{"status":"ok","report":{"price_analysis":{"current":9.58,"change_1d":-3.1,"change_7d":-8.3,"change_30d":-7.2,"high_30d":11.67,"low_30d":9.51,"position_in_range":3.0,"support":9.73,"resistance":11.45},"summary":"United States Natural Gas Fund, LP(UNG)은(는) Commodities Focused를 추종하는 ETF입니다, 순자산 $516.9M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-0.13)가 시그널선(0.02)을 하회합니다(데드크로스). SMA20 11, SMA60 10 — 혼조세입니다. 볼린저밴드 10~12 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.7988165680473,"macd":-0.13334955448060093,"macd_signal":0.023410040345931794,"sma_20":10.599499999999999,"sma_60":10.388333333333334,"bb_upper":11.507078646729857,"bb_lower":9.691921353270141,"atr_14":0.38434285714285704},"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":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.2,"unit":"%","percentile":37,"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":"2026-10-23T22:35:18.120648+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"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Commodities Focused","issuer":"USCF Investments","category":"Commodities Focused","expense_ratio":1.17,"aum":516927200.0,"aum_display":"$516.9M","dividend_yield":0.0,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":9.58,"change_pct":-3.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8.91},{"date":"2016-10-25","close":8.44},{"date":"2016-10-26","close":8.19},{"date":"2016-10-27","close":8.21},{"date":"2016-10-28","close":8.35},{"date":"2016-10-31","close":8.08},{"date":"2016-11-01","close":7.73},{"date":"2016-11-02","close":7.49},{"date":"2016-11-03","close":7.41},{"date":"2016-11-04","close":7.47},{"date":"2016-11-07","close":7.59},{"date":"2016-11-08","close":7.01},{"date":"2016-11-09","close":7.21},{"date":"2016-11-10","close":7.14},{"date":"2016-11-11","close":7.06},{"date":"2016-11-14","close":7.37},{"date":"2016-11-15","close":7.26},{"date":"2016-11-16","close":7.39},{"date":"2016-11-17","close":7.24},{"date":"2016-11-18","close":7.52},{"date":"2016-11-21","close":7.79},{"date":"2016-11-22","close":7.71},{"date":"2016-11-23","close":7.93},{"date":"2016-11-25","close":8.08},{"date":"2016-11-28","close":8.43},{"date":"2016-11-29","close":8.38},{"date":"2016-11-30","close":8.43},{"date":"2016-12-01","close":8.86},{"date":"2016-12-02","close":8.7},{"date":"2016-12-05","close":9.04},{"date":"2016-12-06","close":9.15},{"date":"2016-12-07","close":9.01},{"date":"2016-12-08","close":9.37},{"date":"2016-12-09","close":9.42},{"date":"2016-12-12","close":8.84},{"date":"2016-12-13","close":8.72},{"date":"2016-12-14","close":8.97},{"date":"2016-12-15","close":8.64},{"date":"2016-12-16","close":8.55},{"date":"2016-12-19","close":8.57},{"date":"2016-12-20","close":8.32},{"date":"2016-12-21","close":9.0},{"date":"2016-12-22","close":8.88},{"date":"2016-12-23","close":9.18},{"date":"2016-12-27","close":9.33},{"date":"2016-12-28","close":9.63},{"date":"2016-12-29","close":9.5},{"date":"2016-12-30","close":9.34},{"date":"2017-01-03","close":8.34},{"date":"2017-01-04","close":8.14},{"date":"2017-01-05","close":8.26},{"date":"2017-01-06","close":8.17},{"date":"2017-01-09","close":7.79},{"date":"2017-01-10","close":8.14},{"date":"2017-01-11","close":8.19},{"date":"2017-01-12","close":8.4},{"date":"2017-01-13","close":8.51},{"date":"2017-01-17","close":8.45},{"date":"2017-01-18","close":8.29},{"date":"2017-01-19","close":8.28},{"date":"2017-01-20","close":8.05},{"date":"2017-01-23","close":8.19},{"date":"2017-01-24","close":8.28},{"date":"2017-01-25","close":8.39},{"date":"2017-01-26","close":8.47},{"date":"2017-01-27","close":8.44},{"date":"2017-01-30","close":8.1},{"date":"2017-01-31","close":7.86},{"date":"2017-02-01","close":7.9},{"date":"2017-02-02","close":7.95},{"date":"2017-02-03","close":7.67},{"date":"2017-02-06","close":7.63},{"date":"2017-02-07","close":7.85},{"date":"2017-02-08","close":7.85},{"date":"2017-02-09","close":7.8},{"date":"2017-02-10","close":7.6},{"date":"2017-02-13","close":7.37},{"date":"2017-02-14","close":7.34},{"date":"2017-02-15","close":7.37},{"date":"2017-02-16","close":7.17},{"date":"2017-02-17","close":7.16},{"date":"2017-02-21","close":6.55},{"date":"2017-02-22","close":6.57},{"date":"2017-02-23","close":6.65},{"date":"2017-02-24","close":6.76},{"date":"2017-02-27","close":6.53},{"date":"2017-02-28","close":6.69},{"date":"2017-03-01","close":6.77},{"date":"2017-03-02","close":6.8},{"date":"2017-03-03","close":6.84},{"date":"2017-03-06","close":6.92},{"date":"2017-03-07","close":6.85},{"date":"2017-03-08","close":7.04},{"date":"2017-03-09","close":7.19},{"date":"2017-03-10","close":7.35},{"date":"2017-03-13","close":7.28},{"date":"2017-03-14","close":7.12},{"date":"2017-03-15","close":7.19},{"date":"2017-03-16","close":7.03},{"date":"2017-03-17","close":7.12},{"date":"2017-03-20","close":7.43},{"date":"2017-03-21","close":7.46},{"date":"2017-03-22","close":7.29},{"date":"2017-03-23","close":7.43},{"date":"2017-03-24","close":7.48},{"date":"2017-03-27","close":7.43},{"date":"2017-03-28","close":7.49},{"date":"2017-03-29","close":7.64},{"date":"2017-03-30","close":7.57},{"date":"2017-03-31","close":7.57},{"date":"2017-04-03","close":7.44},{"date":"2017-04-04","close":7.79},{"date":"2017-04-05","close":7.77},{"date":"2017-04-06","close":7.82},{"date":"2017-04-07","close":7.73},{"date":"2017-04-10","close":7.68},{"date":"2017-04-11","close":7.52},{"date":"2017-04-12","close":7.54},{"date":"2017-04-13","close":7.66},{"date":"2017-04-17","close":7.53},{"date":"2017-04-18","close":7.49},{"date":"2017-04-19","close":7.56},{"date":"2017-04-20","close":7.52},{"date":"2017-04-21","close":7.4},{"date":"2017-04-24","close":7.32},{"date":"2017-04-25","close":7.33},{"date":"2017-04-26","close":7.53},{"date":"2017-04-27","close":7.48},{"date":"2017-04-28","close":7.57},{"date":"2017-05-01","close":7.47},{"date":"2017-05-02","close":7.36},{"date":"2017-05-03","close":7.43},{"date":"2017-05-04","close":7.39},{"date":"2017-05-05","close":7.54},{"date":"2017-05-08","close":7.35},{"date":"2017-05-09","close":7.44},{"date":"2017-05-10","close":7.57},{"date":"2017-05-11","close":7.77},{"date":"2017-05-12","close":7.88},{"date":"2017-05-15","close":7.76},{"date":"2017-05-16","close":7.47},{"date":"2017-05-17","close":7.43},{"date":"2017-05-18","close":7.41},{"date":"2017-05-19","close":7.55},{"date":"2017-05-22","close":7.7},{"date":"2017-05-23","close":7.49},{"date":"2017-05-24","close":7.43},{"date":"2017-05-25","close":7.4},{"date":"2017-05-26","close":7.44},{"date":"2017