{"status":"ok","report":{"price_analysis":{"current":41.98,"change_1d":-1.5,"change_7d":-7.0,"change_30d":-13.9,"high_30d":51.3132,"low_30d":41.485,"position_in_range":5.0,"support":42.47,"resistance":50.33},"summary":"ProShares Ultra Gold(UGL)은(는) Trading--Leveraged Commodities를 추종하는 ETF입니다, 순자산 $854.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-1.42)가 시그널선(-1.27)을 하회합니다(데드크로스). 현재가가 SMA20(45)과 SMA60(49) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 43~47 (현재 위치 -21%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.55479175090981,"macd":-1.4242475832121144,"macd_signal":-1.2719654087546484,"sma_20":45.14075,"sma_60":49.16258333333333,"bb_upper":47.356571010370644,"bb_lower":42.92492898962935,"atr_14":1.2622357142857155},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.9,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:37:11.133302+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"Trading--Leveraged Commodities","issuer":"ProShares","category":"Trading--Leveraged Commodities","expense_ratio":1.19,"aum":854036990.0,"aum_display":"$854.0M","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"IQMM","name":"ProShares GENIUS Money Market ETF","weight":18.76}],"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":41.98,"change_pct":-1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":40.51},{"date":"2016-10-25","close":41.24},{"date":"2016-10-26","close":40.62},{"date":"2016-10-27","close":40.82},{"date":"2016-10-28","close":41.5},{"date":"2016-10-31","close":41.33},{"date":"2016-11-01","close":41.94},{"date":"2016-11-02","close":42.53},{"date":"2016-11-03","close":43.05},{"date":"2016-11-04","close":43.04},{"date":"2016-11-07","close":41.5101},{"date":"2016-11-08","close":41.14},{"date":"2016-11-09","close":41.07},{"date":"2016-11-10","close":39.83},{"date":"2016-11-11","close":38.04},{"date":"2016-11-14","close":37.47},{"date":"2016-11-15","close":38.0599},{"date":"2016-11-16","close":37.84},{"date":"2016-11-17","close":37.48},{"date":"2016-11-18","close":36.79},{"date":"2016-11-21","close":37.05},{"date":"2016-11-22","close":37.02},{"date":"2016-11-23","close":35.57},{"date":"2016-11-25","close":35.12},{"date":"2016-11-28","close":35.87},{"date":"2016-11-29","close":35.54},{"date":"2016-11-30","close":34.59},{"date":"2016-12-01","close":34.48},{"date":"2016-12-02","close":34.8},{"date":"2016-12-05","close":34.38},{"date":"2016-12-06","close":34.31},{"date":"2016-12-07","close":34.6},{"date":"2016-12-08","close":34.47},{"date":"2016-12-09","close":33.73},{"date":"2016-12-12","close":34.0},{"date":"2016-12-13","close":33.76},{"date":"2016-12-14","close":32.77},{"date":"2016-12-15","close":31.8782},{"date":"2016-12-16","close":32.24},{"date":"2016-12-19","close":32.6},{"date":"2016-12-20","close":32.12},{"date":"2016-12-21","close":32.17},{"date":"2016-12-22","close":31.93},{"date":"2016-12-23","close":32.14},{"date":"2016-12-27","close":32.53},{"date":"2016-12-28","close":32.7},{"date":"2016-12-29","close":33.54},{"date":"2016-12-30","close":33.2},{"date":"2017-01-03","close":33.63},{"date":"2017-01-04","close":33.94},{"date":"2017-01-05","close":34.97},{"date":"2017-01-06","close":34.45},{"date":"2017-01-09","close":34.99},{"date":"2017-01-10","close":35.25},{"date":"2017-01-11","close":35.52},{"date":"2017-01-12","close":35.72},{"date":"2017-01-13","close":35.92},{"date":"2017-01-17","close":36.9},{"date":"2017-01-18","close":36.27},{"date":"2017-01-19","close":36.22},{"date":"2017-01-20","close":36.38},{"date":"2017-01-23","close":36.85},{"date":"2017-01-24","close":36.495},{"date":"2017-01-25","close":35.92},{"date":"2017-01-26","close":35.28},{"date":"2017-01-27","close":35.3731},{"date":"2017-01-30","close":35.66},{"date":"2017-01-31","close":36.62},{"date":"2017-02-01","close":36.44},{"date":"2017-02-02","close":36.82},{"date":"2017-02-03","close":37.04},{"date":"2017-02-06","close":37.93},{"date":"2017-02-07","close":37.86},{"date":"2017-02-08","close":38.2},{"date":"2017-02-09","close":37.76},{"date":"2017-02-10","close":37.87},{"date":"2017-02-13","close":37.36},{"date":"2017-02-14","close":37.46},{"date":"2017-02-15","close":37.78},{"date":"2017-02-16","close":38.19},{"date":"2017-02-17","close":37.95},{"date":"2017-02-21","close":37.97},{"date":"2017-02-22","close":38.08},{"date":"2017-02-23","close":38.7},{"date":"2017-02-24","close":39.08},{"date":"2017-02-27","close":38.89},{"date":"2017-02-28","close":38.74},{"date":"2017-03-01","close":38.73},{"date":"2017-03-02","close":37.88},{"date":"2017-03-03","close":37.81},{"date":"2017-03-06","close":37.24},{"date":"2017-03-07","close":36.67},{"date":"2017-03-08","close":36.24},{"date":"2017-03-09","close":35.78},{"date":"2017-03-10","close":35.95},{"date":"2017-03-13","close":36.06},{"date":"2017-03-14","close":35.63},{"date":"2017-03-15","close":36.96},{"date":"2017-03-16","close":37.25},{"date":"2017-03-17","close":37.3},{"date":"2017-03-20","close":37.7703},{"date":"2017-03-21","close":38.36},{"date":"2017-03-22","close":38.56},{"date":"2017-03-23","close":38.47},{"date":"2017-03-24","close":38.54},{"date":"2017-03-27","close":38.98},{"date":"2017-03-28","close":38.6448},{"date":"2017-03-29","close":38.86},{"date":"2017-03-30","close":38.3},{"date":"2017-03-31","close":38.45},{"date":"2017-04-03","close":38.82},{"date":"2017-04-04","close":39.0},{"date":"2017-04-05","close":38.98},{"date":"2017-04-06","close":38.8074},{"date":"2017-04-07","close":38.9},{"date":"2017-04-10","close":38.89},{"date":"2017-04-11","close":40.01},{"date":"2017-04-12","close":40.57},{"date":"2017-04-13","close":40.9499},{"date":"2017-04-17","close":40.75},{"date":"2017-04-18","close":41.09},{"date":"2017-04-19","close":40.38},{"date":"2017-04-20","close":40.49},{"date":"2017-04-21","close":40.68},{"date":"2017-04-24","close":40.15},{"date":"2017-04-25","close":39.37},{"date":"2017-04-26","close":39.7653},{"date":"2017-04-27","close":39.43},{"date":"2017-04-28","close":39.65},{"date":"2017-05-01","close":38.9},{"date":"2017-05-02","close":38.88},{"date":"2017-05-03","close":37.85},{"date":"2017-05-04","close":37.07},{"date":"2017-05-05","close":37.1901},{"date":"2017-05-08","close":37.08},{"date":"2017-05-09","close":36.7},{"date":"2017-05-10","close":36.62},{"date":"2017-05-11","close":36.9},{"date":"2017-05-12","close":37.14},{"date":"2017-05-15","close":37.33},{"date":"2017-05-16","close":37.66},{"date":"2017-05-17","close":39.0},{"date":"2017-05-18","close":38.38},{"date":"2017-05-19","close":38.69},{"date":"2017-05-22","close":39.08},{"date":"2017-05-23","close":38.48},{"date":"2017-05-24","close":38.88},{"date":"2017-05-25","close":38.7404},{"date":"2017-05-26","close":39.43},{"date":"2017-05-30","close":39.19},{"date":"2017-05-31","close":39.47},{"date":"2017-06-01","close":39.52},{"date":"2017-06-02","close":40.09},{"date":"2017-06-05","close":40.18},{"date":"2017-06-06","close":41.05},{"date":"2017-06-07","close":40.6409},{"date":"2017-06-08","close":40.07},{"date":"2017-06-09","close":39.36},{"date":"2017-06-12","close":39.22},{"date":"2017-06-13","close":39.33},{"date":"2017-06-14","close":38.87},{"date":"2017-06-15","close":38.53},{"date":"2017-06-16","close":38.52},{"date":"2017-06-19","close":37.99},{"date":"2017-06-20","close":37.81},{"date":"2017-06-21","close":38.0046},{"date":"2017-06-22","close":38.1801},{"date":"2017-06-23","close":38.64},{"date":"2017-06-26","close":37.88},{"date":"2017-06-27","close":38.12},{"date":"2017-06-28","close":38.23},{"date":"2017-06-29","close":37.92},{"date":"2017-06-30","close":37.68},{"date":"2017-07-03","close":36.39},{"date":"2017-07-05","close":36.71},{"date":"2017-07-06","close":36.68},{"date":"2017-07-07","close":35.91},{"date":"2017-07-10","close":36.04},{"date":"2017-07-11","close":36.15},{"date":"2017-07-12","close":36.3},{"date":"2017-07-13","close":36.24},{"date":"2017-07-14","close":36.82},{"date":"2017-07-17","close":37.16},{"date":"2017-07-18","close":37.66},{"date":"2017-07-19","close":37.6},{"date":"2017-07-20","close":37.73},{"date":"2017-07-21","close":38.3824},{"date":"2017-07-24","close":38.43},{"date":"2017-07-25","close":38.15},{"date":"2017-07-26","close":38.82},{"date":"2017-07-27","close":38.71},{"date":"2017-07-28","close":39.3},{"date":"2017-07-31","close":39.32},{"date":"2017-08-01","close":39.27},{"date":"2017-08-02","close":39.09},{"date":"2017-08-03","close":39.23},{"date":"2017-08-04","close":38.59},{"date":"2017-08-07","close":38.51},{"date":"2017-08-08","close":38.74},{"date":"2017-08-09","close":39.67},{"date":"2017-08-10","close":40.23},{"date":"2017-08-11","close":40.68},{"date":"2017-08-14","close":40.04},{"date":"2017-08-15","close":39.41},{"date":"2017-08-16","close":40.01},{"date":"2017-08-17","close":40.39},{"date":"2017-08-18","close":40.2999},{"date":"2017-08-21","close":40.57},{"date":"2017-08-22","close":40.19},{"date":"2017-08-23","close":40.5071},{"date":"2017-08-24","close":40.29},{"date":"2017-08-25","close":40.51},{"date":"2017-08-28","close":41.82},{"date":"2017-08-29","close":41.59},{"date":"2017-08-30","close":41.53},{"date":"2017-08-31","close":42.58},{"date":"2017-09-01","close":42.64},{"date":"2017-09-05","close":43.66},{"date":"2017-09-06","close":43.2},{"date":"2017-09-07","close":44.09},{"date":"2017-09-08","close":43.97},{"date":"2017-09-11","close":42.71},{"date":"2017-09-12","close":42.95},{"date":"2017-09-13","close":42.339},{"date":"2017-09-14","close":42.68},{"date":"2017-09-15","close":42.27},{"date":"2017-09-18","close":41.47},{"date":"2017-09-19","close":41.58},{"date":"2017-09-20","close":40.94},{"date":"2017-09-21","close":40.29},{"date":"2017-09-22","close":40.65},{"date":"2017-09-25","close":41.6131},{"date":"2017-09-26","close":40.66},{"date":"2017-09-27","close":39.8579},{"date":"2017-09-28","close":40.01},{"date":"2017-09-29","close":39.6},{"date":"2017-10-02","close":39.08},{"date":"2017-10-03","close":39.1081},{"date":"2017-10-04","close":39.33},{"date":"2017-10-05","close":38.89},{"date":"2017-10-06","close":39.2588},{"date":"2017-10-09","close":39.89},{"date":"2017-10-10","close":40.1},{"date":"2017-10-11","close":40.36},{"date":"2017-10-12","close":40.41},{"date":"2017-10-13","close":41.05},{"date":"2017-10-16","close":40.44},{"date":"2017-10-17","close":39.89},{"date":"2017-10-18","close":39.59},{"date":"2017-10-19","close":40.02},{"date":"2017-10-20","close":39.54},{"date":"2017-10-23","close":39.65},{"date":"2017-10-24","close":39.29},{"date":"2017-10-25","close":39.35},{"date":"2017-10-26","close":38.67},{"date":"2017-10-27","close":39.02},{"date":"2017-10-30","close":39.23},{"date":"2017-10-31","close":38.86},{"date":"2017-11-01","close":39.1666},{"date":"2017-11-02","close":39.26},{"date":"2017-11-03","close":38.86},{"date":"2017-11-06","close":39.51},{"date":"2017-11-07","close":39.22},{"date":"2017-11-08","close":39.51},{"date":"2017-11-09","close":39.81},{"date":"2017-11-10","close":39.18},{"date":"2017-11-13","close":39.24},{"date":"2017-11-14","close":39.41},{"date":"2017-11-15","close":39.28},{"date":"2017-11-16","close":39.3},{"date":"2017-11-17","close":40.23},{"date":"2017-11-20","close":39.22},{"date":"2017-11-21","close":39.38},{"date":"2017-11-22","close":40.09},{"date":"2017-11-24","close":39.86},{"date":"2017-11-27","close":40.2201},{"date":"2017-11-28","close":40.19},{"date":"2017-11-29","close":39.58},{"date":"2017-11-30","close":39.06},{"date":"2017-12-01","close":39.37},{"date":"2017-12-04","close":39.09},{"date":"2017-12-05","close":38.54},{"date":"2017-12-06","close":38.36},{"date":"2017-12-07","close":37.3699},{"date":"2017-12-08","close":37.37},{"date":"2017-12-11","close":37.0},{"date":"2017-12-12","close":37.1},{"date":"2017-12-13","close":37.79},{"date":"2017-12-14","close":37.66},{"date":"2017-12-15","close":37.82},{"date":"2017-12-18","close":38.2},{"date":"2017-12-19","close":38.19},{"date":"2017-12-20","close":38.4},{"date":"2017-12-21","close":38.6},{"date":"2017-12-22","close":38.93},{"date":"2017-12-26","close":39.45},{"date":"2017-12-27","close":39.7},{"date":"2017-12-28","close":40.12},{"date":"2017-12-29","close":40.67},{"date":"2018-01-02","close":10.3975},{"date":"2018-01-03","close":10.3075},{"date":"2018-01-04","close":10.43},{"date":"2018-01-05","close":10.42},{"date":"2018-01-08","close":10.405},{"date":"2018-01-09","close":10.305},{"date":"2018-01-10","close":10.3775},{"date":"2018-01-11","close":10.425},{"date":"2018-01-12","close":10.6825},{"date":"2018-01-16","close":10.7075},{"date":"2018-01-17","close":10.5425},{"date":"2018-01-18","close":10.48},{"date":"2018-01-19","close":10.5825},{"date":"2018-01-22","close":10.6175},{"date":"2018-01-23","close":10.72},{"date":"2018-01-24","close":10.99},{"date":"2018-01-25","close":10.8175},{"date":"2018-01-26","close":10.855},{"date":"2018-01-29","close":10.74},{"date":"2018-01-30","close":10.6375},{"date":"2018-01-31","close":10.8175},{"date":"2018-02-01","close":10.795},{"date":"2018-02-02","close":10.525},{"date":"2018-02-05","close":10.6025},{"date":"2018-02-06","close":10.3725},{"date":"2018-02-07","close":10.285},{"date":"2018-02-08","close":10.34},{"date":"2018-02-09","close":10.2675},{"date":"2018-02-12","close":10.41},{"date":"2018-02-13","close":10.5075},{"date":"2018-02-14","close":10.87},{"date":"2018-02-15","close":10.8925},{"date":"2018-02-16","close":10.8},{"date":"2018-02-20","close":10.52},{"date":"2018-02-21","close":10.4125},{"date":"2018-02-22","close":10.5325},{"date":"2018-02-23","close":10.4875},{"date":"2018-02-26","close":10.5425},{"date":"2018-02-27","close":10.31},{"date":"2018-02-28","close":10.2875},{"date":"2018-03-01","close":10.2375},{"date":"2018-03-02","close":10.3625},{"date":"2018-03-05","close":10.31},{"date":"2018-03-06","close":10.5825},{"date":"2018-03-07","close":10.4},{"date":"2018-03-08","close":10.3625},{"date":"2018-03-09","close":10.3625},{"date":"2018-03-12","close":10.3925},{"date":"2018-03-13","close":10.4325},{"date":"2018-03-14","close":10.3975},{"date":"2018-03-15","close":10.2575},{"date":"2018-03-16","close":10.22},{"date":"2018-03-19","close":10.2675},{"date":"2018-03-20","close":10.1675},{"date":"2018-03-21","close":10.5225},{"date":"2018-03-22","close":10.4425},{"date":"2018-03-23","close":10.7125},{"date":"2018-03-26","close":10.87},{"date":"2018-03-27","close":10.6975},{"date":"2018-03-28","close":10.3875},{"date":"2018-03-29","close":10.3875},{"date":"2018-04-02","close":10.65},{"date":"2018-04-03","close":10.4725},{"date":"2018-04-04","close":10.5},{"date":"2018-04-05","close":10.3875},{"date":"2018-04-06","close":10.5},{"date":"2018-04-09","close":10.545},{"date":"2018-04-10","close":10.64},{"date":"2018-04-11","close":10.765},{"date":"2018-04-12","close":10.5025},{"date":"2018-04-13","close":10.6525},{"date":"2018-04-16","close":10.71},{"date":"2018-04-17","close":10.7025},{"date":"2018-04-18","close":10.7125},{"date":"2018-04-19","close":10.66},{"date":"2018-04-20","close":10.52},{"date":"2018-04-23","close":10.3375},{"date":"2018-04-24","close":10.4425},{"date":"2018-04-25","close":10.3},{"date":"2018-04-26","close":10.2275},{"date":"2018-04-27","close":10.315},{"date":"2018-04-30","close":10.18},{"date":"2018-05-01","close":10.01},{"date":"2018-05-02","close":10.01},{"date":"2018-05-03","close":10.125},{"date":"2018-05-04","close":10.1525},{"date":"2018-05-07","close":10.155},{"date":"2018-05-08","close":10.155},{"date":"2018-05-09","close":10.115},{"date":"2018-05-10","close":10.25},{"date":"2018-05-11","close":10.22},{"date":"2018-05-14","close":10.1325},{"date":"2018-05-15","close":9.805},{"date":"2018-05-16","close":9.76},{"date":"2018-05-17","close":9.7775},{"date":"2018-05-18","close":9.7925},{"date":"2018-05-21","close":9.7925},{"date":"2018-05-22","close":9.7925},{"date":"2018-05-23","close":9.81},{"date":"2018-05-24","close":9.98},{"date":"2018-05-25","close":9.9175},{"date":"2018-05-29","close":9.905},{"date":"2018-05-30","close":9.9325},{"date":"2018-05-31","close":9.89},{"date":"2018-06-01","close":9.785},{"date":"2018-06-04","close":9.7525},{"date":"2018-06-05","close":9.8475},{"date":"2018-06-06","close":9.845},{"date":"2018-06-07","close":9.84},{"date":"2018-06-08","close":9.8675},{"date":"2018-06-11","close":9.8975},{"date":"2018-06-12","close":9.8275},{"date":"2018-06-13","close":9.8825},{"date":"2018-06-14","close":9.925},{"date":"2018-06-15","close":9.58},{"date":"2018-06-18","close":9.5475},{"date":"2018-06-19","close":9.5},{"date":"2018-06-20","close":9.4125},{"date":"2018-06-21","close":9.3825},{"date":"2018-06-22","close":9.4075},{"date":"2018-06-25","close":9.3475},{"date":"2018-06-26","close":9.2475},{"date":"2018-06-27","close":9.145},{"date":"2018-06-28","close":9.0975},{"date":"2018-06-29","close":9.14},{"date":"2018-07-02","close":8.97},{"date":"2018-07-03","close":9.2125},{"date":"2018-07-05","close":9.21},{"date":"2018-07-06","close":9.18},{"date":"2018-07-09","close":9.2275},{"date":"2018-07-10","close":9.18},{"date":"2018-07-11","close":8.99},{"date":"2018-07-12","close":9.055},{"date":"2018-07-13","close":8.98},{"date":"2018-07-16","close":8.965},{"date":"2018-07-17","close":8.765},{"date":"2018-07-18","close":8.775},{"date":"2018-07-19","close":8.695},{"date":"2018-07-20","close":8.81},{"date":"2018-07-23","close":8.73},{"date":"2018-07-24","close":8.7325},{"date":"2018-07-25","close":8.83},{"date":"2018-07-26","close":8.695},{"date":"2018-07-27","close":8.705},{"date":"2018-07-30","close":8.6675},{"date":"2018-07-31","close":8.7175},{"date":"2018-08-01","close":8.5925},{"date":"2018-08-02","close":8.49},{"date":"2018-08-03","close":8.5625},{"date":"2018-08-06","close":8.4625},{"date":"2018-08-07","close":8.505},{"date":"2018-08-08","close":8.56},{"date":"2018-08-09","close":8.5225},{"date":"2018-08-10","close":8.51},{"date":"2018-08-13","close":8.255},{"date":"2018-08-14","close":8.275},{"date":"2018-08-15","close":7.995},{"date":"2018-08-16","close":7.9925},{"date":"2018-08-17","close":8.13},{"date":"2018-08-20","close":8.2125},{"date":"2018-08-21","close":8.2625},{"date":"2018-08-22","close":8.2925},{"date":"2018-08-23","close":8.14},{"date":"2018-08-24","close":8.4125},{"date":"2018-08-27","close":8.4875},{"date":"2018-08-28","close":8.36},{"date":"2018-08-29","close":8.4175},{"date":"2018-08-30","close":8.3425},{"date":"2018-08-31","close":8.315},{"date":"2018-09-04","close":8.2375},{"date":"2018-09-05","close":8.28},{"date":"2018-09-06","close":8.3275},{"date":"2018-09-07","close":8.27},{"date":"2018-09-10","close":8.26},{"date":"2018-09-11","close":8.265},{"date":"2018-09-12","close":8.4025},{"date":"2018-09-13","close":8.34},{"date":"2018-09-14","close":8.2325},{"date":"2018-09-17","close":8.3175},{"date":"2018-09-18","close":8.285},{"date":"2018-09-19","close":8.355},{"date":"2018-09-20","close":8.4075},{"date":"2018-09-21","close":8.295},{"date":"2018-09-24","close":8.2875},{"date":"2018-09-25","close":8.3175},{"date":"2018-09-26","close":8.2275},{"date":"2018-09-27","close":8.09},{"date":"2018-09-28","close":8.1875},{"date":"2018-10-01","close":8.15},{"date":"2018-10-02","close":8.345},{"date":"2018-10-03","close":8.265},{"date":"2018-10-04","close":8.2875},{"date":"2018-10-05","close":8.3375},{"date":"2018-10-08","close":8.14},{"date":"2018-10-09","close":8.1575},{"date":"2018-10-10","close":8.185},{"date":"2018-10-11","close":8.605},{"date":"2018-10-12","close":8.525},{"date":"2018-10-15","close":8.6325},{"date":"2018-10-16","close":8.625},{"date":"2018-10-17","close":8.6},{"date":"2018-10-18","close":8.6175},{"date":"2018-10-19","close":8.6375},{"date":"2018-10-22","close":8.585},{"date":"2018-10-23","close":8.68},{"date":"2018-10-24","close":8.72},{"date":"2018-10-25","close":8.6875},{"date":"2018-10-26","close":8.73},{"date":"2018-10-29","close":8.665},{"date":"2018-10-30","close":8.5775},{"date":"2018-10-31","close":8.4825},{"date":"2018-11-01","close":8.715},{"date":"2018-11-02","close":8.7125},{"date":"2018-11-05","close":8.68},{"date":"2018-11-06","close":8.6125},{"date":"2018-11-07","close":8.6025},{"date":"2018-11-08","close":8.57},{"date":"2018-11-09","close":8.3725},{"date":"2018-11-12","close":8.2575},{"date":"2018-11-13","close":8.26},{"date":"2018-11-14","close":8.3925},{"date":"2018-11-15","close":8.42},{"date":"2018-11-16","close":8.5275},{"date":"2018-11-19","close":8.5575},{"date":"2018-11-20","close":8.5325},{"date":"2018-11-21","close":8.5825},{"date":"2018-11-23","close":8.55},{"date":"2018-11-26","close":8.54},{"date":"2018-11-27","close":8.43},{"date":"2018-11-28","close":8.4975},{"date":"2018-11-29","close":8.55},{"date":"2018-11-30","close":8.52},{"date":"2018-12-03","close":8.645},{"date":"2018-12-04","close":8.7425},{"date":"2018-12-06","close":8.7525},{"date":"2018-12-07","close":8.885},{"date":"2018-12-10","close":8.8275},{"date":"2018-12-11","close":8.81},{"date":"2018-12-12","close":8.85},{"date":"2018-12-13","close":8.8075},{"date":"2018-12-14","close":8.725},{"date":"2018-12-17","close":8.835},{"date":"2018-12-18","close":8.8825},{"date":"2018-12-19","close":8.7775},{"date":"2018-12-20","close":9.045},{"date":"2018-12-21","close":8.97},{"date":"2018-12-24","close":9.1525},{"date":"2018-12-26","close":9.125},{"date":"2018-12