11-14","close":30.44},{"date":"2023-11-15","close":29.73},{"date":"2023-11-16","close":27.3},{"date":"2023-11-17","close":29.2},{"date":"2023-11-20","close":30.36},{"date":"2023-11-21","close":30.57},{"date":"2023-11-22","close":29.8},{"date":"2023-11-24","close":29.3},{"date":"2023-11-27","close":28.78},{"date":"2023-11-28","close":29.56},{"date":"2023-11-29","close":30.48},{"date":"2023-11-30","close":28.58},{"date":"2023-12-01","close":28.08},{"date":"2023-12-04","close":27.89},{"date":"2023-12-05","close":27.01},{"date":"2023-12-06","close":25.19},{"date":"2023-12-07","close":25.34},{"date":"2023-12-08","close":26.27},{"date":"2023-12-11","close":26.62},{"date":"2023-12-12","close":24.83},{"date":"2023-12-13","close":25.66},{"date":"2023-12-14","close":26.99},{"date":"2023-12-15","close":26.97},{"date":"2023-12-18","close":27.65},{"date":"2023-12-19","close":28.56},{"date":"2023-12-20","close":28.01},{"date":"2023-12-21","close":28.0},{"date":"2023-12-22","close":27.61},{"date":"2023-12-26","close":28.69},{"date":"2023-12-27","close":27.91},{"date":"2023-12-28","close":26.52},{"date":"2023-12-29","close":26.1},{"date":"2024-01-02","close":25.53},{"date":"2024-01-03","close":27.15},{"date":"2024-01-04","close":26.47},{"date":"2024-01-05","close":27.47},{"date":"2024-01-08","close":25.68},{"date":"2024-01-09","close":26.25},{"date":"2024-01-10","close":25.78},{"date":"2024-01-11","close":26.54},{"date":"2024-01-12","close":26.88},{"date":"2024-01-16","close":26.2},{"date":"2024-01-17","close":26.56},{"date":"2024-01-18","close":27.18},{"date":"2024-01-19","close":27.01},{"date":"2024-01-22","close":27.76},{"date":"2024-01-23","close":27.7},{"date":"2024-01-24","close":28.34},{"date":"2024-01-25","close":29.47},{"date":"2024-01-26","close":30.13},{"date":"2024-01-29","close":29.42},{"date":"2024-01-30","close":29.93},{"date":"2024-01-31","close":28.47},{"date":"2024-02-01","close":27.22},{"date":"2024-02-02","close":26.15},{"date":"2024-02-05","close":26.69},{"date":"2024-02-06","close":27.04},{"date":"2024-02-07","close":27.52},{"date":"2024-02-08","close":28.78},{"date":"2024-02-09","close":29.06},{"date":"2024-02-12","close":29.27},{"date":"2024-02-13","close":29.48},{"date":"2024-02-14","close":28.71},{"date":"2024-02-15","close":29.49},{"date":"2024-02-16","close":29.84},{"date":"2024-02-20","close":29.14},{"date":"2024-02-21","close":29.46},{"date":"2024-02-22","close":29.72},{"date":"2024-02-23","close":28.64},{"date":"2024-02-26","close":29.24},{"date":"2024-02-27","close":29.79},{"date":"2024-02-28","close":29.54},{"date":"2024-02-29","close":29.33},{"date":"2024-03-01","close":30.28},{"date":"2024-03-04","close":29.93},{"date":"2024-03-05","close":29.36},{"date":"2024-03-06","close":29.86},{"date":"2024-03-07","close":29.95},{"date":"2024-03-08","close":29.45},{"date":"2024-03-11","close":29.88},{"date":"2024-03-12","close":29.72},{"date":"2024-03-13","close":30.87},{"date":"2024-03-14","close":31.5},{"date":"2024-03-15","close":31.74},{"date":"2024-03-18","close":32.62},{"date":"2024-03-19","close":32.95},{"date":"2024-03-20","close":32.27},{"date":"2024-03-21","close":32.08},{"date":"2024-03-22","close":31.78},{"date":"2024-03-25","close":32.56},{"date":"2024-03-26","close":32.2},{"date":"2024-03-27","close":32.41},{"date":"2024-03-28","close":33.0},{"date":"2024-04-01","close":33.38},{"date":"2024-04-02","close":34.18},{"date":"2024-04-03","close":34.61},{"date":"2024-04-04","close":35.31},{"date":"2024-04-05","close":35.34},{"date":"2024-04-08","close":35.24},{"date":"2024-04-09","close":34.64},{"date":"2024-04-10","close":35.3},{"date":"2024-04-11","close":35.16},{"date":"2024-04-12","close":35.26},{"date":"2024-04-15","close":35.38},{"date":"2024-04-16","close":35.28},{"date":"2024-04-17","close":33.53},{"date":"2024-04-18","close":33.25},{"date":"2024-04-19","close":33.07},{"date":"2024-04-22","close":33.06},{"date":"2024-04-23","close":33.77},{"date":"2024-04-24","close":33.73},{"date":"2024-04-25","close":34.19},{"date":"2024-04-26","close":34.29},{"date":"2024-04-29","close":33.67},{"date":"2024-04-30","close":32.92},{"date":"2024-05-01","close":31.11},{"date":"2024-05-02","close":31.26},{"date":"2024-05-03","close":31.02},{"date":"2024-05-06","close":31.42},{"date":"2024-05-07","close":31.33},{"date":"2024-05-08","close":31.52},{"date":"2024-05-09","close":31.81},{"date":"2024-05-10","close":31.04},{"date":"2024-05-13","close":31.55},{"date":"2024-05-14","close":30.94},{"date":"2024-05-15","close":31.32},{"date":"2024-05-16","close":31.71},{"date":"2024-05-17","close":32.25},{"date":"2024-05-20","close":32.24},{"date":"2024-05-21","close":31.82},{"date":"2024-05-22","close":30.75},{"date":"2024-05-23","close":30.35},{"date":"2024-05-24","close":30.93},{"date":"2024-05-28","close":32.7},{"date":"2024-05-29","close":31.98},{"date":"2024-05-30","close":31.26},{"date":"2024-05-31","close":30.91},{"date":"2024-06-03","close":28.84},{"date":"2024-06-04","close":28.07},{"date":"2024-06-05","close":28.42},{"date":"2024-06-06","close":29.39},{"date":"2024-06-07","close":29.33},{"date":"2024-06-10","close":30.93},{"date":"2024-06-11","close":31.07},{"date":"2024-06-12","close":31.37},{"date":"2024-06-13","close":31.38},{"date":"2024-06-14","close":31.29},{"date":"2024-06-17","close":32.27},{"date":"2024-06-18","close":33.02},{"date":"2024-06-20","close":33.32},{"date":"2024-06-21","close":32.92},{"date":"2024-06-24","close":33.7},{"date":"2024-06-25","close":33.18},{"date":"2024-06-26","close":33.15},{"date":"2024-06-27","close":33.77},{"date":"2024-06-28","close":33.5},{"date":"2024-07-01","close":34.77},{"date":"2024-07-02","close":34.71},{"date":"2024-07-03","close":34.9},{"date":"2024-07-05","close":34.84},{"date":"2024-07-08","close":34.27},{"date":"2024-07-09","close":33.57},{"date":"2024-07-10","close":33.85},{"date":"2024-07-11","close":33.97},{"date":"2024-07-12","close":33.6},{"date":"2024-07-15","close":33.45},{"date":"2024-07-16","close":32.65},{"date":"2024-07-17","close":33.39},{"date":"2024-07-18","close":33.04},{"date":"2024-07-19","close":31.65},{"date":"2024-07-22","close":31.42},{"date":"2024-07-23","close":30.62},{"date":"2024-07-24","close":30.82},{"date":"2024-07-25","close":31.2},{"date":"2024-07-26","close":30.31},{"date":"2024-07-29","close":29.71},{"date":"2024-07-30","close":29.39},{"date":"2024-07-31","close":31.52},{"date":"2024-08-01","close":30.61},{"date":"2024-08-02","close":28.29},{"date":"2024-08-05","close":28.41},{"date":"2024-08-06","close":27.67},{"date":"2024-08-07","close":29.06},{"date":"2024-08-08","close":29.55},{"date":"2024-08-09","close":30.11},{"date":"2024-08-12","close":31.55},{"date":"2024-08-13","close":30.88},{"date":"2024-08-14","close":30.26},{"date":"2024-08-15","close":30.91},{"date":"2024-08-16","close":30.03},{"date":"2024-08-19","close":28.84},{"date":"2024-08-20","close":28.32},{"date":"2024-08-21","close":27.51},{"date":"2024-08-22","close":28.03},{"date":"2024-08-23","close":29.36},{"date":"2024-08-26","close":30.6},{"date":"2024-08-27","close":29.72},{"date":"2024-08-28","close":28.92},{"date":"2024-08-29","close":29.81},{"date":"2024-08-30","close":28.31},{"date":"2024-09-03","close":26.15},{"date":"2024-09-04","close":25.23},{"date":"2024-09-05","close":25.57},{"date":"2024-09-06","close":24.86},{"date":"2024-09-09","close":24.77},{"date":"2024-09-10","close":23.45},{"date":"2024-09-11","close":23.97},{"date":"2024-09-12","close":25.14},{"date":"2024-09-13","close":25.0},{"date":"2024-09-16","close":25.62},{"date":"2024-09-17","close":26.11},{"date":"2024-09-18","close":25.46},{"date":"2024-09-19","close":26.56},{"date":"2024-09-20","close":26.71},{"date":"2024-09-23","close":26.42},{"date":"2024-09-24","close":27.11},{"date":"2024-09-25","close":26.19},{"date":"2024-09-26","close":24.71},{"date":"2024-09-27","close":25.45},{"date":"2024-09-30","close":25.42},{"date":"2024-10-01","close":26.72},{"date":"2024-10-02","close":27.03},{"date":"2024-10-03","close":28.74},{"date":"2024-10-04","close":28.8},{"date":"2024-10-07","close":30.76},{"date":"2024-10-08","close":28.86},{"date":"2024-10-09","close":28.2},{"date":"2024-10-10","close":29.68},{"date":"2024-10-11","close":29.62},{"date":"2024-10-14","close":28.8},{"date":"2024-10-15","close":26.64},{"date":"2024-10-16","close":26.27},{"date":"2024-10-17","close":26.44},{"date":"2024-10-18","close":25.72},{"date":"2024-10-21","close":26.22},{"date":"2024-10-22","close":27.34},{"date":"2024-10-23","close":27.03},{"date":"2024-10-24","close":26.81},{"date":"2024-10-25","close":27.6},{"date":"2024-10-28","close":24.91},{"date":"2024-10-29","close":24.49},{"date":"2024-10-30","close":25.52},{"date":"2024-10-31","close":26.5},{"date":"2024-11-01","close":25.91},{"date":"2024-11-04","close":27.27},{"date":"2024-11-05","close":27.47},{"date":"2024-11-06","close":27.45},{"date":"2024-11-07","close":27.69},{"date":"2024-11-08","close":26.77},{"date":"2024-11-11","close":25.51},{"date":"2024-11-12","close":25.24},{"date":"2024-11-13","close":25.2},{"date":"2024-11-14","close":25.45},{"date":"2024-11-15","close":24.58},{"date":"2024-11-18","close":26.11},{"date":"2024-11-19","close":26.23},{"date":"2024-11-20","close":26.01},{"date":"2024-11-21","close":26.64},{"date":"2024-11-22","close":27.14},{"date":"2024-11-25","close":25.81},{"date":"2024-11-26","close":25.56},{"date":"2024-11-27","close":25.53},{"date":"2024-11-29","close":25.54},{"date":"2024-12-02","close":25.18},{"date":"2024-12-03","close":26.34},{"date":"2024-12-04","close":25.57},{"date":"2024-12-05","close":25.35},{"date":"2024-12-06","close":24.75},{"date":"2024-12-09","close":25.32},{"date":"2024-12-10","close":25.43},{"date":"2024-12-11","close":26.41},{"date":"2024-12-12","close":26.48},{"date":"2024-12-13","close":26.99},{"date":"2024-12-16","close":26.64},{"date":"2024-12-17","close":26.31},{"date":"2024-12-18","close":25.98},{"date":"2024-12-19","close":25.71},{"date":"2024-12-20","close":25.99},{"date":"2024-12-23","close":26.02},{"date":"2024-12-24","close":26.32},{"date":"2024-12-26","close":26.09},{"date":"2024-12-27","close":26.43},{"date":"2024-12-30","close":27.06},{"date":"2024-12-31","close":27.5},{"date":"2025-01-02","close":28.22},{"date":"2025-01-03","close":28.79},{"date":"2025-01-06","close":28.51},{"date":"2025-01-07","close":29.02},{"date":"2025-01-08","close":28.46},{"date":"2025-01-10","close":30.13},{"date":"2025-01-13","close":30.05},{"date":"2025-01-14","close":30.27},{"date":"2025-01-15","close":31.49},{"date":"2025-01-16","close":30.61},{"date":"2025-01-17","close":30.42},{"date":"2025-01-21","close":30.08},{"date":"2025-01-22","close":29.83},{"date":"2025-01-23","close":29.25},{"date":"2025-01-24","close":29.23},{"date":"2025-01-27","close":28.19},{"date":"2025-01-28","close":28.4},{"date":"2025-01-29","close":27.96},{"date":"2025-01-30","close":28.01},{"date":"2025-01-31","close":28.14},{"date":"2025-02-03","close":27.89},{"date":"2025-02-04","close":28.17},{"date":"2025-02-05","close":27.23},{"date":"2025-02-06","close":27.07},{"date":"2025-02-07","close":27.34},{"date":"2025-02-10","close":28.3},{"date":"2025-02-11","close":28.99},{"date":"2025-02-12","close":27.74},{"date":"2025-02-13","close":27.75},{"date":"2025-02-14","close":27.52},{"date":"2025-02-18","close":28.16},{"date":"2025-02-19","close":28.46},{"date":"2025-02-20","close":28.76},{"date":"2025-02-21","close":27.07},{"date":"2025-02-24","close":27.36},{"date":"2025-02-25","close":26.13},{"date":"2025-02-26","close":25.79},{"date":"2025-02-27","close":26.58},{"date":"2025-02-28","close":26.52},{"date":"2025-03-03","close":25.32},{"date":"2025-03-04","close":25.17},{"date":"2025-03-05","close":24.11},{"date":"2025-03-06","close":23.91},{"date":"2025-03-07","close":24.48},{"date":"2025-03-10","close":23.64},{"date":"2025-03-11","close":23.96},{"date":"2025-03-12","close":24.77},{"date":"2025-03-13","close":24.11},{"date":"2025-03-14","close":24.43},{"date":"2025-03-17","close":24.83},{"date":"2025-03-18","close":24.6},{"date":"2025-03-19","close":24.72},{"date":"2025-03-20","close":25.44},{"date":"2025-03-21","close":25.35},{"date":"2025-03-24","close":25.89},{"date":"2025-03-25","close":25.92},{"date":"2025-03-26","close":26.29},{"date":"2025-03-27","close":26.34},{"date":"2025-03-28","close":25.82},{"date":"2025-03-31","close":27.06},{"date":"2025-04-01","close":27.06},{"date":"2025-04-02","close":27.44},{"date":"2025-04-03","close":24.01},{"date":"2025-04-04","close":21.64},{"date":"2025-04-07","close":20.96},{"date":"2025-04-08","close":19.24},{"date":"2025-04-09","close":21.26},{"date":"2025-04-10","close":20.17},{"date":"2025-04-11","close":20.56},{"date":"2025-04-14","close":20.84},{"date":"2025-04-15","