-05-30","close":7.11},{"date":"2017-05-31","close":6.92},{"date":"2017-06-01","close":6.87},{"date":"2017-06-02","close":6.77},{"date":"2017-06-05","close":6.73},{"date":"2017-06-06","close":6.86},{"date":"2017-06-07","close":6.79},{"date":"2017-06-08","close":6.82},{"date":"2017-06-09","close":6.86},{"date":"2017-06-12","close":6.77},{"date":"2017-06-13","close":6.68},{"date":"2017-06-14","close":6.62},{"date":"2017-06-15","close":6.86},{"date":"2017-06-16","close":6.83},{"date":"2017-06-19","close":6.53},{"date":"2017-06-20","close":6.53},{"date":"2017-06-21","close":6.52},{"date":"2017-06-22","close":6.52},{"date":"2017-06-23","close":6.6},{"date":"2017-06-26","close":6.84},{"date":"2017-06-27","close":6.84},{"date":"2017-06-28","close":6.89},{"date":"2017-06-29","close":6.82},{"date":"2017-06-30","close":6.78},{"date":"2017-07-03","close":6.66},{"date":"2017-07-05","close":6.38},{"date":"2017-07-06","close":6.45},{"date":"2017-07-07","close":6.39},{"date":"2017-07-10","close":6.52},{"date":"2017-07-11","close":6.78},{"date":"2017-07-12","close":6.7},{"date":"2017-07-13","close":6.63},{"date":"2017-07-14","close":6.66},{"date":"2017-07-17","close":6.76},{"date":"2017-07-18","close":6.87},{"date":"2017-07-19","close":6.87},{"date":"2017-07-20","close":6.79},{"date":"2017-07-21","close":6.62},{"date":"2017-07-24","close":6.47},{"date":"2017-07-25","close":6.58},{"date":"2017-07-26","close":6.55},{"date":"2017-07-27","close":6.64},{"date":"2017-07-28","close":6.61},{"date":"2017-07-31","close":6.32},{"date":"2017-08-01","close":6.33},{"date":"2017-08-02","close":6.3},{"date":"2017-08-03","close":6.28},{"date":"2017-08-04","close":6.25},{"date":"2017-08-07","close":6.3},{"date":"2017-08-08","close":6.31},{"date":"2017-08-09","close":6.46},{"date":"2017-08-10","close":6.69},{"date":"2017-08-11","close":6.69},{"date":"2017-08-14","close":6.65},{"date":"2017-08-15","close":6.58},{"date":"2017-08-16","close":6.49},{"date":"2017-08-17","close":6.55},{"date":"2017-08-18","close":6.51},{"date":"2017-08-21","close":6.64},{"date":"2017-08-22","close":6.59},{"date":"2017-08-23","close":6.57},{"date":"2017-08-24","close":6.62},{"date":"2017-08-25","close":6.49},{"date":"2017-08-28","close":6.57},{"date":"2017-08-29","close":6.6},{"date":"2017-08-30","close":6.52},{"date":"2017-08-31","close":6.71},{"date":"2017-09-01","close":6.79},{"date":"2017-09-05","close":6.59},{"date":"2017-09-06","close":6.67},{"date":"2017-09-07","close":6.62},{"date":"2017-09-08","close":6.44},{"date":"2017-09-11","close":6.54},{"date":"2017-09-12","close":6.66},{"date":"2017-09-13","close":6.77},{"date":"2017-09-14","close":6.82},{"date":"2017-09-15","close":6.73},{"date":"2017-09-18","close":6.96},{"date":"2017-09-19","close":6.91},{"date":"2017-09-20","close":6.85},{"date":"2017-09-21","close":6.58},{"date":"2017-09-22","close":6.56},{"date":"2017-09-25","close":6.51},{"date":"2017-09-26","close":6.53},{"date":"2017-09-27","close":6.66},{"date":"2017-09-28","close":6.58},{"date":"2017-09-29","close":6.57},{"date":"2017-10-02","close":6.38},{"date":"2017-10-03","close":6.31},{"date":"2017-10-04","close":6.39},{"date":"2017-10-05","close":6.32},{"date":"2017-10-06","close":6.25},{"date":"2017-10-09","close":6.17},{"date":"2017-10-10","close":6.27},{"date":"2017-10-11","close":6.31},{"date":"2017-10-12","close":6.5},{"date":"2017-10-13","close":6.51},{"date":"2017-10-16","close":6.44},{"date":"2017-10-17","close":6.39},{"date":"2017-10-18","close":6.34},{"date":"2017-10-19","close":6.36},{"date":"2017-10-20","close":6.37},{"date":"2017-10-23","close":6.44},{"date":"2017-10-24","close":6.47},{"date":"2017-10-25","close":6.35},{"date":"2017-10-26","close":6.26},{"date":"2017-10-27","close":6.11},{"date":"2017-10-30","close":6.13},{"date":"2017-10-31","close":5.98},{"date":"2017-11-01","close":5.97},{"date":"2017-11-02","close":6.03},{"date":"2017-11-03","close":6.12},{"date":"2017-11-06","close":6.38},{"date":"2017-11-07","close":6.47},{"date":"2017-11-08","close":6.47},{"date":"2017-11-09","close":6.59},{"date":"2017-11-10","close":6.61},{"date":"2017-11-13","close":6.46},{"date":"2017-11-14","close":6.33},{"date":"2017-11-15","close":6.33},{"date":"2017-11-16","close":6.31},{"date":"2017-11-17","close":6.4},{"date":"2017-11-20","close":6.24},{"date":"2017-11-21","close":6.2},{"date":"2017-11-22","close":6.1},{"date":"2017-11-24","close":5.84},{"date":"2017-11-27","close":6.03},{"date":"2017-11-28","close":6.23},{"date":"2017-11-29","close":6.31},{"date":"2017-11-30","close":6.05},{"date":"2017-12-01","close":6.1},{"date":"2017-12-04","close":5.92},{"date":"2017-12-05","close":5.8},{"date":"2017-12-06","close":5.78},{"date":"2017-12-07","close":5.5},{"date":"2017-12-08","close":5.53},{"date":"2017-12-11","close":5.56},{"date":"2017-12-12","close":5.36},{"date":"2017-12-13","close":5.36},{"date":"2017-12-14","close":5.34},{"date":"2017-12-15","close":5.22},{"date":"2017-12-18","close":5.42},{"date":"2017-12-19","close":5.36},{"date":"2017-12-20","close":5.23},{"date":"2017-12-21","close":5.14},{"date":"2017-12-22","close":5.25},{"date":"2017-12-26","close":5.22},{"date":"2017-12-27","close":5.39},{"date":"2017-12-28","close":5.76},{"date":"2017-12-29","close":5.83},{"date":"2018-01-02","close":6.01},{"date":"2018-01-03","close":5.91},{"date":"2018-01-04","close":5.67},{"date":"2018-01-05","close":22.08},{"date":"2018-01-08","close":22.3},{"date":"2018-01-09","close":23.3},{"date":"2018-01-10","close":22.99},{"date":"2018-01-11","close":24.4},{"date":"2018-01-12","close":25.28},{"date":"2018-01-16","close":24.6},{"date":"2018-01-17","close":25.6},{"date":"2018-01-18","close":25.19},{"date":"2018-01-19","close":24.86},{"date":"2018-01-22","close":24.85},{"date":"2018-01-23","close":25.94},{"date":"2018-01-24","close":25.72},{"date":"2018-01-25","close":26.17},{"date":"2018-01-26","close":26.77},{"date":"2018-01-29","close":26.84},{"date":"2018-01-30","close":26.77},{"date":"2018-01-31","close":25.08},{"date":"2018-02-01","close":24.35},{"date":"2018-02-02","close":24.2},{"date":"2018-02-05","close":23.24},{"date":"2018-02-06","close":23.3},{"date":"2018-02-07","close":22.8},{"date":"2018-02-08","close":22.74},{"date":"2018-02-09","close":22.03},{"date":"2018-02-12","close":21.67},{"date":"2018-02-13","close":22.0},{"date":"2018-02-14","close":21.99},{"date":"2018-02-15","close":21.87},{"date":"2018-02-16","close":21.69},{"date":"2018-02-20","close":22.18},{"date":"2018-02-21","close":22.3},{"date":"2018-02-22","close":22.14},{"date