-27","close":9.175},{"date":"2018-12-28","close":9.305},{"date":"2018-12-31","close":9.3525},{"date":"2019-01-02","close":9.3425},{"date":"2019-01-03","close":9.56},{"date":"2019-01-04","close":9.3525},{"date":"2019-01-07","close":9.405},{"date":"2019-01-08","close":9.34},{"date":"2019-01-09","close":9.4775},{"date":"2019-01-10","close":9.3625},{"date":"2019-01-11","close":9.3875},{"date":"2019-01-14","close":9.4325},{"date":"2019-01-15","close":9.39},{"date":"2019-01-16","close":9.4525},{"date":"2019-01-17","close":9.4225},{"date":"2019-01-18","close":9.2575},{"date":"2019-01-22","close":9.3125},{"date":"2019-01-23","close":9.29},{"date":"2019-01-24","close":9.255},{"date":"2019-01-25","close":9.5225},{"date":"2019-01-28","close":9.595},{"date":"2019-01-29","close":9.695},{"date":"2019-01-30","close":9.8125},{"date":"2019-01-31","close":9.815},{"date":"2019-02-01","close":9.785},{"date":"2019-02-04","close":9.695},{"date":"2019-02-05","close":9.74},{"date":"2019-02-06","close":9.6125},{"date":"2019-02-07","close":9.6525},{"date":"2019-02-08","close":9.7225},{"date":"2019-02-11","close":9.6325},{"date":"2019-02-12","close":9.675},{"date":"2019-02-13","close":9.5875},{"date":"2019-02-14","close":9.6825},{"date":"2019-02-15","close":9.8125},{"date":"2019-02-19","close":10.105},{"date":"2019-02-20","close":10.075},{"date":"2019-02-21","close":9.8375},{"date":"2019-02-22","close":9.905},{"date":"2019-02-25","close":9.885},{"date":"2019-02-26","close":9.91},{"date":"2019-02-27","close":9.7775},{"date":"2019-02-28","close":9.6625},{"date":"2019-03-01","close":9.32},{"date":"2019-03-04","close":9.275},{"date":"2019-03-05","close":9.2925},{"date":"2019-03-06","close":9.28},{"date":"2019-03-07","close":9.25},{"date":"2019-03-08","close":9.455},{"date":"2019-03-11","close":9.3575},{"date":"2019-03-12","close":9.475},{"date":"2019-03-13","close":9.6025},{"date":"2019-03-14","close":9.39},{"date":"2019-03-15","close":9.47},{"date":"2019-03-18","close":9.4825},{"date":"2019-03-19","close":9.535},{"date":"2019-03-20","close":9.6525},{"date":"2019-03-21","close":9.575},{"date":"2019-03-22","close":9.6225},{"date":"2019-03-25","close":9.7675},{"date":"2019-03-26","close":9.67},{"date":"2019-03-27","close":9.565},{"date":"2019-03-28","close":9.285},{"date":"2019-03-29","close":9.31},{"date":"2019-04-01","close":9.235},{"date":"2019-04-02","close":9.2925},{"date":"2019-04-03","close":9.27},{"date":"2019-04-04","close":9.315},{"date":"2019-04-05","close":9.29},{"date":"2019-04-08","close":9.38},{"date":"2019-04-09","close":9.4725},{"date":"2019-04-10","close":9.52},{"date":"2019-04-11","close":9.275},{"date":"2019-04-12","close":9.2575},{"date":"2019-04-15","close":9.2225},{"date":"2019-04-16","close":9.05},{"date":"2019-04-17","close":9.0125},{"date":"2019-04-18","close":9.0225},{"date":"2019-04-22","close":9.02},{"date":"2019-04-23","close":8.9775},{"date":"2019-04-24","close":9.035},{"date":"2019-04-25","close":9.055},{"date":"2019-04-26","close":9.1775},{"date":"2019-04-29","close":9.0925},{"date":"2019-04-30","close":9.145},{"date":"2019-05-01","close":9.02},{"date":"2019-05-02","close":8.9475},{"date":"2019-05-03","close":9.055},{"date":"2019-05-06","close":9.0825},{"date":"2019-05-07","close":9.145},{"date":"2019-05-08","close":9.0925},{"date":"2019-05-09","close":9.135},{"date":"2019-05-10","close":9.1625},{"date":"2019-05-13","close":9.3575},{"date":"2019-05-14","close":9.315},{"date":"2019-05-15","close":9.3075},{"date":"2019-05-16","close":9.1675},{"date":"2019-05-17","close":9.0325},{"date":"2019-05-20","close":9.03},{"date":"2019-05-21","close":8.985},{"date":"2019-05-22","close":8.965},{"date":"2019-05-23","close":9.105},{"date":"2019-05-24","close":9.12},{"date":"2019-05-28","close":9.0425},{"date":"2019-05-29","close":9.0525},{"date":"2019-05-30","close":9.1725},{"date":"2019-05-31","close":9.4225},{"date":"2019-06-03","close":9.7},{"date":"2019-06-04","close":9.7175},{"date":"2019-06-05","close":9.7525},{"date":"2019-06-06","close":9.8125},{"date":"2019-06-07","close":9.92},{"date":"2019-06-10","close":9.725},{"date":"2019-06-11","close":9.7025},{"date":"2019-06-12","close":9.7925},{"date":"2019-06-13","close":9.9125},{"date":"2019-06-14","close":9.9075},{"date":"2019-06-17","close":9.8925},{"date":"2019-06-18","close":9.9875},{"date":"2019-06-19","close":10.1175},{"date":"2019-06-20","close":10.635},{"date":"2019-06-21","close":10.775},{"date":"2019-06-24","close":11.085},{"date":"2019-06-25","close":11.1275},{"date":"2019-06-26","close":10.9225},{"date":"2019-06-27","close":10.905},{"date":"2019-06-28","close":10.95},{"date":"2019-07-01","close":10.5325},{"date":"2019-07-02","close":10.9725},{"date":"2019-07-03","close":11.0275},{"date":"2019-07-05","close":10.7725},{"date":"2019-07-08","close":10.64},{"date":"2019-07-09","close":10.71},{"date":"2019-07-10","close":11.0425},{"date":"2019-07-11","close":10.865},{"date":"2019-07-12","close":10.9925},{"date":"2019-07-15","close":10.99},{"date":"2019-07-16","close":10.8025},{"date":"2019-07-17","close":11.1575},{"date":"2019-07-18","close":11.4675},{"date":"2019-07-19","close":11.135},{"date":"2019-07-22","close":11.125},{"date":"2019-07-23","close":11.005},{"date":"2019-07-24","close":11.115},{"date":"2019-07-25","close":10.95},{"date":"2019-07-26","close":10.985},{"date":"2019-07-29","close":11.1275},{"date":"2019-07-30","close":11.205},{"date":"2019-07-31","close":10.9175},{"date":"2019-08-01","close":11.43},{"date":"2019-08-02","close":11.3575},{"date":"2019-08-05","close":11.6625},{"date":"2019-08-06","close":11.8475},{"date":"2019-08-07","close":12.2},{"date":"2019-08-08","close":12.3275},{"date":"2019-08-09","close":12.2475},{"date":"2019-08-12","close":12.485},{"date":"2019-08-13","close":12.31},{"date":"2019-08-14","close":12.4875},{"date":"2019-08-15","close":12.645},{"date":"2019-08-16","close":12.4875},{"date":"2019-08-19","close":12.185},{"date":"2019-08-20","close":12.375},{"date":"2019-08-21","close":12.3},{"date":"2019-08-22","close":12.23},{"date":"2019-08-23","close":12.7075},{"date":"2019-08-26","close":12.7175},{"date":"2019-08-27","close":12.95},{"date":"2019-08-28","close":12.8875},{"date":"2019-08-29","close":12.6925},{"date":"2019-08-30","close":12.625},{"date":"2019-09-03","close":12.9775},{"date":"2019-09-04","close":13.1375},{"date":"2019-09-05","close":12.4975},{"date":"2019-09-06","close":12.2875},{"date":"2019-09-09","close":12.205},{"date":"2019-09-10","close":11.99},{"date":"2019-09-11","close":12.145},{"date":"2019-09-12","close":12.185},{"date":"2019-09-13","close":11.98},{"date":"2019-09-16","close":12.1775},{"date":"2019-09-17","close":12.2325},{"date":"2019-09-18","close":12.07},{"date":"2019-09-19","close":12.165},{"date":"2019-09-20","close":12.46},{"date":"2019-09-23","close":12.595},{"date":"2019-09-24","close":12.73},{"date":"2019-09-25","close":12.25},{"date":"2019-09-26","close":12.25},{"date":"2019-09-27","close":12.115},{"date":"2019-09-30","close":11.735},{"date":"2019-10-01","close":11.8625},{"date":"2019-10-02","close":12.145},{"date":"2019-10-03","close":12.2375},{"date":"2019-10-04","close":12.2375},{"date":"2019-10-07","close":12.0275},{"date":"2019-10-08","close":12.2525},{"date":"2019-10-09","close":12.2575},{"date":"2019-10-10","close":12.035},{"date":"2019-10-11","close":11.8975},{"date":"2019-10-14","close":12.0},{"date":"2019-10-15","close":11.82},{"date":"2019-10-16","close":11.945},{"date":"2019-10-17","close":11.9825},{"date":"2019-10-18","close":11.965},{"date":"2019-10-21","close":11.8425},{"date":"2019-10-22","close":11.905},{"date":"2019-10-23","close":11.9725},{"date":"2019-10-24","close":12.14},{"date":"2019-10-25","close":12.1925},{"date":"2019-10-28","close":11.98},{"date":"2019-10-29","close":11.915},{"date":"2019-10-30","close":12.0375},{"date":"2019-10-31","close":12.2775},{"date":"2019-11-01","close":12.305},{"date":"2019-11-04","close":12.23},{"date":"2019-11-05","close":11.8325},{"date":"2019-11-06","close":11.94},{"date":"2019-11-07","close":11.555},{"date":"2019-11-08","close":11.41},{"date":"2019-11-11","close":11.3475},{"date":"2019-11-12","close":11.4025},{"date":"2019-11-13","close":11.4925},{"date":"2019-11-14","close":11.5875},{"date":"2019-11-15","close":11.5275},{"date":"2019-11-18","close":11.5975},{"date":"2019-11-19","close":11.6175},{"date":"2019-11-20","close":11.62},{"date":"2019-11-21","close":11.4925},{"date":"2019-11-22","close":11.4575},{"date":"2019-11-25","close":11.3375},{"date":"2019-11-26","close":11.4575},{"date":"2019-11-27","close":11.3325},{"date":"2019-11-29","close":11.46},{"date":"2019-12-02","close":11.445},{"date":"2019-12-03","close":11.6675},{"date":"2019-12-04","close":11.6275},{"date":"2019-12-05","close":11.63},{"date":"2019-12-06","close":11.3925},{"date":"2019-12-09","close":11.3875},{"date":"2019-12-10","close":11.4525},{"date":"2019-12-11","close":11.605},{"date":"2019-12-12","close":11.53},{"date":"2019-12-13","close":11.6275},{"date":"2019-12-16","close":11.6325},{"date":"2019-12-17","close":11.6175},{"date":"2019-12-18","close":11.615},{"date":"2019-12-19","close":11.67},{"date":"2019-12-20","close":11.6375},{"date":"2019-12-23","close":11.765},{"date":"2019-12-24","close":12.0025},{"date":"2019-12-26","close":12.195},{"date":"2019-12-27","close":12.165},{"date":"2019-12-30","close":12.215},{"date":"2019-12-31","close":12.2625},{"date":"2020-01-02","close":12.425},{"date":"2020-01-03","close":12.7625},{"date":"2020-01-06","close":13.03},{"date":"2020-01-07","close":13.125},{"date":"2020-01-08","close":12.9275},{"date":"2020-01-09","close":12.7525},{"date":"2020-01-10","close":12.92},{"date":"2020-01-13","close":12.7275},{"date":"2020-01-14","close":12.69},{"date":"2020-01-15","close":12.8425},{"date":"2020-01-16","close":12.79},{"date":"2020-01-17","close":12.8425},{"date":"2020-01-21","close":12.8675},{"date":"2020-01-22","close":12.87},{"date":"2020-01-23","close":12.925},{"date":"2020-01-24","close":13.0775},{"date":"2020-01-27","close":13.2625},{"date":"2020-01-28","close":13.0225},{"date":"2020-01-29","close":13.1475},{"date":"2020-01-30","close":13.1525},{"date":"2020-01-31","close":13.31},{"date":"2020-02-03","close":13.1375},{"date":"2020-02-04","close":12.77},{"date":"2020-02-05","close":12.8025},{"date":"2020-02-06","close":12.95},{"date":"2020-02-07","close":13.02},{"date":"2020-02-10","close":13.065},{"date":"2020-02-11","close":12.9775},{"date":"2020-02-12","close":12.9525},{"date":"2020-02-13","close":13.115},{"date":"2020-02-14","close":13.2125},{"date":"2020-02-18","close":13.555},{"date":"2020-02-19","close":13.72},{"date":"2020-02-20","close":13.835},{"date":"2020-02-21","close":14.2425},{"date":"2020-02-24","close":14.4975},{"date":"2020-02-25","close":13.9725},{"date":"2020-02-26","close":14.0925},{"date":"2020-02-27","close":14.1025},{"date":"2020-02-28","close":13.0775},{"date":"2020-03-02","close":13.175},{"date":"2020-03-03","close":14.0025},{"date":"2020-03-04","close":14.0525},{"date":"2020-03-05","close":14.6625},{"date":"2020-03-06","close":14.665},{"date":"2020-03-09","close":14.735},{"date":"2020-03-10","close":14.0925},{"date":"2020-03-11","close":13.9925},{"date":"2020-03-12","close":12.895},{"date":"2020-03-13","close":12.0725},{"date":"2020-03-16","close":11.8275},{"date":"2020-03-17","close":12.17},{"date":"2020-03-18","close":11.625},{"date":"2020-03-19","close":11.28},{"date":"2020-03-20","close":11.58},{"date":"2020-03-23","close":12.685},{"date":"2020-03-24","close":14.19},{"date":"2020-03-25","close":13.825},{"date":"2020-03-26","close":14.09},{"date":"2020-03-27","close":14.0075},{"date":"2020-03-30","close":13.8525},{"date":"2020-03-31","close":13.0},{"date":"2020-04-01","close":13.16},{"date":"2020-04-02","close":13.775},{"date":"2020-04-03","close":13.9425},{"date":"2020-04-06","close":14.9475},{"date":"2020-04-07","close":14.5525},{"date":"2020-04-08","close":14.475},{"date":"2020-04-09","close":15.3825},{"date":"2020-04-13","close":15.9625},{"date":"2020-04-14","close":15.7925},{"date":"2020-04-15","close":15.6075},{"date":"2020-04-16","close":15.41},{"date":"2020-04-17","close":14.705},{"date":"2020-04-20","close":14.9475},{"date":"2020-04-21","close":14.775},{"date":"2020-04-22","close":15.4425},{"date":"2020-04-23","close":15.6625},{"date":"2020-04-24","close":15.5},{"date":"2020-04-27","close":15.265},{"date":"2020-04-28","close":15.125},{"date":"2020-04-29","close":15.29},{"date":"2020-04-30","close":14.6725},{"date":"2020-05-01","close":14.905},{"date":"2020-05-04","close":14.9825},{"date":"2020-05-05","close":15.045},{"date":"2020-05-06","close":14.61},{"date":"2020-05-07","close":15.2},{"date":"2020-05-08","close":14.9225},{"date":"2020-05-11","close":14.7275},{"date":"2020-05-12","close":14.805},{"date":"2020-05-13","close":15.145},{"date":"2020-05-14","close":15.43},{"date":"2020-05-15","close":15.7025},{"date":"2020-05-18","close":15.34},{"date":"2020-05-19","close":15.615},{"date":"2020-05-20","close":15.6775},{"date":"2020-05-21","close":15.225},{"date":"2020-05-22","close":15.4575},{"date":"2020-05-26","close":14.9725},{"date":"2020-05-27","close":14.9975},{"date":"2020-05-28","close":15.0975},{"date":"2020-05-29","close":15.31},{"date":"2020-06-01","close":15.4125},{"date":"2020-06-02","close":15.14},{"date":"2020-06-03","close":14.5175},{"date":"2020-06-04","close":14.9025},{"date":"2020-06-05","close":14.2775},{"date":"2020-06-08","close":14.6},{"date":"2020-06-09","close":14.83},{"date":"2020-06-10","close":15.3175},{"date":"2020-06-11","close":15.095},{"date":"2020-06-12","close":15.15},{"date":"2020-06-15","close":15.07},{"date":"2020-06-16","close":15.09},{"date":"2020-06-17","close":15.1575},{"date":"2020-06-18","close":15.035},{"date":"2020-06-19","close":15.475},{"date":"2020-06-22","close":15.6325},{"date":"2020-06-23","close":15.985},{"date":"2020-06-24","close":15.8025},{"date":"2020-06-25","close":15.75},{"date":"2020-06-26","close":15.9775},{"date":"2020-06-29","close":15.9425},{"date":"2020-06-30","close":16.2075},{"date":"2020-07-01","close":15.9075},{"date":"2020-07-02","close":16.025},{"date":"2020-07-06","close":16.1525},{"date":"2020-07-07","close":16.395},{"date":"2020-07-08","close":16.5675},{"date":"2020-07-09","close":16.385},{"date":"2020-07-10","close":16.26},{"date":"2020-07-13","close":16.31},{"date":"2020-07-14","close":16.4275},{"date":"2020-07-15","close":16.455},{"date":"2020-07-16","close":16.0675},{"date":"2020-07-17","close":16.3375},{"date":"2020-07-20","close":16.4375},{"date":"2020-07-21","close":16.8975},{"date":"2020-07-22","close":17.41},{"date":"2020-07-23","close":17.685},{"date":"2020-07-24","close":18.0},{"date":"2020-07-27","close":18.5825},{"date":"2020-07-28","close":18.7975},{"date":"2020-07-29","close":19.07},{"date":"2020-07-30","close":18.83},{"date":"2020-07-31","close":19.215},{"date":"2020-08-03","close":19.235},{"date":"2020-08-04","close":19.9975},{"date":"2020-08-05","close":20.36},{"date":"2020-08-06","close":20.805},{"date":"2020-08-07","close":20.1525},{"date":"2020-08-10","close":20.0},{"date":"2020-08-11","close":17.9025},{"date":"2020-08-12","close":17.8025},{"date":"2020-08-13","close":18.57},{"date":"2020-08-14","close":18.34},{"date":"2020-08-17","close":19.145},{"date":"2020-08-18","close":19.495},{"date":"2020-08-19","close":18.2425},{"date":"2020-08-20","close":18.5025},{"date":"2020-08-21","close":18.2175},{"date":"2020-08-24","close":17.9925},{"date":"2020-08-25","close":18.015},{"date":"2020-08-26","close":18.475},{"date":"2020-08-27","close":18.035},{"date":"2020-08-28","close":18.6875},{"date":"2020-08-31","close":18.74},{"date":"2020-09-01","close":18.79},{"date":"2020-09-02","close":18.27},{"date":"2020-09-03","close":18.0075},{"date":"2020-09-04","close":18.13},{"date":"2020-09-08","close":18.06},{"date":"2020-09-09","close":18.3925},{"date":"2020-09-10","close":18.285},{"date":"2020-09-11","close":18.26},{"date":"2020-09-14","close":18.57},{"date":"2020-09-15","close":18.4725},{"date":"2020-09-16","close":18.5675},{"date":"2020-09-17","close":18.3625},{"date":"2020-09-18","close":18.3925},{"date":"2020-09-21","close":17.6225},{"date":"2020-09-22","close":17.435},{"date":"2020-09-23","close":16.6725},{"date":"2020-09-24","close":16.815},{"date":"2020-09-25","close":16.6825},{"date":"2020-09-28","close":17.035},{"date":"2020-09-29","close":17.335},{"date":"2020-09-30","close":17.145},{"date":"2020-10-01","close":17.48},{"date":"2020-10-02","close":17.425},{"date":"2020-10-05","close":17.6},{"date":"2020-10-06","close":17.145},{"date":"2020-10-07","close":17.1125},{"date":"2020-10-08","close":17.2625},{"date":"2020-10-09","close":17.91},{"date":"2020-10-12","close":17.8025},{"date":"2020-10-13","close":17.2075},{"date":"2020-10-14","close":17.345},{"date":"2020-10-15","close":17.4725},{"date":"2020-10-16","close":17.3175},{"date":"2020-10-19","close":17.355},{"date":"2020-10-20","close":17.5125},{"date":"2020-10-21","close":17.7875},{"date":"2020-10-22","close":17.4075},{"date":"2020-10-23","close":17.3625},{"date":"2020-10-26","close":17.3525},{"date":"2020-10-27","close":17.4375},{"date":"2020-10-28","close":16.8575},{"date":"2020-10-29","close":16.705},{"date":"2020-10-30","close":16.85},{"date":"2020-11-02","close":17.1725},{"date":"2020-11-03","close":17.3875},{"date":"2020-11-04","close":17.3375},{"date":"2020-11-05","close":18.1625},{"date":"2020-11-06","close":18.2025},{"date":"2020-11-09","close":16.55},{"date":"2020-11-10","close":16.675},{"date":"2020-11-11","close":16.495},{"date":"2020-11-12","close":16.7275},{"date":"2020-11-13","close":16.95},{"date":"2020-11-16","close":16.92},{"date":"2020-11-17","close":16.8225},{"date":"2020-11-18","close":16.595},{"date":"2020-11-19","close":16.535},{"date":"2020-11-20","close":16.65},{"date":"2020-11-23","close":15.98},{"date":"2020-11-24","close":15.495},{"date":"2020-11-25","close":15.4825},{"date":"2020-11-27","close":15.13},{"date":"2020-11-30","close":14.94},{"date":"2020-12-01","close":15.5825},{"date":"2020-12-02","close":15.825},{"date":"2020-12-03","close":16.0625},{"date":"2020-12-04","close":15.96},{"date":"2020-12-07","close":16.44},{"date":"2020-12-08","close":16.5775},{"date":"2020-12-09","close":15.9625},{"date":"2020-12-10","close":15.935},{"date":"2020-12-11","close":16.0025},{"date":"2020-12-14","close":15.8},{"date":"2020-12-15","close":16.265},{"date":"2020-12-16","close":16.435},{"date":"2020-12-17","close":16.81},{"date":"2020-12-18","close":16.755},{"date":"2020-12-21","close":16.6525},{"date":"2020-12-22","close":16.3775},{"date":"2020-12-23","close":16.5775},{"date":"2020-12-24","close":16.69},{"date":"2020-12-28","close":16.5775},{"date":"2020-12-29","close":16.6825},{"date":"2020-12-30","close":16.9375},{"date":"2020-12-31","close":17.05},{"date":"2021-01-04","close":17.8425},{"date":"2021-01-05","close":17.9325},{"date":"2021-01-06","close":17.3},{"date":"2021-01-07","close":17.21},{"date":"2021-01-08","close":15.9975},{"date":"2021-01-11","close":15.9675},{"date":"2021-01-12","close":16.1475},{"date":"2021-01-13","close":16.0175},{"date":"2021-01-14","close":15.9875},{"date":"2021-01-15","close":15.6025},{"date":"2021-01-19","close":15.845},{"date":"2021-01-20","close":16.3525},{"date":"2021-01-21","close":16.3475},{"date":"2021-01-22","close":16.09},{"date":"2021-01-25","close":16.0975},{"date":"2021-01-26","close":16.0275},{"date":"2021-01-27","close":15.84},{"date":"2021-01-28","close":15.87},{"date":"2021-01-29","close":15.845},{"date":"2021-02-01","close":16.1625},{"date":"2021-02-02","close":15.72},{"date":"2021-02-03","close":15.6725},{"date":"2021-02-04","close":14.985},{"date":"2021-02-05","close":15.28},{"date":"2021-02-08","close":15.6025},{"date":"2021-02-09","close":15.695},{"date":"2021-02-10","close":15.8025},{"date":"2021-02-11","close":15.52},{"date":"2021-02-12","close":15.44},{"date":"2021-02-16","close":14.9775},{"date":"2021-02-17","close":14.6375},{"date":"2021-02-18","close":14.6225},{"date":"2021-02-19","close":14.745},{"date":"2021-02-22","close":15.1825},{"date":"2021-02-23","close":15.1325},{"date":"2021-02-24","close":15.09},{"date":"2021-02-25","close":14.53},{"date":"2021-02-26","close":13.8225},{"date":"2021-03-01","close":13.7575},{"date":"2021-03-02","close":13.9275},{"date":"2021-03-03","close":13.6225},{"date":"2021-03-04","close":13.3275},{"date":"2021-03-05","close":13.355},{"date":"2021-03-08","close":13.045},{"date":"2021-03-09","close":13.6275},{"date":"2021-03-10","close":13.7725},{"date":"2021-03-11","close":13.7375},{"date":"2021-03-12","close":13.7425},{"date":"2021-03-15","close":13.8725},{"date":"2021-03-16","close":13.8775},{"date":"2021-03-17","close":14.0825},{"date":"2021-03-18","close":13.9075},{"date":"2021-03-19","close":14.055},{"date":"2021-03-22","close":13.995},{"date":"2021-03-23","close":13.7925},{"date":"2021-03-24","close":13.9025},{"date":"2021-03-25","close":13.7625},{"date":"2021-03-26","close":13.875},{"date":"2021-03-29","close":13.5125},{"date":"2021-03-30","close":13.0725},{"date":"2021-03-31","close":13.4775},{"date":"2021-04-01","close":13.8125},{"date":"2021-04-05","close":13.785},{"date":"2021-04-06","close":