close":20.64},{"date":"2025-04-16","close":21.2},{"date":"2025-04-17","close":22.13},{"date":"2025-04-21","close":21.51},{"date":"2025-04-22","close":21.91},{"date":"2025-04-23","close":21.28},{"date":"2025-04-24","close":21.61},{"date":"2025-04-25","close":21.95},{"date":"2025-04-28","close":21.3},{"date":"2025-04-29","close":20.43},{"date":"2025-04-30","close":18.98},{"date":"2025-05-01","close":19.5},{"date":"2025-05-02","close":19.44},{"date":"2025-05-05","close":18.66},{"date":"2025-05-06","close":19.81},{"date":"2025-05-07","close":19.2},{"date":"2025-05-08","close":20.2},{"date":"2025-05-09","close":20.65},{"date":"2025-05-12","close":21.28},{"date":"2025-05-13","close":22.28},{"date":"2025-05-14","close":21.81},{"date":"2025-05-15","close":21.19},{"date":"2025-05-16","close":21.3},{"date":"2025-05-19","close":21.38},{"date":"2025-05-20","close":21.55},{"date":"2025-05-21","close":21.08},{"date":"2025-05-22","close":20.75},{"date":"2025-05-23","close":21.19},{"date":"2025-05-27","close":20.85},{"date":"2025-05-28","close":21.03},{"date":"2025-05-29","close":20.47},{"date":"2025-05-30","close":20.25},{"date":"2025-06-02","close":21.49},{"date":"2025-06-03","close":21.83},{"date":"2025-06-04","close":21.45},{"date":"2025-06-05","close":21.74},{"date":"2025-06-06","close":22.37},{"date":"2025-06-09","close":22.62},{"date":"2025-06-10","close":22.4},{"date":"2025-06-11","close":23.87},{"date":"2025-06-12","close":24.04},{"date":"2025-06-13","close":26.12},{"date":"2025-06-16","close":25.79},{"date":"2025-06-17","close":27.47},{"date":"2025-06-18","close":27.45},{"date":"2025-06-20","close":27.87},{"date":"2025-06-23","close":24.74},{"date":"2025-06-24","close":22.69},{"date":"2025-06-25","close":22.38},{"date":"2025-06-26","close":22.62},{"date":"2025-06-27","close":22.35},{"date":"2025-06-30","close":22.41},{"date":"2025-07-01","close":22.79},{"date":"2025-07-02","close":23.42},{"date":"2025-07-03","close":23.34},{"date":"2025-07-07","close":23.94},{"date":"2025-07-08","close":24.36},{"date":"2025-07-09","close":24.22},{"date":"2025-07-10","close":23.54},{"date":"2025-07-11","close":24.57},{"date":"2025-07-14","close":23.85},{"date":"2025-07-15","close":23.72},{"date":"2025-07-16","close":23.59},{"date":"2025-07-17","close":24.17},{"date":"2025-07-18","close":24.07},{"date":"2025-07-21","close":23.98},{"date":"2025-07-22","close":23.8},{"date":"2025-07-23","close":23.89},{"date":"2025-07-24","close":24.25},{"date":"2025-07-25","close":23.54},{"date":"2025-07-28","close":24.93},{"date":"2025-07-29","close":26.28},{"date":"2025-07-30","close":26.72},{"date":"2025-07-31","close":25.91},{"date":"2025-08-01","close":24.35},{"date":"2025-08-04","close":23.91},{"date":"2025-08-05","close":23.33},{"date":"2025-08-06","close":22.67},{"date":"2025-08-07","close":22.66},{"date":"2025-08-08","close":22.52},{"date":"2025-08-11","close":22.83},{"date":"2025-08-12","close":22.45},{"date":"2025-08-13","close":22.18},{"date":"2025-08-14","close":22.72},{"date":"2025-08-15","close":22.26},{"date":"2025-08-18","close":22.52},{"date":"2025-08-19","close":22.08},{"date":"2025-08-20","close":22.74},{"date":"2025-08-21","close":23.13},{"date":"2025-08-22","close":23.4},{"date":"2025-08-25","close":24.0},{"date":"2025-08-26","close":22.98},{"date":"2025-08-27","close":23.22},{"date":"2025-08-28","close":23.54},{"date":"2025-08-29","close":23.27},{"date":"2025-09-02","close":24.48},{"date":"2025-09-03","close":23.41},{"date":"2025-09-04","close":22.97},{"date":"2025-09-05","close":22.21},{"date":"2025-09-08","close":22.54},{"date":"2025-09-09","close":22.74},{"date":"2025-09-10","close":23.44},{"date":"2025-09-11","close":22.53},{"date":"2025-09-12","close":22.71},{"date":"2025-09-15","close":23.15},{"date":"2025-09-16","close":23.81},{"date":"2025-09-17","close":23.31},{"date":"2025-09-18","close":23.12},{"date":"2025-09-19","close":22.45},{"date":"2025-09-22","close":22.48},{"date":"2025-09-23","close":23.26},{"date":"2025-09-24","close":23.7},{"date":"2025-09-25","close":24.02},{"date":"2025-09-26","close":24.08},{"date":"2025-09-29","close":22.91},{"date":"2025-09-30","close":22.48},{"date":"2025-10-01","close":22.22},{"date":"2025-10-02","close":21.49},{"date":"2025-10-03","close":21.54},{"date":"2025-10-06","close":22.14},{"date":"2025-10-07","close":22.22},{"date":"2025-10-08","close":22.29},{"date":"2025-10-09","close":21.87},{"date":"2025-10-10","close":20.25},{"date":"2025-10-13","close":20.91},{"date":"2025-10-14","close":20.18},{"date":"2025-10-15","close":20.22},{"date":"2025-10-16","close":19.58},{"date":"2025-10-17","close":19.76},{"date":"2025-10-20","close":19.69},{"date":"2025-10-21","close":19.89},{"date":"2025-10-22","close":20.88},{"date":"2025-10-23","close":21.41},{"date":"2025-10-24","close":21.51},{"date":"2025-10-27","close":21.59},{"date":"2025-10-28","close":20.99},{"date":"2025-10-29","close":21.27},{"date":"2025-10-30","close":21.16},{"date":"2025-10-31","close":21.46},{"date":"2025-11-03","close":21.67},{"date":"2025-11-04","close":21.37},{"date":"2025-11-05","close":21.01},{"date":"2025-11-06","close":20.93},{"date":"2025-11-07","close":21.16},{"date":"2025-11-10","close":21.38},{"date":"2025-11-11","close":21.89},{"date":"2025-11-12","close":20.34},{"date":"2025-11-13","close":20.33},{"date":"2025-11-14","close":20.98},{"date":"2025-11-17","close":20.96},{"date":"2025-11-18","close":21.44},{"date":"2025-11-19","close":20.47},{"date":"2025-11-20","close":20.12},{"date":"2025-11-21","close":19.74},{"date":"2025-11-24","close":20.3},{"date":"2025-11-25","close":19.8},{"date":"2025-11-26","close":20.16},{"date":"2025-11-28","close":20.57},{"date":"2025-12-01","close":20.6},{"date":"2025-12-02","close":20.1},{"date":"2025-12-03","close":20.3},{"date":"2025-12-04","close":20.59},{"date":"2025-12-05","close":20.89},{"date":"2025-12-08","close":20.16},{"date":"2025-12-09","close":19.98},{"date":"2025-12-10","close":20.3},{"date":"2025-12-11","close":19.69},{"date":"2025-12-12","close":19.38},{"date":"2025-12-15","close":19.04},{"date":"2025-12-16","close":18.18},{"date":"2025-12-17","close":18.94},{"date":"2025-12-18","close":18.56},{"date":"2025-12-19","close":18.89},{"date":"2025-12-22","close":19.71},{"date":"2025-12-23","close":19.93},{"date":"2025-12-24","close":19.92},{"date":"2025-12-26","close":19.07},{"date":"2025-12-29","close":19.55},{"date":"2025-12-30","close":19.64},{"date":"2025-12-31","close":19.32},{"date":"2026-01-02","close":19.27},{"date":"2026-01-05","close":19.82},{"date":"2026-01-06","close":18.97},{"date":"2026-01-07","close":18.65},{"date":"2026-01-08","close":20.03},{"date":"2026-01-09","close":20.09},{"date":"2026-01-12","close":20.51},{"date":"2026-01-13","close":21.34},{"date":"2026-01-14","close":21.0},{"date":"2026-01-15","close":20.18},{"date":"2026-01-16","close":20.46},{"date":"2026-01-20","close":20.58},{"date":"2026-01-21","close":21.31},{"date":"2026-01-22","close":20.57},{"date":"2026-01-23","close":21.52},{"date":"2026-01-26","close":21.44},{"date":"2026-01-27","close":22.35},{"date":"2026-01-28","close":22.81},{"date":"2026-01-29","close":23.94},{"date":"2026-01-30","close":24.1},{"date":"2026-02-02","close":21.82},{"date":"2026-02-03","close":23.01},{"date":"2026-02-04","close":23.31},{"date":"2026-02-05","close":22.72},{"date":"2026-02-06","close":22.96},{"date":"2026-02-09","close":23.58},{"date":"2026-02-10","close":23.6},{"date":"2026-02-11","close":24.05},{"date":"2026-02-12","close":22.61},{"date":"2026-02-13","close":22.51},{"date":"2026-02-17","close":22.29},{"date":"2026-02-18","close":24.13},{"date":"2026-02-19","close":25.11},{"date":"2026-02-20","close":24.89},{"date":"2026-02-23","close":25.02},{"date":"2026-02-24","close":25.07},{"date":"2026-02-25","close":24.55},{"date":"2026-02-26","close":24.46},{"date":"2026-02-27","close":25.54},{"date":"2026-03-02","close":27.72},{"date":"2026-03-03","close":28.69},{"date":"2026-03-04","close":29.14},{"date":"2026-03-05","close":30.69},{"date":"2026-03-06","close":33.58},{"date":"2026-03-09","close":32.61},{"date":"2026-03-10","close":34.26},{"date":"2026-03-11","close":36.14},{"date":"2026-03-12","close":39.87},{"date":"2026-03-13","close":40.26},{"date":"2026-03-16","close":39.0},{"date":"2026-03-17","close":40.86},{"date":"2026-03-18","close":42.94},{"date":"2026-03-19","close":41.8},{"date":"2026-03-20","close":42.95},{"date":"2026-03-23","close":37.93},{"date":"2026-03-24","close":40.22},{"date":"2026-03-25","close":39.46},{"date":"2026-03-26","close":40.9},{"date":"2026-03-27","close":42.06},{"date":"2026-03-30","close":42.78},{"date":"2026-03-31","close":39.3},{"date":"2026-04-01","close":37.2},{"date":"2026-04-02","close":39.66},{"date":"2026-04-06","close":41.05},{"date":"2026-04-07","close":40.96},{"date":"2026-04-08","close":39.83},{"date":"2026-04-09","close":39.92},{"date":"2026-04-10","close":40.06},{"date":"2026-04-13","close":42.12},{"date":"2026-04-14","close":40.63},{"date":"2026-04-15","close":41.14},{"date":"2026-04-16","close":41.68},{"date":"2026-04-17","close":37.46},{"date":"2026-04-20","close":39.34},{"date":"2026-04-21","close":41.56},{"date":"2026-04-22","close":41.94},{"date":"2026-04-23","close":43.9},{"date":"2026-04-24","close":42.91},{"date":"2026-04-27","close":44.03},{"date":"2026-04-28","close":45.12},{"date":"2026-04-29","close":47.9},{"date":"2026-04-30","close":47.77},{"date":"2026-05-01","close":46.76},{"date":"2026-05-04","close":50.47},{"date":"2026-05-05","close":48.97},{"date":"2026-05-06","close":43.27},{"date":"2026-05-07","close":43.87},{"date":"2026-05-08","close":44.47},{"date":"2026-05-11","close":47.59},{"date":"2026-05-12","close":49.91},{"date":"2026-05-13","close":48.14},{"date":"2026-05-14","close":48.15},{"date":"2026-05-15","close":50.2},{"date":"2026-05-18","close":50.62},{"date":"2026-05-19","close":51.96},{"date":"2026-05-20","close":48.13},{"date":"2026-05-21","close":48.17},{"date":"2026-05-22","close":47.24},{"date":"2026-05-26","close":45.34},{"date":"2026-05-27","close":43.55},{"date":"2026-05-28","close":44.43},{"date":"2026-05-29","close":43.51},{"date":"2026-06-01","close":45.71},{"date":"2026-06-02","close":46.86},{"date":"2026-06-03","close":48.13},{"date":"2026-06-04","close":46.24},{"date":"2026-06-05","close":44.81},{"date":"2026-06-08","close":46.7},{"date":"2026-06-09","close":45.16},{"date":"2026-06-10","close":46.88},{"date":"2026-06-11","close":44.38},{"date":"2026-06-12","close":41.98},{"date":"2026-06-15","close":39.74},{"date":"2026-06-16","close":37.39},{"date":"2026-06-17","close":36.56},{"date":"2026-06-18","close":36.64},{"date":"2026-06-22","close":35.59},{"date":"2026-06-23","close":35.14},{"date":"2026-06-24","close":32.69},{"date":"2026-06-25","close":34.26},{"date":"2026-06-26","close":32.42},{"date":"2026-06-29","close":33.14},{"date":"2026-06-30","close":32.95},{"date":"2026-07-01","close":31.93},{"date":"2026-07-02","close":32.37},{"date":"2026-07-06","close":32.75},{"date":"2026-07-07","close":34.61},{"date":"2026-07-08","close":36.29},{"date":"2026-07-09","close":34.67},{"date":"2026-07-10","close":34.67},{"date":"2026-07-13","close":38.74},{"date":"2026-07-14","close":39.33},{"date":"2026-07-15","close":39.95},{"date":"2026-07-16","close":39.15},{"date":"2026-07-17","close":41.0},{"date":"2026-07-20","close":41.45},{"date":"2026-07-21","close":42.07},{"date":"2026-07-22","close":42.72},{"date":"2026-07-23","close":44.22},{"date":"2026-07-24","close":43.93},{"date":"2026-07-27","close":39.79},{"date":"2026-07-28","close":37.53},{"date":"2026-07-29","close":41.58},{"date":"2026-07-30","close":40.02},{"date":"2026-07-31","close":40.42},{"date":"2026-08-03","close":37.77},{"date":"2026-08-04","close":35.62},{"date":"2026-08-05","close":35.28},{"date":"2026-08-06","close":37.17},{"date":"2026-08-07","close":37.0},{"date":"2026-08-10","close":41.21},{"date":"2026-08-11","close":41.82},{"date":"2026-08-12","close":41.65},{"date":"2026-08-13","close":40.64},{"date":"2026-08-14","close":41.41},{"date":"2026-08-17","close":43.76},{"date":"2026-08-18","close":44.16},{"date":"2026-08-19","close":43.8},{"date":"2026-08-20","close":45.29},{"date":"2026-08-21","close":45.55},{"date":"2026-08-24","close":44.13},{"date":"2026-08-25","close":41.24},{"date":"2026-08-26","close":41.75},{"date":"2026-08-27","close":42.69},{"date":"2026-08-28","close":42.58},{"date":"2026-08-31","close":44.61},{"date":"2026-09-01","close":47.43},{"date":"2026-09-02","close":47.29},{"date":"2026-09-03","close":46.72},{"date":"2026-09-04","close":47.3},{"date":"2026-09-08","close":49.35},{"date":"2026-09-09","close":50.22},{"date":"2026-09-10","close":52.23},{"date":"2026-09-11","close":51.56},{"date":"2026-09-14","close":52