":"2018-02-23","close":22.22},{"date":"2018-02-26","close":22.39},{"date":"2018-02-27","close":22.39},{"date":"2018-02-28","close":22.26},{"date":"2018-03-01","close":22.45},{"date":"2018-03-02","close":22.58},{"date":"2018-03-05","close":22.53},{"date":"2018-03-06","close":22.95},{"date":"2018-03-07","close":23.22},{"date":"2018-03-08","close":22.92},{"date":"2018-03-09","close":22.74},{"date":"2018-03-12","close":23.21},{"date":"2018-03-13","close":23.24},{"date":"2018-03-14","close":22.82},{"date":"2018-03-15","close":22.4},{"date":"2018-03-16","close":22.48},{"date":"2018-03-19","close":22.13},{"date":"2018-03-20","close":22.29},{"date":"2018-03-21","close":22.06},{"date":"2018-03-22","close":21.88},{"date":"2018-03-23","close":21.68},{"date":"2018-03-26","close":22.03},{"date":"2018-03-27","close":22.36},{"date":"2018-03-28","close":22.3},{"date":"2018-03-29","close":22.55},{"date":"2018-04-02","close":22.04},{"date":"2018-04-03","close":22.23},{"date":"2018-04-04","close":22.33},{"date":"2018-04-05","close":22.09},{"date":"2018-04-06","close":22.24},{"date":"2018-04-09","close":22.25},{"date":"2018-04-10","close":21.94},{"date":"2018-04-11","close":22.02},{"date":"2018-04-12","close":22.19},{"date":"2018-04-13","close":22.57},{"date":"2018-04-16","close":22.69},{"date":"2018-04-17","close":22.6},{"date":"2018-04-18","close":22.61},{"date":"2018-04-19","close":22.09},{"date":"2018-04-20","close":22.56},{"date":"2018-04-23","close":22.62},{"date":"2018-04-24","close":22.91},{"date":"2018-04-25","close":22.93},{"date":"2018-04-26","close":23.05},{"date":"2018-04-27","close":22.6},{"date":"2018-04-30","close":22.56},{"date":"2018-05-01","close":22.83},{"date":"2018-05-02","close":22.48},{"date":"2018-05-03","close":22.31},{"date":"2018-05-04","close":22.15},{"date":"2018-05-07","close":22.3},{"date":"2018-05-08","close":22.33},{"date":"2018-05-09","close":22.3},{"date":"2018-05-10","close":22.88},{"date":"2018-05-11","close":22.95},{"date":"2018-05-14","close":23.13},{"date":"2018-05-15","close":23.13},{"date":"2018-05-16","close":22.95},{"date":"2018-05-17","close":23.26},{"date":"2018-05-18","close":23.19},{"date":"2018-05-21","close":23.13},{"date":"2018-05-22","close":23.72},{"date":"2018-05-23","close":23.92},{"date":"2018-05-24","close":24.02},{"date":"2018-05-25","close":23.97},{"date":"2018-05-29","close":23.47},{"date":"2018-05-30","close":23.37},{"date":"2018-05-31","close":23.89},{"date":"2018-06-01","close":24.03},{"date":"2018-06-04","close":23.67},{"date":"2018-06-05","close":23.37},{"date":"2018-06-06","close":23.45},{"date":"2018-06-07","close":23.71},{"date":"2018-06-08","close":23.49},{"date":"2018-06-11","close":23.83},{"date":"2018-06-12","close":23.79},{"date":"2018-06-13","close":23.95},{"date":"2018-06-14","close":24.02},{"date":"2018-06-15","close":24.52},{"date":"2018-06-18","close":24.0},{"date":"2018-06-19","close":23.65},{"date":"2018-06-20","close":24.03},{"date":"2018-06-21","close":24.1},{"date":"2018-06-22","close":23.87},{"date":"2018-06-25","close":23.74},{"date":"2018-06-26","close":23.83},{"date":"2018-06-27","close":24.2},{"date":"2018-06-28","close":23.93},{"date":"2018-06-29","close":23.7},{"date":"2018-07-02","close":23.23},{"date":"2018-07-03","close":23.44},{"date":"2018-07-05","close":22.96},{"date":"2018-07-06","close":23.16},{"date":"2018-07-09","close":22.96},{"date":"2018-07-10","close":22.58},{"date":"2018-07-11","close":22.9},{"date":"2018-07-12","close":22.71},{"date":"2018-07-13","close":22.41},{"date":"2018-07-16","close":22.41},{"date":"2018-07-17","close":22.2},{"date":"2018-07-18","close":22.15},{"date":"2018-07-19","close":22.44},{"date":"2018-07-20","close":22.38},{"date":"2018-07-23","close":22.09},{"date":"2018-07-24","close":22.32},{"date":"2018-07-25","close":22.6},{"date":"2018-07-26","close":22.62},{"date":"2018-07-27","close":22.81},{"date":"2018-07-30","close":22.96},{"date":"2018-07-31","close":22.81},{"date":"2018-08-01","close":22.66},{"date":"2018-08-02","close":23.08},{"date":"2018-08-03","close":23.34},{"date":"2018-08-06","close":23.43},{"date":"2018-08-07","close":23.74},{"date":"2018-08-08","close":24.13},{"date":"2018-08-09","close":24.21},{"date":"2018-08-10","close":24.13},{"date":"2018-08-13","close":24.04},{"date":"2018-08-14","close":24.22},{"date":"2018-08-15","close":24.14},{"date":"2018-08-16","close":23.86},{"date":"2018-08-17","close":24.18},{"date":"2018-08-20","close":24.15},{"date":"2018-08-21","close":24.38},{"date":"2018-08-22","close":24.18},{"date":"2018-08-23","close":24.23},{"date":"2018-08-24","close":23.88},{"date":"2018-08-27","close":23.52},{"date":"2018-08-28","close":23.35},{"date":"2018-08-29","close":23.55},{"date":"2018-08-30","close":23.65},{"date":"2018-08-31","close":23.95},{"date":"2018-09-04","close":23.11},{"date":"2018-09-05","close":22.93},{"date":"2018-09-06","close":22.81},{"date":"2018-09-07","close":22.8},{"date":"2018-09-10","close":23.02},{"date":"2018-09-11","close":23.21},{"date":"2018-09-12","close":23.21},{"date":"2018-09-13","close":23.06},{"date":"2018-09-14","close":22.69},{"date":"2018-09-17","close":22.96},{"date":"2018-09-18","close":23.84},{"date":"2018-09-19","close":23.77},{"date":"2018-09-20","close":24.37},{"date":"2018-09-21","close":24.59},{"date":"2018-09-24","close":25.08},{"date":"2018-09-25","close":25.2},{"date":"2018-09-26","close":24.63},{"date":"2018-09-27","close":25.24},{"date":"2018-09-28","close":24.83},{"date":"2018-10-01","close":25.71},{"date":"2018-10-02","close":26.11},{"date":"2018-10-03","close":26.85},{"date":"2018-10-04","close":26.32},{"date":"2018-10-05","close":26.06},{"date":"2018-10-08","close":27.07},{"date":"2018-10-09","close":27.11},{"date":"2018-10-10","close":26.98},{"date":"2018-10-11","close":26.63},{"date":"2018-10-12","close":26.06},{"date":"2018-10-15","close":26.88},{"date":"2018-10-16","close":26.8},{"date":"2018-10-17","close":27.47},{"date":"2018-10-18","close":26.62},{"date":"2018-10-19","close":26.81},{"date":"2018-10-22","close":26.05},{"date":"2018-10-23","close":26.66},{"date":"2018-10-24","close":26.38},{"date":"2018-10-25","close":26.27},{"date":"2018-10-26","close":26.36},{"date":"2018-10-29","close":25.92},{"date":"2018-10-30","close":26.06},{"date":"2018-10-31","close":26.7},{"date":"2018-11-01","close":26.4},{"date":"2018-11-02","close":26.75},{"date":"2018-11-05","close":28.93},{"date":"2018-11-06","close":28.76},{"date":"2018-11-07","close":28.68},{"date":"2018-11-08","close":28.94},{"date":"2018-11-09","close