14.0175},{"date":"2021-04-07","close":13.9275},{"date":"2021-04-08","close":14.235},{"date":"2021-04-09","close":14.015},{"date":"2021-04-12","close":13.84},{"date":"2021-04-13","close":14.04},{"date":"2021-04-14","close":13.915},{"date":"2021-04-15","close":14.36},{"date":"2021-04-16","close":14.54},{"date":"2021-04-19","close":14.45},{"date":"2021-04-20","close":14.5575},{"date":"2021-04-21","close":14.8425},{"date":"2021-04-22","close":14.6575},{"date":"2021-04-23","close":14.5275},{"date":"2021-04-26","close":14.6025},{"date":"2021-04-27","close":14.525},{"date":"2021-04-28","close":14.625},{"date":"2021-04-29","close":14.49},{"date":"2021-04-30","close":14.395},{"date":"2021-05-03","close":14.7775},{"date":"2021-05-04","close":14.5425},{"date":"2021-05-05","close":14.685},{"date":"2021-05-06","close":15.1575},{"date":"2021-05-07","close":15.46},{"date":"2021-05-10","close":15.55},{"date":"2021-05-11","close":15.5425},{"date":"2021-05-12","close":15.2325},{"date":"2021-05-13","close":15.35},{"date":"2021-05-14","close":15.63},{"date":"2021-05-17","close":16.015},{"date":"2021-05-18","close":16.065},{"date":"2021-05-19","close":16.0875},{"date":"2021-05-20","close":16.215},{"date":"2021-05-21","close":16.25},{"date":"2021-05-24","close":16.305},{"date":"2021-05-25","close":16.61},{"date":"2021-05-26","close":16.5325},{"date":"2021-05-27","close":16.5575},{"date":"2021-05-28","close":16.6575},{"date":"2021-06-01","close":16.585},{"date":"2021-06-02","close":16.75},{"date":"2021-06-03","close":16.075},{"date":"2021-06-04","close":16.44},{"date":"2021-06-07","close":16.5825},{"date":"2021-06-08","close":16.4525},{"date":"2021-06-09","close":16.39},{"date":"2021-06-10","close":16.5575},{"date":"2021-06-11","close":16.1475},{"date":"2021-06-14","close":15.9625},{"date":"2021-06-15","close":15.8425},{"date":"2021-06-16","close":15.2975},{"date":"2021-06-17","close":14.3475},{"date":"2021-06-18","close":14.18},{"date":"2021-06-21","close":14.5175},{"date":"2021-06-22","close":14.4075},{"date":"2021-06-23","close":14.3825},{"date":"2021-06-24","close":14.375},{"date":"2021-06-25","close":14.45},{"date":"2021-06-28","close":14.46},{"date":"2021-06-29","close":14.1525},{"date":"2021-06-30","close":14.305},{"date":"2021-07-01","close":14.4},{"date":"2021-07-02","close":14.59},{"date":"2021-07-06","close":14.725},{"date":"2021-07-07","close":14.845},{"date":"2021-07-08","close":14.825},{"date":"2021-07-09","close":14.9175},{"date":"2021-07-12","close":14.895},{"date":"2021-07-13","close":14.9175},{"date":"2021-07-14","close":15.245},{"date":"2021-07-15","close":15.265},{"date":"2021-07-16","close":14.95},{"date":"2021-07-19","close":14.98},{"date":"2021-07-20","close":14.9425},{"date":"2021-07-21","close":14.8325},{"date":"2021-07-22","close":14.8925},{"date":"2021-07-23","close":14.7925},{"date":"2021-07-26","close":14.7175},{"date":"2021-07-27","close":14.7675},{"date":"2021-07-28","close":14.915},{"date":"2021-07-29","close":15.245},{"date":"2021-07-30","close":14.98},{"date":"2021-08-02","close":14.9625},{"date":"2021-08-03","close":14.915},{"date":"2021-08-04","close":14.935},{"date":"2021-08-05","close":14.795},{"date":"2021-08-06","close":14.0575},{"date":"2021-08-09","close":13.5525},{"date":"2021-08-10","close":13.5575},{"date":"2021-08-11","close":13.935},{"date":"2021-08-12","close":13.9425},{"date":"2021-08-13","close":14.35},{"date":"2021-08-16","close":14.4775},{"date":"2021-08-17","close":14.45},{"date":"2021-08-18","close":14.475},{"date":"2021-08-19","close":14.3775},{"date":"2021-08-20","close":14.3975},{"date":"2021-08-23","close":14.7475},{"date":"2021-08-24","close":14.745},{"date":"2021-08-25","close":14.53},{"date":"2021-08-26","close":14.57},{"date":"2021-08-27","close":15.0},{"date":"2021-08-30","close":14.8625},{"date":"2021-08-31","close":14.935},{"date":"2021-09-01","close":14.92},{"date":"2021-09-02","close":14.8325},{"date":"2021-09-03","close":15.1525},{"date":"2021-09-07","close":14.5575},{"date":"2021-09-08","close":14.475},{"date":"2021-09-09","close":14.5975},{"date":"2021-09-10","close":14.455},{"date":"2021-09-13","close":14.545},{"date":"2021-09-14","close":14.7525},{"date":"2021-09-15","close":14.55},{"date":"2021-09-16","close":13.885},{"date":"2021-09-17","close":13.8475},{"date":"2021-09-20","close":14.0475},{"date":"2021-09-21","close":14.2325},{"date":"2021-09-22","close":14.1075},{"date":"2021-09-23","close":13.7825},{"date":"2021-09-24","close":13.755},{"date":"2021-09-27","close":13.8175},{"date":"2021-09-28","close":13.5475},{"date":"2021-09-29","close":13.425},{"date":"2021-09-30","close":13.8975},{"date":"2021-10-01","close":13.9675},{"date":"2021-10-04","close":14.1125},{"date":"2021-10-05","close":13.9625},{"date":"2021-10-06","close":14.04},{"date":"2021-10-07","close":13.89},{"date":"2021-10-08","close":13.9025},{"date":"2021-10-11","close":13.84},{"date":"2021-10-12","close":13.975},{"date":"2021-10-13","close":14.48},{"date":"2021-10-14","close":14.5475},{"date":"2021-10-15","close":14.075},{"date":"2021-10-18","close":14.0075},{"date":"2021-10-19","close":14.1025},{"date":"2021-10-20","close":14.3575},{"date":"2021-10-21","close":14.3375},{"date":"2021-10-22","close":14.49},{"date":"2021-10-25","close":14.7},{"date":"2021-10-26","close":14.485},{"date":"2021-10-27","close":14.57},{"date":"2021-10-28","close":14.57},{"date":"2021-10-29","close":14.3125},{"date":"2021-11-01","close":14.475},{"date":"2021-11-02","close":14.4025},{"date":"2021-11-03","close":14.145},{"date":"2021-11-04","close":14.475},{"date":"2021-11-05","close":14.8625},{"date":"2021-11-08","close":14.975},{"date":"2021-11-09","close":15.11},{"date":"2021-11-10","close":15.4525},{"date":"2021-11-11","close":15.6125},{"date":"2021-11-12","close":15.6825},{"date":"2021-11-15","close":15.6325},{"date":"2021-11-16","close":15.4},{"date":"2021-11-17","close":15.6875},{"date":"2021-11-18","close":15.57},{"date":"2021-11-19","close":15.3475},{"date":"2021-11-22","close":14.635},{"date":"2021-11-23","close":14.38},{"date":"2021-11-24","close":14.345},{"date":"2021-11-26","close":14.2975},{"date":"2021-11-29","close":14.25},{"date":"2021-11-30","close":14.0625},{"date":"2021-12-01","close":14.1675},{"date":"2021-12-02","close":13.9875},{"date":"2021-12-03","close":14.2275},{"date":"2021-12-06","close":14.1675},{"date":"2021-12-07","close":14.265},{"date":"2021-12-08","close":14.27},{"date":"2021-12-09","close":14.0875},{"date":"2021-12-10","close":14.2075},{"date":"2021-12-13","close":14.2875},{"date":"2021-12-14","close":14.025},{"date":"2021-12-15","close":14.125},{"date":"2021-12-16","close":14.4775},{"date":"2021-12-17","close":14.415},{"date":"2021-12-20","close":14.2975},{"date":"2021-12-21","close":14.2875},{"date":"2021-12-22","close":14.57},{"date":"2021-12-23","close":14.6175},{"date":"2021-12-27","close":14.6725},{"date":"2021-12-28","close":14.565},{"date":"2021-12-29","close":14.54},{"date":"2021-12-30","close":14.75},{"date":"2021-12-31","close":14.9525},{"date":"2022-01-03","close":14.4825},{"date":"2022-01-04","close":14.6975},{"date":"2022-01-05","close":14.6075},{"date":"2022-01-06","close":14.255},{"date":"2022-01-07","close":14.38},{"date":"2022-01-10","close":14.4475},{"date":"2022-01-11","close":14.805},{"date":"2022-01-12","close":14.875},{"date":"2022-01-13","close":14.78},{"date":"2022-01-14","close":14.7},{"date":"2022-01-18","close":14.6575},{"date":"2022-01-19","close":15.13},{"date":"2022-01-20","close":15.0475},{"date":"2022-01-21","close":14.945},{"date":"2022-01-24","close":15.1125},{"date":"2022-01-25","close":15.2175},{"date":"2022-01-26","close":14.7},{"date":"2022-01-27","close":14.315},{"date":"2022-01-28","close":14.21},{"date":"2022-01-31","close":14.3875},{"date":"2022-02-01","close":14.3925},{"date":"2022-02-02","close":14.505},{"date":"2022-02-03","close":14.4725},{"date":"2022-02-04","close":14.5175},{"date":"2022-02-07","close":14.735},{"date":"2022-02-08","close":14.8225},{"date":"2022-02-09","close":14.915},{"date":"2022-02-10","close":14.8125},{"date":"2022-02-11","close":15.3975},{"date":"2022-02-14","close":15.5575},{"date":"2022-02-15","close":15.2475},{"date":"2022-02-16","close":15.57},{"date":"2022-02-17","close":16.025},{"date":"2022-02-18","close":15.99},{"date":"2022-02-22","close":16.0325},{"date":"2022-02-23","close":16.1875},{"date":"2022-02-24","close":15.99},{"date":"2022-02-25","close":15.8575},{"date":"2022-02-28","close":16.1775},{"date":"2022-03-01","close":16.795},{"date":"2022-03-02","close":16.44},{"date":"2022-03-03","close":16.645},{"date":"2022-03-04","close":17.1875},{"date":"2022-03-07","close":17.68},{"date":"2022-03-08","close":18.7175},{"date":"2022-03-09","close":17.585},{"date":"2022-03-10","close":17.705},{"date":"2022-03-11","close":17.45},{"date":"2022-03-14","close":16.88},{"date":"2022-03-15","close":16.2675},{"date":"2022-03-16","close":16.43},{"date":"2022-03-17","close":16.585},{"date":"2022-03-18","close":16.2725},{"date":"2022-03-21","close":16.555},{"date":"2022-03-22","close":16.2975},{"date":"2022-03-23","close":16.735},{"date":"2022-03-24","close":17.0075},{"date":"2022-03-25","close":16.8575},{"date":"2022-03-28","close":16.2325},{"date":"2022-03-29","close":16.235},{"date":"2022-03-30","close":16.505},{"date":"2022-03-31","close":16.535},{"date":"2022-04-01","close":16.2725},{"date":"2022-04-04","close":16.4525},{"date":"2022-04-05","close":16.2225},{"date":"2022-04-06","close":16.3175},{"date":"2022-04-07","close":16.425},{"date":"2022-04-08","close":16.65},{"date":"2022-04-11","close":16.81},{"date":"2022-04-12","close":17.065},{"date":"2022-04-13","close":17.225},{"date":"2022-04-14","close":17.095},{"date":"2022-04-18","close":17.21},{"date":"2022-04-19","close":16.675},{"date":"2022-04-20","close":16.85},{"date":"2022-04-21","close":16.7075},{"date":"2022-04-22","close":16.385},{"date":"2022-04-25","close":15.79},{"date":"2022-04-26","close":15.8425},{"date":"2022-04-27","close":15.5875},{"date":"2022-04-28","close":15.765},{"date":"2022-04-29","close":15.7625},{"date":"2022-05-02","close":15.1775},{"date":"2022-05-03","close":15.24},{"date":"2022-05-04","close":15.5475},{"date":"2022-05-05","close":15.445},{"date":"2022-05-06","close":15.4875},{"date":"2022-05-09","close":15.0125},{"date":"2022-05-10","close":14.7325},{"date":"2022-05-11","close":15.0025},{"date":"2022-05-12","close":14.51},{"date":"2022-05-13","close":14.2875},{"date":"2022-05-16","close":14.5425},{"date":"2022-05-17","close":14.37},{"date":"2022-05-18","close":14.3775},{"date":"2022-05-19","close":14.8025},{"date":"2022-05-20","close":14.8325},{"date":"2022-05-23","close":14.965},{"date":"2022-05-24","close":15.19},{"date":"2022-05-25","close":14.9775},{"date":"2022-05-26","close":14.9325},{"date":"2022-05-27","close":14.9525},{"date":"2022-05-31","close":14.645},{"date":"2022-06-01","close":14.8275},{"date":"2022-06-02","close":15.1975},{"date":"2022-06-03","close":14.875},{"date":"2022-06-06","close":14.7325},{"date":"2022-06-07","close":14.925},{"date":"2022-06-08","close":14.9},{"date":"2022-06-09","close":14.8175},{"date":"2022-06-10","close":15.2425},{"date":"2022-06-13","close":14.395},{"date":"2022-06-14","close":14.1625},{"date":"2022-06-15","close":14.55},{"date":"2022-06-16","close":14.89},{"date":"2022-06-17","close":14.6375},{"date":"2022-06-21","close":14.52},{"date":"2022-06-22","close":14.6375},{"date":"2022-06-23","close":14.44},{"date":"2022-06-24","close":14.4175},{"date":"2022-06-27","close":14.3775},{"date":"2022-06-28","close":14.34},{"date":"2022-06-29","close":14.315},{"date":"2022-06-30","close":14.125},{"date":"2022-07-01","close":14.1125},{"date":"2022-07-05","close":13.49},{"date":"2022-07-06","close":13.045},{"date":"2022-07-07","close":13.07},{"date":"2022-07-08","close":13.075},{"date":"2022-07-11","close":12.9275},{"date":"2022-07-12","close":12.8325},{"date":"2022-07-13","close":12.9525},{"date":"2022-07-14","close":12.585},{"date":"2022-07-15","close":12.53},{"date":"2022-07-18","close":12.545},{"date":"2022-07-19","close":12.5975},{"date":"2022-07-20","close":12.3575},{"date":"2022-07-21","close":12.7275},{"date":"2022-07-22","close":12.775},{"date":"2022-07-25","close":12.7225},{"date":"2022-07-26","close":12.6825},{"date":"2022-07-27","close":13.005},{"date":"2022-07-28","close":13.2575},{"date":"2022-07-29","close":13.3575},{"date":"2022-08-01","close":13.485},{"date":"2022-08-02","close":13.33},{"date":"2022-08-03","close":13.4025},{"date":"2022-08-04","close":13.83},{"date":"2022-08-05","close":13.515},{"date":"2022-08-08","close":13.745},{"date":"2022-08-09","close":13.8175},{"date":"2022-08-10","close":13.7525},{"date":"2022-08-11","close":13.6875},{"date":"2022-08-12","close":13.93},{"date":"2022-08-15","close":13.5825},{"date":"2022-08-16","close":13.515},{"date":"2022-08-17","close":13.34},{"date":"2022-08-18","close":13.2525},{"date":"2022-08-19","close":13.0625},{"date":"2022-08-22","close":12.8775},{"date":"2022-08-23","close":13.0675},{"date":"2022-08-24","close":13.145},{"date":"2022-08-25","close":13.21},{"date":"2022-08-26","close":12.8925},{"date":"2022-08-29","close":12.91},{"date":"2022-08-30","close":12.6925},{"date":"2022-08-31","close":12.4975},{"date":"2022-09-01","close":12.26},{"date":"2022-09-02","close":12.4775},{"date":"2022-09-06","close":12.34},{"date":"2022-09-07","close":12.59},{"date":"2022-09-08","close":12.4425},{"date":"2022-09-09","close":12.5775},{"date":"2022-09-12","close":12.6975},{"date":"2022-09-13","close":12.365},{"date":"2022-09-14","close":12.2525},{"date":"2022-09-15","close":11.79},{"date":"2022-09-16","close":11.9175},{"date":"2022-09-19","close":11.9375},{"date":"2022-09-20","close":11.795},{"date":"2022-09-21","close":11.9075},{"date":"2022-09-22","close":11.895},{"date":"2022-09-23","close":11.475},{"date":"2022-09-26","close":11.215},{"date":"2022-09-27","close":11.25},{"date":"2022-09-28","close":11.735},{"date":"2022-09-29","close":11.74},{"date":"2022-09-30","close":11.7325},{"date":"2022-10-03","close":12.305},{"date":"2022-10-04","close":12.6475},{"date":"2022-10-05","close":12.5275},{"date":"2022-10-06","close":12.48},{"date":"2022-10-07","close":12.2025},{"date":"2022-10-10","close":11.805},{"date":"2022-10-11","close":11.7675},{"date":"2022-10-12","close":11.9},{"date":"2022-10-13","close":11.7275},{"date":"2022-10-14","close":11.435},{"date":"2022-10-17","close":11.4925},{"date":"2022-10-18","close":11.5475},{"date":"2022-10-19","close":11.2275},{"date":"2022-10-20","close":11.1875},{"date":"2022-10-21","close":11.5875},{"date":"2022-10-24","close":11.5075},{"date":"2022-10-25","close":11.565},{"date":"2022-10-26","close":11.7175},{"date":"2022-10-27","close":11.6775},{"date":"2022-10-28","close":11.4225},{"date":"2022-10-31","close":11.245},{"date":"2022-11-01","close":11.4725},{"date":"2022-11-02","close":11.3025},{"date":"2022-11-03","close":11.2125},{"date":"2022-11-04","close":11.92},{"date":"2022-11-07","close":11.8225},{"date":"2022-11-08","close":12.37},{"date":"2022-11-09","close":12.245},{"date":"2022-11-10","close":12.9825},{"date":"2022-11-11","close":13.1575},{"date":"2022-11-14","close":13.2325},{"date":"2022-11-15","close":13.33},{"date":"2022-11-16","close":13.27},{"date":"2022-11-17","close":13.0575},{"date":"2022-11-18","close":12.8625},{"date":"2022-11-21","close":12.73},{"date":"2022-11-22","close":12.74},{"date":"2022-11-23","close":12.89},{"date":"2022-11-25","close":12.92},{"date":"2022-11-28","close":12.7075},{"date":"2022-11-29","close":12.8375},{"date":"2022-11-30","close":13.1575},{"date":"2022-12-01","close":13.6475},{"date":"2022-12-02","close":13.5475},{"date":"2022-12-05","close":13.0825},{"date":"2022-12-06","close":13.1375},{"date":"2022-12-07","close":13.3775},{"date":"2022-12-08","close":13.3925},{"date":"2022-12-09","close":13.4875},{"date":"2022-12-12","close":13.26},{"date":"2022-12-13","close":13.71},{"date":"2022-12-14","close":13.6475},{"date":"2022-12-15","close":13.18},{"date":"2022-12-16","close":13.3975},{"date":"2022-12-19","close":13.32},{"date":"2022-12-20","close":13.7875},{"date":"2022-12-21","close":13.7375},{"date":"2022-12-22","close":13.375},{"date":"2022-12-23","close":13.45},{"date":"2022-12-27","close":13.7},{"date":"2022-12-28","close":13.5575},{"date":"2022-12-29","close":13.695},{"date":"2022-12-30","close":13.8175},{"date":"2023-01-03","close":14.035},{"date":"2023-01-04","close":14.31},{"date":"2023-01-05","close":13.9475},{"date":"2023-01-06","close":14.47},{"date":"2023-01-09","close":14.525},{"date":"2023-01-10","close":14.635},{"date":"2023-01-11","close":14.5975},{"date":"2023-01-12","close":14.925},{"date":"2023-01-13","close":15.275},{"date":"2023-01-17","close":15.0925},{"date":"2023-01-18","close":14.985},{"date":"2023-01-19","close":15.46},{"date":"2023-01-20","close":15.3575},{"date":"2023-01-23","close":15.4125},{"date":"2023-01-24","close":15.5325},{"date":"2023-01-25","close":15.675},{"date":"2023-01-26","close":15.3925},{"date":"2023-01-27","close":15.3275},{"date":"2023-01-30","close":15.2475},{"date":"2023-01-31","close":15.3525},{"date":"2023-02-01","close":15.7475},{"date":"2023-02-02","close":15.09},{"date":"2023-02-03","close":14.31},{"date":"2023-02-06","close":14.3625},{"date":"2023-02-07","close":14.395},{"date":"2023-02-08","close":14.4725},{"date":"2023-02-09","close":14.2375},{"date":"2023-02-10","close":14.2725},{"date":"2023-02-13","close":14.1225},{"date":"2023-02-14","close":14.135},{"date":"2023-02-15","close":13.8775},{"date":"2023-02-16","close":13.8375},{"date":"2023-02-17","close":13.9275},{"date":"2023-02-21","close":13.8075},{"date":"2023-02-22","close":13.6575},{"date":"2023-02-23","close":13.625},{"date":"2023-02-24","close":13.4225},{"date":"2023-02-27","close":13.5175},{"date":"2023-02-28","close":13.6625},{"date":"2023-03-01","close":13.825},{"date":"2023-03-02","close":13.7925},{"date":"2023-03-03","close":14.08},{"date":"2023-03-06","close":13.9425},{"date":"2023-03-07","close":13.4425},{"date":"2023-03-08","close":13.4275},{"date":"2023-03-09","close":13.6825},{"date":"2023-03-10","close":14.26},{"date":"2023-03-13","close":14.935},{"date":"2023-03-14","close":14.755},{"date":"2023-03-15","close":14.9825},{"date":"2023-03-16","close":15.0375},{"date":"2023-03-17","close":15.9225},{"date":"2023-03-20","close":15.93},{"date":"2023-03-21","close":15.3175},{"date":"2023-03-22","close":15.8375},{"date":"2023-03-23","close":16.2175},{"date":"2023-03-24","close":15.8875},{"date":"2023-03-27","close":15.5525},{"date":"2023-03-28","close":15.8175},{"date":"2023-03-29","close":15.6425},{"date":"2023-03-30","close":15.9125},{"date":"2023-03-31","close":15.755},{"date":"2023-04-03","close":15.985},{"date":"2023-04-04","close":16.5625},{"date":"2023-04-05","close":16.5375},{"date":"2023-04-06","close":16.28},{"date":"2023-04-10","close":16.0425},{"date":"2023-04-11","close":16.2425},{"date":"2023-04-12","close":16.39},{"date":"2023-04-13","close":16.81},{"date":"2023-04-14","close":16.2275},{"date":"2023-04-17","close":16.065},{"date":"2023-04-18","close":16.195},{"date":"2023-04-19","close":16.0375},{"date":"2023-04-20","close":16.1625},{"date":"2023-04-21","close":15.825},{"date":"2023-04-24","close":15.91},{"date":"2023-04-25","close":16.08},{"date":"2023-04-26","close":15.9075},{"date":"2023-04-27","close":15.8975},{"date":"2023-04-28","close":15.915},{"date":"2023-05-01","close":15.76},{"date":"2023-05-02","close":16.375},{"date":"2023-05-03","close":16.6575},{"date":"2023-05-04","close":16.8675},{"date":"2023-05-05","close":16.35},{"date":"2023-05-08","close":16.3825},{"date":"2023-05-09","close":16.605},{"date":"2023-05-10","close":16.5425},{"date":"2023-05-11","close":16.2625},{"date":"2023-05-12","close":16.205},{"date":"2023-05-15","close":16.2625},{"date":"2023-05-16","close":15.8475},{"date":"2023-05-17","close":15.725},{"date":"2023-05-18","close":15.315},{"date":"2023-05-19","close":15.585},{"date":"2023-05-22","close":15.52},{"date":"2023-05-23","close":15.5725},{"date":"2023-05-24","close":15.3225},{"date":"2023-05-25","close":15.01},{"date":"2023-05-26","close":15.1125},{"date":"2023-05-30","close":15.3125},{"date":"2023-05-31","close":15.3575},{"date":"2023-06-01","close":15.5775},{"date":"2023-06-02","close":15.1125},{"date":"2023-06-05","close":15.305},{"date":"2023-06-06","close":15.3275},{"date":"2023-06-07","close":14.97},{"date":"2023-06-08","close":15.3375},{"date":"2023-06-09","close":15.2575},{"date":"2023-06-12","close":15.225},{"date":"2023-06-13","close":14.9875},{"date":"2023-06-14","close":15.02},{"date":"2023-06-15","close":15.2075},{"date":"2023-06-16","close":15.1675},{"date":"2023-06-20","close":14.865},{"date":"2023-06-21","close":14.815},{"date":"2023-06-22","close":14.495},{"date":"2023-06-23","close":14.58},{"date":"2023-06-26","close":14.6325},{"date":"2023-06-27","close":14.495},{"date":"2023-06-28","close":14.425},{"date":"2023-06-29","close":14.3875},{"date":"2023-06-30","close":14.56},{"date":"2023-07-03","close":14.605},{"date":"2023-07-05","close":14.5025},{"date":"2023-07-06","close":14.395},{"date":"2023-07-07","close":14.6225},{"date":"2023-07-10","close