.08},{"date":"2026-09-15","close":53.89},{"date":"2026-09-16","close":52.29},{"date":"2026-09-17","close":52.25},{"date":"2026-09-18","close":53.05},{"date":"2026-09-21","close":51.73},{"date":"2026-09-22","close":50.63},{"date":"2026-09-23","close":52.16},{"date":"2026-09-24","close":53.33},{"date":"2026-09-25","close":51.92},{"date":"2026-09-28","close":53.11},{"date":"2026-09-29","close":51.96},{"date":"2026-09-30","close":53.39},{"date":"2026-10-01","close":54.64},{"date":"2026-10-02","close":54.43},{"date":"2026-10-05","close":54.13},{"date":"2026-10-06","close":54.43},{"date":"2026-10-07","close":54.6},{"date":"2026-10-08","close":57.05},{"date":"2026-10-09","close":56.81},{"date":"2026-10-12","close":59.11},{"date":"2026-10-13","close":60.55},{"date":"2026-10-14","close":60.52},{"date":"2026-10-15","close":60.88},{"date":"2026-10-16","close":63.59},{"date":"2026-10-19","close":63.83},{"date":"2026-10-20","close":63.36},{"date":"2026-10-21","close":63.55},{"date":"2026-10-22","close":63.77},{"date":"2026-10-23","close":66.13}],"chart_data":[{"date":"2024-10-24","open":27.2,"high":27.44,"low":26.3,"close":26.81,"volume":2261375,"rsi_14":42.01,"sma_20":27.53,"sma_60":27.61,"sma_120":29.76},{"date":"2024-10-25","open":27.31,"high":27.73,"low":26.98,"close":27.6,"volume":3382125,"rsi_14":35.99,"sma_20":27.63,"sma_60":27.56,"sma_120":29.72},{"date":"2024-10-28","open":24.64,"high":25.1,"low":24.55,"close":24.91,"volume":7821144,"rsi_14":33.64,"sma_20":27.61,"sma_60":27.5,"sma_120":29.67},{"date":"2024-10-29","open":24.75,"high":24.82,"low":24.12,"close":24.49,"volume":4050757,"rsi_14":34.32,"sma_20":27.5,"sma_60":27.43,"sma_120":29.61},{"date":"2024-10-30","open":25.05,"high":25.65,"low":24.87,"close":25.52,"volume":3917123,"rsi_14":31.72,"sma_20":27.42,"sma_60":27.4,"sma_120":29.56},{"date":"2024-10-31","open":25.77,"high":26.63,"low":25.51,"close":26.5,"volume":3616458,"rsi_14":37.32,"sma_20":27.31,"sma_60":27.36,"sma_120":29.52},{"date":"2024-11-01","open":26.94,"high":27.01,"low":25.88,"close":25.91,"volume":2032068,"rsi_14":38.03,"sma_20":27.17,"sma_60":27.29,"sma_120":29.47},{"date":"2024-11-04","open":27.1,"high":27.38,"low":26.72,"close":27.27,"volume":2468128,"rsi_14":52.8,"sma_20":26.99,"sma_60":27.25,"sma_120":29.44},{"date":"2024-11-05","open":27.67,"high":27.89,"low":27.13,"close":27.47,"volume":1748044,"rsi_14":55.41,"sma_20":26.92,"sma_60":27.18,"sma_120":29.41},{"date":"2024-11-06","open":26.53,"high":27.93,"low":26.53,"close":27.45,"volume":2180395,"rsi_14":54.61,"sma_20":26.88,"sma_60":27.12,"sma_120":29.38},{"date":"2024-11-07","open":27.15,"high":28.11,"low":26.89,"close":27.69,"volume":2925176,"rsi_14":59.41,"sma_20":26.78,"sma_60":27.08,"sma_120":29.34},{"date":"2024-11-08","open":27.2,"high":27.24,"low":26.37,"close":26.77,"volume":2089249,"rsi_14":52.53,"sma_20":26.64,"sma_60":27.01,"sma_120":29.29},{"date":"2024-11-11","open":25.59,"high":25.74,"low":25.23,"close":25.51,"volume":3356475,"rsi_14":41.7,"sma_20":26.48,"sma_60":26.93,"sma_120":29.24},{"date":"2024-11-12","open":26.0,"high":26.0,"low":25.18,"close":25.24,"volume":2299223,"rsi_14":41.86,"sma_20":26.41,"sma_60":26.87,"sma_120":29.19},{"date":"2024-11-13","open":25.0,"high":25.63,"low":24.51,"close":25.2,"volume":3567274,"rsi_14":42.55,"sma_20":26.35,"sma_60":26.82,"sma_120":29.15},{"date":"2024-11-14","open":26.0,"high":26.01,"low":25.19,"close":25.45,"volume":2053403,"rsi_14":39.53,"sma_20":26.3,"sma_60":26.79,"sma_120":29.11},{"date":"2024-11-15","open":25.2,"high":25.53,"low":24.43,"close":24.58,"volume":3198369,"rsi_14":48.05,"sma_20":26.25,"sma_60":26.73,"sma_120":29.04},{"date":"2024-11-18","open":25.36,"high":26.21,"low":25.35,"close":26.11,"volume":3468703,"rsi_14":58.47,"sma_20":26.24,"sma_60":26.68,"sma_120":28.99},{"date":"2024-11-19","open":26.36,"high":26.58,"low":25.72,"close":26.23,"volume":2064892,"rsi_14":54.1,"sma_20":26.19,"sma_60":26.6,"sma_120":28.95},{"date":"2024-11-20","open":26.54,"high":26.55,"low":25.78,"close":26.01,"volume":1251015,"rsi_14":46.89,"sma_20":26.14,"sma_60":26.54,"sma_120":28.91},{"date":"2024-11-21","open":26.61,"high":26.67,"low":26.17,"close":26.64,"volume":1794452,"rsi_14":54.6,"sma_20":26.13,"sma_60":26.5,"sma_120":28.89},{"date":"2024-11-22","open":26.49,"high":27.36,"low":26.35,"close":27.14,"volume":1691962,"rsi_14":49.08,"sma_20":26.1,"sma_60":26.46,"sma_120":28.88},{"date":"2024-11-25","open":26.25,"high":26.51,"low":25.57,"close":25.81,"volume":2510346,"rsi_14":39.88,"sma_20":26.15,"sma_60":26.42,"sma_120":28.86},{"date":"2024-11-26","open":26.09,"high":26.63,"low":25.18,"close":25.56,"volume":2322882,"rsi_14":38.79,"sma_20":26.2,"sma_60":26.41,"sma_120":28.83},{"date":"2024-11-27","open":25.55,"high":25.98,"low":25.15,"close":25.53,"volume":1620452,"rsi_14":36.86,"sma_20":26.2,"sma_60":26.41,"sma_120":28.8},{"date":"2024-11-29","open":25.91,"high":26.18,"low":25.46,"close":25.54,"volume":1052556,"rsi_14":41.59,"sma_20":26.16,"sma_60":26.41,"sma_120":28.75},{"date":"2024-12-02","open":25.74,"high":25.79,"low":24.98,"close":25.18,"volume":2182733,"rsi_14":47.43,"sma_20":26.12,"sma_60":26.42,"sma_120":28.7},{"date":"2024-12-03","open":25.92,"high":26.54,"low":25.69,"close":26.34,"volume":2931587,"rsi_14":57.53,"sma_20":26.07,"sma_60":26.44,"sma_120":28.66},{"date":"2024-12-04","open":26.61,"high":26.65,"low":25.37,"close":25.57,"volume":2317908,"rsi_14":52.3,"sma_20":25.98,"sma_60":26.48,"sma_120":28.61},{"date":"2024-12-05","open":25.67,"high":25.8,"low":25.2,"close":25.35,"volume":1762575,"rsi_14":49.38,"sma_20":25.87,"sma_60":26.5,"sma_120":28.56},{"date":"2024-12-06","open":24.89,"high":25.01,"low":24.51,"close":24.75,"volume":3278918,"rsi_14":51.1,"sma_20":25.73,"sma_60":26.5,"sma_120":28.5},{"date":"2024-12-09","open":25.4,"high":25.85,"low":25.32,"close":25.32,"volume":2199439,"rsi_14":44.17,"sma_20":25.65,"sma_60":26.5,"sma_120":28.43},{"date":"2024-12-10","open":25.48,"high":25.85,"low":25.35,"close":25.43,"volume":1290252,"rsi_14":44.08,"sma_20":25.65,"sma_60":26.5,"sma_120":28.37},{"date":"2024-12-11","open":26.13,"high":26.6,"low":25.88,"close":26.41,"volume":2353073,"rsi_14":52.66,"sma_20":25.71,"sma_60":26.5,"sma_120":28.31},{"date":"2024-12-12","open":26.18,"high":26.6,"low":25.73,"close":26.48,"volume":1588872,"rsi_14":48.85,"sma_20":25.77,"sma_60":26.52,"sma_120":28.25},{"date":"2024-12-13","open":26.72,"high":27.18,"low":26.67,"close":26.99,"volume":1293379,"rsi_14":48.92,"sma_20":25.85,"sma_60":26.53,"sma_120":28.2},{"date":"2024-12-16","open":26.91,"high":27.02,"low":26.59,"close":26.64,"volume":926602,"rsi_14":56.93,"sma_20":25.95,"sma_60":26.53,"sma_120":28.15},{"date":"2024-12-17","open":26.22,"high":26.37,"low":25.78,"close":26.31,"volume":991300,"rsi_14":56.18,"sma_20":25.96,"sma_60":26.52,"sma_120":28.09},{"date":"2024-12-18","open":26.56,"high":26.99,"low":25.97,"close":25.98,"volume":1118153,"rsi_14":53.53,"sma_20":25.95,"sma_60":26.51,"sma_120":28.02},{"date":"2024-12-19","open":26.58,"high":26.7,"low":25.71,"close":25.71,"volume":1108139,"rsi_14":51.28,"sma_20":25.93,"sma_60":26.5,"sma_120":27.95},{"date":"2024-12-20","open":25.47,"high":26.14,"low":25.28,"close":25.99,"volume":1640632,"rsi_14":56.18,"sma_20":25.9,"sma_60":26.52,"sma_120":27.88},{"date":"2024-12-23","open":25.9,"high":26.02,"low":25.44,"close":26.02,"volume":1607305,"rsi_14":47.05,"sma_20":25.85,"sma_60":26.53,"sma_120":27.8},{"date":"2024-12-24","open":26.37,"high":26.59,"low":26.19,"close":26.32,"volume":856623,"rsi_14":57.58,"sma_20":25.87,"sma_60":26.54,"sma_120":27.73},{"date":"2024-12-26","open":26.73,"high":26.78,"low":25.93,"close":26.09,"volume":1344258,"rsi_14":57.46,"sma_20":25.9,"sma_60":26.53,"sma_120":27.66},{"date":"2024-12-27","open":26.63,"high":26.81,"low":26.38,"close":26.43,"volume":1383870,"rsi_14":67.87,"sma_20":25.94,"sma_60":26.52,"sma_120":27.6},{"date":"2024-12-30","open":27.1,"high":27.31,"low":26.8,"close":27.06,"volume":1117309,"rsi_14":68.28,"sma_20":26.02,"sma_60":26.49,"sma_120":27.55},{"date":"2024-12-31","open":27.32,"high":27.67,"low":27.19,"close":27.5,"volume":1251791,"rsi_14":70.33,"sma_20":26.13,"sma_60":26.47,"sma_120":27.49},{"date":"2025-01-02","open":28.24,"high":28.74,"low":28.2,"close":28.22,"volume":1683502,"rsi_14":68.74,"sma_20":26.23,"sma_60":26.43,"sma_120":27.45},{"date":"2025-01-03","open":28.53,"high":28.86,"low":28.38,"close":28.79,"volume":1068599,"rsi_14":71.67,"sma_20":26.39,"sma_60":26.43,"sma_120":27.41},{"date":"2025-01-06","open":29.12,"high":29.42,"low":28.35,"close":28.51,"volume":999657,"rsi_14":64.9,"sma_20":26.55,"sma_60":26.43,"sma_120":27.37},{"date":"2025-01-07","open":29.1,"high":29.2,"low":28.77,"close":29.02,"volume":1419893,"rsi_14":72.62,"sma_20":26.76,"sma_60":26.42,"sma_120":27.34},{"date":"2025-01-08","open":29.09,"high":29.16,"low":28.3,"close":28.46,"volume":660346,"rsi_14":69.58,"sma_20":26.92,"sma_60":26.4,"sma_120":27.3},{"date":"2025-01-10","open":30.0,"high":30.93,"low":29.51,"close":30.13,"volume":1915174,"rsi_14":80.38,"sma_20":27.15,"sma_60":26.43,"sma_120":27.29},{"date":"2025-01-13","open":30.23,"high":30.61,"low":30.04,"close":30.05,"volume":3528552,"rsi_14":82.68,"sma_20":27.33,"sma_60":26.48,"sma_120":27.28},{"date":"2025-01-14","open":30.11,"high":30.34,"low":29.81,"close":30.27,"volume":1062523,"rsi_14":82.52,"sma_20":27.52,"sma_60":26.55,"sma_120":27.27},{"date":"2025-01-15","open":30.57,"high":31.64,"low":30.53,"close":31.49,"volume":1972925,"rsi_14":85.2,"sma_20":27.75,"sma_60":26.63,"sma_120":27.28},{"date":"2025-01-16","open":30.77,"high":30.83,"low":30.16,"close":30.61,"volume":973105,"rsi_14":75.69,"sma_20":27.95,"sma_60":26.72,"sma_120":27.27},{"date":"2025-01-17","open":30.46,"high":30.79,"low":30.27,"close":30.42,"volume":654314,"rsi_14":76.05,"sma_20":28.15,"sma_60":26.79,"sma_120":27.27},{"date":"2025-01-21","open":29.74,"high":30.14,"low":29.65,"close":30.08,"volume":915508,"rsi_14":71.96,"sma_20":28.36,"sma_60":26.83,"sma_120":27.28},{"date":"2025-01-22","open":29.89,"high":30.21,"low":29.67,"close":29.83,"volume":1081008,"rsi_14":67.47,"sma_20":28.56,"sma_60":26.88,"sma_120":27.28},{"date":"2025-01-23","open":30.0,"high":30.28,"low":29.24,"close":29.25,"volume":1477031,"rsi_14":60.84,"sma_20":28.73,"sma_60":26.92,"sma_120":27.26},{"date":"2025-01-24","open":29.65,"high":29.74,"low":29.03,"close":29.23,"volume":1021619,"rsi_14":56.85,"sma_20":28.89,"sma_60":26.95,"sma_120":27.25},{"date":"2025-01-27","open":28.98,"high":29.17,"low":27.78,"close":28.19,"volume":1246021,"rsi_14":46.17,"sma_20":28.98,"sma_60":27.0,"sma_120":27.25},{"date":"2025-01-28","open":28.65,"high":28.65,"low":28.02,"close":28.4,"volume":946375,"rsi_14":49.29,"sma_20":29.1,"sma_60":27.07,"sma_120":27.25},{"date":"2025-01-29","open":27.96,"high":28.4,"low":27.61,"close":27.96,"volume":1531007,"rsi_14":43.12,"sma_20":29.17,"sma_60":27.11,"sma_120":27.25},{"date":"2025-01-30","open":28.02,"high":28.51,"low":27.92,"close":28.01,"volume":1539175,"rsi_14":46.87,"sma_20":29.22,"sma_60":27.13,"sma_120":27.24},{"date":"2025-01-31","open":28.02,"high":28.36,"low":27.49,"close":28.14,"volume":2598084,"rsi_14":32.39,"sma_20":29.25,"sma_60":27.17,"sma_120":27.23},{"date":"2025-02-03","open":28.15,"high":28.39,"low":27.46,"close":27.89,"volume":1837020,"rsi_14":31.44,"sma_20":29.24,"sma_60":27.18,"sma_120":27.21},{"date":"2025-02-04","open":26.82,"high":28.48,"low":26.8,"close":28.17,"volume":2084416,"rsi_14":32.14,"sma_20":29.21,"sma_60":27.19,"sma_120":27.18},{"date":"2025-02-05","open":27.54,"high":27.78,"low":27.13,"close":27.23,"volume":1365846,"rsi_14":11.96,"sma_20":29.14,"sma_60":27.19,"sma_120":27.15},{"date":"2025-02-06","open":27.41,"high":27.68,"low":26.93,"close":27.07,"volume":1148351,"rsi_14":13.73,"sma_20":29.04,"sma_60":27.18,"sma_120":27.13},{"date":"2025-02-07","open":27.46,"high":27.53,"low":27.12,"close":27.34,"volume":1578543,"rsi_14":18.95,"sma_20":28.99,"sma_60":27.19,"sma_120":27.1},{"date":"2025-02-10","open":27.97,"high":28.32,"low":27.81,"close":28.3,"volume":1105103,"rsi_14":34.05,"sma_20":28.9,"sma_60":27.23,"sma_120":27.08},{"date":"2025-02-11","open":28.92,"high":29.12,"low":28.63,"close":28.99,"volume":1006612,"rsi_14":43.02,"sma_20":28.84,"sma_60":27.3,"sma_120":27.09},{"date":"2025-02-12","open":28.33,"high":28.54,"low":27.72,"close":27.74,"volume":1613079,"rsi_14":38.71,"sma_20":28.72,"sma_60":27.34,"sma_120":27.08},{"date":"2025-02-13","open":27.25,"high":27.79,"low":27.22,"close":27.75,"volume":1322809,"rsi_14":38.92,"sma_20":28.53,"sma_60":27.38,"sma_120":27.08},{"date":"2025-02-14","open":27.91,"high":28.02,"low":27.39,"close":27.52,"volume":1627181,"rsi_14":44.29,"sma_20":28.38,"sma_60":27.43,"sma_120":27.08},{"date":"2025-02-18","open":28.05,