":30.24},{"date":"2018-11-12","close":31.56},{"date":"2018-11-13","close":33.07},{"date":"2018-11-14","close":39.32},{"date":"2018-11-15","close":31.8},{"date":"2018-11-16","close":35.43},{"date":"2018-11-19","close":37.2},{"date":"2018-11-20","close":36.68},{"date":"2018-11-21","close":36.3},{"date":"2018-11-23","close":36.38},{"date":"2018-11-26","close":34.56},{"date":"2018-11-27","close":34.14},{"date":"2018-11-28","close":37.74},{"date":"2018-11-29","close":37.09},{"date":"2018-11-30","close":37.32},{"date":"2018-12-03","close":35.14},{"date":"2018-12-04","close":36.32},{"date":"2018-12-06","close":35.35},{"date":"2018-12-07","close":36.52},{"date":"2018-12-10","close":36.49},{"date":"2018-12-11","close":35.33},{"date":"2018-12-12","close":33.24},{"date":"2018-12-13","close":33.44},{"date":"2018-12-14","close":30.75},{"date":"2018-12-17","close":28.71},{"date":"2018-12-18","close":30.74},{"date":"2018-12-19","close":30.14},{"date":"2018-12-20","close":30.1},{"date":"2018-12-21","close":30.25},{"date":"2018-12-24","close":29.31},{"date":"2018-12-26","close":28.23},{"date":"2018-12-27","close":28.86},{"date":"2018-12-28","close":27.4},{"date":"2018-12-31","close":24.71},{"date":"2019-01-02","close":24.49},{"date":"2019-01-03","close":24.21},{"date":"2019-01-04","close":25.09},{"date":"2019-01-07","close":24.38},{"date":"2019-01-08","close":24.74},{"date":"2019-01-09","close":24.89},{"date":"2019-01-10","close":24.75},{"date":"2019-01-11","close":26.09},{"date":"2019-01-14","close":29.75},{"date":"2019-01-15","close":28.72},{"date":"2019-01-16","close":28.22},{"date":"2019-01-17","close":28.27},{"date":"2019-01-18","close":28.41},{"date":"2019-01-22","close":26.65},{"date":"2019-01-23","close":26.31},{"date":"2019-01-24","close":26.96},{"date":"2019-01-25","close":27.4},{"date":"2019-01-28","close":25.73},{"date":"2019-01-29","close":25.85},{"date":"2019-01-30","close":25.56},{"date":"2019-01-31","close":25.28},{"date":"2019-02-01","close":24.43},{"date":"2019-02-04","close":23.79},{"date":"2019-02-05","close":23.96},{"date":"2019-02-06","close":23.87},{"date":"2019-02-07","close":22.95},{"date":"2019-02-08","close":23.27},{"date":"2019-02-11","close":23.61},{"date":"2019-02-12","close":23.81},{"date":"2019-02-13","close":23.17},{"date":"2019-02-14","close":22.99},{"date":"2019-02-15","close":23.39},{"date":"2019-02-19","close":23.71},{"date":"2019-02-20","close":23.58},{"date":"2019-02-21","close":24.01},{"date":"2019-02-22","close":24.02},{"date":"2019-02-25","close":24.77},{"date":"2019-02-26","close":24.45},{"date":"2019-02-27","close":24.73},{"date":"2019-02-28","close":24.73},{"date":"2019-03-01","close":25.08},{"date":"2019-03-04","close":25.14},{"date":"2019-03-05","close":25.43},{"date":"2019-03-06","close":25.1},{"date":"2019-03-07","close":25.27},{"date":"2019-03-08","close":25.23},{"date":"2019-03-11","close":24.48},{"date":"2019-03-12","close":24.64},{"date":"2019-03-13","close":24.88},{"date":"2019-03-14","close":25.08},{"date":"2019-03-15","close":24.64},{"date":"2019-03-18","close":25.06},{"date":"2019-03-19","close":25.16},{"date":"2019-03-20","close":24.97},{"date":"2019-03-21","close":24.86},{"date":"2019-03-22","close":24.41},{"date":"2019-03-25","close":24.39},{"date":"2019-03-26","close":24.18},{"date":"2019-03-27","close":23.97},{"date":"2019-03-28","close":23.91},{"date":"2019-03-29","close":23.48},{"date":"2019-04-01","close":23.78},{"date":"2019-04-02","close":23.67},{"date":"2019-04-03","close":23.5},{"date":"2019-04-04","close":23.25},{"date":"2019-04-05","close":23.5},{"date":"2019-04-08","close":23.85},{"date":"2019-04-09","close":23.83},{"date":"2019-04-10","close":23.74},{"date":"2019-04-11","close":23.53},{"date":"2019-04-12","close":23.35},{"date":"2019-04-15","close":22.8},{"date":"2019-04-16","close":22.66},{"date":"2019-04-17","close":22.09},{"date":"2019-04-18","close":21.94},{"date":"2019-04-22","close":22.15},{"date":"2019-04-23","close":21.65},{"date":"2019-04-24","close":21.64},{"date":"2019-04-25","close":21.96},{"date":"2019-04-26","close":22.38},{"date":"2019-04-29","close":22.47},{"date":"2019-04-30","close":22.33},{"date":"2019-05-01","close":22.62},{"date":"2019-05-02","close":22.39},{"date":"2019-05-03","close":22.19},{"date":"2019-05-06","close":21.91},{"date":"2019-05-07","close":22.0},{"date":"2019-05-08","close":22.56},{"date":"2019-05-09","close":22.42},{"date":"2019-05-10","close":22.71},{"date":"2019-05-13","close":22.71},{"date":"2019-05-14","close":22.96},{"date":"2019-05-15","close":22.56},{"date":"2019-05-16","close":22.86},{"date":"2019-05-17","close":22.75},{"date":"2019-05-20","close":23.05},{"date":"2019-05-21","close":22.67},{"date":"2019-05-22","close":21.98},{"date":"2019-05-23","close":22.18},{"date":"2019-05-24","close":22.32},{"date":"2019-05-28","close":22.12},{"date":"2019-05-29","close":22.44},{"date":"2019-05-30","close":21.92},{"date":"2019-05-31","close":21.05},{"date":"2019-06-03","close":20.59},{"date":"2019-06-04","close":20.74},{"date":"2019-06-05","close":20.36},{"date":"2019-06-06","close":20.01},{"date":"2019-06-07","close":20.05},{"date":"2019-06-10","close":20.2},{"date":"2019-06-11","close":20.52},{"date":"2019-06-12","close":20.35},{"date":"2019-06-13","close":19.96},{"date":"2019-06-14","close":20.44},{"date":"2019-06-17","close":20.3},{"date":"2019-06-18","close":19.88},{"date":"2019-06-19","close":19.5},{"date":"2019-06-20","close":18.8},{"date":"2019-06-21","close":18.69},{"date":"2019-06-24","close":19.59},{"date":"2019-06-25","close":19.47},{"date":"2019-06-26","close":19.53},{"date":"2019-06-27","close":19.92},{"date":"2019-06-28","close":19.89},{"date":"2019-07-01","close":19.45},{"date":"2019-07-02","close":19.26},{"date":"2019-07-03","close":19.58},{"date":"2019-07-05","close":20.68},{"date":"2019-07-08","close":20.63},{"date":"2019-07-09","close":20.78},{"date":"2019-07-10","close":21.04},{"date":"2019-07-11","close":20.67},{"date":"2019-07-12","close":21.09},{"date":"2019-07-15","close":20.68},{"date":"2019-07-16","close":19.97},{"date":"2019-07-17","close":19.87},{"date":"2019-07-18","close":19.68},{"date":"2019-07-19","close":19.41},{"date":"2019-07-22","close":19.89},{"date":"2019-07-23","close":19.71},{"date":"2019-07-24","close":19.2},{"date":"2019-07-25","close":19.26},{"date":"2019-07-26","close":18.78},{"date":"2019-07-29","close":18.4},{"date":"2019-07-30","close":18.54},{"date":"2019-07-31","close":19.44},{"date":"2019-08-01","close":18.85},{"date":"2019-08-02","close":18.6},{"date