":14.63},{"date":"2023-07-11","close":14.725},{"date":"2023-07-12","close":15.1125},{"date":"2023-07-13","close":15.1325},{"date":"2023-07-14","close":15.05},{"date":"2023-07-17","close":15.05},{"date":"2023-07-18","close":15.395},{"date":"2023-07-19","close":15.3975},{"date":"2023-07-20","close":15.2375},{"date":"2023-07-21","close":15.1275},{"date":"2023-07-24","close":15.0175},{"date":"2023-07-25","close":15.16},{"date":"2023-07-26","close":15.3225},{"date":"2023-07-27","close":14.84},{"date":"2023-07-28","close":15.06},{"date":"2023-07-31","close":15.145},{"date":"2023-08-01","close":14.8225},{"date":"2023-08-02","close":14.67},{"date":"2023-08-03","close":14.6325},{"date":"2023-08-04","close":14.7425},{"date":"2023-08-07","close":14.67},{"date":"2023-08-08","close":14.485},{"date":"2023-08-09","close":14.3425},{"date":"2023-08-10","close":14.3},{"date":"2023-08-11","close":14.29},{"date":"2023-08-14","close":14.205},{"date":"2023-08-15","close":14.135},{"date":"2023-08-16","close":13.9525},{"date":"2023-08-17","close":13.9075},{"date":"2023-08-18","close":13.905},{"date":"2023-08-21","close":13.97},{"date":"2023-08-22","close":14.03},{"date":"2023-08-23","close":14.315},{"date":"2023-08-24","close":14.2925},{"date":"2023-08-25","close":14.255},{"date":"2023-08-28","close":14.3425},{"date":"2023-08-29","close":14.6125},{"date":"2023-08-30","close":14.6975},{"date":"2023-08-31","close":14.6175},{"date":"2023-09-01","close":14.63},{"date":"2023-09-05","close":14.395},{"date":"2023-09-06","close":14.265},{"date":"2023-09-07","close":14.275},{"date":"2023-09-08","close":14.28},{"date":"2023-09-11","close":14.3275},{"date":"2023-09-12","close":14.1825},{"date":"2023-09-13","close":14.115},{"date":"2023-09-14","close":14.1075},{"date":"2023-09-15","close":14.305},{"date":"2023-09-18","close":14.455},{"date":"2023-09-19","close":14.445},{"date":"2023-09-20","close":14.46},{"date":"2023-09-21","close":14.2475},{"date":"2023-09-22","close":14.3275},{"date":"2023-09-25","close":14.175},{"date":"2023-09-26","close":13.9375},{"date":"2023-09-27","close":13.59},{"date":"2023-09-28","close":13.44},{"date":"2023-09-29","close":13.15},{"date":"2023-10-02","close":12.895},{"date":"2023-10-03","close":12.815},{"date":"2023-10-04","close":12.8},{"date":"2023-10-05","close":12.75},{"date":"2023-10-06","close":12.8625},{"date":"2023-10-09","close":13.34},{"date":"2023-10-10","close":13.2975},{"date":"2023-10-11","close":13.495},{"date":"2023-10-12","close":13.4025},{"date":"2023-10-13","close":14.2775},{"date":"2023-10-16","close":14.125},{"date":"2023-10-17","close":14.185},{"date":"2023-10-18","close":14.5875},{"date":"2023-10-19","close":14.9475},{"date":"2023-10-20","close":15.0175},{"date":"2023-10-23","close":14.91},{"date":"2023-10-24","close":14.9075},{"date":"2023-10-25","close":15.025},{"date":"2023-10-26","close":15.0725},{"date":"2023-10-27","close":15.41},{"date":"2023-10-30","close":15.2325},{"date":"2023-10-31","close":15.06},{"date":"2023-11-01","close":14.96},{"date":"2023-11-02","close":15.0425},{"date":"2023-11-03","close":15.1525},{"date":"2023-11-06","close":14.93},{"date":"2023-11-07","close":14.7875},{"date":"2023-11-08","close":14.4975},{"date":"2023-11-09","close":14.6025},{"date":"2023-11-10","close":14.2575},{"date":"2023-11-13","close":14.4225},{"date":"2023-11-14","close":14.665},{"date":"2023-11-15","close":14.61},{"date":"2023-11-16","close":14.92},{"date":"2023-11-17","close":14.91},{"date":"2023-11-20","close":14.8675},{"date":"2023-11-21","close":15.175},{"date":"2023-11-22","close":15.04},{"date":"2023-11-24","close":15.2025},{"date":"2023-11-27","close":15.39},{"date":"2023-11-28","close":15.805},{"date":"2023-11-29","close":15.85},{"date":"2023-11-30","close":15.7},{"date":"2023-12-01","close":16.2375},{"date":"2023-12-04","close":15.5325},{"date":"2023-12-05","close":15.415},{"date":"2023-12-06","close":15.5325},{"date":"2023-12-07","close":15.55},{"date":"2023-12-08","close":15.145},{"date":"2023-12-11","close":14.8125},{"date":"2023-12-12","close":14.79},{"date":"2023-12-13","close":15.44},{"date":"2023-12-14","close":15.6175},{"date":"2023-12-15","close":15.3375},{"date":"2023-12-18","close":15.47},{"date":"2023-12-19","close":15.665},{"date":"2023-12-20","close":15.5075},{"date":"2023-12-21","close":15.7025},{"date":"2023-12-22","close":15.84},{"date":"2023-12-26","close":16.08},{"date":"2023-12-27","close":16.2375},{"date":"2023-12-28","close":16.025},{"date":"2023-12-29","close":15.9675},{"date":"2024-01-02","close":15.8875},{"date":"2024-01-03","close":15.6075},{"date":"2024-01-04","close":15.6375},{"date":"2024-01-05","close":15.635},{"date":"2024-01-08","close":15.38},{"date":"2024-01-09","close":15.395},{"date":"2024-01-10","close":15.3125},{"date":"2024-01-11","close":15.3575},{"date":"2024-01-12","close":15.6375},{"date":"2024-01-16","close":15.3475},{"date":"2024-01-17","close":15.02},{"date":"2024-01-18","close":15.2425},{"date":"2024-01-19","close":15.34},{"date":"2024-01-22","close":15.205},{"date":"2024-01-23","close":15.3225},{"date":"2024-01-24","close":15.0675},{"date":"2024-01-25","close":15.1875},{"date":"2024-01-26","close":15.1425},{"date":"2024-01-29","close":15.365},{"date":"2024-01-30","close":15.4125},{"date":"2024-01-31","close":15.3925},{"date":"2024-02-01","close":15.6875},{"date":"2024-02-02","close":15.3975},{"date":"2024-02-05","close":15.22},{"date":"2024-02-06","close":15.38},{"date":"2024-02-07","close":15.36},{"date":"2024-02-08","close":15.32},{"date":"2024-02-09","close":15.19},{"date":"2024-02-12","close":15.12},{"date":"2024-02-13","close":14.695},{"date":"2024-02-14","close":14.6725},{"date":"2024-02-15","close":14.86},{"date":"2024-02-16","close":14.965},{"date":"2024-02-20","close":15.15},{"date":"2024-02-21","close":15.1475},{"date":"2024-02-22","close":15.13},{"date":"2024-02-23","close":15.32},{"date":"2024-02-26","close":15.25},{"date":"2024-02-27","close":15.21},{"date":"2024-02-28","close":15.265},{"date":"2024-02-29","close":15.41},{"date":"2024-03-01","close":16.0075},{"date":"2024-03-04","close":16.5175},{"date":"2024-03-05","close":16.725},{"date":"2024-03-06","close":16.9875},{"date":"2024-03-07","close":17.165},{"date":"2024-03-08","close":17.45},{"date":"2024-03-11","close":17.5075},{"date":"2024-03-12","close":17.115},{"date":"2024-03-13","close":17.3625},{"date":"2024-03-14","close":17.205},{"date":"2024-03-15","close":17.0925},{"date":"2024-03-18","close":17.1375},{"date":"2024-03-19","close":17.095},{"date":"2024-03-20","close":17.49},{"date":"2024-03-21","close":17.465},{"date":"2024-03-22","close":17.165},{"date":"2024-03-25","close":17.2775},{"date":"2024-03-26","close":17.3875},{"date":"2024-03-27","close":17.6075},{"date":"2024-03-28","close":18.065},{"date":"2024-04-01","close":18.435},{"date":"2024-04-02","close":18.9725},{"date":"2024-04-03","close":19.3025},{"date":"2024-04-04","close":19.0675},{"date":"2024-04-05","close":19.71},{"date":"2024-04-08","close":19.9575},{"date":"2024-04-09","close":20.1725},{"date":"2024-04-10","close":19.7975},{"date":"2024-04-11","close":20.535},{"date":"2024-04-12","close":20.0175},{"date":"2024-04-15","close":20.7425},{"date":"2024-04-16","close":20.8025},{"date":"2024-04-17","close":20.4925},{"date":"2024-04-18","close":20.625},{"date":"2024-04-19","close":20.74},{"date":"2024-04-22","close":19.7175},{"date":"2024-04-23","close":19.6075},{"date":"2024-04-24","close":19.5325},{"date":"2024-04-25","close":19.765},{"date":"2024-04-26","close":19.865},{"date":"2024-04-29","close":19.8},{"date":"2024-04-30","close":19.03},{"date":"2024-05-01","close":19.3425},{"date":"2024-05-02","close":19.22},{"date":"2024-05-03","close":19.175},{"date":"2024-05-06","close":19.575},{"date":"2024-05-07","close":19.395},{"date":"2024-05-08","close":19.285},{"date":"2024-05-09","close":19.8675},{"date":"2024-05-10","close":20.1925},{"date":"2024-05-13","close":19.7525},{"date":"2024-05-14","close":20.0625},{"date":"2024-05-15","close":20.545},{"date":"2024-05-16","close":20.4175},{"date":"2024-05-17","close":21.06},{"date":"2024-05-20","close":21.2475},{"date":"2024-05-21","close":21.1775},{"date":"2024-05-22","close":20.395},{"date":"2024-05-23","close":19.555},{"date":"2024-05-24","close":19.5975},{"date":"2024-05-28","close":19.995},{"date":"2024-05-29","close":19.625},{"date":"2024-05-30","close":19.69},{"date":"2024-05-31","close":19.445},{"date":"2024-06-03","close":19.78},{"date":"2024-06-04","close":19.43},{"date":"2024-06-05","close":19.8825},{"date":"2024-06-06","close":20.185},{"date":"2024-06-07","close":18.7375},{"date":"2024-06-10","close":19.085},{"date":"2024-06-11","close":19.1875},{"date":"2024-06-12","close":19.275},{"date":"2024-06-13","close":18.96},{"date":"2024-06-14","close":19.445},{"date":"2024-06-17","close":19.24},{"date":"2024-06-18","close":19.3825},{"date":"2024-06-20","close":19.865},{"date":"2024-06-21","close":19.2325},{"date":"2024-06-24","close":19.405},{"date":"2024-06-25","close":19.1925},{"date":"2024-06-26","close":18.84},{"date":"2024-06-27","close":19.2675},{"date":"2024-06-28","close":19.26},{"date":"2024-07-01","close":19.345},{"date":"2024-07-02","close":19.3275},{"date":"2024-07-03","close":19.77},{"date":"2024-07-05","close":20.2875},{"date":"2024-07-08","close":19.785},{"date":"2024-07-09","close":19.8475},{"date":"2024-07-10","close":19.9725},{"date":"2024-07-11","close":20.6625},{"date":"2024-07-12","close":20.635},{"date":"2024-07-15","close":20.7925},{"date":"2024-07-16","close":21.5925},{"date":"2024-07-17","close":21.41},{"date":"2024-07-18","close":21.1175},{"date":"2024-07-19","close":20.35},{"date":"2024-07-22","close":20.335},{"date":"2024-07-23","close":20.4925},{"date":"2024-07-24","close":20.3475},{"date":"2024-07-25","close":19.67},{"date":"2024-07-26","close":20.0925},{"date":"2024-07-29","close":20.0125},{"date":"2024-07-30","close":20.405},{"date":"2024-07-31","close":21.1475},{"date":"2024-08-01","close":20.995},{"date":"2024-08-02","close":20.8775},{"date":"2024-08-05","close":20.375},{"date":"2024-08-06","close":20.0325},{"date":"2024-08-07","close":19.9875},{"date":"2024-08-08","close":20.6075},{"date":"2024-08-09","close":20.695},{"date":"2024-08-12","close":21.42},{"date":"2024-08-13","close":21.345},{"date":"2024-08-14","close":20.9875},{"date":"2024-08-15","close":21.1325},{"date":"2024-08-16","close":22.0375},{"date":"2024-08-19","close":21.99},{"date":"2024-08-20","close":22.1625},{"date":"2024-08-21","close":22.095},{"date":"2024-08-22","close":21.5625},{"date":"2024-08-23","close":22.04},{"date":"2024-08-26","close":22.17},{"date":"2024-08-27","close":22.285},{"date":"2024-08-28","close":21.97},{"date":"2024-08-29","close":22.1775},{"date":"2024-08-30","close":21.845},{"date":"2024-09-03","close":21.6575},{"date":"2024-09-04","close":21.67},{"date":"2024-09-05","close":22.045},{"date":"2024-09-06","close":21.69},{"date":"2024-09-09","close":21.8675},{"date":"2024-09-10","close":22.0725},{"date":"2024-09-11","close":21.9925},{"date":"2024-09-12","close":22.77},{"date":"2024-09-13","close":23.2075},{"date":"2024-09-16","close":23.185},{"date":"2024-09-17","close":22.9275},{"date":"2024-09-18","close":22.565},{"date":"2024-09-19","close":23.25},{"date":"2024-09-20","close":23.8475},{"date":"2024-09-23","close":23.945},{"date":"2024-09-24","close":24.6},{"date":"2024-09-25","close":24.5325},{"date":"2024-09-26","close":24.7575},{"date":"2024-09-27","close":24.3575},{"date":"2024-09-30","close":23.9725},{"date":"2024-10-01","close":24.4675},{"date":"2024-10-02","close":24.465},{"date":"2024-10-03","close":24.425},{"date":"2024-10-04","close":24.3175},{"date":"2024-10-07","close":24.165},{"date":"2024-10-08","close":23.7975},{"date":"2024-10-09","close":23.53},{"date":"2024-10-10","close":23.8775},{"date":"2024-10-11","close":24.36},{"date":"2024-10-14","close":24.3},{"date":"2024-10-15","close":24.47},{"date":"2024-10-16","close":24.7075},{"date":"2024-10-17","close":25.005},{"date":"2024-10-18","close":25.515},{"date":"2024-10-21","close":25.5225},{"date":"2024-10-22","close":26.04},{"date":"2024-10-23","close":25.415},{"date":"2024-10-24","close":25.7875},{"date":"2024-10-25","close":25.9},{"date":"2024-10-28","close":25.9},{"date":"2024-10-29","close":26.47},{"date":"2024-10-30","close":26.7325},{"date":"2024-10-31","close":25.93},{"date":"2024-11-01","close":25.6875},{"date":"2024-11-04","close":25.7575},{"date":"2024-11-05","close":25.8525},{"date":"2024-11-06","close":24.3175},{"date":"2024-11-07","close":25.09},{"date":"2024-11-08","close":24.745},{"date":"2024-11-11","close":23.5525},{"date":"2024-11-12","close":23.17},{"date":"2024-11-13","close":22.6825},{"date":"2024-11-14","close":22.5725},{"date":"2024-11-15","close":22.4675},{"date":"2024-11-18","close":23.31},{"date":"2024-11-19","close":23.7225},{"date":"2024-11-20","close":23.9775},{"date":"2024-11-21","close":24.345},{"date":"2024-11-22","close":25.0025},{"date":"2024-11-25","close":23.5075},{"date":"2024-11-26","close":23.6125},{"date":"2024-11-27","close":23.7175},{"date":"2024-11-29","close":24.13},{"date":"2024-12-02","close":23.68},{"date":"2024-12-03","close":23.77},{"date":"2024-12-04","close":23.955},{"date":"2024-12-05","close":23.58},{"date":"2024-12-06","close":23.5875},{"date":"2024-12-09","close":24.0575},{"date":"2024-12-10","close":24.735},{"date":"2024-12-11","close":25.3625},{"date":"2024-12-12","close":24.4675},{"date":"2024-12-13","close":23.775},{"date":"2024-12-16","close":23.875},{"date":"2024-12-17","close":23.705},{"date":"2024-12-18","close":22.7475},{"date":"2024-12-19","close":22.8325},{"date":"2024-12-20","close":23.39},{"date":"2024-12-23","close":23.1025},{"date":"2024-12-24","close":23.24},{"date":"2024-12-26","close":23.61},{"date":"2024-12-27","close":23.1925},{"date":"2024-12-30","close":23.0275},{"date":"2024-12-31","close":23.37},{"date":"2025-01-02","close":23.915},{"date":"2025-01-03","close":23.5575},{"date":"2025-01-06","close":23.45},{"date":"2025-01-07","close":23.7875},{"date":"2025-01-08","close":24.085},{"date":"2025-01-10","close":24.7375},{"date":"2025-01-13","close":24.08},{"date":"2025-01-14","close":24.24},{"date":"2025-01-15","close":24.78},{"date":"2025-01-16","close":25.26},{"date":"2025-01-17","close":25.1275},{"date":"2025-01-21","close":25.425},{"date":"2025-01-22","close":25.6425},{"date":"2025-01-23","close":25.545},{"date":"2025-01-24","close":25.8525},{"date":"2025-01-27","close":25.2425},{"date":"2025-01-28","close":25.755},{"date":"2025-01-29","close":25.66},{"date":"2025-01-30","close":26.6275},{"date":"2025-01-31","close":26.335},{"date":"2025-02-03","close":26.83},{"date":"2025-02-04","close":27.1575},{"date":"2025-02-05","close":27.305},{"date":"2025-02-06","close":27.2875},{"date":"2025-02-07","close":27.4075},{"date":"2025-02-10","close":28.3225},{"date":"2025-02-11","close":28.15},{"date":"2025-02-12","close":28.1275},{"date":"2025-02-13","close":28.7475},{"date":"2025-02-14","close":27.575},{"date":"2025-02-18","close":28.625},{"date":"2025-02-19","close":28.64},{"date":"2025-02-20","close":28.6725},{"date":"2025-02-21","close":28.585},{"date":"2025-02-24","close":28.915},{"date":"2025-02-25","close":28.135},{"date":"2025-02-26","close":28.25},{"date":"2025-02-27","close":27.35},{"date":"2025-02-28","close":26.98},{"date":"2025-03-03","close":27.66},{"date":"2025-03-04","close":28.2},{"date":"2025-03-05","close":28.26},{"date":"2025-03-06","close":27.985},{"date":"2025-03-07","close":28.0175},{"date":"2025-03-10","close":27.47},{"date":"2025-03-11","close":28.1275},{"date":"2025-03-12","close":28.4275},{"date":"2025-03-13","close":29.4925},{"date":"2025-03-14","close":29.4225},{"date":"2025-03-17","close":29.7375},{"date":"2025-03-18","close":30.4325},{"date":"2025-03-19","close":30.705},{"date":"2025-03-20","close":30.6225},{"date":"2025-03-21","close":30.0875},{"date":"2025-03-24","close":29.865},{"date":"2025-03-25","close":30.1025},{"date":"2025-03-26","close":30.08},{"date":"2025-03-27","close":30.9925},{"date":"2025-03-28","close":31.31},{"date":"2025-03-31","close":32.18},{"date":"2025-04-01","close":32.065},{"date":"2025-04-02","close":32.3575},{"date":"2025-04-03","close":31.5825},{"date":"2025-04-04","close":30.1475},{"date":"2025-04-07","close":28.855},{"date":"2025-04-08","close":29.02},{"date":"2025-04-09","close":31.1725},{"date":"2025-04-10","close":32.76},{"date":"2025-04-11","close":33.9675},{"date":"2025-04-14","close":33.5625},{"date":"2025-04-15","close":33.9475},{"date":"2025-04-16","close":36.165},{"date":"2025-04-17","close":35.785},{"date":"2025-04-21","close":37.945},{"date":"2025-04-22","close":36.895},{"date":"2025-04-23","close":35.1175},{"date":"2025-04-24","close":36.125},{"date":"2025-04-25","close":35.2975},{"date":"2025-04-28","close":36.3125},{"date":"2025-04-29","close":35.525},{"date":"2025-04-30","close":35.085},{"date":"2025-05-01","close":33.61},{"date":"2025-05-02","close":33.705},{"date":"2025-05-05","close":35.74},{"date":"2025-05-06","close":37.7525},{"date":"2025-05-07","close":36.585},{"date":"2025-05-08","close":35.11},{"date":"2025-05-09","close":35.5975},{"date":"2025-05-12","close":33.585},{"date":"2025-05-13","close":33.8775},{"date":"2025-05-14","close":32.415},{"date":"2025-05-15","close":33.445},{"date":"2025-05-16","close":32.625},{"date":"2025-05-19","close":33.4775},{"date":"2025-05-20","close":34.7675},{"date":"2025-05-21","close":35.2775},{"date":"2025-05-22","close":34.62},{"date":"2025-05-23","close":36.1375},{"date":"2025-05-27","close":34.855},{"date":"2025-05-28","close":34.685},{"date":"2025-05-29","close":35.0875},{"date":"2025-05-30","close":34.615},{"date":"2025-06-02","close":36.45},{"date":"2025-06-03","close":35.815},{"date":"2025-06-04","close":36.2775},{"date":"2025-06-05","close":35.8925},{"date":"2025-06-06","close":34.955},{"date":"2025-06-09","close":35.1375},{"date":"2025-06-10","close":35.27},{"date":"2025-06-11","close":35.65},{"date":"2025-06-12","close":36.525},{"date":"2025-06-13","close":37.47},{"date":"2025-06-16","close":36.4},{"date":"2025-06-17","close":36.43},{"date":"2025-06-18","close":36.02},{"date":"2025-06-20","close":35.95},{"date":"2025-06-23","close":36.18},{"date":"2025-06-24","close":35.01},{"date":"2025-06-25","close":35.23},{"date":"2025-06-26","close":35.17},{"date":"2025-06-27","close":33.88},{"date":"2025-06-30","close":34.66},{"date":"2025-07-01","close":35.26},{"date":"2025-07-02","close":35.69},{"date":"2025-07-03","close":35.17},{"date":"2025-07-07","close":35.24},{"date":"2025-07-08","close":34.49},{"date":"2025-07-09","close":34.77},{"date":"2025-07-10","close":34.96},{"date":"2025-07-11","close":35.74},{"date":"2025-07-14","close":35.37},{"date":"2025-07-15","close":35.03},{"date":"2025-07-16","close":35.41},{"date":"2025-07-17","close":35.21},{"date":"2025-07-18","close":35.39},{"date":"2025-07-21","close":36.6},{"date":"2025-07-22","close":37.34},{"date":"2025-07-23","close":36.39},{"date":"2025-07-24","close":35.86},{"date":"2025-07-25","close":35.1},{"date":"2025-07-28","close":34.66},{"date":"2025-07-29","close":34.79},{"date":"2025-07-30","close":33.59},{"date":"2025-07-31","close":34.05},{"date":"2025-08-01","close":35.39},{"date":"2025-08-04","close":35.84},{"date":"2025-08-05","close":35.89},{"date":"2025-08-06","close":35.92},{"date":"2025-08-07","close":36.61},{"date":"2025-08-08","close":36.4},{"date":"2025-08-11","close":35.22},{"date":"2025-08-12","close":35.17},{"date":"2025-08-13","close":35.37},{"date":"2025-08-14","close":34.88},{"date":"2025-08-15","close":34.86},{"date":"2025-08-18","close":34.76},{"date":"2025-08-19","close":34.37},{"date":"2025-08-20","close":35.04},{"date":"2025-08-21","close":34.87},{"date":"2025-08-22","close":35.57},{"date":"2025-08-25","close":35.44},{"date":"2025-08-26","close":36.0},{"date":"2025-08-27","close":36.26},{"date":"2025-08-28","close":36.86},{"date":"2025-08-29","close":37.69},{"date":"2025-09-02","close":39.43},{"date":"2025-09-03","close":39.92},{"date":"2025-09-04","close":39.6},{"date":"2025-09-05","close":40.51},{"date":"2025-09-08","close":41.16},{"date":"2025-09-09","close":41.01},{"date":"2025-09-10","close":41.31},{"date":"2025-09-11","close":41.14},{"date":"2025-09-12","close":41.33},{"date":"2025-09-15","close":42.17},{"date":"2025-09-16","close":42.33},{"date":"2025-09-17","close":41.63},{"date":"2025-09-18","close":41.25},{"date":"2025-09-19","close":42.12},{"date":"2025-09-22","close":43.58},{"date":"2025-09-23","close":43.92},{"date":"2025-09-24","close":43.14},{"date":"2025-09-25","close":43.48},{"date":"2025-09-26","close":43.9},{"date":"2025-09-29","close":45.35},{"date":"2025-09-30","close":46.06},{"date":"2025-10-01","close":46.21},{"date":"2025-10-02","close":45.87},{"date":"2025-10-03","close":46.64},{"date":"2025-10-06","close":48.34},{"date":"2025-10-07","close":48.84},{"date":"2025-10-08","close":50.35},{"date":"2025-10-09","close":48.43},{"date":"2025-10-10","close":49.42},{"date":"2025-10-13","close":51.83},{"date":"2025-10-14","close":52.63},{"date":"2025-10-15","close":54.34},{"date":"2025-10-16","close":56.81},{"date":"2025-10-17","close":54.72},{"date