"high":28.26,"low":27.82,"close":28.16,"volume":1610391,"rsi_14":48.1,"sma_20":28.26,"sma_60":27.46,"sma_120":27.07},{"date":"2025-02-19","open":28.85,"high":28.93,"low":28.31,"close":28.46,"volume":673985,"rsi_14":54.06,"sma_20":28.18,"sma_60":27.5,"sma_120":27.05},{"date":"2025-02-20","open":28.82,"high":29.2,"low":28.67,"close":28.76,"volume":1026664,"rsi_14":55.85,"sma_20":28.13,"sma_60":27.54,"sma_120":27.04},{"date":"2025-02-21","open":28.04,"high":28.12,"low":27.06,"close":27.07,"volume":2316191,"rsi_14":43.29,"sma_20":28.02,"sma_60":27.55,"sma_120":27.03},{"date":"2025-02-24","open":27.29,"high":27.51,"low":27.14,"close":27.36,"volume":1581822,"rsi_14":46.69,"sma_20":27.93,"sma_60":27.55,"sma_120":27.01},{"date":"2025-02-25","open":27.08,"high":27.11,"low":25.8,"close":26.13,"volume":2029479,"rsi_14":38.62,"sma_20":27.82,"sma_60":27.56,"sma_120":26.99},{"date":"2025-02-26","open":25.88,"high":26.09,"low":25.58,"close":25.79,"volume":1954953,"rsi_14":41.39,"sma_20":27.69,"sma_60":27.56,"sma_120":26.99},{"date":"2025-02-27","open":26.44,"high":26.9,"low":26.23,"close":26.58,"volume":1534086,"rsi_14":47.27,"sma_20":27.62,"sma_60":27.58,"sma_120":27.0},{"date":"2025-02-28","open":26.15,"high":26.62,"low":25.92,"close":26.52,"volume":967995,"rsi_14":45.33,"sma_20":27.55,"sma_60":27.6,"sma_120":27.0},{"date":"2025-03-03","open":26.62,"high":26.75,"low":25.16,"close":25.32,"volume":2439031,"rsi_14":33.48,"sma_20":27.41,"sma_60":27.6,"sma_120":27.01},{"date":"2025-03-04","open":24.9,"high":25.32,"low":24.24,"close":25.17,"volume":1716225,"rsi_14":27.48,"sma_20":27.27,"sma_60":27.58,"sma_120":27.01},{"date":"2025-03-05","open":24.1,"high":24.14,"low":23.26,"close":24.11,"volume":4128500,"rsi_14":28.11,"sma_20":27.07,"sma_60":27.55,"sma_120":27.02},{"date":"2025-03-06","open":23.94,"high":24.24,"low":23.54,"close":23.91,"volume":1858206,"rsi_14":27.36,"sma_20":26.9,"sma_60":27.53,"sma_120":27.02},{"date":"2025-03-07","open":24.8,"high":25.15,"low":24.32,"close":24.48,"volume":2842711,"rsi_14":32.77,"sma_20":26.77,"sma_60":27.53,"sma_120":27.01},{"date":"2025-03-10","open":24.43,"high":24.51,"low":23.51,"close":23.64,"volume":1503942,"rsi_14":24.94,"sma_20":26.59,"sma_60":27.5,"sma_120":27.0},{"date":"2025-03-11","open":24.12,"high":24.31,"low":23.7,"close":23.96,"volume":1367337,"rsi_14":25.11,"sma_20":26.37,"sma_60":27.47,"sma_120":26.99},{"date":"2025-03-12","open":24.41,"high":24.83,"low":24.24,"close":24.77,"volume":1137433,"rsi_14":29.11,"sma_20":26.16,"sma_60":27.45,"sma_120":26.97},{"date":"2025-03-13","open":24.4,"high":24.59,"low":23.95,"close":24.11,"volume":1220458,"rsi_14":32.63,"sma_20":25.98,"sma_60":27.41,"sma_120":26.96},{"date":"2025-03-14","open":24.22,"high":24.53,"low":24.05,"close":24.43,"volume":712859,"rsi_14":32.87,"sma_20":25.81,"sma_60":27.36,"sma_120":26.95},{"date":"2025-03-17","open":24.88,"high":25.02,"low":24.58,"close":24.83,"volume":1784649,"rsi_14":41.58,"sma_20":25.68,"sma_60":27.33,"sma_120":26.93},{"date":"2025-03-18","open":25.27,"high":25.33,"low":24.46,"close":24.6,"volume":1490158,"rsi_14":42.18,"sma_20":25.5,"sma_60":27.31,"sma_120":26.91},{"date":"2025-03-19","open":24.59,"high":25.01,"low":24.49,"close":24.72,"volume":746962,"rsi_14":36.6,"sma_20":25.31,"sma_60":27.28,"sma_120":26.89},{"date":"2025-03-20","open":24.63,"high":25.46,"low":24.51,"close":25.44,"volume":1638154,"rsi_14":42.89,"sma_20":25.15,"sma_60":27.28,"sma_120":26.89},{"date":"2025-03-21","open":25.2,"high":25.45,"low":25.05,"close":25.35,"volume":915680,"rsi_14":50.23,"sma_20":25.06,"sma_60":27.27,"sma_120":26.89},{"date":"2025-03-24","open":25.56,"high":25.97,"low":25.46,"close":25.89,"volume":2024790,"rsi_14":55.23,"sma_20":24.99,"sma_60":27.27,"sma_120":26.9},{"date":"2025-03-25","open":26.07,"high":26.17,"low":25.5,"close":25.92,"volume":1102772,"rsi_14":65.47,"sma_20":24.98,"sma_60":27.26,"sma_120":26.9},{"date":"2025-03-26","open":26.21,"high":26.54,"low":26.1,"close":26.29,"volume":1569440,"rsi_14":69.77,"sma_20":25.0,"sma_60":27.26,"sma_120":26.9},{"date":"2025-03-27","open":26.2,"high":26.45,"low":25.91,"close":26.34,"volume":862025,"rsi_14":66.91,"sma_20":24.99,"sma_60":27.26,"sma_120":26.89},{"date":"2025-03-28","open":26.27,"high":26.28,"low":25.64,"close":25.82,"volume":1142303,"rsi_14":71.04,"sma_20":24.96,"sma_60":27.24,"sma_120":26.87},{"date":"2025-03-31","open":26.16,"high":27.34,"low":25.99,"close":27.06,"volume":1921689,"rsi_14":75.41,"sma_20":25.04,"sma_60":27.23,"sma_120":26.85},{"date":"2025-04-01","open":27.23,"high":27.47,"low":27.0,"close":27.06,"volume":1204358,"rsi_14":71.64,"sma_20":25.14,"sma_60":27.21,"sma_120":26.82},{"date":"2025-04-02","open":26.8,"high":27.49,"low":26.78,"close":27.44,"volume":854156,"rsi_14":83.23,"sma_20":25.3,"sma_60":27.19,"sma_120":26.81},{"date":"2025-04-03","open":24.0,"high":24.31,"low":23.61,"close":24.01,"volume":2884206,"rsi_14":47.41,"sma_20":25.31,"sma_60":27.12,"sma_120":26.78},{"date":"2025-04-04","open":21.02,"high":21.85,"low":20.19,"close":21.64,"volume":5010436,"rsi_14":34.19,"sma_20":25.17,"sma_60":26.99,"sma_120":26.71},{"date":"2025-04-07","open":20.61,"high":22.46,"low":20.2,"close":20.96,"volume":2613906,"rsi_14":32.73,"sma_20":25.03,"sma_60":26.87,"sma_120":26.64},{"date":"2025-04-08","open":21.05,"high":21.13,"low":18.95,"close":19.24,"volume":4246069,"rsi_14":27.43,"sma_20":24.8,"sma_60":26.69,"sma_120":26.56},{"date":"2025-04-09","open":18.39,"high":21.55,"low":17.78,"close":21.26,"volume":7106613,"rsi_14":34.45,"sma_20":24.62,"sma_60":26.54,"sma_120":26.51},{"date":"2025-04-10","open":19.79,"high":20.24,"low":19.2,"close":20.17,"volume":3268574,"rsi_14":32.06,"sma_20":24.42,"sma_60":26.37,"sma_120":26.46},{"date":"2025-04-11","open":19.77,"high":20.73,"low":19.69,"close":20.56,"volume":2559092,"rsi_14":31.35,"sma_20":24.23,"sma_60":26.19,"sma_120":26.41},{"date":"2025-04-14","open":21.08,"high":21.08,"low":20.32,"close":20.84,"volume":1336584,"rsi_14":32.53,"sma_20":24.03,"sma_60":26.03,"sma_120":26.37},{"date":"2025-04-15","open":20.74,"high":20.97,"low":20.41,"close":20.64,"volume":1122152,"rsi_14":30.34,"sma_20":23.83,"sma_60":25.86,"sma_120":26.33},{"date":"2025-04-16","open":20.81,"high":21.28,"low":20.78,"close":21.2,"volume":1706092,"rsi_14":32.73,"sma_20":23.66,"sma_60":25.72,"sma_120":26.27},{"date":"2025-04-17","open":21.53,"high":22.46,"low":21.44,"close":22.13,"volume":1544563,"rsi_14":37.93,"sma_20":23.49,"sma_60":25.59,"sma_120":26.23},{"date":"2025-04-21","open":21.4,"high":21.54,"low":20.95,"close":21.51,"volume":1312597,"rsi_14":31.08,"sma_20":23.3,"sma_60":25.46,"sma_120":26.19},{"date":"2025-04-22","open":21.69,"high":22.35,"low":21.57,"close":21.91,"volume":1220716,"rsi_14":32.91,"sma_20":23.1,"sma_60":25.34,"sma_120":26.14},{"date":"2025-04-23","open":21.65,"high":22.15,"low":20.81,"close":21.28,"volume":3241235,"rsi_14":29.9,"sma_20":22.87,"sma_60":25.22,"sma_120":26.11},{"date":"2025-04-24","open":21.63,"high":21.77,"low":21.2,"close":21.61,"volume":1268273,"rsi_14":40.18,"sma_20":22.63,"sma_60":25.11,"sma_120":26.09},{"date":"2025-04-25","open":21.5,"high":22.03,"low":21.42,"close":21.95,"volume":903144,"rsi_14":51.52,"sma_20":22.41,"sma_60":25.01,"sma_120":26.06},{"date":"2025-04-28","open":21.86,"high":21.93,"low":20.99,"close":21.3,"volume":1686572,"rsi_14":51.67,"sma_20":22.19,"sma_60":24.9,"sma_120":26.01},{"date":"2025-04-29","open":20.8,"high":20.9,"low":20.38,"close":20.43,"volume":2368364,"rsi_14":56.39,"sma_20":21.86,"sma_60":24.77,"sma_120":25.97},{"date":"2025-04-30","open":20.07,"high":20.16,"low":18.91,"close":18.98,"volume":5932604,"rsi_14":36.96,"sma_20":21.45,"sma_60":24.62,"sma_120":25.9},{"date":"2025-05-01","open":18.98,"high":19.75,"low":18.8,"close":19.5,"volume":5037379,"rsi_14":45.9,"sma_20":21.06,"sma_60":24.48,"sma_120":25.83},{"date":"2025-05-02","open":19.58,"high":19.69,"low":18.81,"close":19.44,"volume":4786701,"rsi_14":42.86,"sma_20":20.83,"sma_60":24.35,"sma_120":25.77},{"date":"2025-05-05","open":18.87,"high":18.97,"low":18.35,"close":18.66,"volume":4519868,"rsi_14":36.93,"sma_20":20.68,"sma_60":24.21,"sma_120":25.69},{"date":"2025-05-06","open":19.83,"high":20.19,"low":19.73,"close":19.81,"volume":3237080,"rsi_14":45.53,"sma_20":20.62,"sma_60":24.08,"sma_120":25.63},{"date":"2025-05-07","open":19.68,"high":19.77,"low":19.06,"close":19.2,"volume":1973342,"rsi_14":39.29,"sma_20":20.62,"sma_60":23.93,"sma_120":25.58},{"date":"2025-05-08","open":19.7,"high":20.28,"low":19.67,"close":20.2,"volume":2506853,"rsi_14":39.74,"sma_20":20.57,"sma_60":23.78,"sma_120":25.54},{"date":"2025-05-09","open":20.38,"high":20.73,"low":20.34,"close":20.65,"volume":1933107,"rsi_14":45.35,"sma_20":20.59,"sma_60":23.66,"sma_120":25.5},{"date":"2025-05-12","open":21.95,"high":22.07,"low":21.23,"close":21.28,"volume":3090788,"rsi_14":46.67,"sma_20":20.63,"sma_60":23.56,"sma_120":25.47},{"date":"2025-05-13","open":21.75,"high":22.5,"low":21.74,"close":22.28,"volume":2943815,"rsi_14":55.08,"sma_20":20.7,"sma_60":23.47,"sma_120":25.45},{"date":"2025-05-14","open":22.19,"high":22.3,"low":21.79,"close":21.81,"volume":1343340,"rsi_14":51.0,"sma_20":20.76,"sma_60":23.36,"sma_120":25.41},{"date":"2025-05-15","open":21.13,"high":21.3,"low":20.82,"close":21.19,"volume":2016972,"rsi_14":46.3,"sma_20":20.76,"sma_60":23.24,"sma_120":25.37},{"date":"2025-05-16","open":21.23,"high":21.56,"low":21.03,"close":21.3,"volume":1420512,"rsi_14":50.0,"sma_20":20.71,"sma_60":23.12,"sma_120":25.33},{"date":"2025-05-19","open":21.22,"high":21.68,"low":21.09,"close":21.38,"volume":2024472,"rsi_14":55.32,"sma_20":20.71,"sma_60":23.02,"sma_120":25.29},{"date":"2025-05-20","open":21.4,"high":21.66,"low":21.11,"close":21.55,"volume":1249217,"rsi_14":66.8,"sma_20":20.69,"sma_60":22.93,"sma_120":25.24},{"date":"2025-05-21","open":21.85,"high":21.85,"low":21.06,"close":21.08,"volume":2340440,"rsi_14":60.39,"sma_20":20.68,"sma_60":22.84,"sma_120":25.2},{"date":"2025-05-22","open":20.68,"high":21.0,"low":20.55,"close":20.75,"volume":972828,"rsi_14":58.32,"sma_20":20.64,"sma_60":22.76,"sma_120":25.16},{"date":"2025-05-23","open":20.55,"high":21.26,"low":20.55,"close":21.19,"volume":1528556,"rsi_14":66.8,"sma_20":20.6,"sma_60":22.67,"sma_120":25.12},{"date":"2025-05-27","open":20.84,"high":20.89,"low":20.38,"close":20.85,"volume":2012041,"rsi_14":57.74,"sma_20":20.58,"sma_60":22.57,"sma_120":25.08},{"date":"2025-05-28","open":21.36,"high":21.69,"low":21.0,"close":21.03,"volume":2680809,"rsi_14":64.55,"sma_20":20.61,"sma_60":22.5,"sma_120":25.05},{"date":"2025-05-29","open":20.81,"high":20.81,"low":20.37,"close":20.47,"volume":2360962,"rsi_14":52.31,"sma_20":20.68,"sma_60":22.42,"sma_120":25.0},{"date":"2025-05-30","open":20.34,"high":20.34,"low":19.7,"close":20.25,"volume":2996854,"rsi_14":46.44,"sma_20":20.72,"sma_60":22.36,"sma_120":24.96},{"date":"2025-06-02","open":21.59,"high":21.62,"low":21.02,"close":21.49,"volume":3537467,"rsi_14":51.69,"sma_20":20.82,"sma_60":22.32,"sma_120":24.92},{"date":"2025-06-03","open":21.56,"high":22.04,"low":21.45,"close":21.83,"volume":1544217,"rsi_14":45.96,"sma_20":20.98,"sma_60":22.27,"sma_120":24.9},{"date":"2025-06-04","open":21.84,"high":22.07,"low":21.07,"close":21.45,"volume":3594513,"rsi_14":46.72,"sma_20":21.06,"sma_60":22.24,"sma_120":24.87},{"date":"2025-06-05","open":22.0,"high":22.08,"low":21.69,"close":21.74,"volume":1096651,"rsi_14":55.34,"sma_20":21.19,"sma_60":22.2,"sma_120":24.84},{"date":"2025-06-06","open":21.91,"high":22.47,"low":21.91,"close":22.37,"volume":1425465,"rsi_14":59.44,"sma_20":21.3,"sma_60":22.16,"sma_120":24.8},{"date":"2025-06-09","open":22.47,"high":22.72,"low":22.29,"close":22.62,"volume":1060329,"rsi_14":60.62,"sma_20":21.4,"sma_60":22.14,"sma_120":24.77},{"date":"2025-06-10","open":22.7,"high":23.13,"low":22.26,"close":22.4,"volume":1727296,"rsi_14":57.22,"sma_20":21.45,"sma_60":22.1,"sma_120":24.73},{"date":"2025-06-11","open":23.08,"high":24.25,"low":22.95,"close":23.87,"volume":3634537,"rsi_14":70.25,"sma_20":21.53,"sma_60":22.09,"sma_120":24.71},{"date":"2025-06-12","open":23.54,"high":24.18,"low":23.39,"close":24.04,"volume":3282814,"rsi_14":74.44,"sma_20":21.64,"sma_60":22.08,"sma_120":24.69},{"date":"2025-06-13","open":26.47,"high":26.61,"low":25.46,"close":26.12,"volume":12605883,"rsi_14":79.45,"sma_20":21.89,"sma_60":22.1,"sma_120":24.69},{"date":"2025-06-16","open":25.85,"high":26.1,"low":24.33,"close":25.79,"volume":10360640,"rsi_14":79.55,"sma_20":22.11,"sma_60":22.11,"sma_120":24.69},{"date":"2025-06-17","open":26.63,"high":27.82,"low":26.42,"close":27.47,"volume":8442513,"rsi_14":82.66,"sma_20":22.42,"sma_60":22.14,"sma_120":24.71},{"date":"2025-06-18","open":27.88,"high":28.06,"low":26.34,"close":27.45,"volume":9722152,"rsi_14":87.45,"sma_20":22.71,"sma_60":22.17,"sma_120":24.72},{"date":"2025-06-20","open":27.44,"high":28.0,"low":27.32,"close":27.87,"volume":4660526,"rsi_14":90.02,"sma_20":23.05,"sma_60":22.2,"sma_120":24.73},{"date":"2025-06-23","open":28.16,"high":28.42,"low":24.73,"close":24.74,"volume":18953751,"rsi_14":64.24,"sma_20":23.25,"sma_60":22.17,"sma_120":24.72},{"date":"2025-06-24","open":23.01,"high":23.31,"low":22.26,"close":22.69,"volume":6434489,"rsi_14":53.28,"sma_20":23.33,"sma_60":22.11,"sma_120":24.69},{"date":"2025-06-25","open":22.43,"high":22.88,"low":22.2,"close":22.38,"volume":3388843,"rsi_14":53.56,"sma_20":23.4,"sma_60":22.06,"sma_120":24.65},{"date":"2025-06-26","open":22.57,"high":23.1,"low":22.39,"close":22.62,"volume":3445536,"rsi_14":53.38,"sma_20":23.48,"sma_60":21.98,"sma_120":24.61},{"date":"2025-06-27","open":22.66,"high":22.84,"low":22.13,"close":22.35,"volume":3610462,"rsi_14":49.92,"sma_20":23.58,"sma_60":21.9,"sma_120":24.56},{"date":"2025-06-30","open":22.53,"high":22.64,"low":22.22,"close":22.41,"volume":1646253,"rsi_14":49.16,"sma_20":23.69,"sma_60":21.82,"sma_120":24.51},{"date":"2025-07-01","open":22.6,"high":22.83,"low":22.4,"close":22.79,"volume":2156467,"rsi_14":51.55,"sma_20":23.75,"sma_60":21.8,"sma_120":24.46},{"date":"2025-07-02","open":22.98,"high":23.68,"low":22.57,"close":23.42,"volume":2392701,"rsi_14":48.09,"sma_20":23.83,"sma_60":21.83,"sma_120":24.41},{"date":"2025-07-03","open":23.22,"high":23.48,"low":23.04,"close":23.34,"volume":1364829,"rsi_14":47.0,"sma_20":23.92,"sma_60":21.87,"sma_120":24.37},{"date":"2025-07-07","open":23.5,"high":24.15,"low":23.38,"close":23.94,"volume":2809434,"rsi_14":39.31,"sma_20":24.03,"sma_60":21.95,"sma_120":24.32},{"date":"2025-07-08","open":23.87,"high":24.66,"low":23.85,"close":24.36,"volume":1930685,"rsi_14":43.05,"sma_20":24.13,"sma_60":22.0,"sma_120":24.27},{"date":"2025-07-09","open":24.04,"high":24.51,"low":23.91,"close":24.22,"volume":1707134,"rsi_14":31.43,"sma_20":24.21,"sma_60":22.07,"sma_120":24.22},{"date":"2025-07-10","open":23.51,"high":23.8,"low":23.34,"close":23.54,"volume":1853764,"rsi_14":29.22,"sma_20":24.27,"sma_60":22.12,"sma_120":24.15},{"date":"2025-07-11","open":23.97,"high":24.57,"low":23.94,"close":24.57,"volume":1768691,"rsi_14":33.53,"sma_20":24.31,"sma_60":22.18,"sma_120":24.1},{"date":"2025-07-14","open":24.52,"high":24.52,"low":23.78,"close":23.85,"volume":3089722,"rsi_14":44.15,"sma_20":24.3,"sma_60":22.23,"sma_120":24.05},{"date":"2025-07-15","open":23.84,"high":24.08,"low":23.58,"close":23.72,"volume":2053516,"rsi_14":59.05,"sma_20":24.18,"sma_60":22.27,"sma_120":24.0},{"date":"2025-07-16","open":23.27,"high":23.67,"low":23.09,"close":23.59,"volume":1866759,"rsi_14":60.98,"sma_20":24.07,"sma_60":22.3,"sma_120":23.94},{"date":"2025-07-17","open":23.55,"high":24.17,"low":23.49,"close":24.17,"volume":1808992,"rsi_14":63.25,"sma_20":23.9,"sma_60":22.34,"sma_120":23.9},{"date":"2025-07-18","open":24.48,"high":24.69,"low":24.03,"close":24.07,"volume":2410457,"rsi_14":65.14,"sma_20":23.73,"sma_60":22.38,"sma_120":23.86},{"date":"2025-07-21","open":23.98,"high":24.11,"low":23.71,"close":23.98,"volume":1628260,"rsi_14":63.75,"sma_20":23.54,"sma_60":22.42,"sma_120":23.82},{"date":"2025-07-22","open":23.71,"high":23.86,"low":23.46,"close":23.8,"volume":3052658,"rsi_14":59.17,"sma_20":23.49,"sma_60":22.46,"sma_120":23.78},{"date":"2025-07-23","open":23.65,"high":23.94,"low":23.49,"close":23.89,"volume":1893000,"rsi_14":54.73,"sma_20":23.55,"sma_60":22.49,"sma_120":23.75},{"date":"2025-07-24","open":24.11,"high":24.38,"low":23.73,"close":24.25,"volume":2615987,"rsi_14":58.67,"sma_20":23.64,"sma_60":22.54,"sma_120":23.72},{"date":"2025-07-25","open":24.22,"high":24.22,"low":23.53,"close":23.54,"volume":1913314,"rsi_14":46.27,"sma_20":23.69,"sma_60":22.59,"sma_120":23.68},{"date":"2025-07-28","open":24.62,"high":24.95,"low":24.43,"close":24.93,"volume":2891286,"rsi_14":54.5,"sma_20":23.82,"sma_60":22.69,"sma_120":23.66},{"date":"2025-07-29","open":25.13,"high":26.56,"low":25.06,"close":26.28,"volume":4212679,"rsi_14":63.66,"sma_20":24.01,"sma_60":22.81,"sma_120":23.64},{"date":"2025-07-30","open":26.4,"high":26.79,"low":26.16,"close":26.72,"volume":2767942,"rsi_14":71.78,"sma_20":24.21,"sma_60":22.93,"sma_120":23.64},{"date":"2025-07-31","open":26.08,"high":26.41,"low":25.56,"close":25.91,"volume":2182951,"rsi_14":59.46,"sma_20":24.33,"sma_60":23.05,"sma_120":23.63},{"date":"2025-08-01","open":25.71,"high":25.77,"low":24.27,"close":24.35,"volume":4493178,"rsi_14":53.16,"sma_20":24.38,"sma_60":23.12,"sma_120":23.6},{"date":"2025-08-04","open":23.55,"high":24.36,"low":23.49,"close":23.91,"volume":2514623,"rsi_14":51.15,"sma_20":24.38,"sma_60":23.2,"sma_120":23.57},{"date":"2025-08-05","open":23.65,"high":23.71,"low":23.27,"close":23.33,"volume":3205095,"rsi_14":48.5,"sma_20":24.33,"sma_60":23.25,"sma_120":23.52},{"date":"2025-08-06","open":24.02,"high":24.3,"low":22.44,"close":22.67,"volume":6263025,"rsi_14":41.44,"sma_20":24.25,"sma_60":23.29,"sma_120":23.48},{"date":"2025-08-07","open":22.95,"high":23.15,"low":22.62,"close":22.66,"volume":2215440,"rsi_14":41.87,"sma_20":24.21,"sma_60":23.31,"sma_120":23.43},{"date":"2025-08-08","open":22.9,"high":23.1,"low":22.04,"close":22.52,"volume":3702458,"rsi_14":41.63,"sma_20":24.11,"sma_60":23.31,"sma_120":23.39},{"date":"2025-08-11","open":22.8,"high":22.99,"low":22.52,"close":22.83,"volume":1511848,"rsi_14":44.52,"sma_20":24.06,"sma_60":23.33,"sma_120":23.35},{"date":"2025-08-12","open":22.55,"high":22.75,"low":22.35,"close":22.45,"volume":2214161,"rsi_14":42.12,"sma_20":23.99,"sma_60":23.35,"sma_120":23.3},{"date":"2025-08-13","open":22.31,"high":22.37,"low":21.69,"close":22.18,"volume":3091849,"rsi_14":38.56,"sma_20":23.92,"sma_60":23.37,"sma_120":23.24},{"date":"2025-08-14","open":22.61,"high":22.75,"low":22.34,"close":22.72,"volume":2032443,"rsi_14":45.38,"sma_20":23.85,"sma_60":23.39,"sma_120":23.21},{"date":"2025-08-15","open":22.18,"high":22.48,"low":22.02,"close":22.26,"volume":3487538,"rsi_14":33.21,"sma_20":23.76,"sma_60":23.4,"sma_120":23.16},{"date":"2025-08-18","open":22.05,"high":22.68,"low":21.8,"close":22.52,"volume":2527392,"rsi_14":22.59,"sma_20":23.69,"sma_60":23.43,"sma_120":23.13},{"date":"2025-08-19","open":22.1,"high":22.27,"low":21.94,"close":22.08,"volume":2238712,"rsi_14":16.18,"sma_20":23.6,"sma_60":23.45,"sma_120":23.1},{"date":"2025-08-20","open":22.53,"high":22.85,"low":22.31,"close":22.74,"volume":2403124,"rsi_14":26.38,"sma_20":23.54,"sma_60":23.47,"sma_120":23.07},{"date":"2025-08-21","open":22.7,"high":23.27,"low":22.63,"close":23.13,"volume":1430839,"rsi_14":38.99,"sma_20":23.49,"sma_60":23.51,"sma_120":23.04},{"date":"2025-08-22","open":23.17,"high":23.41,"low":23.12,"close":23.4,"volume":2273961,"rsi_14":45.25,"sma_20":23.48,"sma_60":23.55,"sma_120":23.03},{"date":"2025-08-25","open":23.69,"high":24.2,"low":23.69,"close":24.0,"volume":1859150,"rsi_14":56.22,"sma_20":23.43,"sma_60":23.61,"sma_120":23.02},{"date":"2025-08-26","open":23.31,"high":23.59,"low":22.89,"close":22.98,"volume":2439555,"rsi_14":52.7,"sma_20":23.27,"sma_60":23.66,"sma_120":23.01},{"date":"2025-08-27","open":23.01,"high":23.43,"low":23.01,"close":23.22,"volume":1484779,"rsi_14":54.68,"sma_20":23.09,"sma_60":23.68,"sma_120":23.0},{"date":"2025-08-28","open":23.33,"high":23.78,"low":22.94,"close":23.54,"volume":2023741,"rsi_14":58.28,"sma_20":22.97,"sma_60":23.71,"sma_120":22.99},{"date":"2025-08-29","open":23.57,"high":23.62,"low":23.22,"close":23.27,"volume":774128,"rsi_14":53.59,"sma_20":22.92,"sma_60":23.74,"sma_120":22.99},{"date":"2025-09-02","open":24.04,"high":24.58,"low":23.83,"close":24.48,"volume":1786450,"rsi_14":64.6,"sma_20":22.95,"sma_60":23.79,"sma_120":22.99},{"date":"2025-09-03","open":23.86,"high":23.99,"low":23.35,"close":23.41,"volume":2272409,"rsi_14":57.94,"sma_20":22.95,"sma_60":23.81,"sma_120":22.98},{"date":"2025-09-04","open":22.85,"high":23.2,"low":22.79,"close":22.97,"volume":1682714,"rsi_14":51.63,"sma_20":22.97,"sma_60":23.81,"sma_120":22.97},{"date":"2025-09-05","open":22.43,"high":22.45,"low":21.89,"close":22.21,"volume":3606443,"rsi_14":49.69,"sma_20":22.95,"sma_60":23.81,"sma_120":22.96},{"date":"2025-09-08","open":22.6,"high":22.76,"low":22.28,"close":22.54,"volume":1926406,"rsi_14":50.12,"sma_20":22.95,"sma_60":23.79,"sma_120":22.94},{"date":"2025-09-09","open":23.06,"high":23.31,"low":22.73,"close":22.74,"volume":1881912,"rsi_14":54.24,"sma_20":22.94,"sma_60":23.76,"sma_120":22.92},{"date":"2025-09-10","open":23.08,"high":23.55,"low":22.93,"close":23.44,"volume":2106293,"rsi_14":54.48,"sma_20":22.99,"sma_60":23.72,"sma_120":22.91},{"date":"2025-09-11","open":22.58,"high":22.75,"low":22.5,"close":22.53,"volume":2173763,"rsi_14":46.4,"sma_20":23.01,"sma_60":23.67,"sma_120":22.89},{"date":"2025-09-12","open":23.07,"high":23.24,"low":22.71,"close":22.71,"volume":1777202,"rsi_14":45.82,"sma_20":23.01,"sma_60":23.59,"sma_120":22.86},{"date":"2025-09-15","open":23.17,"high":23.39,"low":23.04,"close":23.15,"volume":1189195,"rsi_14":44.75,"sma_20":23.05,"sma_60":23.51,"sma_120":22.84},{"date":"2025-09-16","open":23.59,"high":23.93,"low":23.45,"close":23.81,"volume":1235834,"rsi_14":55.37,"sma_20":23.12,"sma_60":23.45,"sma_120":22.82},{"date":"2025-09-17","open":23.69,"high":23.81,"low":23.17,"close":23.31,"volume":991856,"rsi_14":50.56,"sma_20":23.18,"sma_60":23.42,"sma_120":22.8},{"date":"2025-09-18","open":23.4,"high":23.64,"low":22.95,"close":23.12,"volume":1408122,"rsi_14":47.33,"sma_20":23.2,"sma_60":23.43,"sma_120":22.77},{"date":"2025-09-19","open":22.72,"high":22.93,"low":22.34,"close":22.45,"volume":1942382,"rsi_14":45.04,"sma_20":23.16,"sma_60":23.43,"sma_120":22.74},{"date":"2025-09-22","open":22.16,"high":22.61,"low":22.12,"close":22.48,"volume":1039342,"rsi_14":35.88,"sma_20":23.12,"sma_60":23.43,"sma_120":22.71},{"date":"2025-09-23","open":22.92,"high":23.4,"low":22.91,"close":23.26,"volume":2097784,"rsi_14":48.9,"sma_20":23.08,"sma_60":23.44,"sma_120":22.67},{"date":"2025-09-24","open":23.54,"high":23.85,"low":23.37,"close":23.7,"volume":1642923,"rsi_14":55.38,"sma_20":23.12,"sma_60":23.47,"sma_120":22.64},{"date":"2025-09-25","open":23.59,"high":24.02,"low":23.38,"close":24.02,"volume":1266765,"rsi_14":64.25,"sma_20":23.16,"sma_60":23.49,"sma_120":22.64},{"date":"2025-09-26","open":24.13,"high":24.73,"low":24.05,"close":24.08,"volume":1770718,"rsi_14":62.66,"sma_20":23.18,"sma_60":23.5,"sma_120":22.66},{"date":"2025-09-29","open":23.35,"high":23.38,"low":22.82,"close":22.91,"volume":2090280,"rsi_14":51.21,"sma_20":23.17,"sma_60":23.49,"sma_120":22.68},{"date":"2025-09-30","open":22.55,"high":22.77,"low":22.29,"close":22.48,"volume":2673887,"rsi_14":42.92,"sma_20":23.07,"sma_60":23.47,"sma_120":22.71},{"date":"2025-10-01","open":21.97,"high":22.38,"low":21.84,"close":22.22,"volume":3558632,"rsi_14":47.47,"sma_20":23.01,"sma_60":23.43,"sma_120":22.71},{"date":"2025-10-02","open":21.82,"high":22.14,"low":21.34,"close":21.49,"volume":3943998,"rsi_14":40.87,"sma_20":22.93,"sma_60":23.38,"sma_120":22.73},{"date":"2025-10-03","open":21.58,"high":21.79,"low":21.5,"close":21.54,"volume":2258882,"rsi_14":37.2,"sma_20":22.9,"sma_60":23.35,"sma_120":22.73},{"date":"2025-10-06","open":21.89,"high":22.24,"low":21.85,"close":22.14,"volume":2270614,"rsi_14":36.6,"sma_20":22.88,"sma_60":23.31,"sma_120":22.74},{"date":"2025-10-07","open":21.89,"high":22.22,"low":21.76,"close":22.22,"volume":1522669,"rsi_14":40.62,"sma_20":22.85,"sma_60":23.28,"sma_120":22.76},{"date":"2025-10-08","open":22.29,"high":22.56,"low":22.17,"close":22.29,"volume":1553586,"rsi_14":42.71,"sma_20":22.8,"sma_60":23.26,"sma_120":22.77},{"date":"2025-10-09","open":22.44,"high":22.49,"low":21.66,"close":21.87,"volume":1502688,"rsi_14":44.67,"sma_20":22.76,"sma_60":23.23,"sma_120":22.76},{"date":"2025-10-10","open":20.95,"high":21.22,"low":20.18,"close":20.25,"volume":5445352,"rsi_14":34.14,"sma_20":22.64,"sma_60":23.17,"sma_120":22.75},{"date":"2025-10-13","open":20.75,"high":21.0,"low":20.52,"close":20.91,"volume":2426350,"rsi_14":33.0,"sma_20":22.53,"sma_60":23.11,"sma_120":22.75},{"date":"2025-10-14","open":20.21,"high":20.44,"low":19.94,"close":20.18,"volume":3022657,"rsi_14":25.56,"sma_20":22.35,"sma_60":23.05,"sma_120":22.74},{"date":"2025-10-15","open":20.48,"high":20.54,"low":20.05,"close":20.22,"volume":2749087,"rsi_14":22.54,"sma_20":22.19,"sma_60":22.99,"sma_120":22.73},{"date":"2025-10-16","open":20.21,"high":20.28,"low":19.43,"close":19.58,"volume":4160101,"rsi_14":20.0,"sma_20":22.01,"sma_60":22.92,"sma_120":22.71},{"date":"2025-10-17","open":19.67,"high":19.89,"low":19.57,"close":19.76,"volume":2035530,"