":"2019-08-05","close":18.1},{"date":"2019-08-06","close":18.29},{"date":"2019-08-07","close":18.13},{"date":"2019-08-08","close":18.43},{"date":"2019-08-09","close":18.44},{"date":"2019-08-12","close":18.34},{"date":"2019-08-13","close":18.69},{"date":"2019-08-14","close":18.72},{"date":"2019-08-15","close":19.28},{"date":"2019-08-16","close":19.1},{"date":"2019-08-19","close":19.1},{"date":"2019-08-20","close":19.24},{"date":"2019-08-21","close":18.9},{"date":"2019-08-22","close":18.72},{"date":"2019-08-23","close":18.7},{"date":"2019-08-26","close":19.31},{"date":"2019-08-27","close":19.06},{"date":"2019-08-28","close":19.35},{"date":"2019-08-29","close":19.83},{"date":"2019-08-30","close":19.77},{"date":"2019-09-03","close":20.31},{"date":"2019-09-04","close":21.11},{"date":"2019-09-05","close":21.14},{"date":"2019-09-06","close":21.58},{"date":"2019-09-09","close":22.48},{"date":"2019-09-10","close":22.4},{"date":"2019-09-11","close":22.1},{"date":"2019-09-12","close":22.3},{"date":"2019-09-13","close":22.73},{"date":"2019-09-16","close":23.27},{"date":"2019-09-17","close":23.03},{"date":"2019-09-18","close":22.76},{"date":"2019-09-19","close":22.07},{"date":"2019-09-20","close":21.91},{"date":"2019-09-23","close":21.91},{"date":"2019-09-24","close":21.59},{"date":"2019-09-25","close":21.55},{"date":"2019-09-26","close":20.95},{"date":"2019-09-27","close":20.54},{"date":"2019-09-30","close":19.93},{"date":"2019-10-01","close":19.65},{"date":"2019-10-02","close":19.36},{"date":"2019-10-03","close":20.0},{"date":"2019-10-04","close":20.1},{"date":"2019-10-07","close":19.73},{"date":"2019-10-08","close":19.62},{"date":"2019-10-09","close":19.17},{"date":"2019-10-10","close":18.88},{"date":"2019-10-11","close":19.03},{"date":"2019-10-14","close":19.57},{"date":"2019-10-15","close":20.03},{"date":"2019-10-16","close":19.64},{"date":"2019-10-17","close":19.86},{"date":"2019-10-18","close":20.07},{"date":"2019-10-21","close":19.41},{"date":"2019-10-22","close":19.37},{"date":"2019-10-23","close":19.23},{"date":"2019-10-24","close":19.5},{"date":"2019-10-25","close":19.48},{"date":"2019-10-28","close":20.26},{"date":"2019-10-29","close":20.74},{"date":"2019-10-30","close":21.25},{"date":"2019-10-31","close":20.81},{"date":"2019-11-01","close":21.35},{"date":"2019-11-04","close":22.27},{"date":"2019-11-05","close":22.69},{"date":"2019-11-06","close":22.35},{"date":"2019-11-07","close":22.05},{"date":"2019-11-08","close":22.05},{"date":"2019-11-11","close":20.83},{"date":"2019-11-12","close":20.73},{"date":"2019-11-13","close":21.06},{"date":"2019-11-14","close":20.83},{"date":"2019-11-15","close":21.03},{"date":"2019-11-18","close":20.1},{"date":"2019-11-19","close":19.75},{"date":"2019-11-20","close":20.06},{"date":"2019-11-21","close":20.18},{"date":"2019-11-22","close":20.73},{"date":"2019-11-25","close":19.83},{"date":"2019-11-26","close":19.44},{"date":"2019-11-27","close":19.2},{"date":"2019-11-29","close":17.83},{"date":"2019-12-02","close":17.96},{"date":"2019-12-03","close":18.68},{"date":"2019-12-04","close":18.51},{"date":"2019-12-05","close":18.52},{"date":"2019-12-06","close":18.03},{"date":"2019-12-09","close":17.3},{"date":"2019-12-10","close":17.37},{"date":"2019-12-11","close":17.22},{"date":"2019-12-12","close":17.92},{"date":"2019-12-13","close":17.68},{"date":"2019-12-16","close":18.03},{"date":"2019-12-17","close":17.79},{"date":"2019-12-18","close":17.53},{"date":"2019-12-19","close":17.6},{"date":"2019-12-20","close":17.84},{"date":"2019-12-23","close":17.17},{"date":"2019-12-24","close":17.02},{"date":"2019-12-26","close":17.49},{"date":"2019-12-27","close":17.34},{"date":"2019-12-30","close":16.9},{"date":"2019-12-31","close":16.86},{"date":"2020-01-02","close":16.47},{"date":"2020-01-03","close":16.39},{"date":"2020-01-06","close":16.59},{"date":"2020-01-07","close":16.62},{"date":"2020-01-08","close":16.63},{"date":"2020-01-09","close":16.67},{"date":"2020-01-10","close":17.04},{"date":"2020-01-13","close":16.94},{"date":"2020-01-14","close":16.85},{"date":"2020-01-15","close":16.43},{"date":"2020-01-16","close":16.08},{"date":"2020-01-17","close":15.54},{"date":"2020-01-21","close":14.87},{"date":"2020-01-22","close":14.91},{"date":"2020-01-23","close":14.94},{"date":"2020-01-24","close":14.61},{"date":"2020-01-27","close":14.64},{"date":"2020-01-28","close":14.9},{"date":"2020-01-29","close":14.66},{"date":"2020-01-30","close":14.31},{"date":"2020-01-31","close":14.37},{"date":"2020-02-03","close":14.21},{"date":"2020-02-04","close":14.65},{"date":"2020-02-05","close":14.63},{"date":"2020-02-06","close":14.56},{"date":"2020-02-07","close":14.45},{"date":"2020-02-10","close":13.84},{"date":"2020-02-11","close":14.03},{"date":"2020-02-12","close":14.42},{"date":"2020-02-13","close":14.32},{"date":"2020-02-14","close":14.34},{"date":"2020-02-18","close":15.1},{"date":"2020-02-19","close":15.28},{"date":"2020-02-20","close":14.91},{"date":"2020-02-21","close":14.8},{"date":"2020-02-24","close":14.36},{"date":"2020-02-25","close":14.28},{"date":"2020-02-26","close":14.09},{"date":"2020-02-27","close":13.47},{"date":"2020-02-28","close":13.1},{"date":"2020-03-02","close":13.58},{"date":"2020-03-03","close":13.93},{"date":"2020-03-04","close":14.19},{"date":"2020-03-05","close":13.65},{"date":"2020-03-06","close":13.32},{"date":"2020-03-09","close":14.1},{"date":"2020-03-10","close":14.97},{"date":"2020-03-11","close":14.54},{"date":"2020-03-12","close":14.2},{"date":"2020-03-13","close":14.75},{"date":"2020-03-16","close":13.92},{"date":"2020-03-17","close":13.37},{"date":"2020-03-18","close":12.74},{"date":"2020-03-19","close":13.07},{"date":"2020-03-20","close":12.53},{"date":"2020-03-23","close":12.65},{"date":"2020-03-24","close":13.21},{"date":"2020-03-25","close":13.04},{"date":"2020-03-26","close":12.8},{"date":"2020-03-27","close":12.67},{"date":"2020-03-30","close":12.82},{"date":"2020-03-31","close":12.55},{"date":"2020-04-01","close":12.01},{"date":"2020-04-02","close":11.75},{"date":"2020-04-03","close":12.47},{"date":"2020-04-06","close":13.24},{"date":"2020-04-07","close":14.31},{"date":"2020-04-08","close":13.55},{"date":"2020-04-09","close":13.13},{"date":"2020-04-13","close":13.11},{"date":"2020-04-14","close":12.45},{"date":"2020-04-15","close":12.04},{"date":"2020-04-16","close":12.77},{"date":"2020-04-17","close":13.2},{"date":"2020-04-20","close":14.26},{"date":"2020-04-21","close":13.66},{"date":"2020-04-22","close":14.16},{"date":"2020-04-23","close":13.47},{"date":"2020-04-24","close":12.98},{"date":"2020-04-27","close":13.26},{"date":"2020-04-28","close":13.46},{"date":"2020-04-29","close":13.0},{"date":"2020-04-30","close":13.41},{"date":"2020-05-01","close":13.01},{"date":"2020-05-04","close":13.78},{"date":"2020-05-05","close":14.49},{"date":"2020-05-06","close":13.49},{"date":"2020-05-07","close":13.16},{"date":"2020-05-08","close":12.64},{"date":"2020-05-11","close":12.79},{"date":"2020-05-12","close":11.8},{"date":"2020-05-13","close":11.33},{"date":"2020-05-14","close":11.44},{"date":"2020-05-15","close":11.29},{"date":"2020-05-18","close":12.1},{"date":"2020-05-19","close":12.25},{"date":"2020-05-20","close":11.79},{"date":"2020-05-21","close":11.54},{"date":"2020-05-22","close":11.64},{"date":"2020-05-26","close":11.94},{"date":"2020-05-27","close":11.6},{"date":"2020-05-28","close":11.27},{"date":"2020-05-29","close":11.32},{"date":"2020-06-01","close":10.99},{"date":"2020-06-02","close":10.95},{"date":"2020-06-03","close":11.16},{"date":"2020-06-04","close":11.26},{"date":"2020-06-05","close":11.12},{"date":"2020-06-08","close":11.15},{"date":"2020-06-09","close":10.9},{"date":"2020-06-10","close":11.05},{"date":"2020-06-11","close":11.19},{"date":"2020-06-12","close":10.75},{"date":"2020-06-15","close":10.37},{"date":"2020-06-16","close":10.0},{"date":"2020-06-17","close":10.12},{"date":"2020-06-18","close":10.13},{"date":"2020-06-19","close":10.25},{"date":"2020-06-22","close":10.14},{"date":"2020-06-23","close":9.9},{"date":"2020-06-24","close":9.72},{"date":"2020-06-25","close":8.99},{"date":"2020-06-26","close":9.05},{"date":"2020-06-29","close":9.94},{"date":"2020-06-30","close":10.26},{"date":"2020-07-01","close":9.89},{"date":"2020-07-02","close":10.08},{"date":"2020-07-06","close":10.71},{"date":"2020-07-07","close":10.95},{"date":"2020-07-08","close":10.73},{"date":"2020-07-09","close":10.39},{"date":"2020-07-10","close":10.6},{"date":"2020-07-13","close":10.12},{"date":"2020-07-14","close":10.24},{"date":"2020-07-15","close":10.44},{"date":"2020-07-16","close":10.1},{"date":"2020-07-17","close":10.01},{"date":"2020-07-20","close":9.61},{"date":"2020-07-21","close":9.71},{"date":"2020-07-22","close":9.84},{"date":"2020-07-23","close":10.44},{"date":"2020-07-24","close":10.61},{"date":"2020-07-27","close":10.16},{"date":"2020-07-28","close":10.6},{"date":"2020-07-29","close":10.86},{"date":"2020-07-30","close":10.42},{"date":"2020-07-31","close":10.26},{"date":"2020-08-03","close":12.0},{"date":"2020-08-04","close":12.44},{"date":"2020-08-05","close":12.59},{"date":"2020-08-06","close":12.23},{"date":"2020-08-07","close":12.81},{"date":"2020-08-10","close":12.31},{"date":"2020-08-11","close":12.22},{"date":"2020-08-12","close":12.23},{"date":"2020-08-13","close":12.5},{"date":"2020-08-14","close":13.32},{"date":"2020-08-17","close":13.31},{"date":"2020-08-18","close":13.71},{"date":"2020-08-19","close":13.8},{"date":"2020-08-20","close":13.43},{"date":"2020-08-21","close":13.76},{"date":"2020-08-24","close":14.03},{"date":"2020-08-25","close":13.87},{"date":"2020-08-26","close":13.58},{"date":"2020-08-27","close":14.48},{"date":"2020-08-28","close":14.32},{"date":"2020-08-31","close":14.14},{"date":"2020-09-01","close":13.5},{"date":"2020-09-02","close":13.46},{"date":"2020-09-03","close":13.34},{"date":"2020-09-04","close":13.88},{"date":"2020-09-08","close":12.78},{"date":"2020-09-09","close":12.79},{"date":"2020-09-10","close":12.4},{"date":"2020-09-11","close":12.08},{"date":"2020-09-14","close":12.4},{"date":"2020-09-15","close":12.57},{"date":"2020-09-16","close":12.14},{"date":"2020-09-17","close":11.49},{"date":"2020-09-18","close":11.86},{"date":"2020-09-21","close":12.18},{"date":"2020-09-22","close":11.67},{"date":"2020-09-23","close":12.59},{"date":"2020-09-24","close":12.88},{"date":"2020-09-25","close":12.64},{"date":"2020-09-28","close":12.48},{"date":"2020-09-29","close":11.29},{"date":"2020-09-30","close":11.41},{"date":"2020-10-01","close":11.23},{"date":"2020-10-02","close":11.07},{"date":"2020-10-05","close":11.87},{"date":"2020-10-06","close":11.34},{"date":"2020-10-07","close":11.7},{"date":"2020-10-08","close":11.86},{"date":"2020-10-09","close":12.38},{"date":"2020-10-12","close":12.76},{"date":"2020-10-13","close":12.62},{"date":"2020-10-14","close":11.79},{"date":"2020-10-15","close":12.39},{"date":"2020-10-16","close":12.28},{"date":"2020-10-19","close":12.49},{"date":"2020-10-20","close":12.38},{"date":"2020-10-21","close":12.64},{"date":"2020-10-22","close":12.39},{"date":"2020-10-23","close":12.1},{"date":"2020-10-26","close":12.3},{"date":"2020-10-27","close":12.53},{"date":"2020-10-28","close":12.46},{"date":"2020-10-29","close":12.55},{"date":"2020-10-30","close":12.74},{"date":"2020-11-02","close":12.25},{"date":"2020-11-03","close":11.61},{"date":"2020-11-04","close":11.58},{"date":"2020-11-05","close":11.13},{"date":"2020-11-06","close":10.98},{"date":"2020-11-09","close":10.82},{"date":"2020-11-10","close":11.21},{"date":"2020-11-11","close":11.52},{"date":"2020-11-12","close":11.22},{"date":"2020-11-13","close":11.32},{"date":"2020-11-16","close":10.31},{"date":"2020-11-17","close":10.3},{"date":"2020-11-18","close":10.28},{"date":"2020-11-19","close":9.9},{"date":"2020-11-20","close":10.05},{"date":"2020-11-23","close":10.21},{"date":"2020-11-24","close":10.47},{"date":"2020-11-25","close":10.69},{"date":"2020-11-27","close":10.27},{"date":"2020-11-30","close":10.6},{"date":"2020-12-01","close":10.43},{"date":"2020-12-02","close":9.96},{"date":"2020-12-03","close":9.09},{"date":"2020-12-04","close":9.28},{"date":"2020-12-07","close":8.78},{"date":"2020-12-08","close":8.84},{"date":"2020-12-09","close":8.79},{"date":"2020-12-10","close":9.31},{"date":"2020-12-11","close":9.38},{"date":"2020-12-14","close":9.62},{"date":"2020-12-15","close":9.64},{"date":"2020-12-16","close":9.7},{"date":"2020-12-17","close":9.62},{"date":"2020-12-18","close":9.75},{"date":"2020-12-21","close":9.74},{"date":"2020-12-22","close":9.9},{"date":"2020-12-23","close":9.38},{"date":"2020-12-24","close":9.22},{"date":"2020-12-28","close":8.48},{"date":"2020-12-29","close":8.85},{"date":"2020-12-30","close":8.79},{"date":"2020-12-31","close":9.2},{"date":"2021-01-04","close":9.45},{"date":"2021-01-05","close":9.78},{"date":"2021-01-06","close":9.83},{"date":"2021-01-07","close":9.7},{"date":"2021-01-08","close":9.75},{"date":"2021-01-11","close":10.1},{"date":"2021-01-12","close":9.92},{"date":"2021-01-13","