":"2025-10-20","close":58.66},{"date":"2025-10-21","close":51.47},{"date":"2025-10-22","close":51.37},{"date":"2025-10-23","close":51.7},{"date":"2025-10-24","close":51.34},{"date":"2025-10-27","close":48.52},{"date":"2025-10-28","close":47.78},{"date":"2025-10-29","close":47.38},{"date":"2025-10-30","close":49.25},{"date":"2025-10-31","close":48.68},{"date":"2025-11-03","close":48.94},{"date":"2025-11-04","close":47.15},{"date":"2025-11-05","close":48.25},{"date":"2025-11-06","close":48.1},{"date":"2025-11-07","close":48.69},{"date":"2025-11-10","close":51.27},{"date":"2025-11-11","close":51.72},{"date":"2025-11-12","close":53.35},{"date":"2025-11-13","close":52.49},{"date":"2025-11-14","close":50.52},{"date":"2025-11-17","close":49.35},{"date":"2025-11-18","close":50.04},{"date":"2025-11-19","close":50.21},{"date":"2025-11-20","close":50.24},{"date":"2025-11-21","close":49.95},{"date":"2025-11-24","close":51.58},{"date":"2025-11-25","close":51.58},{"date":"2025-11-26","close":52.36},{"date":"2025-11-28","close":53.71},{"date":"2025-12-01","close":54.21},{"date":"2025-12-02","close":53.45},{"date":"2025-12-03","close":53.37},{"date":"2025-12-04","close":53.42},{"date":"2025-12-05","close":53.22},{"date":"2025-12-08","close":52.97},{"date":"2025-12-09","close":53.48},{"date":"2025-12-10","close":53.94},{"date":"2025-12-11","close":55.08},{"date":"2025-12-12","close":55.73},{"date":"2025-12-15","close":55.83},{"date":"2025-12-16","close":55.83},{"date":"2025-12-17","close":56.85},{"date":"2025-12-18","close":56.67},{"date":"2025-12-19","close":56.78},{"date":"2025-12-22","close":59.47},{"date":"2025-12-23","close":60.84},{"date":"2025-12-24","close":60.34},{"date":"2025-12-26","close":61.85},{"date":"2025-12-29","close":56.24},{"date":"2025-12-30","close":56.32},{"date":"2025-12-31","close":55.52},{"date":"2026-01-02","close":55.9},{"date":"2026-01-05","close":58.84},{"date":"2026-01-06","close":60.16},{"date":"2026-01-07","close":59.04},{"date":"2026-01-08","close":59.66},{"date":"2026-01-09","close":60.49},{"date":"2026-01-12","close":62.81},{"date":"2026-01-13","close":62.56},{"date":"2026-01-14","close":63.78},{"date":"2026-01-15","close":62.96},{"date":"2026-01-16","close":62.35},{"date":"2026-01-20","close":67.12},{"date":"2026-01-21","close":69.0},{"date":"2026-01-22","close":71.64},{"date":"2026-01-23","close":73.45},{"date":"2026-01-26","close":75.48},{"date":"2026-01-27","close":79.24},{"date":"2026-01-28","close":85.2},{"date":"2026-01-29","close":85.62},{"date":"2026-01-30","close":67.87},{"date":"2026-02-02","close":62.66},{"date":"2026-02-03","close":70.39},{"date":"2026-02-04","close":70.24},{"date":"2026-02-05","close":66.6},{"date":"2026-02-06","close":70.63},{"date":"2026-02-09","close":74.27},{"date":"2026-02-10","close":72.8},{"date":"2026-02-11","close":74.49},{"date":"2026-02-12","close":69.37},{"date":"2026-02-13","close":72.73},{"date":"2026-02-17","close":68.21},{"date":"2026-02-18","close":71.24},{"date":"2026-02-19","close":71.69},{"date":"2026-02-20","close":74.54},{"date":"2026-02-23","close":78.51},{"date":"2026-02-24","close":76.32},{"date":"2026-02-25","close":75.95},{"date":"2026-02-26","close":77.24},{"date":"2026-02-27","close":79.26},{"date":"2026-03-02","close":81.19},{"date":"2026-03-03","close":74.01},{"date":"2026-03-04","close":75.17},{"date":"2026-03-05","close":73.43},{"date":"2026-03-06","close":75.59},{"date":"2026-03-09","close":75.28},{"date":"2026-03-10","close":76.87},{"date":"2026-03-11","close":76.38},{"date":"2026-03-12","close":73.47},{"date":"2026-03-13","close":71.48},{"date":"2026-03-16","close":71.41},{"date":"2026-03-17","close":70.98},{"date":"2026-03-18","close":66.59},{"date":"2026-03-19","close":60.92},{"date":"2026-03-20","close":57.22},{"date":"2026-03-23","close":54.56},{"date":"2026-03-24","close":54.57},{"date":"2026-03-25","close":57.71},{"date":"2026-03-26","close":53.46},{"date":"2026-03-27","close":57.15},{"date":"2026-03-30","close":57.16},{"date":"2026-03-31","close":61.46},{"date":"2026-04-01","close":63.49},{"date":"2026-04-02","close":60.99},{"date":"2026-04-06","close":60.59},{"date":"2026-04-07","close":61.76},{"date":"2026-04-08","close":62.47},{"date":"2026-04-09","close":63.47},{"date":"2026-04-10","close":63.22},{"date":"2026-04-13","close":62.74},{"date":"2026-04-14","close":65.49},{"date":"2026-04-15","close":64.15},{"date":"2026-04-16","close":64.05},{"date":"2026-04-17","close":65.65},{"date":"2026-04-20","close":64.56},{"date":"2026-04-21","close":60.95},{"date":"2026-04-22","close":62.54},{"date":"2026-04-23","close":61.33},{"date":"2026-04-24","close":61.84},{"date":"2026-04-27","close":60.9},{"date":"2026-04-28","close":58.67},{"date":"2026-04-29","close":57.43},{"date":"2026-04-30","close":59.18},{"date":"2026-05-01","close":59.0},{"date":"2026-05-04","close":56.56},{"date":"2026-05-05","close":57.52},{"date":"2026-05-06","close":61.02},{"date":"2026-05-07","close":61.27},{"date":"2026-05-08","close":61.79},{"date":"2026-05-11","close":62.07},{"date":"2026-05-12","close":61.51},{"date":"2026-05-13","close":60.82},{"date":"2026-05-14","close":59.88},{"date":"2026-05-15","close":57.04},{"date":"2026-05-18","close":57.38},{"date":"2026-05-19","close":55.48},{"date":"2026-05-20","close":57.03},{"date":"2026-05-21","close":56.9},{"date":"2026-05-22","close":56.05},{"date":"2026-05-26","close":56.03},{"date":"2026-05-27","close":54.59},{"date":"2026-05-28","close":55.71},{"date":"2026-05-29","close":56.9},{"date":"2026-06-01","close":55.26},{"date":"2026-06-02","close":55.43},{"date":"2026-06-03","close":54.32},{"date":"2026-06-04","close":55.21},{"date":"2026-06-05","close":51.18},{"date":"2026-06-08","close":51.38},{"date":"2026-06-09","close":49.76},{"date":"2026-06-10","close":45.69},{"date":"2026-06-11","close":48.45},{"date":"2026-06-12","close":48.49},{"date":"2026-06-15","close":51.03},{"date":"2026-06-16","close":51.33},{"date":"2026-06-17","close":48.94},{"date":"2026-06-18","close":48.52},{"date":"2026-06-22","close":47.91},{"date":"2026-06-23","close":46.14},{"date":"2026-06-24","close":43.34},{"date":"2026-06-25","close":44.11},{"date":"2026-06-26","close":45.11},{"date":"2026-06-29","close":43.86},{"date":"2026-06-30","close":43.87},{"date":"2026-07-01","close":44.34},{"date":"2026-07-02","close":46.15},{"date":"2026-07-06","close":47.09},{"date":"2026-07-07","close":45.98},{"date":"2026-07-08","close":45.12},{"date":"2026-07-09","close":46.1},{"date":"2026-07-10","close":45.76},{"date":"2026-07-13","close":43.38},{"date":"2026-07-14","close":44.5},{"date":"2026-07-15","close":44.5},{"date":"2026-07-16","close":42.79},{"date":"2026-07-17","close":43.57},{"date":"2026-07-20","close":43.39},{"date":"2026-07-21","close":45.06},{"date":"2026-07-22","close":46.13},{"date":"2026-07-23","close":44.23},{"date":"2026-07-24","close":44.38},{"date":"2026-07-27","close":44.99},{"date":"2026-07-28","close":43.73},{"date":"2026-07-29","close":44.14},{"date":"2026-07-30","close":45.55},{"date":"2026-07-31","close":44.19},{"date":"2026-08-03","close":44.2},{"date":"2026-08-04","close":44.78},{"date":"2026-08-05","close":48.56},{"date":"2026-08-06","close":48.53},{"date":"2026-08-07","close":50.69},{"date":"2026-08-10","close":51.71},{"date":"2026-08-11","close":51.32},{"date":"2026-08-12","close":52.35},{"date":"2026-08-13","close":50.77},{"date":"2026-08-14","close":51.37},{"date":"2026-08-17","close":52.41},{"date":"2026-08-18","close":50.63},{"date":"2026-08-19","close":54.56},{"date":"2026-08-20","close":54.93},{"date":"2026-08-21","close":57.09},{"date":"2026-08-24","close":57.91},{"date":"2026-08-25","close":58.3},{"date":"2026-08-26","close":56.47},{"date":"2026-08-27","close":56.81},{"date":"2026-08-28","close":53.07},{"date":"2026-08-31","close":52.91},{"date":"2026-09-01","close":49.95},{"date":"2026-09-02","close":51.4},{"date":"2026-09-03","close":53.37},{"date":"2026-09-04","close":52.41},{"date":"2026-09-08","close":50.61},{"date":"2026-09-09","close":51.54},{"date":"2026-09-10","close":49.72},{"date":"2026-09-11","close":50.31},{"date":"2026-09-14","close":48.79},{"date":"2026-09-15","close":49.08},{"date":"2026-09-16","close":48.46},{"date":"2026-09-17","close":50.17},{"date":"2026-09-18","close":50.87},{"date":"2026-09-21","close":50.12},{"date":"2026-09-22","close":50.58},{"date":"2026-09-23","close":48.7},{"date":"2026-09-24","close":48.45},{"date":"2026-09-25","close":48.85},{"date":"2026-09-28","close":45.03},{"date":"2026-09-29","close":46.21},{"date":"2026-09-30","close":45.73},{"date":"2026-10-01","close":46.15},{"date":"2026-10-02","close":45.48},{"date":"2026-10-05","close":45.31},{"date":"2026-10-06","close":45.94},{"date":"2026-10-07","close":44.43},{"date":"2026-10-08","close":45.08},{"date":"2026-10-09","close":46.45},{"date":"2026-10-12","close":45.88},{"date":"2026-10-13","close":45.7},{"date":"2026-10-14","close":44.32},{"date":"2026-10-15","close":45.9},{"date":"2026-10-16","close":45.78},{"date":"2026-10-19","close":45.16},{"date":"2026-10-20","close":44.68},{"date":"2026-10-21","close":44.97},{"date":"2026-10-22","close":42.63},{"date":"2026-10-23","close":41.985}],"chart_data":[{"date":"2024-10-24","open":25.91,"high":25.92,"low":25.53,"close":25.79,"volume":155335,"rsi_14":66.65,"sma_20":98.5,"sma_60":91.72,"sma_120":85.73},{"date":"2024-10-25","open":25.63,"high":25.95,"low":25.58,"close":25.9,"volume":122895,"rsi_14":69.83,"sma_20":98.81,"sma_60":92.05,"sma_120":85.94},{"date":"2024-10-28","open":25.84,"high":25.98,"low":25.8,"close":25.9,"volume":117444,"rsi_14":76.23,"sma_20":99.19,"sma_60":92.39,"sma_120":86.15},{"date":"2024-10-29","open":26.14,"high":26.51,"low":26.08,"close":26.47,"volume":202361,"rsi_14":84.11,"sma_20":99.59,"sma_60":92.79,"sma_120":86.39},{"date":"2024-10-30","open":26.6,"high":26.8,"low":26.43,"close":26.73,"volume":195075,"rsi_14":83.79,"sma_20":100.05,"sma_60":93.24,"sma_120":86.62},{"date":"2024-10-31","open":26.33,"high":26.33,"low":25.66,"close":25.93,"volume":259482,"rsi_14":67.27,"sma_20":100.35,"sma_60":93.64,"sma_120":86.81},{"date":"2024-11-01","open":26.08,"high":26.19,"low":25.68,"close":25.69,"volume":154472,"rsi_14":64.67,"sma_20":100.62,"sma_60":93.97,"sma_120":87.01},{"date":"2024-11-04","open":25.86,"high":25.91,"low":25.64,"close":25.76,"volume":117367,"rsi_14":63.91,"sma_20":100.94,"sma_60":94.31,"sma_120":87.2},{"date":"2024-11-05","open":25.96,"high":26.0,"low":25.65,"close":25.85,"volume":92564,"rsi_14":62.76,"sma_20":101.35,"sma_60":94.61,"sma_120":87.38},{"date":"2024-11-06","open":24.28,"high":24.63,"low":24.13,"close":24.32,"volume":420055,"rsi_14":43.99,"sma_20":101.51,"sma_60":94.81,"sma_120":87.51},{"date":"2024-11-07","open":24.81,"high":25.18,"low":24.75,"close":25.09,"volume":223969,"rsi_14":46.45,"sma_20":101.75,"sma_60":95.08,"sma_120":87.64},{"date":"2024-11-08","open":24.97,"high":25.05,"low":24.7,"close":24.75,"volume":172615,"rsi_14":43.85,"sma_20":101.83,"sma_60":95.32,"sma_120":87.76},{"date":"2024-11-11","open":23.67,"high":23.7,"low":23.34,"close":23.55,"volume":362664,"rsi_14":32.23,"sma_20":101.68,"sma_60":95.42,"sma_120":87.84},{"date":"2024-11-12","open":23.4,"high":23.48,"low":23.03,"close":23.17,"volume":254215,"rsi_14":33.38,"sma_20":101.42,"sma_60":95.5,"sma_120":87.93},{"date":"2024-11-13","open":23.4,"high":23.41,"low":22.68,"close":22.68,"volume":157308,"rsi_14":27.4,"sma_20":101.01,"sma_60":95.53,"sma_120":88.04},{"date":"2024-11-14","open":22.49,"high":22.75,"low":22.39,"close":22.57,"volume":214931,"rsi_14":25.77,"sma_20":100.53,"sma_60":95.57,"sma_120":88.13},{"date":"2024-11-15","open":22.68,"high":22.73,"low":22.43,"close":22.47,"volume":210303,"rsi_14":25.39,"sma_20":99.92,"sma_60":95.63,"sma_120":88.22},{"date":"2024-11-18","open":23.19,"high":23.39,"low":23.19,"close":23.31,"volume":208812,"rsi_14":28.19,"sma_20":99.48,"sma_60":95.71,"sma_120":88.34},{"date":"2024-11-19","open":23.62,"high":23.73,"low":23.45,"close":23.72,"volume":188737,"rsi_14":29.65,"sma_20":99.01,"sma_60":95.81,"sma_120":88.47},{"date":"2024-11-20","open":23.82,"high":24.14,"low":23.76,"close":23.98,"volume":125028,"rsi_14":35.74,"sma_20":98.73,"sma_60":95.93,"sma_120":88.63},{"date":"2024-11-21","open":24.31,"high":24.44,"low":24.2,"close":24.34,"volume":184521,"rsi_14":40.37,"sma_20":98.44,"sma_60":96.09,"sma_120":88.78},{"date":"2024-11-22","open":24.68,"high":25.14,"low":24.58,"close":25.0,"volume":300047,"rsi_14":45.01,"sma_20":98.26,"sma_60":96.27,"sma_120":88.96},{"date":"2024-11-25","open":23.87,"high":23.91,"low":23.31,"close":23.51,"volume":498299,"rsi_14":36.91,"sma_20":97.78,"sma_60":96.38,"sma_120":89.08},{"date":"2024-11-26","open":23.56,"high":23.63,"low":23.33,"close":23.61,"volume":163779,"rsi_14":45.32,"sma_20":97.21,"sma_60":96.52,"sma_120":89.2},{"date":"2024-11-27","open":23.98,"high":24.04,"low":23.65,"close":23.72,"volume":197489,"rsi_14":40.0,"sma_20":96.6,"sma_60":96.65,"sma_120":89.36},{"date":"2024-11-29","open":24.04,"high":24.16,"low":23.96,"close":24.13,"volume":105588,"rsi_14":45.56,"sma_20":96.24,"sma_60":96.79,"sma_120":89.53},{"date":"2024-12-02","open":23.89,"high":23.9,"low":23.64,"close":23.68,"volume":122443,"rsi_14":51.03,"sma_20":95.84,"sma_60":96.92,"sma_120":89.68},{"date":"2024-12-03","open":23.97,"high":23.98,"low":23.68,"close":23.77,"volume":99957,"rsi_14":55.09,"sma_20":95.44,"sma_60":97.05,"sma_120":89.83},{"date":"2024-12-04","open":23.96,"high":24.05,"low":23.89,"close":23.95,"volume":123310,"rsi_14":61.38,"sma_20":95.07,"sma_60":97.18,"sma_120":90.0},{"date":"2024-12-05","open":23.86,"high":23.88,"low":23.44,"close":23.58,"volume":138324,"rsi_14":58.6,"sma_20":94.92,"sma_60":97.28,"sma_120":90.14},{"date":"2024-12-06","open":23.54,"high":23.73,"low":23.47,"close":23.59,"volume":86630,"rsi_14":59.72,"sma_20":94.62,"sma_60":97.34,"sma_120":90.28},{"date":"2024-12-09","open":24.24,"high":24.4,"low":24.02,"close":24.06,"volume":188515,"rsi_14":56.94,"sma_20":94.48,"sma_60":97.39,"sma_120":90.44},{"date":"2024-12-10","open":24.58,"high":24.79,"low":24.54,"close":24.74,"volume":207837,"rsi_14":58.96,"sma_20":94.72,"sma_60":97.5,"sma_120":90.6},{"date":"2024-12-11","open":25.01,"high":25.5,"low":24.93,"close":25.36,"volume":193402,"rsi_14":61.49,"sma_20":95.16,"sma_60":97.66,"sma_120":90.8},{"date":"2024-12-12","open":24.59,"high":24.67,"low":24.35,"close":24.47,"volume":261073,"rsi_14":50.93,"sma_20":95.51,"sma_60":97.79,"sma_120":90.97},{"date":"2024-12-13","open":24.05,"high":24.1,"low":23.76,"close":23.77,"volume":142732,"rsi_14":40.68,"sma_20":95.75,"sma_60":97.82,"sma_120":91.13},{"date":"2024-12-16","open":23.98,"high":24.02,"low":23.82,"close":23.88,"volume":138829,"rsi_14":53.54,"sma_20":96.03,"sma_60":97.82,"sma_120":91.29},{"date":"2024-12-17","open":23.59,"high":23.78,"low":23.46,"close":23.7,"volume":148899,"rsi_14":50.88,"sma_20":96.11,"sma_60":97.81,"sma_120":91.44},{"date":"2024-12-18","open":23.59,"high":23.62,"low":22.67,"close":22.75,"volume":235554,"rsi_14":42.06,"sma_20":95.92,"sma_60":97.68,"sma_120":91.56},{"date":"2024-12-19","open":22.81,"high":22.9,"low":22.63,"close":22.83,"volume":168225,"rsi_14":38.78,"sma_20":95.69,"sma_60":97.57,"sma_120":91.67},{"date":"2024-12-20","open":23.2,"high":23.58,"low":23.16,"close":23.39,"volume":237151,"rsi_14":47.54,"sma_20":95.5,"sma_60":97.48,"sma_120":91.81},{"date":"2024-12-23","open":23.25,"high":23.3,"low":23.04,"close":23.1,"volume":272494,"rsi_14":44.52,"sma_20":95.12,"sma_60":97.39,"sma_120":91.92},{"date":"2024-12-24","open":23.18,"high":23.24,"low":23.01,"close":23.24,"volume":76876,"rsi_14":44.08,"sma_20":95.06,"sma_60":97.35,"sma_120":92.02},{"date":"2024-12-26","open":23.38,"high":23.62,"low":23.33,"close":23.61,"volume":153018,"rsi_14":50.25,"sma_20":95.06,"sma_60":97.29,"sma_120":92.15},{"date":"2024-12-27","open":23.12,"high":23.28,"low":22.91,"close":23.19,"volume":126105,"rsi_14":46.94,"sma_20":94.96,"sma_60":97.2,"sma_120":92.26},{"date":"2024-12-30","open":23.07,"high":23.08,"low":22.8,"close":23.03,"volume":157076,"rsi_14":41.61,"sma_20":94.74,"sma_60":97.11,"sma_120":92.36},{"date":"2024-12-31","open":23.08,"high":23.38,"low":23.08,"close":23.37,"volume":92437,"rsi_14":38.24,"sma_20":94.68,"sma_60":97.05,"sma_120":92.45},{"date":"2025-01-02","open":23.74,"high":23.97,"low":23.7,"close":23.92,"volume":157085,"rsi_14":37.35,"sma_20":94.71,"sma_60":97.03,"sma_120":92.56},{"date":"2025-01-03","open":23.77,"high":23.85,"low":23.51,"close":23.56,"volume":118457,"rsi_14":41.22,"sma_20":94.63,"sma_60":97.01,"sma_120":92.65},{"date":"2025-01-06","open":23.29,"high":23.58,"low":23.23,"close":23.45,"volume":151609,"rsi_14":46.47,"sma_20":94.6,"sma_60":97.01,"sma_120":92.71},{"date":"2025-01-07","open":23.95,"high":24.01,"low":23.62,"close":23.79,"volume":140335,"rsi_14":49.1,"sma_20":94.64,"sma_60":97.0,"sma_120":92.79},{"date":"2025-01-08","open":24.03,"high":24.19,"low":23.81,"close":24.08,"volume":373094,"rsi_14":53.83,"sma_20":94.65,"sma_60":96.98,"sma_120":92.89},{"date":"2025-01-10","open":24.94,"high":25.06,"low":24.68,"close":24.74,"volume":304695,"rsi_14":71.35,"sma_20":94.65,"sma_60":97.01,"sma_120":93.04},{"date":"2025-01-13","open":24.17,"high":24.3,"low":23.99,"close":24.08,"volume":221338,"rsi_14":61.92,"sma_20":94.39,"sma_60":96.99,"sma_120":93.16},{"date":"2025-01-14","open":23.97,"high":24.25,"low":23.96,"close":24.24,"volume":135902,"rsi_14":58.79,"sma_20":94.34,"sma_60":96.96,"sma_120":93.29},{"date":"2025-01-15","open":24.66,"high":24.78,"low":24.39,"close":24.78,"volume":154700,"rsi_14":66.49,"sma_20":94.55,"sma_60":96.94,"sma_120":93.43},{"date":"2025-01-16","open":25.22,"high":25.44,"low":25.17,"close":25.26,"volume":266953,"rsi_14":68.6,"sma_20":94.82,"sma_60":96.92,"sma_120":93.62},{"date":"2025-01-17","open":25.09,"high":25.48,"low":25.05,"close":25.13,"volume":200983,"rsi_14":64.61,"sma_20":95.11,"sma_60":96.9,"sma_120":93.79},{"date":"2025-01-21","open":25.19,"high":25.54,"low":25.18,"close":25.42,"volume":251100,"rsi_14":72.01,"sma_20":95.64,"sma_60":96.86,"sma_120":93.97},{"date":"2025-01-22","open":25.62,"high":25.75,"low":25.51,"close":25.64,"volume":135184,"rsi_14":75.51,"sma_20":96.2,"sma_60":96.87,"sma_120":94.14},{"date":"2025-01-23","open":25.33,"high":25.64,"low":25.24,"close":25.55,"volume":108009,"rsi_14":72.28,"sma_20":96.64,"sma_60":96.86,"sma_120":94.29},{"date":"2025-01-24","open":25.9,"high":26.18,"low":25.84,"close":25.85,"volume":260713,"rsi_14":70.87,"sma_20":97.19,"sma_60":96.85,"sma_120":94.45},{"date":"2025-01-27","open":25.45,"high":25.51,"low":25.05,"close":25.24,"volume":306164,"rsi_14":67.21,"sma_20":97.59,"sma_60":96.81,"sma_120":94.6},{"date":"2025-01-28","open":25.51,"high":25.79,"low":25.47,"close":25.75,"volume":174057,"rsi_14":71.75,"sma_20":98.01,"sma_60":96.76,"sma_120":94.78},{"date":"2025-01-29","open":25.74,"high":25.79,"low":25.49,"close":25.66,"volume":330160,"rsi_14":68.51,"sma_20":98.51,"sma_60":96.69,"sma_120":94.96},{"date":"2025-01-30","open":26.32,"high":26.74,"low":26.24,"close":26.63,"volume":286648,"rsi_14":72.2,"sma_20":99.23,"sma_60":96.74,"sma_120":95.19},{"date":"2025-01-31","open":26.7,"high":26.91,"low":26.22,"close":26.33,"volume":376944,"rsi_14":64.88,"sma_20":99.82,"sma_60":96.78,"sma_120":95.38},{"date":"2025-02-03","open":26.77,"high":27.1,"low":26.63,"close":26.83,"volume":340415,"rsi_14":76.42,"sma_20":100.4,"sma_60":96.85,"sma_120":95.58},{"date":"2025-02-04","open":27.03,"high":27.2,"low":26.9,"close":27.16,"volume":246620,"rsi_14":77.15,"sma_20":101.12,"sma_60":96.94,"sma_120":95.77},{"date":"2025-02-05","open":27.4,"high":27.75,"low":27.25,"close":27.31,"volume":390817,"rsi_14":75.35,"sma_20":101.89,"sma_60":97.14,"sma_120":95.97},{"date":"2025-02-06","open":27.25,"high":27.33,"low":26.75,"close":27.29,"volume":304571,"rsi_14":72.44,"sma_20":102.59,"sma_60":97.28,"sma_120":96.18},{"date":"2025-02-07","open":27.58,"high":27.84,"low":27.21,"close":27.41,"volume":271157,"rsi_14":75.31,"sma_20":103.26,"sma_60":97.46,"sma_120":96.39},{"date":"2025-02-10","open":28.2,"high":28.36,"low":28.14,"close":28.32,"volume":277917,"rsi_14":78.28,"sma_20":103.98,"sma_60":97.78,"sma_120":96.6},{"date":"2025-02-11","open":28.18,"high":28.32,"low":27.97,"close":28.15,"volume":257995,"rsi_14":74.69,"sma_20":104.79,"sma_60":98.11,"sma_120":96.81},{"date":"2025-02-12","open":28.08,"high":28.35,"low":27.88,"close":28.13,"volume":169326,"rsi_14":75.81,"sma_20":105.57,"sma_60":98.47,"sma_120":97.0},{"date":"2025-02-13","open":28.36,"high":28.76,"low":28.35,"close":28.75,"volume":187224,"rsi_14":77.23,"sma_20":106.36,"sma_60":98.89,"sma_120":97.23},{"date":"2025-02-14","open":28.54,"high":28.57,"low":27.45,"close":27.58,"volume":440852,"rsi_14":69.84,"sma_20":106.82,"sma_60":99.23,"sma_120":97.43},{"date":"2025-02-18","open":28.39,"high":28.74,"low":28.36,"close":28.62,"volume":264782,"rsi_14":72.37,"sma_20":107.52,"sma_60":99.58,"sma_120":97.65},{"date":"2025-02-19","open":28.62,"high":28.75,"low":28.3,"close":28.64,"volume":196969,"rsi_14":73.52,"sma_20":108.17,"sma_60":99.91,"sma_120":97.86},{"date":"2025-02-20","open":28.51,"high":28.87,"low":28.49,"close":28.67,"volume":234476,"rsi_14":68.94,"sma_