rsi_14":25.81,"sma_20":21.88,"sma_60":22.84,"sma_120":22.69},{"date":"2025-10-20","open":19.4,"high":19.78,"low":19.37,"close":19.69,"volume":2322239,"rsi_14":27.32,"sma_20":21.74,"sma_60":22.78,"sma_120":22.69},{"date":"2025-10-21","open":19.83,"high":20.22,"low":19.35,"close":19.89,"volume":3565543,"rsi_14":30.87,"sma_20":21.57,"sma_60":22.7,"sma_120":22.69},{"date":"2025-10-22","open":20.43,"high":21.14,"low":20.36,"close":20.88,"volume":4229781,"rsi_14":45.2,"sma_20":21.43,"sma_60":22.61,"sma_120":22.71},{"date":"2025-10-23","open":21.59,"high":21.93,"low":21.38,"close":21.41,"volume":4226333,"rsi_14":49.05,"sma_20":21.3,"sma_60":22.52,"sma_120":22.72},{"date":"2025-10-24","open":21.62,"high":21.89,"low":21.47,"close":21.51,"volume":2662850,"rsi_14":45.02,"sma_20":21.17,"sma_60":22.44,"sma_120":22.75},{"date":"2025-10-27","open":21.6,"high":21.83,"low":21.42,"close":21.59,"volume":1979465,"rsi_14":45.02,"sma_20":21.11,"sma_60":22.4,"sma_120":22.76},{"date":"2025-10-28","open":21.21,"high":21.33,"low":20.83,"close":20.99,"volume":2946055,"rsi_14":40.52,"sma_20":21.03,"sma_60":22.35,"sma_120":22.78},{"date":"2025-10-29","open":21.23,"high":21.54,"low":21.19,"close":21.27,"volume":1609714,"rsi_14":45.54,"sma_20":20.98,"sma_60":22.31,"sma_120":22.78},{"date":"2025-10-30","open":20.99,"high":21.5,"low":20.87,"close":21.16,"volume":1520564,"rsi_14":58.73,"sma_20":20.97,"sma_60":22.29,"sma_120":22.79},{"date":"2025-10-31","open":21.49,"high":21.64,"low":21.21,"close":21.46,"volume":2342427,"rsi_14":55.67,"sma_20":20.96,"sma_60":22.27,"sma_120":22.79},{"date":"2025-11-03","open":21.57,"high":21.89,"low":21.34,"close":21.67,"volume":1693410,"rsi_14":67.21,"sma_20":20.94,"sma_60":22.26,"sma_120":22.78},{"date":"2025-11-04","open":21.31,"high":21.65,"low":21.24,"close":21.37,"volume":1649353,"rsi_14":62.53,"sma_20":20.9,"sma_60":22.23,"sma_120":22.78},{"date":"2025-11-05","open":21.27,"high":21.65,"low":20.97,"close":21.01,"volume":1875699,"rsi_14":66.59,"sma_20":20.83,"sma_60":22.21,"sma_120":22.78},{"date":"2025-11-06","open":20.9,"high":21.04,"low":20.68,"close":20.93,"volume":2102217,"rsi_14":63.9,"sma_20":20.79,"sma_60":22.19,"sma_120":22.78},{"date":"2025-11-07","open":21.1,"high":21.21,"low":20.89,"close":21.16,"volume":1600086,"rsi_14":66.82,"sma_20":20.83,"sma_60":22.16,"sma_120":22.77},{"date":"2025-11-10","open":21.3,"high":21.44,"low":20.95,"close":21.38,"volume":1752813,"rsi_14":66.97,"sma_20":20.86,"sma_60":22.15,"sma_120":22.77},{"date":"2025-11-11","open":21.7,"high":22.03,"low":21.7,"close":21.89,"volume":2218566,"rsi_14":62.92,"sma_20":20.94,"sma_60":22.13,"sma_120":22.78},{"date":"2025-11-12","open":21.08,"high":21.08,"low":20.29,"close":20.34,"volume":4232377,"rsi_14":39.15,"sma_20":20.95,"sma_60":22.11,"sma_120":22.78},{"date":"2025-11-13","open":20.63,"high":20.67,"low":20.31,"close":20.33,"volume":1457882,"rsi_14":37.81,"sma_20":20.98,"sma_60":22.07,"sma_120":22.77},{"date":"2025-11-14","open":20.94,"high":21.23,"low":20.86,"close":20.98,"volume":2328232,"rsi_14":44.36,"sma_20":21.05,"sma_60":22.03,"sma_120":22.77},{"date":"2025-11-17","open":21.11,"high":21.18,"low":20.92,"close":20.96,"volume":1101817,"rsi_14":49.69,"sma_20":21.11,"sma_60":21.99,"sma_120":22.77},{"date":"2025-11-18","open":20.92,"high":21.54,"low":20.74,"close":21.44,"volume":1736701,"rsi_14":51.69,"sma_20":21.19,"sma_60":21.95,"sma_120":22.78},{"date":"2025-11-19","open":20.41,"high":20.57,"low":20.2,"close":20.47,"volume":2841780,"rsi_14":44.14,"sma_20":21.17,"sma_60":21.9,"sma_120":22.78},{"date":"2025-11-20","open":20.66,"high":20.92,"low":20.07,"close":20.12,"volume":2774205,"rsi_14":38.72,"sma_20":21.1,"sma_60":21.85,"sma_120":22.77},{"date":"2025-11-21","open":19.74,"high":19.86,"low":19.38,"close":19.74,"volume":3591943,"rsi_14":34.21,"sma_20":21.01,"sma_60":21.79,"sma_120":22.75},{"date":"2025-11-24","open":19.75,"high":20.35,"low":19.55,"close":20.3,"volume":1887483,"rsi_14":41.6,"sma_20":20.95,"sma_60":21.74,"sma_120":22.74},{"date":"2025-11-25","open":19.57,"high":19.91,"low":19.25,"close":19.8,"volume":3334105,"rsi_14":40.71,"sma_20":20.89,"sma_60":21.66,"sma_120":22.73},{"date":"2025-11-26","open":19.66,"high":20.24,"low":19.66,"close":20.16,"volume":2111218,"rsi_14":44.33,"sma_20":20.83,"sma_60":21.61,"sma_120":22.71},{"date":"2025-11-28","open":20.3,"high":20.73,"low":20.3,"close":20.57,"volume":1689186,"rsi_14":45.77,"sma_20":20.8,"sma_60":21.57,"sma_120":22.69},{"date":"2025-12-01","open":20.33,"high":20.69,"low":20.33,"close":20.6,"volume":1381107,"rsi_14":44.25,"sma_20":20.76,"sma_60":21.54,"sma_120":22.67},{"date":"2025-12-02","open":20.34,"high":20.58,"low":19.93,"close":20.1,"volume":2730568,"rsi_14":36.78,"sma_20":20.68,"sma_60":21.5,"sma_120":22.64},{"date":"2025-12-03","open":20.39,"high":20.65,"low":20.17,"close":20.3,"volume":1624855,"rsi_14":49.63,"sma_20":20.63,"sma_60":21.46,"sma_120":22.61},{"date":"2025-12-04","open":20.32,"high":20.82,"low":20.18,"close":20.59,"volume":1657800,"rsi_14":52.28,"sma_20":20.61,"sma_60":21.41,"sma_120":22.57},{"date":"2025-12-05","open":20.56,"high":21.05,"low":20.56,"close":20.89,"volume":1457054,"rsi_14":49.16,"sma_20":20.61,"sma_60":21.38,"sma_120":22.53},{"date":"2025-12-08","open":20.32,"high":20.47,"low":20.09,"close":20.16,"volume":2249169,"rsi_14":43.4,"sma_20":20.56,"sma_60":21.34,"sma_120":22.46},{"date":"2025-12-09","open":20.17,"high":20.19,"low":19.86,"close":19.98,"volume":2094770,"rsi_14":37.33,"sma_20":20.49,"sma_60":21.29,"sma_120":22.4},{"date":"2025-12-10","open":19.75,"high":20.34,"low":19.58,"close":20.3,"volume":3000556,"rsi_14":48.34,"sma_20":20.41,"sma_60":21.23,"sma_120":22.34},{"date":"2025-12-11","open":19.31,"high":19.69,"low":19.2,"close":19.69,"volume":4081235,"rsi_14":46.0,"sma_20":20.37,"sma_60":21.17,"sma_120":22.3},{"date":"2025-12-12","open":19.42,"high":19.51,"low":19.22,"close":19.38,"volume":2001862,"rsi_14":46.6,"sma_20":20.33,"sma_60":21.11,"sma_120":22.27},{"date":"2025-12-15","open":19.23,"high":19.25,"low":18.83,"close":19.04,"volume":2513055,"rsi_14":37.6,"sma_20":20.23,"sma_60":21.05,"sma_120":22.24},{"date":"2025-12-16","open":18.5,"high":18.52,"low":18.12,"close":18.18,"volume":3523806,"rsi_14":35.11,"sma_20":20.09,"sma_60":20.98,"sma_120":22.2},{"date":"2025-12-17","open":18.64,"high":18.98,"low":18.45,"close":18.94,"volume":2763985,"rsi_14":39.55,"sma_20":19.97,"sma_60":20.91,"sma_120":22.18},{"date":"2025-12-18","open":18.87,"high":18.89,"low":18.51,"close":18.56,"volume":1856575,"rsi_14":32.7,"sma_20":19.87,"sma_60":20.82,"sma_120":22.14},{"date":"2025-12-19","open":18.79,"high":18.98,"low":18.67,"close":18.89,"volume":1246076,"rsi_14":36.01,"sma_20":19.81,"sma_60":20.74,"sma_120":22.11},{"date":"2025-12-22","open":19.65,"high":19.77,"low":19.49,"close":19.71,"volume":3935733,"rsi_14":46.97,"sma_20":19.81,"sma_60":20.66,"sma_120":22.08},{"date":"2025-12-23","open":19.69,"high":19.96,"low":19.59,"close":19.93,"volume":1699256,"rsi_14":47.13,"sma_20":19.79,"sma_60":20.61,"sma_120":22.05},{"date":"2025-12-24","open":20.0,"high":20.07,"low":19.77,"close":19.92,"volume":1135550,"rsi_14":44.57,"sma_20":19.79,"sma_60":20.57,"sma_120":22.02},{"date":"2025-12-26","open":19.62,"high":19.68,"low":18.93,"close":19.07,"volume":3307656,"rsi_14":36.46,"sma_20":19.74,"sma_60":20.52,"sma_120":21.97},{"date":"2025-12-29","open":19.7,"high":19.84,"low":19.54,"close":19.55,"volume":3315487,"rsi_14":45.29,"sma_20":19.69,"sma_60":20.49,"sma_120":21.94},{"date":"2025-12-30","open":19.91,"high":19.95,"low":19.61,"close":19.64,"volume":1125493,"rsi_14":47.34,"sma_20":19.64,"sma_60":20.46,"sma_120":21.9},{"date":"2025-12-31","open":19.88,"high":19.9,"low":19.18,"close":19.32,"volume":2165257,"rsi_14":42.32,"sma_20":19.6,"sma_60":20.41,"sma_120":21.86},{"date":"2026-01-02","open":18.99,"high":19.34,"low":18.85,"close":19.27,"volume":2250392,"rsi_14":46.39,"sma_20":19.55,"sma_60":20.36,"sma_120":21.82},{"date":"2026-01-05","open":19.53,"high":19.86,"low":19.31,"close":19.82,"volume":2706376,"rsi_14":53.63,"sma_20":19.51,"sma_60":20.32,"sma_120":21.79},{"date":"2026-01-06","open":19.95,"high":20.0,"low":18.93,"close":18.97,"volume":3578267,"rsi_14":49.47,"sma_20":19.42,"sma_60":20.27,"sma_120":21.75},{"date":"2026-01-07","open":18.88,"high":18.92,"low":18.48,"close":18.65,"volume":4009404,"rsi_14":53.9,"sma_20":19.34,"sma_60":20.24,"sma_120":21.7},{"date":"2026-01-08","open":19.08,"high":20.08,"low":18.94,"close":20.03,"volume":5237790,"rsi_14":58.2,"sma_20":19.34,"sma_60":20.23,"sma_120":21.67},{"date":"2026-01-09","open":20.2,"high":20.66,"low":20.09,"close":20.09,"volume":3471565,"rsi_14":62.09,"sma_20":19.33,"sma_60":20.23,"sma_120":21.64},{"date":"2026-01-12","open":20.15,"high":20.7,"low":19.93,"close":20.51,"volume":2405768,"rsi_14":62.62,"sma_20":19.37,"sma_60":20.23,"sma_120":21.61},{"date":"2026-01-13","open":21.0,"high":21.49,"low":20.98,"close":21.34,"volume":5149038,"rsi_14":62.67,"sma_20":19.47,"sma_60":20.26,"sma_120":21.59},{"date":"2026-01-14","open":21.73,"high":22.22,"low":20.41,"close":21.0,"volume":8648207,"rsi_14":58.17,"sma_20":19.57,"sma_60":20.28,"sma_120":21.56},{"date":"2026-01-15","open":20.47,"high":20.5,"low":20.14,"close":20.18,"volume":2798673,"rsi_14":51.77,"sma_20":19.67,"sma_60":20.29,"sma_120":21.53},{"date":"2026-01-16","open":20.77,"high":20.82,"low":20.44,"close":20.46,"volume":2235104,"rsi_14":60.24,"sma_20":19.75,"sma_60":20.3,"sma_120":21.5},{"date":"2026-01-20","open":20.88,"high":21.05,"low":20.5,"close":20.58,"volume":2496601,"rsi_14":58.01,"sma_20":19.85,"sma_60":20.29,"sma_120":21.45},{"date":"2026-01-21","open":21.09,"high":21.36,"low":20.97,"close":21.31,"volume":1832850,"rsi_14":61.81,"sma_20":19.97,"sma_60":20.29,"sma_120":21.4},{"date":"2026-01-22","open":20.87,"high":20.88,"low":20.3,"close":20.57,"volume":2167178,"rsi_14":58.34,"sma_20":20.01,"sma_60":20.28,"sma_120":21.36},{"date":"2026-01-23","open":21.5,"high":21.67,"low":21.35,"close":21.52,"volume":2783000,"rsi_14":63.41,"sma_20":20.09,"sma_60":20.28,"sma_120":21.34},{"date":"2026-01-26","open":21.31,"high":21.54,"low":21.16,"close":21.44,"volume":2307300,"rsi_14":60.23,"sma_20":20.17,"sma_60":20.28,"sma_120":21.32},{"date":"2026-01-27","open":21.59,"high":22.38,"low":21.47,"close":22.35,"volume":2677700,"rsi_14":71.18,"sma_20":20.33,"sma_60":20.3,"sma_120":21.31},{"date":"2026-01-28","open":22.6,"high":22.85,"low":22.39,"close":22.81,"volume":2313000,"rsi_14":75.62,"sma_20":20.49,"sma_60":20.33,"sma_120":21.31},{"date":"2026-01-29","open":24.46,"high":24.6,"low":23.44,"close":23.94,"volume":6285500,"rsi_14":74.84,"sma_20":20.71,"sma_60":20.37,"sma_120":21.32},{"date":"2026-01-30","open":24.11,"high":24.36,"low":23.22,"close":24.1,"volume":5669800,"rsi_14":75.16,"sma_20":20.95,"sma_60":20.41,"sma_120":21.33},{"date":"2026-02-02","open":21.94,"high":22.0,"low":21.35,"close":21.82,"volume":7342100,"rsi_14":56.66,"sma_20":21.07,"sma_60":20.42,"sma_120":21.32},{"date":"2026-02-03","open":22.11,"high":23.09,"low":22.0,"close":23.01,"volume":6029700,"rsi_14":58.19,"sma_20":21.23,"sma_60":20.45,"sma_120":21.33},{"date":"2026-02-04","open":22.63,"high":24.03,"low":22.45,"close":23.31,"volume":7193800,"rsi_14":61.38,"sma_20":21.45,"sma_60":20.49,"sma_120":21.34},{"date":"2026-02-05","open":22.76,"high":22.96,"low":22.24,"close":22.72,"volume":1956500,"rsi_14":62.8,"sma_20":21.65,"sma_60":20.52,"sma_120":21.34},{"date":"2026-02-06","open":22.48,"high":23.42,"low":22.46,"close":22.96,"volume":2423100,"rsi_14":62.65,"sma_20":21.8,"sma_60":20.54,"sma_120":21.34},{"date":"2026-02-09","open":22.88,"high":23.88,"low":22.86,"close":23.58,"volume":1711577,"rsi_14":70.62,"sma_20":20.19,"sma_60":20.31,"sma_120":21.35},{"date":"2026-02-10","open":23.76,"high":23.79,"low":23.23,"close":23.6,"volume":1402936,"rsi_14":69.05,"sma_20":20.38,"sma_60":20.35,"sma_120":21.35},{"date":"2026-02-11","open":24.44,"high":24.51,"low":23.75,"close":24.05,"volume":2187585,"rsi_14":76.69,"sma_20":20.63,"sma_60":20.4,"sma_120":21.36},{"date":"2026-02-12","open":23.57,"high":23.6,"low":22.28,"close":22.61,"volume":3122033,"rsi_14":68.59,"sma_20":20.78,"sma_60":20.42,"sma_120":21.36},{"date":"2026-02-13","open":22.53,"high":22.75,"low":22.26,"close":22.51,"volume":2513973,"rsi_14":63.23,"sma_20":20.92,"sma_60":20.44,"sma_120":21.36},{"date":"2026-02-17","open":22.57,"high":22.67,"low":21.98,"close":22.29,"volume":2515132,"rsi_14":61.41,"sma_20":21.07,"sma_60":20.45,"sma_120":21.35},{"date":"2026-02-18","open":23.43,"high":24.24,"low":23.4,"close":24.13,"volume":4301900,"rsi_14":56.21,"sma_20":22.73,"sma_60":20.82,"sma_120":21.36},{"date":"2026-02-19","open":24.66,"high":25.12,"low":24.28,"close":25.11,"volume":3653200,"rsi_14":55.58,"sma_20":