close":9.94},{"date":"2021-01-14","close":9.68},{"date":"2021-01-15","close":9.96},{"date":"2021-01-19","close":9.26},{"date":"2021-01-20","close":9.28},{"date":"2021-01-21","close":9.19},{"date":"2021-01-22","close":9.01},{"date":"2021-01-25","close":9.54},{"date":"2021-01-26","close":9.67},{"date":"2021-01-27","close":9.82},{"date":"2021-01-28","close":9.83},{"date":"2021-01-29","close":9.41},{"date":"2021-02-01","close":10.32},{"date":"2021-02-02","close":10.39},{"date":"2021-02-03","close":10.14},{"date":"2021-02-04","close":10.84},{"date":"2021-02-05","close":10.53},{"date":"2021-02-08","close":10.59},{"date":"2021-02-09","close":10.31},{"date":"2021-02-10","close":10.85},{"date":"2021-02-11","close":10.44},{"date":"2021-02-12","close":10.67},{"date":"2021-02-16","close":11.1},{"date":"2021-02-17","close":11.3},{"date":"2021-02-18","close":10.99},{"date":"2021-02-19","close":11.16},{"date":"2021-02-22","close":10.93},{"date":"2021-02-23","close":10.69},{"date":"2021-02-24","close":10.48},{"date":"2021-02-25","close":10.31},{"date":"2021-02-26","close":10.32},{"date":"2021-03-01","close":10.37},{"date":"2021-03-02","close":10.64},{"date":"2021-03-03","close":10.5},{"date":"2021-03-04","close":10.26},{"date":"2021-03-05","close":10.08},{"date":"2021-03-08","close":9.94},{"date":"2021-03-09","close":9.97},{"date":"2021-03-10","close":10.03},{"date":"2021-03-11","close":9.97},{"date":"2021-03-12","close":9.69},{"date":"2021-03-15","close":9.35},{"date":"2021-03-16","close":9.55},{"date":"2021-03-17","close":9.43},{"date":"2021-03-18","close":9.29},{"date":"2021-03-19","close":9.49},{"date":"2021-03-22","close":9.62},{"date":"2021-03-23","close":9.42},{"date":"2021-03-24","close":9.45},{"date":"2021-03-25","close":9.64},{"date":"2021-03-26","close":9.66},{"date":"2021-03-29","close":9.73},{"date":"2021-03-30","close":9.66},{"date":"2021-03-31","close":9.58},{"date":"2021-04-01","close":9.7},{"date":"2021-04-05","close":9.25},{"date":"2021-04-06","close":9.06},{"date":"2021-04-07","close":9.25},{"date":"2021-04-08","close":9.28},{"date":"2021-04-09","close":9.28},{"date":"2021-04-12","close":9.42},{"date":"2021-04-13","close":9.65},{"date":"2021-04-14","close":9.63},{"date":"2021-04-15","close":9.8},{"date":"2021-04-16","close":9.88},{"date":"2021-04-19","close":10.09},{"date":"2021-04-20","close":10.04},{"date":"2021-04-21","close":9.95},{"date":"2021-04-22","close":10.15},{"date":"2021-04-23","close":10.06},{"date":"2021-04-26","close":10.31},{"date":"2021-04-27","close":10.52},{"date":"2021-04-28","close":10.58},{"date":"2021-04-29","close":10.42},{"date":"2021-04-30","close":10.51},{"date":"2021-05-03","close":10.63},{"date":"2021-05-04","close":10.66},{"date":"2021-05-05","close":10.56},{"date":"2021-05-06","close":10.53},{"date":"2021-05-07","close":10.59},{"date":"2021-05-10","close":10.5},{"date":"2021-05-11","close":10.59},{"date":"2021-05-12","close":10.68},{"date":"2021-05-13","close":10.65},{"date":"2021-05-14","close":10.64},{"date":"2021-05-17","close":11.16},{"date":"2021-05-18","close":10.81},{"date":"2021-05-19","close":10.67},{"date":"2021-05-20","close":10.59},{"date":"2021-05-21","close":10.46},{"date":"2021-05-24","close":10.42},{"date":"2021-05-25","close":10.54},{"date":"2021-05-26","close":10.62},{"date":"2021-05-27","close":10.41},{"date":"2021-05-28","close":10.52},{"date":"2021-06-01","close":10.92},{"date":"2021-06-02","close":10.79},{"date":"2021-06-03","close":10.76},{"date":"2021-06-04","close":10.89},{"date":"2021-06-07","close":10.82},{"date":"2021-06-08","close":11.0},{"date":"2021-06-09","close":11.09},{"date":"2021-06-10","close":11.09},{"date":"2021-06-11","close":11.54},{"date":"2021-06-14","close":11.81},{"date":"2021-06-15","close":11.3},{"date":"2021-06-16","close":11.43},{"date":"2021-06-17","close":11.42},{"date":"2021-06-18","close":11.31},{"date":"2021-06-21","close":11.26},{"date":"2021-06-22","close":11.47},{"date":"2021-06-23","close":11.64},{"date":"2021-06-24","close":12.01},{"date":"2021-06-25","close":12.32},{"date":"2021-06-28","close":12.57},{"date":"2021-06-29","close":12.8},{"date":"2021-06-30","close":13.08},{"date":"2021-07-01","close":12.79},{"date":"2021-07-02","close":12.91},{"date":"2021-07-06","close":12.86},{"date":"2021-07-07","close":12.54},{"date":"2021-07-08","close":12.86},{"date":"2021-07-09","close":12.89},{"date":"2021-07-12","close":13.1},{"date":"2021-07-13","close":12.91},{"date":"2021-07-14","close":12.8},{"date":"2021-07-15","close":12.65},{"date":"2021-07-16","close":12.83},{"date":"2021-07-19","close":13.15},{"date":"2021-07-20","close":13.59},{"date":"2021-07-21","close":13.67},{"date":"2021-07-22","close":13.95},{"date":"2021-07-23","close":14.07},{"date":"2021-07-26","close":14.24},{"date":"2021-07-27","close":13.74},{"date":"2021-07-28","close":13.85},{"date":"2021-07-29","close":14.19},{"date":"2021-07-30","close":13.76},{"date":"2021-08-02","close":13.86},{"date":"2021-08-03","close":14.25},{"date":"2021-08-04","close":14.57},{"date":"2021-08-05","close":14.59},{"date":"2021-08-06","close":14.48},{"date":"2021-08-09","close":14.15},{"date":"2021-08-10","close":14.39},{"date":"2021-08-11","close":14.22},{"date":"2021-08-12","close":13.71},{"date":"2021-08-13","close":13.5},{"date":"2021-08-16","close":13.85},{"date":"2021-08-17","close":13.43},{"date":"2021-08-18","close":13.39},{"date":"2021-08-19","close":13.52},{"date":"2021-08-20","close":13.48},{"date":"2021-08-23","close":13.82},{"date":"2021-08-24","close":13.67},{"date":"2021-08-25","close":13.75},{"date":"2021-08-26","close":14.7},{"date":"2021-08-27","close":15.34},{"date":"2021-08-30","close":15.09},{"date":"2021-08-31","close":15.32},{"date":"2021-09-01","close":16.1},{"date":"2021-09-02","close":16.19},{"date":"2021-09-03","close":16.42},{"date":"2021-09-07","close":15.97},{"date":"2021-09-08","close":17.18},{"date":"2021-09-09","close":17.49},{"date":"2021-09-10","close":17.35},{"date":"2021-09-13","close":18.1},{"date":"2021-09-14","close":18.47},{"date":"2021-09-15","close":19.07},{"date":"2021-09-16","close":18.47},{"date":"2021-09-17","close":17.65},{"date":"2021-09-20","close":17.25},{"date":"2021-09-21","close":16.87},{"date":"2021-09-22","close":16.65},{"date":"2021-09-23","close":17.63},{"date":"2021-09-24","close":18.08},{"date":"2021-09-27","close":20.31},{"date":"2021-09-28","close":20.14},{"date":"2021-09-29","close":18.84},{"date":"2021-09-30","close":20.16},{"date":"2021-10-01","close":19.28},{"date":"2021-10-04","close":20.39},{"date