20":108.77,"sma_60":100.22,"sma_120":98.07},{"date":"2025-02-21","open":28.61,"high":28.8,"low":28.33,"close":28.58,"volume":269010,"rsi_14":71.66,"sma_20":109.38,"sma_60":100.5,"sma_120":98.3},{"date":"2025-02-24","open":28.76,"high":28.94,"low":28.54,"close":28.92,"volume":265213,"rsi_14":70.73,"sma_20":109.99,"sma_60":100.77,"sma_120":98.52},{"date":"2025-02-25","open":28.77,"high":28.79,"low":27.63,"close":28.14,"volume":479651,"rsi_14":58.91,"sma_20":110.57,"sma_60":101.07,"sma_120":98.73},{"date":"2025-02-26","open":27.8,"high":28.28,"low":27.74,"close":28.25,"volume":152046,"rsi_14":58.67,"sma_20":111.07,"sma_60":101.38,"sma_120":98.95},{"date":"2025-02-27","open":27.69,"high":27.8,"low":27.26,"close":27.35,"volume":309877,"rsi_14":50.49,"sma_20":111.41,"sma_60":101.63,"sma_120":99.14},{"date":"2025-02-28","open":26.86,"high":27.02,"low":26.59,"close":26.98,"volume":360044,"rsi_14":46.75,"sma_20":111.48,"sma_60":101.82,"sma_120":99.3},{"date":"2025-03-03","open":27.36,"high":27.72,"low":27.35,"close":27.66,"volume":323276,"rsi_14":44.78,"sma_20":111.74,"sma_60":102.08,"sma_120":99.5},{"date":"2025-03-04","open":28.19,"high":28.24,"low":27.84,"close":28.2,"volume":324346,"rsi_14":50.37,"sma_20":112.02,"sma_60":102.38,"sma_120":99.71},{"date":"2025-03-05","open":27.92,"high":28.44,"low":27.87,"close":28.26,"volume":255910,"rsi_14":50.98,"sma_20":112.24,"sma_60":102.66,"sma_120":99.92},{"date":"2025-03-06","open":27.97,"high":28.25,"low":27.97,"close":27.99,"volume":155385,"rsi_14":44.05,"sma_20":112.38,"sma_60":102.96,"sma_120":100.12},{"date":"2025-03-07","open":28.11,"high":28.4,"low":27.84,"close":28.02,"volume":233541,"rsi_14":54.2,"sma_20":112.52,"sma_60":103.25,"sma_120":100.29},{"date":"2025-03-10","open":27.79,"high":27.98,"low":27.36,"close":27.47,"volume":278105,"rsi_14":37.88,"sma_20":112.53,"sma_60":103.48,"sma_120":100.44},{"date":"2025-03-11","open":27.97,"high":28.2,"low":27.96,"close":28.13,"volume":240594,"rsi_14":45.26,"sma_20":112.49,"sma_60":103.71,"sma_120":100.6},{"date":"2025-03-12","open":27.96,"high":28.58,"low":27.92,"close":28.43,"volume":190653,"rsi_14":47.84,"sma_20":112.55,"sma_60":103.91,"sma_120":100.78},{"date":"2025-03-13","open":28.7,"high":29.57,"low":28.69,"close":29.49,"volume":388264,"rsi_14":56.82,"sma_20":112.82,"sma_60":104.24,"sma_120":101.02},{"date":"2025-03-14","open":29.73,"high":29.73,"low":29.33,"close":29.42,"volume":210806,"rsi_14":53.97,"sma_20":112.96,"sma_60":104.62,"sma_120":101.22},{"date":"2025-03-17","open":29.47,"high":29.77,"low":29.46,"close":29.74,"volume":164793,"rsi_14":63.52,"sma_20":113.39,"sma_60":105.01,"sma_120":101.42},{"date":"2025-03-18","open":30.46,"high":30.53,"low":30.19,"close":30.43,"volume":291156,"rsi_14":66.77,"sma_20":113.75,"sma_60":105.46,"sma_120":101.63},{"date":"2025-03-19","open":30.42,"high":30.77,"low":30.25,"close":30.7,"volume":193834,"rsi_14":78.53,"sma_20":114.17,"sma_60":105.99,"sma_120":101.84},{"date":"2025-03-20","open":30.32,"high":30.65,"low":30.3,"close":30.62,"volume":162760,"rsi_14":82.57,"sma_20":114.55,"sma_60":106.51,"sma_120":102.04},{"date":"2025-03-21","open":30.29,"high":30.45,"low":29.65,"close":30.09,"volume":263147,"rsi_14":72.28,"sma_20":114.86,"sma_60":106.96,"sma_120":102.22},{"date":"2025-03-24","open":30.15,"high":30.2,"low":29.76,"close":29.86,"volume":209250,"rsi_14":66.23,"sma_20":115.05,"sma_60":107.41,"sma_120":102.4},{"date":"2025-03-25","open":30.16,"high":30.43,"low":30.06,"close":30.1,"volume":173680,"rsi_14":67.36,"sma_20":115.44,"sma_60":107.87,"sma_120":102.61},{"date":"2025-03-26","open":30.23,"high":30.23,"low":29.99,"close":30.08,"volume":139468,"rsi_14":70.72,"sma_20":115.8,"sma_60":108.3,"sma_120":102.79},{"date":"2025-03-27","open":30.65,"high":31.07,"low":30.46,"close":30.99,"volume":296151,"rsi_14":75.06,"sma_20":116.53,"sma_60":108.82,"sma_120":103.01},{"date":"2025-03-28","open":31.25,"high":31.46,"low":31.06,"close":31.31,"volume":547092,"rsi_14":83.65,"sma_20":117.4,"sma_60":109.37,"sma_120":103.24},{"date":"2025-03-31","open":32.07,"high":32.25,"low":31.66,"close":32.18,"volume":842580,"rsi_14":84.24,"sma_20":118.3,"sma_60":109.96,"sma_120":103.5},{"date":"2025-04-01","open":32.23,"high":32.38,"low":31.65,"close":32.06,"volume":564512,"rsi_14":81.73,"sma_20":119.08,"sma_60":110.5,"sma_120":103.77},{"date":"2025-04-02","open":32.26,"high":32.6,"low":32.09,"close":32.36,"volume":536505,"rsi_14":78.88,"sma_20":119.9,"sma_60":111.09,"sma_120":104.05},{"date":"2025-04-03","open":30.71,"high":32.23,"low":30.64,"close":31.58,"volume":881164,"rsi_14":69.06,"sma_20":120.62,"sma_60":111.63,"sma_120":104.32},{"date":"2025-04-04","open":30.92,"high":31.0,"low":29.63,"close":30.15,"volume":1055210,"rsi_14":53.02,"sma_20":121.04,"sma_60":112.05,"sma_120":104.53},{"date":"2025-04-07","open":29.87,"high":30.13,"low":28.48,"close":28.85,"volume":893256,"rsi_14":39.32,"sma_20":121.32,"sma_60":112.37,"sma_120":104.68},{"date":"2025-04-08","open":29.59,"high":29.68,"low":28.78,"close":29.02,"volume":547400,"rsi_14":38.42,"sma_20":121.5,"sma_60":112.66,"sma_120":104.83},{"date":"2025-04-09","open":30.54,"high":31.34,"low":30.25,"close":31.17,"volume":1194167,"rsi_14":52.94,"sma_20":122.05,"sma_60":113.13,"sma_120":105.06},{"date":"2025-04-10","open":31.98,"high":32.86,"low":31.66,"close":32.76,"volume":992772,"rsi_14":62.85,"sma_20":122.7,"sma_60":113.7,"sma_120":105.33},{"date":"2025-04-11","open":33.98,"high":34.28,"low":33.7,"close":33.97,"volume":1163360,"rsi_14":68.02,"sma_20":123.61,"sma_60":114.31,"sma_120":105.63},{"date":"2025-04-14","open":33.41,"high":33.66,"low":33.18,"close":33.56,"volume":539394,"rsi_14":64.98,"sma_20":124.37,"sma_60":114.86,"sma_120":105.89},{"date":"2025-04-15","open":33.76,"high":33.98,"low":33.57,"close":33.95,"volume":357030,"rsi_14":66.23,"sma_20":125.08,"sma_60":115.45,"sma_120":106.17},{"date":"2025-04-16","open":35.51,"high":36.28,"low":35.33,"close":36.17,"volume":969762,"rsi_14":69.57,"sma_20":126.17,"sma_60":116.17,"sma_120":106.51},{"date":"2025-04-17","open":35.81,"high":36.03,"low":34.94,"close":35.78,"volume":677525,"rsi_14":66.85,"sma_20":127.2,"sma_60":116.84,"sma_120":106.86},{"date":"2025-04-21","open":37.78,"high":38.09,"low":37.55,"close":37.94,"volume":1045856,"rsi_14":69.78,"sma_20":128.77,"sma_60":117.67,"sma_120":107.26},{"date":"2025-04-22","open":38.41,"high":38.45,"low":36.73,"close":36.9,"volume":1762920,"rsi_14":65.58,"sma_20":130.18,"sma_60":118.41,"sma_120":107.63},{"date":"2025-04-23","open":35.24,"high":35.38,"low":34.3,"close":35.12,"volume":1258496,"rsi_14":58.12,"sma_20":131.18,"sma_60":119.06,"sma_120":107.94},{"date":"2025-04-24","open":35.87,"high":36.22,"low":35.34,"close":36.12,"volume":546950,"rsi_14":63.19,"sma_20":132.39,"sma_60":119.76,"sma_120":108.26},{"date":"2025-04-25","open":34.61,"high":35.47,"low":34.43,"close":35.3,"volume":443304,"rsi_14":65.5,"sma_20":133.25,"sma_60":120.4,"sma_120":108.54},{"date":"2025-04-28","open":35.2,"high":36.32,"low":34.91,"close":36.31,"volume":511805,"rsi_14":72.82,"sma_20":134.25,"sma_60":121.04,"sma_120":108.89},{"date":"2025-04-29","open":35.54,"high":35.82,"low":35.13,"close":35.53,"volume":369842,"rsi_14":69.18,"sma_20":134.92,"sma_60":121.66,"sma_120":109.22},{"date":"2025-04-30","open":35.26,"high":35.6,"low":35.01,"close":35.08,"volume":557588,"rsi_14":62.83,"sma_20":135.53,"sma_60":122.21,"sma_120":109.53},{"date":"2025-05-01","open":33.6,"high":33.7,"low":33.1,"close":33.61,"volume":543247,"rsi_14":52.81,"sma_20":135.78,"sma_60":122.64,"sma_120":109.79},{"date":"2025-05-02","open":34.2,"high":34.37,"low":33.46,"close":33.71,"volume":392817,"rsi_14":49.06,"sma_20":136.2,"sma_60":123.06,"sma_120":110.1},{"date":"2025-05-05","open":35.53,"high":35.92,"low":35.23,"close":35.74,"volume":574819,"rsi_14":56.96,"sma_20":137.32,"sma_60":123.63,"sma_120":110.46},{"date":"2025-05-06","open":37.18,"high":37.77,"low":36.79,"close":37.75,"volume":780955,"rsi_14":61.01,"sma_20":139.1,"sma_60":124.32,"sma_120":110.89},{"date":"2025-05-07","open":36.91,"high":37.2,"low":36.41,"close":36.58,"volume":526378,"rsi_14":51.29,"sma_20":140.61,"sma_60":124.87,"sma_120":111.32},{"date":"2025-05-08","open":36.32,"high":36.52,"low":34.75,"close":35.11,"volume":541573,"rsi_14":48.05,"sma_20":141.4,"sma_60":125.33,"sma_120":111.72},{"date":"2025-05-09","open":35.82,"high":35.99,"low":35.41,"close":35.6,"volume":347102,"rsi_14":42.5,"sma_20":141.97,"sma_60":125.83,"sma_120":112.15},{"date":"2025-05-12","open":33.65,"high":33.87,"low":33.27,"close":33.58,"volume":590330,"rsi_14":40.04,"sma_20":141.89,"sma_60":126.15,"sma_120":112.52},{"date":"2025-05-13","open":33.77,"high":34.05,"low":33.41,"close":33.88,"volume":311472,"rsi_14":45.9,"sma_20":141.95,"sma_60":126.57,"sma_120":112.9},{"date":"2025-05-14","open":32.51,"high":32.81,"low":32.14,"close":32.42,"volume":615828,"rsi_14":38.1,"sma_20":141.65,"sma_60":126.82,"sma_120":113.2},{"date":"2025-05-15","open":32.66,"high":33.47,"low":32.57,"close":33.44,"volume":547074,"rsi_14":44.13,"sma_20":141.1,"sma_60":127.15,"sma_120":113.53},{"date":"2025-05-16","open":32.3,"high":32.7,"low":32.11,"close":32.62,"volume":450126,"rsi_14":38.18,"sma_20":140.47,"sma_60":127.41,"sma_120":113.82},{"date":"2025-05-19","open":33.48,"high":33.63,"low":33.17,"close":33.48,"volume":451368,"rsi_14":43.46,"sma_20":139.58,"sma_60":127.73,"sma_120":114.12},{"date":"2025-05-20","open":33.57,"high":34.82,"low":33.55,"close":34.77,"volume":690143,"rsi_14":49.04,"sma_20":139.15,"sma_60":128.12,"sma_120":114.45},{"date":"2025-05-21","open":34.97,"high":35.41,"low":34.78,"close":35.28,"volume":627951,"rsi_14":55.36,"sma_20":139.18,"sma_60":128.6,"sma_120":114.84},{"date":"2025-05-22","open":35.07,"high":35.09,"low":34.37,"close":34.62,"volume":444999,"rsi_14":52.84,"sma_20":138.88,"sma_60":129.03,"sma_120":115.2},{"date":"2025-05-23","open":35.93,"high":36.23,"low":35.61,"close":36.14,"volume":516728,"rsi_14":51.28,"sma_20":139.05,"sma_60":129.61,"sma_120":115.62},{"date":"2025-05-27","open":34.71,"high":34.96,"low":34.42,"close":34.85,"volume":608200,"rsi_14":40.25,"sma_20":138.76,"sma_60":130.14,"sma_120":115.98},{"date":"2025-05-28","open":34.89,"high":34.96,"low":34.56,"close":34.69,"volume":302510,"rsi_14":43.15,"sma_20":138.59,"sma_60":130.6,"sma_120":116.34},{"date":"2025-05-29","open":35.13,"high":35.39,"low":34.86,"close":35.09,"volume":273784,"rsi_14":49.91,"sma_20":138.59,"sma_60":131.06,"sma_120":116.72},{"date":"2025-05-30","open":34.63,"high":34.74,"low":34.14,"close":34.62,"volume":345192,"rsi_14":46.15,"sma_20":138.79,"sma_60":131.49,"sma_120":117.08},{"date":"2025-06-02","open":35.92,"high":36.49,"low":35.8,"close":36.45,"volume":643878,"rsi_14":61.37,"sma_20":139.34,"sma_60":132.05,"sma_120":117.5},{"date":"2025-06-03","open":35.96,"high":35.96,"low":35.43,"close":35.81,"volume":416575,"rsi_14":57.49,"sma_20":139.36,"sma_60":132.57,"sma_120":117.91},{"date":"2025-06-04","open":35.96,"high":36.53,"low":35.79,"close":36.28,"volume":369022,"rsi_14":66.18,"sma_20":139.06,"sma_60":133.16,"sma_120":118.32},{"date":"2025-06-05","open":36.4,"high":36.59,"low":35.55,"close":35.89,"volume":466323,"rsi_14":60.84,"sma_20":138.92,"sma_60":133.68,"sma_120":118.69},{"date":"2025-06-06","open":35.81,"high":35.87,"low":34.91,"close":34.96,"volume":371227,"rsi_14":60.21,"sma_20":138.89,"sma_60":134.11,"sma_120":119.01},{"date":"2025-06-09","open":34.99,"high":35.48,"low":34.9,"close":35.14,"volume":255829,"rsi_14":57.73,"sma_20":138.8,"sma_60":134.49,"sma_120":119.37},{"date":"2025-06-10","open":35.63,"high":35.7,"low":35.09,"close":35.27,"volume":263004,"rsi_14":52.62,"sma_20":139.14,"sma_60":134.88,"sma_120":119.75},{"date":"2025-06-11","open":35.47,"high":35.71,"low":35.08,"close":35.65,"volume":334408,"rsi_14":51.97,"sma_20":139.49,"sma_60":135.27,"sma_120":120.14},{"date":"2025-06-12","open":36.4,"high":36.75,"low":36.3,"close":36.53,"volume":461646,"rsi_14":59.85,"sma_20":140.31,"sma_60":135.68,"sma_120":120.57},{"date":"2025-06-13","open":37.7,"high":37.8,"low":37.17,"close":37.47,"volume":1588447,"rsi_14":12.09,"sma_20":135.5,"sma_60":134.26,"sma_120":120.12},{"date":"2025-06-16","open":37.11,"high":37.12,"low":36.36,"close":36.4,"volume":1411162,"rsi_14":12.45,"sma_20":130.79,"sma_60":132.82,"sma_120":119.67},{"date":"2025-06-17","open":36.6,"high":36.68,"low":36.02,"close":36.43,"volume":1247436,"rsi_14":12.53,"sma_20":125.92,"sma_60":131.42,"sma_120":119.19},{"date":"2025-06-18","open":36.65,"high":36.68,"low":35.92,"close":36.02,"volume":987152,"rsi_14":11.45,"sma_20":120.77,"sma_60":130.03,"sma_120":118.72},{"date":"2025-06-20","open":35.76,"high":36.14,"low":35.75,"close":35.95,"volume":766096,"rsi_14":11.61,"sma_20":115.51,"sma_60":128.62,"sma_120":118.24},{"date":"2025-06-23","open":36.0,"high":36.57,"low":36.0,"close":36.18,"volume":1296856,"rsi_14":6.64,"sma_20":110.39,"sma_60":127.22,"sma_120":117.76},{"date":"2025-06-24","open":34.71,"high":35.04,"low":34.37,"close":35.01,"volume":1659611,"rsi_14":6.71,"sma_20":104.92,"sma_60":125.74,"sma_120":117.28},{"date":"2025-06-25","open":34.8,"high":35.28,"low":34.77,"close":35.23,"volume":698689,"rsi_14":5.48,"sma_20":99.71,"sma_60":124.24,"sma_120":116.8},{"date":"2025-06-26","open":34.92,"high":35.26,"low":34.71,"close":35.17,"volume":737145,"rsi_14":5.54,"sma_20":94.53,"sma_60":122.68,"sma_120":116.32},{"date":"2025-06-27","open":33.54,"high":34.11,"low":33.52,"close":33.88,"volume":1241251,"rsi_14":5.66,"sma_20":89.2,"sma_60":121.11,"sma_120":115.8},{"date":"2025-06-30","open":34.11,"high":34.68,"low":34.02,"close":34.66,"volume":1061537,"rsi_14":5.7,"sma_20":84.01,"sma_60":119.53,"sma_120":115.31},{"date":"2025-07-01","open":35.51,"high":35.63,"low":35.25,"close":35.26,"volume":985459,"rsi_14":5.75,"sma_20":78.49,"sma_60":118.01,"sma_120":114.82},{"date":"2025-07-02","open":35.41,"high":35.7,"low":35.17,"close":35.69,"volume":500157,"rsi_14":4.89,"sma_20":73.11,"sma_60":116.59,"sma_120":114.32},{"date":"2025-07-03","open":35.13,"high":35.26,"low":34.93,"close":35.17,"volume":628885,"rsi_14":1.98,"sma_20":67.61,"sma_60":115.26,"sma_120":113.81},{"date":"2025-07-07","open":34.69,"high":35.31,"low":34.58,"close":35.24,"volume":796391,"rsi_14":33.96,"sma_20":62.2,"sma_60":113.91,"sma_120":113.28},{"date":"2025-07-08","open":35.0,"high":35.01,"low":34.18,"close":34.49,"volume":749642,"rsi_14":35.6,"sma_20":56.93,"sma_60":112.41,"sma_120":112.77},{"date":"2025-07-09","open":34.35,"high":34.78,"low":34.26,"close":34.77,"volume":572816,"rsi_14":37.94,"sma_20":51.64,"sma_60":110.8,"sma_120":112.25},{"date":"2025-07-10","open":34.94,"high":35.03,"low":34.67,"close":34.96,"volume":579669,"rsi_14":42.04,"sma_20":46.33,"sma_60":109.12,"sma_120":111.71},{"date":"2025-07-11","open":35.62,"high":35.96,"low":35.55,"close":35.74,"volume":1752791,"rsi_14":48.58,"sma_20":40.99,"sma_60":107.48,"sma_120":111.17},{"date":"2025-07-14","open":35.6,"high":35.66,"low":35.29,"close":35.37,"volume":866448,"rsi_14":44.61,"sma_20":35.45,"sma_60":105.8,"sma_120":110.63},{"date":"2025-07-15","open":35.28,"high":35.53,"low":34.86,"close":35.03,"volume":1026335,"rsi_14":50.15,"sma_20":35.33,"sma_60":103.98,"sma_120":110.07},{"date":"2025-07-16","open":35.16,"high":36.07,"low":34.82,"close":35.41,"volume":1668205,"rsi_14":51.32,"sma_20":35.28,"sma_60":102.18,"sma_120":109.51},{"date":"2025-07-17","open":34.73,"high":35.24,"low":34.68,"close":35.21,"volume":865356,"rsi_14":50.29,"sma_20":35.22,"sma_60":100.24,"sma_120":108.95},{"date":"2025-07-18","open":35.61,"high":35.65,"low":35.38,"close":35.39,"volume":890171,"rsi_14":62.86,"sma_20":35.19,"sma_60":98.37,"sma_120":108.39},{"date":"2025-07-21","open":36.27,"high":36.72,"low":36.22,"close":36.6,"volume":2102224,"rsi_14":65.4,"sma_20":35.22,"sma_60":96.64,"sma_120":107.85},{"date":"2025-07-22","open":37.0,"high":37.43,"low":36.76,"close":37.34,"volume":2056467,"rsi_14":66.15,"sma_20":35.28,"sma_60":94.85,"sma_120":107.3},{"date":"2025-07-23","open":36.81,"high":37.06,"low":36.19,"close":36.39,"volume":2439868,"rsi_14":55.03,"sma_20":35.35,"sma_60":93.11,"sma_120":106.75},{"date":"2025-07-24","open":35.6,"high":35.99,"low":35.53,"close":35.86,"volume":1425526,"rsi_14":54.95,"sma_20":35.38,"sma_60":91.28,"sma_120":106.16},{"date":"2025-07-25","open":35.18,"high":35.31,"low":34.83,"close":35.1,"volume":1503810,"rsi_14":49.09,"sma_20":35.38,"sma_60":89.5,"sma_120":105.58},{"date":"2025-07-28","open":34.87,"high":34.89,"low":34.31,"close":34.66,"volume":1170508,"rsi_14":51.16,"sma_20":35.42,"sma_60":87.74,"sma_120":104.97},{"date":"2025-07-29","open":34.69,"high":34.97,"low":34.52,"close":34.79,"volume":826554,"rsi_14":50.14,"sma_20":35.42,"sma_60":86.08,"sma_120":104.36},{"date":"2025-07-30","open":34.36,"high":34.43,"low":33.54,"close":33.59,"volume":1354686,"rsi_14":41.66,"sma_20":35.34,"sma_60":84.39,"sma_120":103.73},{"date":"2025-07-31","open":34.39,"high":34.41,"low":34.0,"close":34.05,"volume":840201,"rsi_14":39.29,"sma_20":35.26,"sma_60":82.57,"sma_120":103.1},{"date":"2025-08-01","open":35.3,"high":35.49,"low":35.03,"close":35.39,"volume":1609459,"rsi_14":50.11,"sma_20":35.27,"sma_60":80.65,"sma_120":102.48},{"date":"2025-08-04","open":35.81,"high":36.02,"low":35.7,"close":35.84,"volume":1035532,"rsi_14":54.52,"sma_20":35.3,"sma_60":78.81,"sma_120":101.84},{"date":"2025-08-05","open":35.72,"high":36.14,"low":35.7,"close":35.89,"volume":1066372,"rsi_14":52.78,"sma_20":35.37,"sma_60":77.06,"sma_120":101.2},{"date":"2025-08-06","open":35.72,"high":36.01,"low":35.62,"close":35.92,"volume":1078595,"rsi_14":54.19,"sma_20":35.43,"sma_60":75.29,"sma_120":100.56},{"date":"2025-08-07","open":36.43,"high":36.62,"low":35.98,"close":36.61,"volume":1584157,"rsi_14":56.79,"sma_20":35.51,"sma_60":73.66,"sma_120":99.91},{"date":"2025-08-08","open":36.9,"high":37.28,"low":36.16,"close":36.4,"volume":2903787,"rsi_14":48.75,"sma_20":35.54,"sma_60":72.01,"sma_120":99.29},{"date":"2025-08-11","open":35.31,"high":35.58,"low":35.17,"close":35.22,"volume":1310327,"rsi_14":37.41,"sma_20":35.53,"sma_60":70.43,"sma_120":98.63},{"date":"2025-08-12","open":35.14,"high":35.39,"low":34.75,"close":35.17,"volume":1031523,"rsi_14":41.89,"sma_20":35.54,"sma_60":68.79,"sma_120":97.97},{"date":"2025-08-13","open":35.33,"high":35.66,"low":35.21,"close":35.37,"volume":841225,"rsi_14":46.59,"sma_20":35.54,"sma_60":67.2,"sma_120":97.31},{"date":"2025-08-14","open":35.09,"high":35.17,"low":34.7,"close":34.88,"volume":596214,"rsi_14":48.41,"sma_20":35.52,"sma_60":65.55,"sma_120":96.64},{"date":"2025-08-15","open":34.9,"high":35.02,"low":34.78,"close":34.86,"volume":540234,"rsi_14":51.54,"sma_20":35.5,"sma_60":63.82,"sma_120":95.97},{"date":"2025-08-18","open":34.96,"high":34.99,"low":34.71,"close":34.76,"volume":533924,"rsi_14":49.77,"sma_20":35.4,"sma_60":62.05,"sma_120":95.32},{"date":"2025-08-19","open":34.73,"high":34.86,"low":34.35,"close":34.37,"volume":637149,"rsi_14":56.89,"sma_20":35.26,"sma_60":60.31,"sma_120":94.67},{"date":"2025-08-20","open":34.9,"high":35.08,"low":34.85,"close":35.04,"volume":929707,"rsi_14":58.43,"sma_20":35.19,"sma_60":58.48,"sma_120":94.05},{"date":"2025-08-21","open":34.96,"high":35.04,"low":34.78,"close":34.87,"volume":548469,"rsi_14":44.47,"sma_20":35.14,"sma_60":56.74,"sma_120":93.44},{"date":"2025-08-22","open":34.63,"high":35.69,"low":34.61,"close":35.57,"volume":984109,"rsi_14":47.27,"sma_20":35.16,"sma_60":55.02,"sma_120":92.81},{"date":"2025-08-25","open":35.38,"high":35.66,"low":35.38,"close":35.44,"volume":401359,"rsi_14":45.53,"sma_20":35.2,"sma_60":53.27,"sma_120":92.17},{"date":"2025-08-26","open":35.65,"high":36.03,"low":35.6,"close":36.0,"volume":1252907,"rsi_14":50.72,"sma_20":35.26,"sma_60":51.57,"sma_120":91.53},{"date":"2025-08-27","open":35.86,"high":36.28,"low":35.71,"close":36.26,"volume":895584,"rsi_14":46.59,"sma_20":35.4,"sma_60":49.74,"sma_120":90.9},{"date":"2025-08-28","open":36.51,"high":36.88,"low":36.45,"close":36.86,"volume":1644334,"rsi_14":54.17,"sma_20":35.54,"sma_60":47.97,"sma_120":90.27},{"date":"2025-08-29","open":36.81,"high":37.76,"low":36.81,"close":37.69,"volume":2092822,"rsi_14":73.89,"sma_20":35.65,"sma_60":46.18,"sma_120":89.67},{"date":"2025-09-02","open":38.39,"high":39.5,"low":38.23,"close":39.43,"volume":4007526,"rsi_14":81.05,"sma_20":35.83,"sma_60":44.44,"sma_120":89.06},{"date":"2025-09-03","open":40.07,"high":40.36,"low":39.78,"close":39.92,"volume":2735424,"rsi_14":81.82,"sma_20":36.03,"sma_60":42.78,"sma_120":88.44},{"date":"2025-09-04","open":39.76,"high":39.86,"low":39.3,"close":39.6,"volume":2047323,"rsi_14":83.81,"sma_20":36.22,"sma_60":41.09,"sma_120":87.79},{"date":"2025-09-05","open":40.27,"high":40.7,"low":40.06,"close":40.51,"volume":2171026,"rsi_14":85.9,"sma_20":36.41,"sma_60":39.42,"sma_120":87.15},{"date":"2025-09-08","open":40.89,"high":41.38,"low":40.8,"close":41.16,"volume":2323157,"rsi_14":88.0,"sma_20":36.65,"sma_60":37.73,"sma_120":86.5},{"date":"2025-09-09","open":41.72,"high":42.03,"low":40.94,"close":41.01,"volume":2514795,"rsi_14":90.59,"sma_20":36.94,"sma_60":35.98,"sma_120":85.83},{"date":"2025-09-10","open":41.42,"high":41.6,"low":41.15,"close":41.31,"volume":1489533