22.92,"sma_60":20.9,"sma_120":21.38},{"date":"2026-02-20","open":24.75,"high":25.09,"low":24.55,"close":24.89,"volume":2848939,"rsi_14":53.75,"sma_20":23.14,"sma_60":20.98,"sma_120":21.39},{"date":"2026-02-23","open":25.31,"high":25.51,"low":24.78,"close":25.02,"volume":2088100,"rsi_14":69.07,"sma_20":23.31,"sma_60":21.06,"sma_120":21.4},{"date":"2026-02-24","open":25.23,"high":25.25,"low":24.58,"close":25.07,"volume":3221970,"rsi_14":66.8,"sma_20":21.61,"sma_60":20.58,"sma_120":21.39},{"date":"2026-02-25","open":24.74,"high":24.78,"low":24.32,"close":24.55,"volume":1847576,"rsi_14":65.71,"sma_20":21.89,"sma_60":20.64,"sma_120":21.41},{"date":"2026-02-26","open":23.66,"high":25.23,"low":23.58,"close":24.46,"volume":5540987,"rsi_14":70.32,"sma_20":22.18,"sma_60":20.69,"sma_120":21.43},{"date":"2026-02-27","open":25.61,"high":25.66,"low":24.87,"close":25.54,"volume":5213294,"rsi_14":72.4,"sma_20":22.46,"sma_60":20.76,"sma_120":21.45},{"date":"2026-03-02","open":28.18,"high":28.52,"low":26.95,"close":27.72,"volume":15646979,"rsi_14":76.64,"sma_20":22.84,"sma_60":20.86,"sma_120":21.5},{"date":"2026-03-03","open":30.44,"high":30.5,"low":27.58,"close":28.69,"volume":19707310,"rsi_14":77.02,"sma_20":23.25,"sma_60":21.0,"sma_120":21.55},{"date":"2026-03-04","open":28.76,"high":29.43,"low":28.58,"close":29.14,"volume":11112191,"rsi_14":82.12,"sma_20":23.64,"sma_60":21.15,"sma_120":21.61},{"date":"2026-03-05","open":30.35,"high":31.33,"low":30.2,"close":30.69,"volume":14870602,"rsi_14":79.88,"sma_20":24.12,"sma_60":21.31,"sma_120":21.67},{"date":"2026-03-06","open":33.31,"high":33.98,"low":32.56,"close":33.58,"volume":17953005,"rsi_14":83.81,"sma_20":24.79,"sma_60":21.52,"sma_120":21.75},{"date":"2026-03-09","open":37.01,"high":38.56,"low":30.7,"close":32.61,"volume":53451540,"rsi_14":78.0,"sma_20":25.4,"sma_60":21.7,"sma_120":21.83},{"date":"2026-03-10","open":34.25,"high":34.58,"low":30.2,"close":34.26,"volume":44747172,"rsi_14":87.61,"sma_20":26.08,"sma_60":21.93,"sma_120":21.92},{"date":"2026-03-11","open":34.17,"high":36.21,"low":32.94,"close":36.14,"volume":19866459,"rsi_14":89.47,"sma_20":26.82,"sma_60":22.2,"sma_120":22.03},{"date":"2026-03-12","open":38.18,"high":40.35,"low":37.59,"close":39.87,"volume":23998853,"rsi_14":92.42,"sma_20":27.79,"sma_60":22.54,"sma_120":22.16},{"date":"2026-03-13","open":38.96,"high":40.8,"low":38.48,"close":40.26,"volume":16861518,"rsi_14":91.44,"sma_20":28.82,"sma_60":23.58,"sma_120":22.32},{"date":"2026-03-16","open":39.41,"high":40.37,"low":38.15,"close":39.0,"volume":14423431,"rsi_14":85.54,"sma_20":29.65,"sma_60":23.93,"sma_120":22.45},{"date":"2026-03-17","open":40.43,"high":41.01,"low":39.66,"close":40.86,"volume":11640599,"rsi_14":88.97,"sma_20":30.24,"sma_60":23.53,"sma_120":22.57},{"date":"2026-03-18","open":42.32,"high":43.2,"low":41.23,"close":42.94,"volume":16276307,"rsi_14":90.29,"sma_20":31.25,"sma_60":23.91,"sma_120":22.74},{"date":"2026-03-19","open":42.48,"high":44.25,"low":40.5,"close":41.8,"volume":19284747,"rsi_14":85.37,"sma_20":32.22,"sma_60":24.26,"sma_120":22.9},{"date":"2026-03-20","open":42.35,"high":44.0,"low":41.95,"close":42.95,"volume":13917031,"rsi_14":84.66,"sma_20":33.25,"sma_60":24.64,"sma_120":23.07},{"date":"2026-03-23","open":39.25,"high":39.37,"low":35.45,"close":37.93,"volume":23853866,"rsi_14":67.81,"sma_20":33.9,"sma_60":24.93,"sma_120":23.2},{"date":"2026-03-24","open":40.46,"high":41.05,"low":39.38,"close":40.22,"volume":9539927,"rsi_14":69.86,"sma_20":34.66,"sma_60":26.11,"sma_120":23.34},{"date":"2026-03-25","open":37.95,"high":40.0,"low":37.79,"close":39.46,"volume":11154592,"rsi_14":66.21,"sma_20":35.4,"sma_60":25.57,"sma_120":23.48},{"date":"2026-03-26","open":41.0,"high":41.71,"low":40.25,"close":40.9,"volume":10879237,"rsi_14":64.31,"sma_20":36.23,"sma_60":25.92,"sma_120":23.63},{"date":"2026-03-27","open":42.06,"high":42.5,"low":41.23,"close":42.06,"volume":7992273,"rsi_14":68.31,"sma_20":37.05,"sma_60":26.28,"sma_120":23.79},{"date":"2026-03-30","open":42.73,"high":43.16,"low":42.07,"close":42.78,"volume":9334164,"rsi_14":67.17,"sma_20":37.81,"sma_60":26.66,"sma_120":23.95},{"date":"2026-03-31","open":42.47,"high":42.49,"low":38.53,"close":39.3,"volume":13794059,"rsi_14":55.98,"sma_20":38.34,"sma_60":26.99,"sma_120":24.08},{"date":"2026-04-01","open":37.69,"high":37.86,"low":36.82,"close":37.2,"volume":10174713,"rsi_14":44.6,"sma_20":38.74,"sma_60":27.28,"sma_120":24.2},{"date":"2026-04-02","open":40.6,"high":40.65,"low":37.65,"close":39.66,"volume":14609013,"rsi_14":48.87,"sma_20":39.19,"sma_60":27.63,"sma_120":24.34},{"date":"2026-04-06","open":40.14,"high":41.46,"low":39.69,"close":41.05,"volume":11330930,"rsi_14":53.77,"sma_20":39.56,"sma_60":28.01,"sma_120":24.49},{"date":"2026-04-07","open":41.54,"high":42.93,"low":40.04,"close":40.96,"volume":11549001,"rsi_14":50.18,"sma_20":39.98,"sma_60":28.38,"sma_120":24.64},{"date":"2026-04-08","open":36.59,"high":40.5,"low":36.4,"close":39.83,"volume":12498310,"rsi_14":43.63,"sma_20":40.26,"sma_60":28.73,"sma_120":24.78},{"date":"2026-04-09","open":40.11,"high":41.02,"low":38.68,"close":39.92,"volume":10397382,"rsi_14":45.96,"sma_20":40.45,"sma_60":29.91,"sma_120":25.07},{"date":"2026-04-10","open":39.93,"high":41.2,"low":39.61,"close":40.06,"volume":6938153,"rsi_14":43.51,"sma_20":40.46,"sma_60":29.42,"sma_120":25.04},{"date":"2026-04-13","open":43.0,"high":43.48,"low":41.65,"close":42.12,"volume":7681325,"rsi_14":60.89,"sma_20":40.55,"sma_60":29.79,"sma_120":25.2},{"date":"2026-04-14","open":42.12,"high":42.19,"low":40.47,"close":40.63,"volume":6682371,"rsi_14":51.14,"sma_20":40.63,"sma_60":30.13,"sma_120":25.35},{"date":"2026-04-15","open":40.87,"high":41.92,"low":40.59,"close":41.14,"volume":5579013,"rsi_14":54.67,"sma_20":40.65,"sma_60":30.5,"sma_120":25.51},{"date":"2026-04-16","open":41.46,"high":42.44,"low":41.43,"close":41.68,"volume":3404711,"rsi_14":52.25,"sma_20":40.58,"sma_60":30.87,"sma_120":25.68},{"date":"2026-04-17","open":36.99,"high":37.8,"low":35.22,"close":37.46,"volume":9105784,"rsi_14":38.7,"sma_20":40.36,"sma_60":31.17,"sma_120":25.81},{"date":"2026-04-20","open":39.18,"high":40.26,"low":38.98,"close":39.34,"volume":4380727,"rsi_14":42.03,"sma_20":40.18,"sma_60":31.5,"sma_120":25.95},{"date":"2026-04-21","open":39.86,"high":41.92,"low":39.69,"close":41.56,"volume":8054366,"rsi_14":55.63,"sma_20":40.37,"sma_60":31.87,"sma_120":26.12},{"date":"2026-04-22","open":41.01,"high":42.25,"low":40.97,"close":41.94,"volume":4621283,"rsi_14":62.76,"sma_20":40.45,"sma_60":32.24,"sma_120":26.28},{"date":"2026-04-23","open":42.59,"high":44.91,"low":42.41,"close":43.9,"volume":6202391,"rsi_14":61.69,"sma_20":40.67,"sma_60":32.66,"sma_120":26.46},{"date":"2026-04-24","open":42.76,"high":43.77,"low":41.91,"close":42.91,"volume":5470186,"rsi_14":55.65,"sma_20":40.78,"sma_60":33.06,"sma_120":26.65},{"date":"2026-04-27","open":43.59,"high":44.66,"low":43.51,"close":44.03,"volume":3702632,"rsi_14":58.17,"sma_20":40.87,"sma_60":33.46,"sma_120":26.84},{"date":"2026-04-28","open":45.37,"high":45.8,"low":44.56,"close":45.12,"volume":4501292,"rsi_14":64.15,"sma_20":40.99,"sma_60":34.25,"sma_120":27.33},{"date":"2026-04-29","open":47.62,"high":48.25,"low":46.97,"close":47.9,"volume":3991224,"rsi_14":68.69,"sma_20":41.42,"sma_60":34.34,"sma_120":27.28},{"date":"2026-04-30","open":46.56,"high":47.98,"low":46.53,"close":47.77,"volume":6242661,"rsi_14":68.23,"sma_20":41.95,"sma_60":34.78,"sma_120":27.52},{"date":"2026-05-01","open":47.17,"high":47.34,"low":44.87,"close":46.76,"volume":5743778,"rsi_14":61.42,"sma_20":42.3,"sma_60":35.21,"sma_120":27.74},{"date":"2026-05-04","open":48.42,"high":51.06,"low":47.89,"close":50.47,"volume":7430866,"rsi_14":71.8,"sma_20":42.77,"sma_60":35.71,"sma_120":28.0},{"date":"2026-05-05","open":48.4,"high":49.05,"low":47.73,"close":48.97,"volume":2856939,"rsi_14":66.62,"sma_20":43.18,"sma_60":36.18,"sma_120":28.24},{"date":"2026-05-06","open":44.08,"high":44.7,"low":42.76,"close":43.27,"volume":6121380,"rsi_14":52.68,"sma_20":43.35,"sma_60":36.56,"sma_120":28.43},{"date":"2026-05-07","open":41.18,"high":44.36,"low":40.67,"close":43.87,"volume":10480731,"rsi_14":62.74,"sma_20":43.54,"sma_60":36.94,"sma_120":28.62},{"date":"2026-05-08","open":43.18,"high":45.05,"low":43.11,"close":44.47,"volume":4779626,"rsi_14":60.75,"sma_20":43.76,"sma_60":37.34,"sma_120":28.81},{"date":"2026-05-11","open":45.95,"high":47.99,"low":45.6,"close":47.59,"volume":4150207,"rsi_14":62.21,"sma_20":44.04,"sma_60":37.74,"sma_120":29.02},{"date":"2026-05-12","open":49.86,"high":50.22,"low":49.13,"close":49.91,"volume":4906873,"rsi_14":64.99,"sma_20":44.5,"sma_60":38.18,"sma_120":29.27},{"date":"2026-05-13","open":49.09,"high":49.46,"low":47.51,"close":48.14,"volume":2769833,"rsi_14":58.04,"sma_20":44.85,"sma_60":38.58,"sma_120":29.49},{"date":"2026-05-14","open":47.08,"high":48.18,"low":46.9,"close":48.15,"volume":3058043,"rsi_14":60.32,"sma_20":45.18,"sma_60":39.0,"sma_120":29.71},{"date":"2026-05-15","open":49.5,"high":50.4,"low":49.14,"close":50.2,"volume":2314253,"rsi_14":61.7,"sma_20":45.81,"sma_60":39.46,"sma_120":29.95},{"date":"2026-05-18","open":49.76,"high":52.94,"low":49.41,"close":50.62,"volume":7025100,"rsi_14":60.66,"sma_20":46.38,"sma_60":39.94,"sma_120":30.19},{"date":"2026-05-19","open":52.63,"high":52.84,"low":50.87,"close":51.96,"volume":4005901,"rsi_14":58.36,"sma_20":46.9,"sma_60":40.39,"sma_120":30.45},{"date":"2026-05-20","open":50.91,"high":51.27,"low":46.55,"close":48.13,"volume":4594349,"rsi_14":50.68,"sma_20":47.21,"sma_60":40.77,"sma_120":30.68},{"date":"2026-05-21","open":51.06,"high":51.51,"low":46.91,"close":48.17,"volume":6076989,"rsi_14":52.63,"sma_20":47.42,"sma_60":41.17,"sma_120":30.9},{"date":"2026-05-22","open":47.91,"high":48.97,"low":45.94,"close":47.24,"volume":3675815,"rsi_14":43.33,"sma_20":47.64,"sma_60":41.55,"sma_120":31.12},{"date":"2026-05-26","open":45.6,"high":46.63,"low":45.34,"close":45.34,"volume":2304723,"rsi_14":42.72,"sma_20":47.7,"sma_60":41.88,"sma_120":31.32},{"date":"2026-05-27","open":43.4,"high":44.56,"low":42.93,"close":43.55,"volume":3570254,"rsi_14":50.7,"sma_20":47.62,"sma_60":42.14,"sma_120":31.5},{"date":"2026-05-28","open":44.8,"high":45.12,"low":42.15,"close":44.43,"volume":3125858,"rsi_14":51.33,"sma_20":47.45,"sma_60":42.4,"sma_120":31.7},{"date":"2026-05-29","open":43.41,"high":44.12,"low":42.44,"close":43.51,"volume":2424146,"rsi_14":47.84,"sma_20":47.24,"sma_60":42.64,"sma_120":31.89},{"date":"2026-06-01","open":45.97,"high":47.15,"low":44.74,"close":45.71,"volume":4470388,"rsi_14":45.42,"sma_20":47.19,"sma_60":42.89,"sma_120":32.1},{"date":"2026-06-02","open":45.7,"high":46.94,"low":45.5,"close":46.86,"volume":1577854,"rsi_14":42.07,"sma_20":47.0,"sma_60":43.11,"sma_120":32.32},{"date":"2026-06-03","open":47.77,"high":48.56,"low":47.46,"close":48.13,"volume":1877420,"rsi_14":50.0,"sma_20":46.96,"sma_60":43.37,"sma_120":32.54},{"date":"2026-06-04","open":46.23,"high":46.35,"low":45.47,"close":46.24,"volume":1618515,"rsi_14":45.37,"sma_20":47.11,"sma_60":43.57,"sma_120":32.75},{"date":"2026-06-05","open":45.43,"high":45.49,"low":44.16,"close":44.81,"volume":1383010,"rsi_14":36.55,"sma_20":47.16,"sma_60":43.72,"sma_120":32.96},{"date":"2026-06-08","open":46.04,"high":47.01,"low":45.62,"close":46.7,"volume":1807166,"rsi_14":40.87,"sma_20":47.27,"sma_60":43.83,"sma_120":33.18},{"date":"2026-06-09","open":45.26,"high":46.11,"low":43.48,"close":45.16,"volume":2888521,"rsi_14":34.33,"sma_20":47.15,"sma_60":43.91,"sma_120":33.39},{"date":"2026-06-10","open":46.01,"high":47.82,"low":45.86,"close":46.88,"volume":3432973,"rsi_14":46.75,"sma_20":47.0,"sma_60":44.04,"sma_120":33.62},{"date":"2026-06-11","open":47.0,"high":47.93,"low":43.97,"close":44.38,"volume":5415616,"rsi_14":41.35,"sma_20":46.81,"sma_60":44.1,"sma_120":33.82},{"date":"2026-06-12","open":43.05,"high":44.42,"low":41.93,"close":41.98,"volume":3183916,"rsi_14":38.77,"sma_20":46.5,"sma_60":44.09,"sma_120":34.0},{"date":"2026-06-15","open":39.45,"high":39.91,"low":38.91,"close":39.74,"volume":3652581,"rsi_14":38.26,"sma_20":45.98,"sma_60":44.05,"sma_120":34.16},{"date":"2026-06-16","open":37.94,"high":38.28,"low":36.5,"close":37.39,"volume":3734799,"rsi_14":37.34,"sma_20":45.31,"sma_60":43.96,"sma_120":34.3},{"date":"2026-06-17","open":37.41,"high":39.21,"low":36.55,"close":36.56,"volume":4346503,"rsi_14":33.81,"sma_20":44.55,"sma_60":43.94,"sma_120":34.44},{"date":"2026-06-18","open":35.63,"high":36.97,"low":34.62,"close":36.64,"volume":4266355,"rsi_14":35.35,"sma_20":43.97,"sma_60":43.88,"sma_120":34.57},{"date":"2026-06-22","open":35.84,"high":35.86,"low":34.98,"close":35.59,"volume":2574704,"rsi_14":27.33,"sma_20":43.34,"sma_60":43.81,"sma_120":34.69},{"date":"2026-06-23","open":34.89,"high":35.27,"low":34.56,"close":35.14,"volume":2865901,"rsi_14":22.92,"sma_20":42.74,"sma_60":43.72,"sma_120":34.82},{"date":"2026-06-24","open":32.74,"high":33.32,"low":32.44,"close":32.69,"volume":3369032,"rsi_14":16.18,"sma_20":42.11,"sma_60":43.56,"sma_120":34.92},{"date":"2026-06-25","open":32.78,"high":34.67,"low":32.68,"close":34.26,"volume":3015469,"rsi_14":23.41,"sma_20":41.64,"sma_60":43.42,"sma_120":35.04},{"date":"2026-06-26","open":32.41,"high":32.54,"low":31.64,"close":32.42,"volume":3526824,"rsi_14":22.95,"sma_20":41.04,"sma_60":43.3,"sma_120":35.14},{"date":"2026-06-29","open":33.03,"high":33.51,"low":32.81,"close":33.14,"volume":2495328,"rsi_14":18.78,"sma_20":40.52,"sma_60":43.24,"sma_120":35.26},{"date":"2026-06-30","open":33.79,"high":33.79,"low":32.36,"close":32.95,"volume":1415862,"rsi_14":20.06,"sma_20":39.88,"sma_60":43.12,"sma_120":35.38},{"date":"2026-07-01","open":32.39,"high":32.69,"low":31.8,"close":31.93,"volume":1429901,"rsi_14":12.04,"sma_20":39.14,"sma_60":42.97,"sma_120":35.49},{"date":"2026-07-02","open":31.78,"high":32.62,"low":31.52,"close":32.37,"volume":1814941,"rsi_14":15.99,"sma_20":38.35,"sma_60":42.83,"sma_120":35.6},{"date":"2026-07-06","open":32.62,"high":32.85,"low":32.31,"close":32.75,"volume":1323973,"rsi_14":20.44,"sma_20":37.67,"sma_60":42.71,"sma_120":35.72},{"date":"2026-07-07","open":33.19,"high":35.0,"low":33.07,"close":34.61,"volume":3754571,"rsi_14":33.2,"sma_20":37.16,"sma_60":42.62,"sma_120":35.85},{"date":"2026-07-08","open":35.99,"high":37.19,"low":35.43,"close":36.29,"volume":7165530,"rsi_14":46.15,"sma_20":36.64,"sma_60":42.56,"sma_120":35.99},{"date":"2026-07-09","open":35.49,"high":35.52,"low":34.37,"close":34.67,"volume":3233271,"rsi_14":43.82,"sma_20":36.12,"sma_60":42.44,"sma_120":36.11},{"date":"2026-07-10","open":34.72,"high":35.58,"low":33.91,"close":34.67,"volume":3301769,"rsi_14":43.49,"sma_20":35.51,"sma_60":42.34,"sma_120":36.23},{"date":"2026-07-13","open":36.09,"high":39.4,"low":36.02,"close":38.74,"volume":6444175,"rsi_14":58.63,"sma_20":35.23,"sma_60":42.3,"sma_120":36.4},{"date":"2026-07-14","open":38.87,"high":39.47,"low":37.75,"close":39.33,"volume":5727301,"rsi_14":61.37,"sma_20":35.09,"sma_60":42.26,"sma_120":36.56},{"date":"2026-07-15","open":40.15,"high":40.18,"low":38.73,"close":39.95,"volume":3724749,"rsi_14":71.9,"sma_20":35.11,"sma_60":42.3,"sma_120":36.73},{"date":"2026-07-16","open":40.01,"high":40.14,"low":38.84,"close":39.15,"volume":2082339,"rsi_14":65.82,"sma_20":35.2,"sma_60":42.3,"sma_120":36.9},{"date":"2026-07-17","open":40.9,"high":41.59,"low":40.29,"close":41.0,"volume":3275662,"rsi_14":77.07,"sma_20":35.41,"sma_60":42.29,"sma_120":37.08},{"date":"2026-07-20","open":40.76,"high":41.89,"low":40.44,"close":41.45,"volume":3356216,"rsi_14":76.66,"sma_20":35.65,"sma_60":42.28,"sma_120":37.26},{"date":"2026-07-21","open":42.23,"high":42.66,"low":41.77,"close":42.07,"volume":1787954,"rsi_14":78.54,"sma_20":35.98,"sma_60":42.25,"sma_120":37.45},{"date":"2026-07-22","open":42.56,"high":42.94,"low":42.18,"close":42.72,"volume":1989804,"rsi_14":84.51,"sma_20":36.36,"sma_60":42.24,"sma_120":37.65},{"date":"2026-07-23","open":44.69,"high":45.56,"low":44.04,"close":44.22,"volume":4003727,"rsi_14":85.5,"sma_20":36.93,"sma_60":42.25,"sma_120":37.85},{"date":"2026-07-24","open":43.76,"high":43.99,"low":42.8,"close":43.93,"volume":3394926,"rsi_14":84.03,"sma_20":37.42,"sma_60":42.23,"sma_120":38.05},{"date":"2026-07-27","open":41.15,"high":41.15,"low":39.79,"close":39.79,"volume":3665815,"rsi_14":63.79,"sma_20":37.79,"sma_60":42.09,"sma_120":38.21},{"date":"2026-07-28","open":39.19,"high":39.43,"low":36.9,"close":37.53,"volume":4600518,"rsi_14":53.25,"sma_20":38.01,"sma_60":41.92,"sma_120":38.35},{"date":"2026-07-29","open":40.4,"high":41.76,"low":40.38,"close":41.58,"volume":4145869,"rsi_14":65.77,"sma_20":38.44,"sma_60":41.84,"sma_120":38.52},{"date":"2026-07-30","open":39.82,"high":40.43,"low":39.73,"close":40.02,"volume":2512322,"rsi_14":61.43,"sma_20":38.84,"sma_60":41.66,"sma_120":38.69},{"date":"2026-07-31","open":40.94,"high":41.21,"low":40.05,"close":40.42,"volume":3107005,"rsi_14":54.25,"sma_20":39.24,"sma_60":41.52,"sma_120":38.85},{"date":"2026-08-03","open":37.59,"high":38.13,"low":37.08,"close":37.77,"volume":2712493,"rsi_14":46.43,"sma_20":39.5,"sma_60":41.43,"sma_120":39.07},{"date":"2026-08-04","open":35.96,"high":36.34,"low":35.07,"close":35.62,"volume":3524590,"rsi_14":40.84,"sma_20":39.55,"sma_60":41.29,"sma_120":39.17},{"date":"2026-08-05","open":35.89,"high":35.92,"low":34.87,"close":35.28,"volume":2711491,"rsi_14":41.56,"sma_20":39.5,"sma_60":41.14,"sma_120":39.26},{"date":"2026-08-06","open":35.55,"high":37.51,"low":35.55,"close":37.17,"volume":3045274},{"date":"2026-08-07","open":36.68,"high":38.03,"low":36.59,"close":37.0,"volume":2492967,"rsi_14":40.19,"sma_20":39.74,"sma_60":40.75,"sma_120":39.5},{"date":"2026-08-10","open":39.27,"high":41.67,"low":39.27,"close":41.21,"volume":3160013,"rsi_14":48.4,"sma_20":39.86,"sma_60":40.63,"sma_120":39.66},{"date":"2026-08-11","open":40.34,"high":41.91,"low":40.27,"close":41.82,"volume":2386669,"rsi_14":48.28,"sma_20":39.98,"sma_60":40.53,"sma_120":39.81},{"date":"2026-08-12","open":41.17,"high":41.85,"low":40.81,"close":41.65,"volume":1800665,"rsi_14":44.84,"sma_20":40.07,"sma_60":40.38,"sma_120":39.95},{"date":"2026-08-13","open":40.46,"high":41.65,"low":39.75,"close":40.64,"volume":2647293,"rsi_14":43.58,"sma_20":40.14,"sma_60":40.22,"sma_120":40.08},{"date":"2026-08-14","open":40.52,"high":41.6,"low":40.28,"close":41.41,"volume":2192248,"rsi_14":53.7,"sma_20":40.17,"sma_60":40.04,"sma_120":40.22},{"date":"2026-08-17","open":41.95,"high":44.05,"low":41.65,"close":43.76,"volume":2675207},{"date":"2026-08-18","open":44.52,"high":44.92,"low":43.92,"close":44.16,"volume":2898626,"rsi_14":56.95,"sma_20":40.39,"sma_60":39.9,"sma_120":40.53},{"date":"2026-08-19","open":44.19,"high":44.98,"low":43.52,"close":43.8,"volume":3101357,"rsi_14":60.88,"sma_20":40.44,"sma_60":39.84,"sma_120":40.7},{"date":"2026-08-20","open":45.4,"high":45.64,"low":44.63,"close":45.29,"volume":2637240,"rsi_14":63.17,"sma_20":40.49,"sma_60":39.84,"sma_120":40.86},{"date":"2026-08-21","open":45.76,"high":45.97,"low":45.27,"close":45.55,"volume":2039831,"rsi_14":74.04,"sma_20":40.57,"sma_60":39.88,"sma_120":41.01},{"date":"2026-08-24","open":44.8,"high":44.86,"low":43.46,"close":44.13,"volume":2318064,"rsi_14":77.69,"sma_20":40.79,"sma_60":39.87,"sma_120":41.14},{"date":"2026-08-25","open":42.18,"high":42.77,"low":41.21,"close":41.24,"volume":2911474},{"date":"2026-08-26","open":41.0,"high":43.03,"low":40.97,"close":41.75,"volume":1788493,"rsi_14":63.78,"sma_20":40.98,"sma_60":39.77,"sma_120":41.33},{"date":"2026-08-27","open":41.96,"high":43.41,"low":41.42,"close":42.69,"volume":2118412,"rsi_14":66.36,"sma_20":41.12,"sma_60":39.7,"sma_120":41.41},{"date":"2026-08-28","open":41.76,"high":42.72,"low":41.67,"close":42.58,"volume":1640633,"rsi_14":55.15,"sma_20":41.23,"sma_60":39.61,"sma_120":41.49},{"date":"2026-08-31","open":44.47,"high":45.08,"low":44.15,"close":44.61,"volume":2555667,"rsi_14":59.48,"sma_20":41.57,"sma_60":39.58,"sma_120":41.58},{"date":"2026-09-01","open":45.75,"high":47.56,"low":45.28,"close":47.43,"volume":3526691,"rsi_14":66.65,"sma_20":42.16,"sma_60":39.62,"sma_120":41.67},{"date":"2026-09-02","open":46.78,"high":47.7,"low":46.33,"close":47.29,"volume":1743912},{"date":"2026-09-03","open":46.7,"high":47.38,"low":46.41,"close":46.72,"volume":1796222,"rsi_14":66.28,"sma_20":43.24,"sma_60":39.66,"sma_120":41.79},{"date":"2026-09-04","open":46.98,"high":47.95,"low":45.87,"close":47.3,"volume":2327813,"rsi_14":62.19,"sma_20":43.75,"sma_60":39.67,"sma_120":41.85},{"date":"2026-09-08","open":48.75,"high":49.59,"low":48.35,"close":49.35,"volume":3065481},{"date":"2026-09-09","open":49.82,"high":50.3,"low":49.41,"close":50.22,"volume":2124019,"rsi_14":69.26,"sma_20":44.58,"sma_60":39.89,"sma_120":41.99},{"date":"2026-09-10","open":51.65,"high":52.95,"low":50.64,"close":52.23,"volume":4344571,"rsi_14":70.24,"sma_20":45.11,"sma_60":40.09,"sma_120":42.07},{"date":"2026-09-11","open":50.55,"high":51.6,"low":50.3,"close":51.56,"volume":3286809,"rsi_14":67.06,"sma_20":45.65,"sma_60":40.33,"sma_120":42.14},{"date":"2026-09-14","open":52.53,"high":52.82,"low":51.02,"close":52.08,"volume":3994746,"rsi_14":73.79,"sma_20":46.19,"sma_60":40.59,"sma_120":42.26},{"date":"2026-09-15","open":53.36,"high":54.44,"low":53.33,"close":53.89,"volume":2801785,"rsi_14":90.47,"sma_20":46.69,"sma_60":40.88,"sma_120":42.38},{"date":"2026-09-16","open":53.39,"high":53.4,"low":51.52,"close":52.29,"volume":2470227},{"date":"2026-09-17","open":52.01,"high":52.86,"low":51.8,"close":52.25,"volume":1588831,"rsi_14":80.21,"sma_20":47.52,"sma_60":41.44,"sma_120":42.58},{"date":"2026-09-18","open":52.48,"high":53.15,"low":52.33,"close":53.05,"volume":1515979,"rsi_14":81.71,"sma_20":47.91,"sma_60":41.78,"sma_120":42.67},{"date":"2026-09-21","open":51.79,"high":52.11,"low":50.79,"close":51.73,"volume":1891465,"rsi_14":72.53,"sma_20":48.22,"sma_60":42.07,"sma_120":42.74},{"date":"2026-09-22","open":50.54,"high":51.8,"low":50.05,"close":50.63,"volume":3812709},{"date":"2026-09-23","open":51.55,"high":52.46,"low":51.37,"close":52.16,"volume":1844457,"rsi_14":65.78,"sma_20":49.09,"sma_60":42.69,"sma_120":42.96},{"date":"2026-09-24","open":52.91,"high":54.66,"low":52.32,"close":53.33,"volume":3911120,"rsi_14":70.6,"sma_20":49.67,"sma_60":43.03,"sma_120":43.08},{"date":"2026-09-25","open":52.16,"high":53.14,"low":51.17,"close":51.92,"volume":2861811,"rsi_14":63.67,"sma_20":50.13,"sma_60":43.36,"sma_120":43.17},{"date":"2026-09-28","open":53.37,"high":53.92,"low":51.52,"close":53.11,"volume":3840295,"rsi_14":61.72,"sma_20":50.66,"sma_60":43.71,"sma_120":43.27},{"date":"2026-09-29","open":51.95,"high":53.15,"low":51.84,"close":51.96,"volume":2119842,"rsi_14":55.6,"sma_20":51.03,"sma_60":44.03,"sma_120":43.37},{"date":"2026-09-30","open":53.93,"high":54.28,"low":53.24,"close":53.39,"volume":1746239},{"date":"2026-10-01","open":53.16,"high":54.87,"low":53.0,"close":54.64,"volume":3086676,"rsi_14":59.31,"sma_20":51.69,"sma_60":44.65,"sma_120":43.6},{"date":"2026-10-02","open":52.27,"high":54.56,"low":51.57,"close":54.43,"volume":2774481,"rsi_14":57.34,"sma_20":52.08,"sma_60":44.98,"sma_120":43.71},{"date":"2026-10-05","open":54.2,"high":55.17,"low":53.77,"close":54.13,"volume":1564965},{"date":"2026-10-06","open":53.42,"high":54.57,"low":53.12,"close":54.43,"volume":1528383,"rsi_14":58.11,"sma_20":52.67,"sma_60":45.56,"sma_120":43.93},{"date":"2026-10-07","open":55.62,"high":56.06,"low":54.24,"close":54.6,"volume":1628342},{"date":"2026-10-08","open":56.37,"high":57.36,"low":55.52,"close":57.05,"volume":2415389,"rsi_14":63.38,"sma_20":53.13,"sma_60":46.1,"sma_120":44.2},{"date":"2026-10-09","open":56.06,"high":57.17,"low":56.02,"close":56.81,"volume":2270338,"rsi_14":68.27,"sma_20":53.39,"sma_60":46.4,"sma_120":44.35},{"date":"2026-10-12","open":58.64,"high":59.75,"low":58.55,"close":59.11,"volume":1491418,"rsi_14":78.06,"sma_20":53.74,"sma_60":46.7,"sma_120":44.49},{"date":"2026-10-13","open":59.04,"high":60.71,"low":58.87,"close":60.55,"volume":2145705,"rsi_14":78.02,"sma_20":54.08,"sma_60":47.02,"sma_120":44.65},{"date":"2026-10-14","open":61.44,"high":61.63,"low":60.39,"close":60.52,"volume":1461028,"rsi_14":75.97,"sma_20":54.49,"sma_60":47.33,"sma_120":44.79},{"date":"2026-10-15","open":60.51,"high":61.63,"low":59.97,"close":60.88,"volume":1547949,"rsi_14":85.02,"sma_20":54.92,"sma_60":47.63,"sma_120":44.94},{"date":"2026-10-16","open":61.29,"high":64.22,"low":61.0,"close":63.59,"volume":2457938,"rsi_14":86.54,"sma_20":55.45,"sma_60":47.95,"sma_120":45.1},{"date":"2026-10-19","open":63.03,"high":64.77,"low":62.98,"close":63.83,"volume":2202279,"rsi_14":94.21,"sma_20":56.05,"sma_60":48.28,"sma_120":45.26},{"date":"2026-10-20","open":64.95,"high":64.99,"low":61.11,"close":63.36,"volume":3901966,"rsi_14":90.37,"sma_20":56.69,"sma_60":48.68,"sma_120":45.38},{"date":"2026-10-21","open":63.56,"high":64.27,"low":62.34,"close":63.55,"volume":2343686,"rsi_14":88.96,"sma_20":57.26,"sma_60":49.11,"sma_120":45.51},{"date":"2026-10-22","open":65.16,"high":65.29,"low":63.2,"close":63.77,"volume":1964088,"rsi_14":90.89,"sma_20":57.78,"sma_60":49.48,"sma_120":45.66},{"date":"2026-10-23","open":65.16,"high":66.8,"low":65.12,"close":66.11,"volume":2444018,"rsi_14":94.51,"sma_20":58.49,"sma_60":49.91,"sma_120":45.79}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ProShares Ultra Bloomberg Crude Oil","phase":"above-fold","symbol_resolved":true}