,"rsi_14":90.14,"sma_20":37.25,"sma_60":36.04,"sma_120":85.15},{"date":"2025-09-11","open":40.8,"high":41.27,"low":40.72,"close":41.14,"volume":1347110,"rsi_14":90.14,"sma_20":37.53,"sma_60":36.12,"sma_120":84.47},{"date":"2025-09-12","open":41.4,"high":41.57,"low":41.25,"close":41.33,"volume":1106049,"rsi_14":89.45,"sma_20":37.86,"sma_60":36.2,"sma_120":83.81},{"date":"2025-09-15","open":41.52,"high":42.27,"low":41.5,"close":42.17,"volume":1821534,"rsi_14":92.01,"sma_20":38.22,"sma_60":36.3,"sma_120":83.17},{"date":"2025-09-16","open":42.45,"high":42.63,"low":42.07,"close":42.33,"volume":1783490,"rsi_14":91.59,"sma_20":38.6,"sma_60":36.41,"sma_120":82.52},{"date":"2025-09-17","open":42.0,"high":42.7,"low":41.25,"close":41.63,"volume":2456089,"rsi_14":83.35,"sma_20":38.96,"sma_60":36.5,"sma_120":81.86},{"date":"2025-09-18","open":41.44,"high":41.46,"low":40.83,"close":41.25,"volume":1521492,"rsi_14":78.03,"sma_20":39.27,"sma_60":36.6,"sma_120":81.17},{"date":"2025-09-19","open":41.46,"high":42.16,"low":41.43,"close":42.12,"volume":1383790,"rsi_14":78.14,"sma_20":39.64,"sma_60":36.72,"sma_120":80.48},{"date":"2025-09-22","open":43.02,"high":43.61,"low":42.8,"close":43.58,"volume":1821989,"rsi_14":77.34,"sma_20":40.04,"sma_60":36.86,"sma_120":79.77},{"date":"2025-09-23","open":44.4,"high":44.51,"low":43.65,"close":43.92,"volume":2405263,"rsi_14":76.88,"sma_20":40.46,"sma_60":37.03,"sma_120":79.07},{"date":"2025-09-24","open":44.02,"high":44.04,"low":42.84,"close":43.14,"volume":1482828,"rsi_14":72.41,"sma_20":40.82,"sma_60":37.17,"sma_120":78.35},{"date":"2025-09-25","open":43.35,"high":43.74,"low":42.91,"close":43.48,"volume":2249301,"rsi_14":70.26,"sma_20":41.18,"sma_60":37.3,"sma_120":77.66},{"date":"2025-09-26","open":43.72,"high":44.34,"low":43.61,"close":43.9,"volume":2286414,"rsi_14":69.3,"sma_20":41.53,"sma_60":37.44,"sma_120":77.02},{"date":"2025-09-29","open":45.19,"high":45.45,"low":45.08,"close":45.35,"volume":1691248,"rsi_14":75.83,"sma_20":41.91,"sma_60":37.61,"sma_120":76.43},{"date":"2025-09-30","open":45.05,"high":46.09,"low":44.96,"close":46.06,"volume":1718353,"rsi_14":76.96,"sma_20":42.25,"sma_60":37.79,"sma_120":75.85},{"date":"2025-10-01","open":46.29,"high":46.5,"low":45.92,"close":46.21,"volume":1698595,"rsi_14":78.84,"sma_20":42.56,"sma_60":37.99,"sma_120":75.2},{"date":"2025-10-02","open":46.81,"high":46.91,"low":45.0,"close":45.87,"volume":2878016,"rsi_14":75.39,"sma_20":42.87,"sma_60":38.17,"sma_120":74.49},{"date":"2025-10-03","open":46.51,"high":46.75,"low":46.14,"close":46.64,"volume":2265766,"rsi_14":75.2,"sma_20":43.18,"sma_60":38.37,"sma_120":73.74},{"date":"2025-10-06","open":47.72,"high":48.61,"low":47.59,"close":48.34,"volume":2018984,"rsi_14":78.87,"sma_20":43.54,"sma_60":38.58,"sma_120":73.03},{"date":"2025-10-07","open":48.91,"high":49.12,"low":48.37,"close":48.84,"volume":2345272,"rsi_14":85.31,"sma_20":43.93,"sma_60":38.8,"sma_120":72.3},{"date":"2025-10-08","open":50.23,"high":50.75,"low":49.95,"close":50.35,"volume":3062006,"rsi_14":90.12,"sma_20":44.38,"sma_60":39.06,"sma_120":71.52},{"date":"2025-10-09","open":50.6,"high":50.62,"low":47.66,"close":48.43,"volume":4553401,"rsi_14":75.46,"sma_20":44.75,"sma_60":39.27,"sma_120":70.73},{"date":"2025-10-10","open":48.94,"high":49.66,"low":48.42,"close":49.42,"volume":4754123,"rsi_14":74.5,"sma_20":45.15,"sma_60":39.51,"sma_120":69.87},{"date":"2025-10-13","open":51.44,"high":52.08,"low":51.21,"close":51.83,"volume":4973773,"rsi_14":78.27,"sma_20":45.63,"sma_60":39.78,"sma_120":69.08},{"date":"2025-10-14","open":51.83,"high":52.96,"low":51.73,"close":52.63,"volume":5122468,"rsi_14":83.87,"sma_20":46.15,"sma_60":40.05,"sma_120":68.34},{"date":"2025-10-15","open":53.95,"high":54.44,"low":53.6,"close":54.34,"volume":4071386,"rsi_14":85.31,"sma_20":46.79,"sma_60":40.33,"sma_120":67.59},{"date":"2025-10-16","open":55.38,"high":56.97,"low":55.22,"close":56.81,"volume":6906420,"rsi_14":87.03,"sma_20":47.56,"sma_60":40.68,"sma_120":66.89},{"date":"2025-10-17","open":56.97,"high":57.0,"low":53.55,"close":54.72,"volume":14164221,"rsi_14":75.93,"sma_20":48.19,"sma_60":40.99,"sma_120":66.14},{"date":"2025-10-20","open":57.16,"high":58.75,"low":56.43,"close":58.66,"volume":7057263,"rsi_14":79.58,"sma_20":48.95,"sma_60":41.38,"sma_120":65.44},{"date":"2025-10-21","open":53.85,"high":54.53,"low":50.74,"close":51.47,"volume":9948304,"rsi_14":59.28,"sma_20":49.32,"sma_60":41.66,"sma_120":64.7},{"date":"2025-10-22","open":50.07,"high":51.63,"low":49.06,"close":51.37,"volume":6619740,"rsi_14":59.79,"sma_20":49.74,"sma_60":41.94,"sma_120":64.01},{"date":"2025-10-23","open":52.41,"high":52.63,"low":51.65,"close":51.7,"volume":3093440,"rsi_14":59.15,"sma_20":50.15,"sma_60":42.24,"sma_120":63.31},{"date":"2025-10-24","open":51.6,"high":52.23,"low":51.13,"close":51.34,"volume":3584951,"rsi_14":55.7,"sma_20":50.52,"sma_60":42.53,"sma_120":62.55},{"date":"2025-10-27","open":49.53,"high":49.69,"low":48.0,"close":48.52,"volume":6300531,"rsi_14":49.44,"sma_20":50.68,"sma_60":42.75,"sma_120":61.7},{"date":"2025-10-28","open":47.08,"high":48.03,"low":46.68,"close":47.78,"volume":3489234,"rsi_14":45.39,"sma_20":50.76,"sma_60":42.95,"sma_120":60.88},{"date":"2025-10-29","open":49.17,"high":49.29,"low":46.95,"close":47.38,"volume":4937183,"rsi_14":48.01,"sma_20":50.82,"sma_60":43.14,"sma_120":60.1},{"date":"2025-10-30","open":47.94,"high":49.32,"low":47.77,"close":49.25,"volume":4293426,"rsi_14":49.69,"sma_20":50.99,"sma_60":43.36,"sma_120":59.32},{"date":"2025-10-31","open":49.29,"high":49.37,"low":47.97,"close":48.68,"volume":3838857,"rsi_14":43.8,"sma_20":51.09,"sma_60":43.56,"sma_120":58.61},{"date":"2025-11-03","open":48.92,"high":49.42,"low":48.55,"close":48.94,"volume":2194904,"rsi_14":42.58,"sma_20":51.12,"sma_60":43.77,"sma_120":57.89},{"date":"2025-11-04","open":47.45,"high":48.05,"low":46.88,"close":47.15,"volume":2519758,"rsi_14":35.58,"sma_20":51.04,"sma_60":43.97,"sma_120":57.2},{"date":"2025-11-05","open":48.23,"high":48.39,"low":47.75,"close":48.25,"volume":1598139,"rsi_14":31.83,"sma_20":50.93,"sma_60":44.19,"sma_120":56.49},{"date":"2025-11-06","open":48.41,"high":48.66,"low":47.75,"close":48.1,"volume":2239301,"rsi_14":34.69,"sma_20":50.92,"sma_60":44.4,"sma_120":55.8},{"date":"2025-11-07","open":48.59,"high":49.25,"low":48.2,"close":48.69,"volume":2477483,"rsi_14":22.71,"sma_20":50.88,"sma_60":44.63,"sma_120":55.09},{"date":"2025-11-10","open":50.69,"high":51.41,"low":50.42,"close":51.27,"volume":2621867,"rsi_14":49.27,"sma_20":50.85,"sma_60":44.9,"sma_120":54.36},{"date":"2025-11-11","open":51.76,"high":51.84,"low":50.89,"close":51.72,"volume":2247736,"rsi_14":51.25,"sma_20":50.81,"sma_60":45.19,"sma_120":53.62},{"date":"2025-11-12","open":51.76,"high":53.76,"low":51.6,"close":53.35,"volume":3371153,"rsi_14":55.39,"sma_20":50.76,"sma_60":45.5,"sma_120":52.91},{"date":"2025-11-13","open":53.71,"high":53.93,"low":52.03,"close":52.49,"volume":3731368,"rsi_14":53.64,"sma_20":50.54,"sma_60":45.79,"sma_120":52.14},{"date":"2025-11-14","open":49.65,"high":51.13,"low":49.1,"close":50.52,"volume":3743579,"rsi_14":56.68,"sma_20":50.33,"sma_60":46.05,"sma_120":51.4},{"date":"2025-11-17","open":50.01,"high":50.38,"low":48.51,"close":49.35,"volume":3031426,"rsi_14":55.1,"sma_20":49.87,"sma_60":46.28,"sma_120":50.65},{"date":"2025-11-18","open":50.2,"high":50.39,"low":49.35,"close":50.04,"volume":2544459,"rsi_14":58.48,"sma_20":49.79,"sma_60":46.53,"sma_120":49.9},{"date":"2025-11-19","open":51.01,"high":51.64,"low":49.73,"close":50.21,"volume":3002469,"rsi_14":53.43,"sma_20":49.74,"sma_60":46.76,"sma_120":49.17},{"date":"2025-11-20","open":50.3,"high":50.98,"low":49.41,"close":50.24,"volume":3174399,"rsi_14":55.8,"sma_20":49.66,"sma_60":47.0,"sma_120":48.37},{"date":"2025-11-21","open":49.95,"high":50.85,"low":49.69,"close":49.95,"volume":2723758,"rsi_14":53.75,"sma_20":49.59,"sma_60":47.21,"sma_120":47.59},{"date":"2025-11-24","open":50.18,"high":51.65,"low":50.02,"close":51.58,"volume":1975562,"rsi_14":66.64,"sma_20":49.75,"sma_60":47.45,"sma_120":46.81},{"date":"2025-11-25","open":51.8,"high":52.26,"low":51.05,"close":51.58,"volume":3739844,"rsi_14":63.64,"sma_20":49.94,"sma_60":47.65,"sma_120":46.05},{"date":"2025-11-26","open":51.85,"high":52.58,"low":51.7,"close":52.36,"volume":4097609,"rsi_14":66.59,"sma_20":50.19,"sma_60":47.86,"sma_120":45.32},{"date":"2025-11-28","open":53.25,"high":53.72,"low":52.94,"close":53.71,"volume":1511998,"rsi_14":68.46,"sma_20":50.41,"sma_60":48.09,"sma_120":44.59},{"date":"2025-12-01","open":54.49,"high":54.49,"low":53.75,"close":54.21,"volume":3383301,"rsi_14":62.76,"sma_20":50.69,"sma_60":48.32,"sma_120":43.87},{"date":"2025-12-02","open":53.91,"high":53.97,"low":52.26,"close":53.45,"volume":3027014,"rsi_14":57.31,"sma_20":50.91,"sma_60":48.52,"sma_120":43.13},{"date":"2025-12-03","open":53.85,"high":54.26,"low":53.09,"close":53.37,"volume":2348405,"rsi_14":50.1,"sma_20":51.22,"sma_60":48.73,"sma_120":42.35},{"date":"2025-12-04","open":53.39,"high":53.7,"low":52.97,"close":53.42,"volume":1628295,"rsi_14":54.91,"sma_20":51.48,"sma_60":48.93,"sma_120":42.49},{"date":"2025-12-05","open":53.99,"high":54.71,"low":53.14,"close":53.22,"volume":3480192,"rsi_14":67.53,"sma_20":51.74,"sma_60":49.13,"sma_120":42.63},{"date":"2025-12-08","open":53.4,"high":53.46,"low":52.55,"close":52.97,"volume":2050913,"rsi_14":76.7,"sma_20":51.95,"sma_60":49.33,"sma_120":42.76},{"date":"2025-12-09","open":53.03,"high":53.73,"low":52.93,"close":53.48,"volume":2767543,"rsi_14":76.06,"sma_20":52.06,"sma_60":49.52,"sma_120":42.91},{"date":"2025-12-10","open":53.07,"high":54.17,"low":52.68,"close":53.94,"volume":3727560,"rsi_14":77.07,"sma_20":52.17,"sma_60":49.71,"sma_120":43.06},{"date":"2025-12-11","open":53.94,"high":55.39,"low":53.8,"close":55.08,"volume":4735274,"rsi_14":80.25,"sma_20":52.26,"sma_60":49.93,"sma_120":43.22},{"date":"2025-12-12","open":56.89,"high":57.2,"low":54.63,"close":55.73,"volume":6193665,"rsi_14":84.57,"sma_20":52.42,"sma_60":50.17,"sma_120":43.39},{"date":"2025-12-15","open":56.45,"high":56.69,"low":55.38,"close":55.83,"volume":4071246,"rsi_14":81.11,"sma_20":52.69,"sma_60":50.4,"sma_120":43.56},{"date":"2025-12-16","open":56.45,"high":56.71,"low":55.56,"close":55.83,"volume":3675277,"rsi_14":81.11,"sma_20":53.01,"sma_60":50.61,"sma_120":43.73},{"date":"2025-12-17","open":56.53,"high":57.12,"low":56.3,"close":56.85,"volume":5792637,"rsi_14":81.75,"sma_20":53.35,"sma_60":50.82,"sma_120":43.92},{"date":"2025-12-18","open":56.64,"high":57.8,"low":55.95,"close":56.67,"volume":5730298,"rsi_14":75.08,"sma_20":53.67,"sma_60":51.05,"sma_120":44.11},{"date":"2025-12-19","open":56.48,"high":57.27,"low":56.27,"close":56.78,"volume":2971965,"rsi_14":73.32,"sma_20":54.0,"sma_60":51.27,"sma_120":44.29},{"date":"2025-12-22","open":59.2,"high":59.6,"low":58.83,"close":59.47,"volume":4329509,"rsi_14":90.46,"sma_20":54.48,"sma_60":51.53,"sma_120":44.49},{"date":"2025-12-23","open":60.06,"high":60.89,"low":59.11,"close":60.84,"volume":5113023,"rsi_14":92.78,"sma_20":54.94,"sma_60":51.79,"sma_120":44.7},{"date":"2025-12-24","open":60.57,"high":60.67,"low":59.51,"close":60.34,"volume":2905612,"rsi_14":87.69,"sma_20":55.38,"sma_60":52.03,"sma_120":44.91},{"date":"2025-12-26","open":61.92,"high":62.46,"low":61.37,"close":61.85,"volume":5319943,"rsi_14":91.13,"sma_20":55.85,"sma_60":52.29,"sma_120":45.14},{"date":"2025-12-29","open":57.77,"high":57.77,"low":55.38,"close":56.24,"volume":6147618,"rsi_14":60.32,"sma_20":55.98,"sma_60":52.46,"sma_120":45.32},{"date":"2025-12-30","open":57.59,"high":57.61,"low":56.2,"close":56.32,"volume":3367843,"rsi_14":59.21,"sma_20":56.08,"sma_60":52.62,"sma_120":45.49},{"date":"2025-12-31","open":56.16,"high":56.59,"low":55.28,"close":55.52,"volume":3861812,"rsi_14":55.01,"sma_20":56.19,"sma_60":52.74,"sma_120":45.66},{"date":"2026-01-02","open":56.9,"high":56.95,"low":55.36,"close":55.9,"volume":3667089,"rsi_14":52.73,"sma_20":56.31,"sma_60":52.86,"sma_120":45.83},{"date":"2026-01-05","open":58.26,"high":59.16,"low":58.17,"close":58.84,"volume":4466993,"rsi_14":58.99,"sma_20":56.59,"sma_60":53.0,"sma_120":46.03},{"date":"2026-01-06","open":59.43,"high":60.23,"low":59.34,"close":60.16,"volume":3167887,"rsi_14":61.7,"sma_20":56.93,"sma_60":53.2,"sma_120":46.23},{"date":"2026-01-07","open":58.82,"high":59.47,"low":58.27,"close":59.04,"volume":3443067,"rsi_14":58.18,"sma_20":57.24,"sma_60":53.36,"sma_120":46.43},{"date":"2026-01-08","open":58.36,"high":59.72,"low":58.19,"close":59.66,"volume":2604050,"rsi_14":57.31,"sma_20":57.54,"sma_60":53.49,"sma_120":46.64},{"date":"2026-01-09","open":60.15,"high":60.75,"low":59.74,"close":60.49,"volume":2751643,"rsi_14":59.61,"sma_20":57.87,"sma_60":53.62,"sma_120":46.83},{"date":"2026-01-12","open":62.64,"high":63.81,"low":62.59,"close":62.81,"volume":4090569,"rsi_14":63.65,"sma_20":58.26,"sma_60":53.76,"sma_120":47.05},{"date":"2026-01-13","open":63.46,"high":63.9,"low":62.09,"close":62.56,"volume":3268266,"rsi_14":57.86,"sma_20":58.6,"sma_60":53.85,"sma_120":47.26},{"date":"2026-01-14","open":63.9,"high":64.1,"low":62.9,"close":63.78,"volume":2869086,"rsi_14":57.54,"sma_20":59.0,"sma_60":54.0,"sma_120":47.5},{"date":"2026-01-15","open":62.91,"high":63.52,"low":62.81,"close":62.96,"volume":2178945,"rsi_14":56.61,"sma_20":59.35,"sma_60":54.08,"sma_120":47.73},{"date":"2026-01-16","open":62.8,"high":63.38,"low":61.07,"close":62.35,"volume":3579873,"rsi_14":51.32,"sma_20":59.63,"sma_60":54.26,"sma_120":47.96},{"date":"2026-01-20","open":66.96,"high":67.38,"low":66.17,"close":67.12,"volume":4712673,"rsi_14":80.09,"sma_20":60.15,"sma_60":54.52,"sma_120":48.23},{"date":"2026-01-21","open":69.95,"high":70.31,"low":66.96,"close":69.0,"volume":7578342,"rsi_14":81.89,"sma_20":60.76,"sma_60":54.81,"sma_120":48.52},{"date":"2026-01-22","open":69.07,"high":71.99,"low":69.0,"close":71.64,"volume":4498523,"rsi_14":87.11,"sma_20":61.37,"sma_60":55.15,"sma_120":48.84},{"date":"2026-01-23","open":72.26,"high":73.72,"low":72.06,"close":73.45,"volume":3960900,"rsi_14":87.9,"sma_20":62.0,"sma_60":55.56,"sma_120":49.16},{"date":"2026-01-26","open":76.19,"high":77.06,"low":74.12,"close":75.48,"volume":7836200,"rsi_14":87.41,"sma_20":62.76,"sma_60":56.02,"sma_120":49.49},{"date":"2026-01-27","open":75.64,"high":79.43,"low":75.29,"close":79.24,"volume":8719100,"rsi_14":88.65,"sma_20":63.63,"sma_60":56.56,"sma_120":49.85},{"date":"2026-01-28","open":81.56,"high":85.64,"low":80.82,"close":85.2,"volume":16960800,"rsi_14":94.31,"sma_20":65.08,"sma_60":57.15,"sma_120":50.26},{"date":"2026-01-29","open":90.35,"high":90.4,"low":76.32,"close":85.62,"volume":36588700,"rsi_14":94.27,"sma_20":66.54,"sma_60":57.77,"sma_120":50.67},{"date":"2026-01-30","open":75.52,"high":76.8,"low":63.24,"close":67.87,"volume":31677800,"rsi_14":57.98,"sma_20":67.16,"sma_60":58.09,"sma_120":50.93},{"date":"2026-02-02","open":64.48,"high":66.44,"low":61.04,"close":62.66,"volume":20536200,"rsi_14":49.85,"sma_20":67.5,"sma_60":58.34,"sma_120":51.16},{"date":"2026-02-03","open":70.1,"high":71.69,"low":68.57,"close":70.39,"volume":12619400,"rsi_14":56.92,"sma_20":68.07,"sma_60":58.71,"sma_120":51.45},{"date":"2026-02-04","open":72.84,"high":73.01,"low":67.55,"close":70.24,"volume":11799600,"rsi_14":55.82,"sma_20":68.58,"sma_60":59.08,"sma_120":51.74},{"date":"2026-02-05","open":67.28,"high":69.33,"low":66.11,"close":66.6,"volume":8659600,"rsi_14":53.12,"sma_20":68.96,"sma_60":59.38,"sma_120":52.01},{"date":"2026-02-06","open":69.22,"high":71.15,"low":69.02,"close":70.63,"volume":4382000,"rsi_14":56.7,"sma_20":69.5,"sma_60":59.7,"sma_120":52.3},{"date":"2026-02-09","open":72.5,"high":74.48,"low":72.34,"close":74.27,"volume":3911642,"rsi_14":88.32,"sma_20":62.04,"sma_60":55.58,"sma_120":49.16},{"date":"2026-02-10","open":73.94,"high":74.19,"low":71.9,"close":72.8,"volume":3293067,"rsi_14":81.02,"sma_20":62.67,"sma_60":55.99,"sma_120":49.47},{"date":"2026-02-11","open":73.94,"high":74.81,"low":72.99,"close":74.49,"volume":4738321,"rsi_14":81.33,"sma_20":63.3,"sma_60":56.45,"sma_120":49.79},{"date":"2026-02-12","open":73.68,"high":74.08,"low":68.33,"close":69.37,"volume":10588324,"rsi_14":69.22,"sma_20":63.95,"sma_60":56.78,"sma_120":50.07},{"date":"2026-02-13","open":71.85,"high":73.15,"low":70.8,"close":72.73,"volume":5272960,"rsi_14":72.07,"sma_20":64.77,"sma_60":57.18,"sma_120":50.37},{"date":"2026-02-17","open":68.76,"high":69.13,"low":67.37,"close":68.21,"volume":6787698,"rsi_14":61.61,"sma_20":65.41,"sma_60":57.5,"sma_120":50.64},{"date":"2026-02-18","open":70.6,"high":71.99,"low":70.42,"close":71.24,"volume":3265200,"rsi_14":38.69,"sma_20":72.56,"sma_60":62.13,"sma_120":54.45},{"date":"2026-02-19","open":71.05,"high":72.32,"low":70.62,"close":71.69,"volume":2863700,"rsi_14":38.72,"sma_20":72.69,"sma_60":62.48,"sma_120":54.74},{"date":"2026-02-20","open":72.84,"high":74.57,"low":71.29,"close":74.54,"volume":5938529,"rsi_14":57.12,"sma_20":72.84,"sma_60":62.89,"sma_120":55.05},{"date":"2026-02-23","open":76.45,"high":78.55,"low":76.45,"close":78.51,"volume":4748200,"rsi_14":67.37,"sma_20":73.09,"sma_60":63.34,"sma_120":55.39},{"date":"2026-02-24","open":74.82,"high":76.6,"low":74.72,"close":76.32,"volume":2717800,"rsi_14":67.72,"sma_20":67.22,"sma_60":58.43,"sma_120":51.31},{"date":"2026-02-25","open":76.72,"high":77.94,"low":75.77,"close":75.95,"volume":2678510,"rsi_14":66.03,"sma_20":68.0,"sma_60":58.89,"sma_120":51.65},{"date":"2026-02-26","open":76.38,"high":77.35,"low":75.21,"close":77.24,"volume":2532686,"rsi_14":68.59,"sma_20":68.92,"sma_60":59.37,"sma_120":52.0},{"date":"2026-02-27","open":78.29,"high":79.34,"low":77.77,"close":79.26,"volume":4369901,"rsi_14":71.24,"sma_20":69.9,"sma_60":59.83,"sma_120":52.37},{"date":"2026-03-02","open":81.29,"high":81.85,"low":78.98,"close":81.19,"volume":6377400,"rsi_14":69.05,"sma_20":70.93,"sma_60":60.33,"sma_120":52.76},{"date":"2026-03-03","open":75.18,"high":75.55,"low":70.91,"close":74.01,"volume":9597595,"rsi_14":55.93,"sma_20":71.49,"sma_60":60.67,"sma_120":53.09},{"date":"2026-03-04","open":76.04,"high":76.56,"low":74.4,"close":75.17,"volume":3869080,"rsi_14":54.32,"sma_20":72.12,"sma_60":61.05,"sma_120":53.42},{"date":"2026-03-05","open":74.65,"high":74.73,"low":72.62,"close":73.43,"volume":3209805,"rsi_14":48.96,"sma_20":72.61,"sma_60":61.43,"sma_120":53.74},{"date":"2026-03-06","open":74.18,"high":76.23,"low":73.59,"close":75.59,"volume":3381672,"rsi_14":53.42,"sma_20":73.24,"sma_60":61.87,"sma_120":54.08},{"date":"2026-03-09","open":73.77,"high":75.35,"low":72.82,"close":75.28,"volume":2902732,"rsi_14":51.03,"sma_20":73.89,"sma_60":62.29,"sma_120":54.41},{"date":"2026-03-10","open":77.59,"high":78.13,"low":75.83,"close":76.87,"volume":3724245,"rsi_14":60.45,"sma_20":74.37,"sma_60":62.73,"sma_120":54.75},{"date":"2026-03-11","open":76.22,"high":76.78,"low":75.38,"close":76.38,"volume":1588890,"rsi_14":55.57,"sma_20":74.74,"sma_60":63.17,"sma_120":55.08},{"date":"2026-03-12","open":75.9,"high":76.0,"low":73.33,"close":73.47,"volume":2498611,"rsi_14":58.42,"sma_20":74.83,"sma_60":63.56,"sma_120":55.39},{"date":"2026-03-13","open":74.15,"high":74.38,"low":71.25,"close":71.48,"volume":2496769,"rsi_14":37.1,"sma_20":74.93,"sma_60":68.5,"sma_120":59.45},{"date":"2026-03-16","open":71.58,"high":72.11,"low":70.23,"close":71.41,"volume":1667875,"rsi_14":40.23,"sma_20":74.87,"sma_60":68.76,"sma_120":59.68},{"date":"2026-03-17","open":71.36,"high":71.9,"low":70.23,"close":70.98,"volume":1286809,"rsi_14":40.16,"sma_20":74.45,"sma_60":64.53,"sma_120":56.19},{"date":"2026-03-18","open":67.04,"high":68.15,"low":66.45,"close":66.59,"volume":3044178,"rsi_14":31.15,"sma_20":74.31,"sma_60":64.75,"sma_120":56.42},{"date":"2026-03-19","open":59.11,"high":61.44,"low":58.1,"close":60.92,"volume":8047068,"rsi_14":21.29,"sma_20":73.72,"sma_60":64.86,"sma_120":56.59},{"date":"2026-03-20","open":61.35,"high":61.44,"low":56.63,"close":57.22,"volume":4346757,"rsi_14":14.31,"sma_20":73.17,"sma_60":64.92,"sma_120":56.72},{"date":"2026-03-23","open":54.85,"high":57.56,"low":53.33,"close":54.56,"volume":15744353,"rsi_14":16.56,"sma_20":72.17,"sma_60":64.94,"sma_120":56.84},{"date":"2026-03-24","open":53.54,"high":55.4,"low":53.33,"close":54.57,"volume":4628696,"rsi_14":13.19,"sma_20":71.08,"sma_60":64.96,"sma_120":56.95},{"date":"2026-03-25","open":58.7,"high":58.93,"low":56.61,"close":57.71,"volume":4182206,"rsi_14":23.24,"sma_20":70.17,"sma_60":65.04,"sma_120":57.08},{"date":"2026-03-26","open":55.57,"high":56.39,"low":53.36,"close":53.46,"volume":6360550,"rsi_14":14.87,"sma_20":68.98,"sma_60":65.04,"sma_120":57.19},{"date":"2026-03-27","open":54.86,"high":58.15,"low":54.63,"close":57.15,"volume":5282458,"rsi_14":23.97,"sma_20":67.87,"sma_60":65.11,"sma_120":57.31},{"date":"2026-03-30","open":58.51,"high":58.66,"low":56.63,"close":57.16,"volume":3092464,"rsi_14":20.55,"sma_20":66.67,"sma_60":65.16,"sma_120":57.43},{"date":"2026-03-31","open":58.67,"high":61.54,"low":58.57,"close":61.46,"volume":4453370,"rsi_14":29.96,"sma_20":66.04,"sma_60":65.27,"sma_120":57.6},{"date":"2026-04-01","open":62.75,"high":64.24,"low":62.46,"close":63.49,"volume":3755306,"rsi_14":36.22,"sma_20":65.46,"sma_60":65.39,"sma_120":57.78},{"date":"2026-04-02","open":59.0,"high":61.7,"low":58.69,"close":60.99,"volume":4074869,"rsi_14":35.76,"sma_20":64.84,"sma_60":65.48,"sma_120":57.94},{"date":"2026-04-06","open":60.9,"high":61.65,"low":60.29,"close":60.59,"volume":1632132,"rsi_14":35.45,"sma_20":64.09,"sma_60":65.56,"sma_120":58.08},{"date":"2026-04-07","open":60.61,"high":62.2,"low":59.29,"close":61.76,"volume":3298490,"rsi_14":37.83,"sma_20":63.41,"sma_60":65.64,"sma_120":58.23},{"date":"2026-04-08","open":64.1,"high":64.22,"low":61.58,"close":62.47,"volume":3109062,"rsi_14":44.0,"sma_20":62.69,"sma_60":65.74,"sma_120":58.39},{"date":"2026-04-09","open":63.08,"high":64.33,"low":62.93,"close":63.47,"volume":1832070,"rsi_14":54.3,"sma_20":62.05,"sma_60":65.85,"sma_120":58.56},{"date":"2026-04-10","open":63.64,"high":64.18,"low":62.89,"close":63.22,"volume":1722951,"rsi_14":61.49,"sma_20":61.53,"sma_60":65.91,"sma_120":58.72},{"date":"2026-04-13","open":62.54,"high":62.97,"low":61.61,"close":62.74,"volume":2098679,"rsi_14":67.08,"sma_20":61.1,"sma_60":65.94,"sma_120":58.87},{"date":"2026-04-14","open":63.81,"high":65.52,"low":63.75,"close":65.49,"volume":2331145,"rsi_14":70.45,"sma_20":60.8,"sma_60":66.03,"sma_120":59.03},{"date":"2026-04-15","open":64.85,"high":65.09,"low":63.87,"close":64.15,"volume":2199804,"rsi_14":62.92,"sma_20":60.46,"sma_60":66.07,"sma_120":59.18},{"date":"2026-04-16","open":64.65,"high":64.87,"low":63.49,"close":64.05,"volume":1884858,"rsi_14":75.52,"sma_20":60.33,"sma_60":66.2,"sma_120":59.33},{"date":"2026-04-17","open":65.63,"high":66.53,"low":65.56,"close":65.65,"volume":2175314,"rsi_14":72.83,"sma_20":60.57,"sma_60":66.35,"sma_120":59.49},{"date":"2026-04-20","open":64.83,"high":64.9,"low":63.96,"close":64.56,"volume":1500362,"rsi_14":68.8,"sma_20":60.94,"sma_60":66.5,"sma_120":59.62},{"date":"2026-04-21","open":63.46,"high":64.01,"low":60.65,"close":60.95,"volume":3644675,"rsi_14":48.67,"sma_20":61.25,"sma_60":66.59,"sma_120":59.72},{"date":"2026-04-22","open":62.79,"high":63.07,"low":62.11,"close":62.54,"volume":1348097,"rsi_14":47.47,"sma_20":61.65,"sma_60":66.65,"sma_120":59.83},{"date":"2026-04-23","open":62.15,"high":62.53,"low":60.48,"close":61.33,"volume":2189657,"rsi_14":50.95,"sma_20":61.83,"sma_60":66.67,"sma_120":59.93},{"date":"2026-04-24","open":61.33,"high":62.49,"low":61.18,"close":61.84,"volume":1202756,"rsi_14":53.64,"sma_20":62.25,"sma_60":66.72,"sma_120":60.04},{"date":"2026-04-27","open":61.39,"high":61.45,"low":60.54,"close":60.9,"volume":903288,"rsi_14":47.52,"sma_20":62.44,"sma_60":66.74,"sma_120":60.11},{"date":"2026-04-28","open":58.3,"high":58.83,"low":57.66,"close":58.67,"volume":2121586,"rsi_14":39.84,"sma_20":62.52,"sma_60":67.37,"sma_120":62.73},{"date":"2026-04-29","open":57.17,"high":57.87,"low":56.47,"close":57.43,"volume":2172017,"rsi_14":34.04,"sma_20":62.31,"sma_60":66.62,"sma_120":60.19},{"date":"2026-04-30","open":59.59,"high":59.61,"low":58.88,"close":59.18,"volume":1446052,"rsi_14":40.12,"sma_20":62.1,"sma_60":66.56,"sma_120":60.21},{"date":"2026-05-01","open":58.41,"high":60.27,"low":58.35,"close":59.0,"volume":2387403,"rsi_14":40.71,"sma_20":62.0,"sma_60":66.48,"sma_120":60.24},{"date":"2026-05-04","open":57.7,"high":58.28,"low":56.14,"close":56.56,"volume":3597266,"rsi_14":27.47,"sma_20":61.8,"sma_60":66.37,"sma_120":60.23},{"date":"2026-05-05","open":58.06,"high":58.32,"low":57.45,"close":57.52,"volume":1298295,"rsi_14":32.96,"sma_20":61.59,"sma_60":66.29,"sma_120":60.28},{"date":"2026-05-06","open":60.8,"high":61.64,"low":60.67,"close":61.02,"volume":2915746,"rsi_14":43.39,"sma_20":61.51,"sma_60":66.19,"sma_120":60.36},{"date":"2026-05-07","open":62.36,"high":62.87,"low":60.86,"close":61.27,"volume":2169784,"rsi_14":39.84,"sma_20":61.4,"sma_60":66.06,"sma_120":60.44},{"date":"2026-05-08","open":61.87,"high":62.47,"low":61.23,"close":61.79,"volume":1305206,"rsi_14":43.38,"sma_20":61.33,"sma_60":65.9,"sma_120":60.52},{"date":"2026-05-11","open":61.92,"high":62.45,"low":61.4,"close":62.07,"volume":1924832,"rsi_14":53.13,"sma_20":61.3,"sma_60":65.7,"sma_120":60.64},{"date":"2026-05-12","open":60.87,"high":61.52,"low":59.52,"close":61.51,"volume":1510942,"rsi_14":46.88,"sma_20":61.1,"sma_60":65.51,"sma_120":60.75},{"date":"2026-05-13","open":60.83,"high":61.38,"low":60.31,"close":60.82,"volume":1199272,"rsi_14":48.35,"sma_20":60.93,"sma_60":65.28,"sma_120":60.86},{"date":"2026-05-14","open":60.8,"high":61.12,"low":59.84,"close":59.88,"volume":1241749,"rsi_14":44.05,"sma_20":60.72,"sma_60":65.12,"sma_120":60.95},{"date":"2026-05-15","open":57.14,"high":57.55,"low":56.15,"close":57.04,"volume":1758989,"rsi_14":39.5,"sma_20":60.29,"sma_60":64.86,"sma_120":61.02},{"date":"2026-05-18","open":57.71,"high":58.02,"low":56.75,"close":57.38,"volume":2338518,"rsi_14":46.12,"sma_20":59.94,"sma_60":64.68,"sma_120":61.09},{"date":"2026-05-19","open":55.67,"high":56.19,"low":55.01,"close":55.48,"volume":1706678,"rsi_14":44.33,"sma_20":59.66,"sma_60":64.36,"sma_120":61.16},{"date":"2026-05-20","open":55.62,"high":57.22,"low":55.06,"close":57.03,"volume":2124793,"rsi_14":43.66,"sma_20":59.39,"sma_60":64.04,"sma_120":61.23},{"date":"2026-05-21","open":55.85,"high":57.33,"low":55.56,"close":56.9,"volume":1843740,"rsi_14":43.89,"sma_20":59.17,"sma_60":63.72,"sma_120":61.31},{"date":"2026-05-22","open":56.38,"high":56.55,"low":55.57,"close":56.05,"volume":1539977,"rsi_14":48.35,"sma_20":58.88,"sma_60":63.37,"sma_120":61.37},{"date":"2026-05-26","open":56.4,"high":56.6,"low":55.36,"close":56.03,"volume":1570978,"rsi_14":44.82,"sma_20":58.63,"sma_60":62.98,"sma_120":61.41},{"date":"2026-05-27","open":53.39,"high":54.76,"low":53.39,"close":54.59,"volume":2441848,"rsi_14":23.88,"sma_20":58.43,"sma_60":62.54,"sma_120":61.43},{"date":"2026-05-28","open":54.03,"high":56.16,"low":53.77,"close":55.71,"volume":3270340,"rsi_14":28.96,"sma_20":58.34,"sma_60":62.23,"sma_120":61.45},{"date":"2026-05-29","open":56.47,"high":58.14,"low":56.32,"close":56.9,"volume":2288748,"rsi_14":32.35,"sma_20":58.23,"sma_60":61.93,"sma_120":61.49},{"date":"2026-06-01","open":54.87,"high":55.62,"low":54.43,"close":55.26,"volume":2943845,"rsi_14":27.61,"sma_20":58.04,"sma_60":61.63,"sma_120":61.53},{"date":"2026-06-02","open":55.99,"high":56.06,"low":55.21,"close":55.43,"volume":1472303,"rsi_14":29.51,"sma_20":57.98,"sma_60":61.29,"sma_120":61.58},{"date":"2026-06-03","open":54.43,"high":54.71,"low":53.9,"close":54.32,"volume":1458149,"rsi_14":28.67,"sma_20":57.82,"sma_60":60.94,"sma_120":61.61},{"date":"2026-06-04","open":55.78,"high":56.04,"low":54.62,"close":55.21,"volume":1439550,"rsi_14":34.58,"sma_20":57.53,"sma_60":60.58,"sma_120":61.66},{"date":"2026-06-05","open":53.29,"high":53.41,"low":51.07,"close":51.18,"volume":5610895,"rsi_14":32.11,"sma_20":57.03,"sma_60":60.16,"sma_120":61.66},{"date":"2026-06-08","open":51.48,"high":51.84,"low":51.09,"close":51.38,"volume":3047142,"rsi_14":31.53,"sma_20":56.51,"sma_60":59.79,"sma_120":61.68},{"date":"2026-06-09","open":51.5,"high":52.27,"low":49.23,"close":49.76,"volume":5033914,"rsi_14":32.1,"sma_20":55.89,"sma_60":59.43,"sma_120":61.66},{"date":"2026-06-10","open":47.18,"high":48.06,"low":45.66,"close":45.69,"volume":5998224,"rsi_14":19.31,"sma_20":55.1,"sma_60":59.0,"sma_120":61.61},{"date":"2026-06-11","open":45.46,"high":48.68,"low":44.95,"close":48.45,"volume":7391782,"rsi_14":29.99,"sma_20":54.48,"sma_60":58.63,"sma_120":61.58},{"date":"2026-06-12","open":48.31,"high":49.03,"low":47.72,"close":48.49,"volume":2488399,"rsi_14":31.41,"sma_20":53.91,"sma_60":58.32,"sma_120":61.54},{"date":"2026-06-15","open":51.78,"high":52.15,"low":50.94,"close":51.03,"volume":2438795,"rsi_14":39.04,"sma_20":53.61,"sma_60":58.16,"sma_120":63.69},{"date":"2026-06-16","open":51.34,"high":51.62,"low":50.84,"close":51.33,"volume":1329790,"rsi_14":42.51,"sma_20":53.31,"sma_60":58.06,"sma_120":61.49},{"date":"2026-06-17","open":51.34,"high":52.47,"low":48.56,"close":48.94,"volume":4194126,"rsi_14":35.27,"sma_20":52.98,"sma_60":57.97,"sma_120":61.45},{"date":"2026-06-18","open":49.62,"high":49.91,"low":48.17,"close":48.52,"volume":2802872,"rsi_14":31.11,"sma_20":52.56,"sma_60":57.87,"sma_120":61.41},{"date":"2026-06-22","open":47.81,"high":48.37,"low":47.42,"close":47.91,"volume":1466410,"rsi_14":32.65,"sma_20":52.11,"sma_60":57.7,"sma_120":61.37},{"date":"2026-06-23","open":46.21,"high":46.85,"low":46.08,"close":46.14,"volume":1404715,"rsi_14":29.56,"sma_20":51.61,"sma_60":57.58,"sma_120":61.31},{"date":"2026-06-24","open":43.03,"high":44.52,"low":42.68,"close":43.34,"volume":2903393,"rsi_14":27.53,"sma_20":50.98,"sma_60":57.35,"sma_120":61.23},{"date":"2026-06-25","open":44.04,"high":44.52,"low":43.57,"close":44.11,"volume":2012217,"rsi_14":27.21,"sma_20":50.46,"sma_60":57.13,"sma_120":61.15},{"date":"2026-06-26","open":44.77,"high":45.62,"low":44.51,"close":45.11,"volume":1916347,"rsi_14":35.73,"sma_20":49.92,"sma_60":56.86,"sma_120":61.06},{"date":"2026-06-29","open":44.34,"high":44.48,"low":43.47,"close":43.86,"volume":1427774,"rsi_14":33.18,"sma_20":49.27,"sma_60":56.53,"sma_120":60.96},{"date":"2026-06-30","open":44.05,"high":44.9,"low":43.8,"close":43.87,"volume":1822733,"rsi_14":35.79,"sma_20":48.7,"sma_60":56.25,"sma_120":60.86},{"date":"2026-07-01","open":44.53,"high":46.05,"low":44.27,"close":44.34,"volume":3018959,"rsi_14":46.09,"sma_20":48.15,"sma_60":55.98,"sma_120":60.77},{"date":"2026-07-02","open":45.97,"high":46.66,"low":45.7,"close":46.15,"volume":1887626,"rsi_14":42.86,"sma_20":47.74,"sma_60":55.72,"sma_120":60.68},{"date":"2026-07-06","open":46.61,"high":47.17,"low":46.32,"close":47.09,"volume":1119762,"rsi_14":45.87,"sma_20":47.33,"sma_60":55.46,"sma_120":60.6},{"date":"2026-07-07","open":47.12,"high":47.46,"low":45.47,"close":45.98,"volume":1604222,"rsi_14":33.82,"sma_20":47.07,"sma_60":55.17,"sma_120":60.51},{"date":"2026-07-08","open":44.9,"high":45.41,"low":43.89,"close":45.12,"volume":1610095,"rsi_14":30.93,"sma_20":46.76,"sma_60":54.87,"sma_120":60.39},{"date":"2026-07-09","open":46.18,"high":46.45,"low":45.92,"close":46.1,"volume":844563,"rsi_14":40.41,"sma_20":46.58,"sma_60":54.59,"sma_120":60.27},{"date":"2026-07-10","open":45.27,"high":45.91,"low":44.96,"close":45.76,"volume":1131081,"rsi_14":40.6,"sma_20":46.58,"sma_60":54.26,"sma_120":60.15},{"date":"2026-07-13","open":44.73,"high":44.76,"low":43.03,"close":43.38,"volume":1982463,"rsi_14":36.26,"sma_20":46.33,"sma_60":53.91,"sma_120":59.99},{"date":"2026-07-14","open":45.09,"high":45.5,"low":44.24,"close":44.5,"volume":1705742,"rsi_14":44.79,"sma_20":46.13,"sma_60":53.59,"sma_120":59.89},{"date":"2026-07-15","open":44.5,"high":45.06,"low":43.87,"close":44.5,"volume":933796,"rsi_14":54.55,"sma_20":45.8,"sma_60":53.24,"sma_120":59.8},{"date":"2026-07-16","open":43.34,"high":43.59,"low":42.57,"close":42.79,"volume":1276998,"rsi_14":45.28,"sma_20":45.38,"sma_60":52.87,"sma_120":59.69},{"date":"2026-07-17","open":42.54,"high":43.74,"low":42.42,"close":43.57,"volume":1172776,"rsi_14":44.32,"sma_20":45.11,"sma_60":52.58,"sma_120":59.59},{"date":"2026-07-20","open":43.39,"high":43.64,"low":43.18,"close":43.39,"volume":895934,"rsi_14":48.11,"sma_20":44.85,"sma_60":52.26,"sma_120":59.46},{"date":"2026-07-21","open":44.33,"high":45.13,"low":44.21,"close":45.06,"volume":1178722,"rsi_14":54.16,"sma_20":44.71,"sma_60":51.99,"sma_120":59.33},{"date":"2026-07-22","open":46.12,"high":46.86,"low":46.06,"close":46.13,"volume":1448145,"rsi_14":55.93,"sma_20":44.71,"sma_60":51.73,"sma_120":59.22},{"date":"2026-07-23","open":44.43,"high":44.61,"low":44.02,"close":44.23,"volume":1322687,"rsi_14":43.66,"sma_20":44.75,"sma_60":51.45,"sma_120":59.1},{"date":"2026-07-24","open":44.17,"high":44.95,"low":44.16,"close":44.38,"volume":985550,"rsi_14":40.39,"sma_20":44.76,"sma_60":51.22,"sma_120":58.96},{"date":"2026-07-27","open":44.86,"high":45.22,"low":44.61,"close":44.99,"volume":816827,"rsi_14":46.44,"sma_20":44.76,"sma_60":51.01,"sma_120":58.81},{"date":"2026-07-28","open":43.77,"high":44.18,"low":43.41,"close":43.73,"volume":1149259,"rsi_14":45.06,"sma_20":44.75,"sma_60":50.75,"sma_120":58.66},{"date":"2026-07-29","open":43.45,"high":45.66,"low":43.05,"close":44.14,"volume":3838814,"rsi_14":42.78,"sma_20":44.77,"sma_60":50.5,"sma_120":58.49},{"date":"2026-07-30","open":44.86,"high":45.74,"low":44.75,"close":45.55,"volume":1989126,"rsi_14":49.3,"sma_20":44.83,"sma_60":50.32,"sma_120":58.35},{"date":"2026-07-31","open":43.99,"high":44.27,"low":43.52,"close":44.19,"volume":2638093,"rsi_14":52.97,"sma_20":44.73,"sma_60":50.1,"sma_120":58.2},{"date":"2026-08-03","open":43.79,"high":44.27,"low":43.48,"close":44.2,"volume":1563864,"rsi_14":48.8,"sma_20":44.58,"sma_60":49.82,"sma_120":58.06},{"date":"2026-08-04","open":44.8,"high":45.4,"low":44.7,"close":44.78,"volume":2130309,"rsi_14":51.07,"sma_20":44.52,"sma_60":49.54,"sma_120":57.83},{"date":"2026-08-05","open":47.45,"high":49.0,"low":47.27,"close":48.56,"volume":3861564,"rsi_14":69.0,"sma_20":44.7,"sma_60":49.32,"sma_120":57.61},{"date":"2026-08-06","open":48.51,"high":49.14,"low":47.95,"close":48.53,"volume":2634120},{"date":"2026-08-07","open":51.02,"high":51.26,"low":50.35,"close":50.69,"volume":3182877,"rsi_14":72.26,"sma_20":45.06,"sma_60":48.92,"sma_120":57.25},{"date":"2026-08-10","open":50.48,"high":51.87,"low":50.06,"close":51.71,"volume":2098442,"rsi_14":71.11,"sma_20":45.48,"sma_60":48.76,"sma_120":57.11},{"date":"2026-08-11","open":51.95,"high":52.09,"low":51.08,"close":51.32,"volume":2204463,"rsi_14":67.22,"sma_20":45.82,"sma_60":48.62,"sma_120":56.95},{"date":"2026-08-12","open":52.45,"high":52.94,"low":51.93,"close":52.35,"volume":2695915,"rsi_14":78.59,"sma_20":46.21,"sma_60":48.54,"sma_120":56.79},{"date":"2026-08-13","open":51.61,"high":51.67,"low":50.62,"close":50.77,"volume":2387498},{"date":"2026-08-14","open":51.61,"high":51.9,"low":51.27,"close":51.37,"volume":1888570,"rsi_14":70.42,"sma_20":47.0,"sma_60":48.36,"sma_120":56.36},{"date":"2026-08-17","open":51.62,"high":52.64,"low":51.59,"close":52.41,"volume":2313067,"rsi_14":78.18,"sma_20":47.45,"sma_60":48.29,"sma_120":56.16},{"date":"2026-08-18","open":51.64,"high":52.11,"low":50.47,"close":50.63,"volume":3176509,"rsi_14":69.31,"sma_20":47.73,"sma_60":48.18,"sma_120":55.95},{"date":"2026-08-19","open":53.31,"high":54.57,"low":52.98,"close":54.56,"volume":4425251,"rsi_14":73.35,"sma_20":48.15,"sma_60":48.16,"sma_120":55.76},{"date":"2026-08-20","open":53.55,"high":55.22,"low":53.51,"close":54.93,"volume":3829444,"rsi_14":79.34,"sma_20":48.69,"sma_60":48.14,"sma_120":55.56},{"date":"2026-08-21","open":56.28,"high":57.45,"low":56.03,"close":57.09,"volume":3713827,"rsi_14":81.51,"sma_20":49.32,"sma_60":48.18,"sma_120":55.36},{"date":"2026-08-24","open":58.46,"high":58.66,"low":57.27,"close":57.91,"volume":4168282,"rsi_14":81.72,"sma_20":49.97,"sma_60":48.22,"sma_120":55.23},{"date":"2026-08-25","open":56.86,"high":58.33,"low":56.73,"close":58.3,"volume":3009646,"rsi_14":78.15,"sma_20":50.7,"sma_60":48.24,"sma_120":55.09},{"date":"2026-08-26","open":56.9,"high":57.42,"low":56.21,"close":56.47,"volume":2484518},{"date":"2026-08-27","open":56.35,"high":57.03,"low":55.7,"close":56.81,"volume":2405741,"rsi_14":67.71,"sma_20":51.88,"sma_60":48.28,"sma_120":54.79},{"date":"2026-08-28","open":56.65,"high":57.38,"low":52.76,"close":53.07,"volume":8058769,"rsi_14":53.4,"sma_20":52.32,"sma_60":48.26,"sma_120":54.6},{"date":"2026-08-31","open":52.81,"high":52.92,"low":52.09,"close":52.91,"volume":3265268,"rsi_14":54.02,"sma_20":52.76,"sma_60":48.23,"sma_120":54.4},{"date":"2026-09-01","open":50.33,"high":51.11,"low":49.85,"close":49.95,"volume":4256707},{"date":"2026-09-02","open":50.66,"high":51.56,"low":50.66,"close":51.4,"volume":3082315,"rsi_14":51.48,"sma_20":53.16,"sma_60":48.21,"sma_120":54.0},{"date":"2026-09-03","open":53.48,"high":54.19,"low":52.92,"close":53.37,"volume":4173386,"rsi_14":54.34,"sma_20":53.4,"sma_60":48.27,"sma_120":53.85},{"date":"2026-09-04","open":51.87,"high":52.73,"low":51.72,"close":52.41,"volume":3555923,"rsi_14":50.0,"sma_20":53.49,"sma_60":48.38,"sma_120":53.69},{"date":"2026-09-08","open":51.52,"high":51.76,"low":50.54,"close":50.61,"volume":2589205,"rsi_14":49.93,"sma_20":53.43,"sma_60":48.41,"sma_120":53.52},{"date":"2026-09-09","open":52.23,"high":52.32,"low":50.96,"close":51.54,"volume":2423645,"rsi_14":42.38,"sma_20":53.44,"sma_60":48.46,"sma_120":53.39},{"date":"2026-09-10","open":50.5,"high":50.94,"low":49.48,"close":49.72,"volume":3115486,"rsi_14":37.78,"sma_20":53.31,"sma_60":48.44,"sma_120":53.3},{"date":"2026-09-11","open":51.25,"high":51.53,"low":50.17,"close":50.31,"volume":3196711,"rsi_14":32.81,"sma_20":53.29,"sma_60":48.43,"sma_120":53.24},{"date":"2026-09-14","open":48.54,"high":49.56,"low":48.32,"close":48.79,"volume":3006003,"rsi_14":27.71,"sma_20":53.16,"sma_60":48.42,"sma_120":53.2},{"date":"2026-09-15","open":48.85,"high":49.38,"low":48.53,"close":49.08,"volume":1855315,"rsi_14":27.36,"sma_20":52.99,"sma_60":48.43,"sma_120":53.15},{"date":"2026-09-16","open":50.34,"high":50.69,"low":47.63,"close":48.46,"volume":6104438,"rsi_14":29.09,"sma_20":52.88,"sma_60":48.44,"sma_120":53.07},{"date":"2026-09-17","open":50.68,"high":50.98,"low":50.08,"close":50.17,"volume":2411075,"rsi_14":33.82,"sma_20":52.66,"sma_60":48.51,"sma_120":53.04},{"date":"2026-09-18","open":50.66,"high":51.31,"low":50.09,"close":50.87,"volume":2254778,"rsi_14":43.74,"sma_20":52.46,"sma_60":48.63,"sma_120":52.99},{"date":"2026-09-21","open":50.57,"high":50.58,"low":49.62,"close":50.12,"volume":2289605,"rsi_14":42.28,"sma_20":52.11,"sma_60":48.73,"sma_120":52.93},{"date":"2026-09-22","open":49.79,"high":50.73,"low":49.43,"close":50.58,"volume":2928974},{"date":"2026-09-23","open":49.38,"high":49.39,"low":48.49,"close":48.7,"volume":2575956,"rsi_14":41.59,"sma_20":51.27,"sma_60":48.91,"sma_120":52.72},{"date":"2026-09-24","open":48.51,"high":48.77,"low":47.8,"close":48.45,"volume":2628516,"rsi_14":32.75,"sma_20":50.87,"sma_60":48.98,"sma_120":52.62},{"date":"2026-09-25","open":48.56,"high":49.05,"low":48.03,"close":48.85,"volume":2660870,"rsi_14":37.03,"sma_20":50.47,"sma_60":49.06,"sma_120":52.52},{"date":"2026-09-28","open":45.42,"high":45.85,"low":44.73,"close":45.03,"volume":4468537,"rsi_14":32.29,"sma_20":50.07,"sma_60":49.04,"sma_120":52.38},{"date":"2026-09-29","open":45.72,"high":46.21,"low":45.43,"close":46.21,"volume":2637591,"rsi_14":33.29,"sma_20":49.73,"sma_60":49.02,"sma_120":52.24},{"date":"2026-09-30","open":46.52,"high":46.56,"low":45.52,"close":45.73,"volume":3153777,"rsi_14":36.38,"sma_20":49.52,"sma_60":49.02,"sma_120":52.09},{"date":"2026-10-01","open":45.92,"high":46.36,"low":45.55,"close":46.15,"volume":2698968},{"date":"2026-10-02","open":46.51,"high":46.65,"low":44.99,"close":45.48,"volume":3864824,"rsi_14":37.86,"sma_20":48.86,"sma_60":49.03,"sma_120":51.81},{"date":"2026-10-05","open":45.59,"high":45.59,"low":44.93,"close":45.31,"volume":1571301},{"date":"2026-10-06","open":45.77,"high":46.27,"low":45.37,"close":45.94,"volume":1377367,"rsi_14":40.68,"sma_20":48.27,"sma_60":49.06,"sma_120":51.49},{"date":"2026-10-07","open":44.16,"high":44.96,"low":43.99,"close":44.43,"volume":3011680},{"date":"2026-10-08","open":44.85,"high":45.35,"low":44.47,"close":45.08,"volume":2610679,"rsi_14":28.18,"sma_20":47.69,"sma_60":49.07,"sma_120":51.15},{"date":"2026-10-09","open":46.3,"high":46.61,"low":46.12,"close":46.45,"volume":2835776,"rsi_14":36.79,"sma_20":47.49,"sma_60":49.13,"sma_120":51.0},{"date":"2026-10-12","open":45.97,"high":45.98,"low":45.63,"close":45.88,"volume":1476872,"rsi_14":33.19,"sma_20":47.35,"sma_60":49.17,"sma_120":50.88},{"date":"2026-10-13","open":46.27,"high":46.29,"low":45.36,"close":45.7,"volume":1704817,"rsi_14":37.8,"sma_20":47.18,"sma_60":49.21,"sma_120":50.74},{"date":"2026-10-14","open":44.11,"high":44.48,"low":43.73,"close":44.32,"volume":4235610,"rsi_14":34.62,"sma_20":46.97,"sma_60":49.2,"sma_120":50.6},{"date":"2026-10-15","open":45.49,"high":45.92,"low":45.23,"close":45.9,"volume":2698271,"rsi_14":39.9,"sma_20":46.76,"sma_60":49.19,"sma_120":50.46},{"date":"2026-10-16","open":45.57,"high":46.44,"low":45.49,"close":45.78,"volume":2601945,"rsi_14":53.44,"sma_20":46.5,"sma_60":49.22,"sma_120":50.34},{"date":"2026-10-19","open":45.59,"high":45.71,"low":45.04,"close":45.16,"volume":2244733,"rsi_14":44.91,"sma_20":46.26,"sma_60":49.23,"sma_120":50.22},{"date":"2026-10-20","open":44.73,"high":45.46,"low":44.59,"close":44.68,"volume":2708012,"rsi_14":44.93,"sma_20":45.96,"sma_60":49.23,"sma_120":50.12},{"date":"2026-10-21","open":45.03,"high":45.13,"low":44.33,"close":44.97,"volume":2541240,"rsi_14":44.28,"sma_20":45.78,"sma_60":49.25,"sma_120":50.0},{"date":"2026-10-22","open":43.68,"high":43.76,"low":42.48,"close":42.63,"volume":3909542,"rsi_14":38.02,"sma_20":45.48,"sma_60":49.22,"sma_120":49.86},{"date":"2026-10-23","open":42.58,"high":42.63,"low":41.48,"close":41.98,"volume":2870633,"rsi_14":36.55,"sma_20":45.14,"sma_60":49.16,"sma_120":49.74}],"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 Gold","phase":"above-fold","symbol_resolved":true}