":"2021-10-05","close":21.78},{"date":"2021-10-06","close":19.75},{"date":"2021-10-07","close":19.9},{"date":"2021-10-08","close":19.38},{"date":"2021-10-11","close":18.66},{"date":"2021-10-12","close":18.86},{"date":"2021-10-13","close":19.56},{"date":"2021-10-14","close":19.61},{"date":"2021-10-15","close":18.84},{"date":"2021-10-18","close":17.45},{"date":"2021-10-19","close":17.78},{"date":"2021-10-20","close":18.17},{"date":"2021-10-21","close":18.16},{"date":"2021-10-22","close":18.38},{"date":"2021-10-25","close":20.4},{"date":"2021-10-26","close":19.94},{"date":"2021-10-27","close":20.45},{"date":"2021-10-28","close":19.28},{"date":"2021-10-29","close":18.46},{"date":"2021-11-01","close":17.39},{"date":"2021-11-02","close":18.42},{"date":"2021-11-03","close":19.44},{"date":"2021-11-04","close":19.03},{"date":"2021-11-05","close":18.76},{"date":"2021-11-08","close":18.07},{"date":"2021-11-09","close":16.56},{"date":"2021-11-10","close":16.38},{"date":"2021-11-11","close":17.12},{"date":"2021-11-12","close":16.07},{"date":"2021-11-15","close":16.79},{"date":"2021-11-16","close":17.18},{"date":"2021-11-17","close":16.3},{"date":"2021-11-18","close":16.37},{"date":"2021-11-19","close":16.73},{"date":"2021-11-22","close":15.94},{"date":"2021-11-23","close":16.73},{"date":"2021-11-24","close":16.7},{"date":"2021-11-26","close":17.44},{"date":"2021-11-29","close":15.88},{"date":"2021-11-30","close":15.08},{"date":"2021-12-01","close":13.91},{"date":"2021-12-02","close":13.46},{"date":"2021-12-03","close":13.33},{"date":"2021-12-06","close":12.05},{"date":"2021-12-07","close":12.22},{"date":"2021-12-08","close":12.5},{"date":"2021-12-09","close":12.38},{"date":"2021-12-10","close":12.71},{"date":"2021-12-13","close":12.55},{"date":"2021-12-14","close":12.45},{"date":"2021-12-15","close":12.45},{"date":"2021-12-16","close":12.34},{"date":"2021-12-17","close":12.04},{"date":"2021-12-20","close":12.51},{"date":"2021-12-21","close":12.51},{"date":"2021-12-22","close":12.72},{"date":"2021-12-23","close":12.1},{"date":"2021-12-27","close":13.04},{"date":"2021-12-28","close":12.94},{"date":"2021-12-29","close":12.74},{"date":"2021-12-30","close":11.92},{"date":"2021-12-31","close":12.49},{"date":"2022-01-03","close":12.77},{"date":"2022-01-04","close":12.44},{"date":"2022-01-05","close":12.8},{"date":"2022-01-06","close":12.8},{"date":"2022-01-07","close":13.02},{"date":"2022-01-10","close":13.74},{"date":"2022-01-11","close":14.07},{"date":"2022-01-12","close":15.97},{"date":"2022-01-13","close":14.2},{"date":"2022-01-14","close":14.17},{"date":"2022-01-18","close":14.33},{"date":"2022-01-19","close":13.45},{"date":"2022-01-20","close":12.83},{"date":"2022-01-21","close":13.1},{"date":"2022-01-24","close":13.32},{"date":"2022-01-25","close":13.57},{"date":"2022-01-26","close":13.98},{"date":"2022-01-27","close":15.2},{"date":"2022-01-28","close":16.27},{"date":"2022-01-31","close":17.01},{"date":"2022-02-01","close":17.1},{"date":"2022-02-02","close":18.98},{"date":"2022-02-03","close":17.24},{"date":"2022-02-04","close":15.84},{"date":"2022-02-07","close":14.99},{"date":"2022-02-08","close":14.72},{"date":"2022-02-09","close":14.05},{"date":"2022-02-10","close":13.89},{"date":"2022-02-11","close":13.95},{"date":"2022-02-14","close":14.55},{"date":"2022-02-15","close":15.12},{"date":"2022-02-16","close":15.82},{"date":"2022-02-17","close":15.67},{"date":"2022-02-18","close":15.41},{"date":"2022-02-22","close":15.67},{"date":"2022-02-23","close":16.12},{"date":"2022-02-24","close":16.29},{"date":"2022-02-25","close":15.82},{"date":"2022-02-28","close":15.46},{"date":"2022-03-01","close":16.11},{"date":"2022-03-02","close":17.02},{"date":"2022-03-03","close":16.64},{"date":"2022-03-04","close":17.34},{"date":"2022-03-07","close":16.95},{"date":"2022-03-08","close":16.07},{"date":"2022-03-09","close":15.91},{"date":"2022-03-10","close":16.32},{"date":"2022-03-11","close":16.79},{"date":"2022-03-14","close":16.47},{"date":"2022-03-15","close":16.21},{"date":"2022-03-16","close":16.69},{"date":"2022-03-17","close":17.37},{"date":"2022-03-18","close":17.22},{"date":"2022-03-21","close":17.44},{"date":"2022-03-22","close":18.09},{"date":"2022-03-23","close":18.03},{"date":"2022-03-24","close":18.97},{"date":"2022-03-25","close":19.49},{"date":"2022-03-28","close":19.22},{"date":"2022-03-29","close":18.6},{"date":"2022-03-30","close":19.38},{"date":"2022-03-31","close":19.72},{"date":"2022-04-01","close":19.92},{"date":"2022-04-04","close":20.05},{"date":"2022-04-05","close":21.06},{"date":"2022-04-06","close":21.23},{"date":"2022-04-07","close":22.37},{"date":"2022-04-08","close":22.09},{"date":"2022-04-11","close":23.3},{"date":"2022-04-12","close":23.4},{"date":"2022-04-13","close":24.62},{"date":"2022-04-14","close":25.6},{"date":"2022-04-18","close":27.13},{"date":"2022-04-19","close":24.99},{"date":"2022-04-20","close":24.0},{"date":"2022-04-21","close":24.2},{"date":"2022-04-22","close":22.7},{"date":"2022-04-25","close":24.22},{"date":"2022-04-26","close":23.82},{"date":"2022-04-27","close":25.19},{"date":"2022-04-28","close":23.85},{"date":"2022-04-29","close":25.0},{"date":"2022-05-02","close":26.0},{"date":"2022-05-03","close":26.79},{"date":"2022-05-04","close":29.01},{"date":"2022-05-05","close":30.1},{"date":"2022-05-06","close":27.68},{"date":"2022-05-09","close":24.31},{"date":"2022-05-10","close":24.79},{"date":"2022-05-11","close":26.38},{"date":"2022-05-12","close":26.48},{"date":"2022-05-13","close":26.27},{"date":"2022-05-16","close":27.4},{"date":"2022-05-17","close":28.44},{"date":"2022-05-18","close":28.49},{"date":"2022-05-19","close":27.98},{"date":"2022-05-20","close":27.73},{"date":"2022-05-23","close":30.07},{"date":"2022-05-24","close":30.12},{"date":"2022-05-25","close":30.53},{"date":"2022-05-26","close":29.73},{"date":"2022-05-27","close":29.58},{"date":"2022-05-31","close":27.91},{"date":"2022-06-01","close":29.79},{"date":"2022-06-02","close":28.79},{"date":"2022-06-03","close":28.96},{"date":"2022-06-06","close":31.73},{"date":"2022-06-07","close":31.72},{"date":"2022-06-08","close":29.41},{"date":"2022-06-09","close":30.37},{"date":"2022-06-10","close":29.72},{"date":"2022-06-13","close":29.41},{"date":"2022-06-14","close":24.72},{"date":"2022-06-15","close":25.45},{"date":"2022-06-16","close":25.27},{"date":"2022-06-17","close":23.68},{"date":"2022-06-21","close":23.2},{"date":"2022-06-22","close":23.21},{"date":"2022-06-23","close":21.34},{"date":"2022-06-24","close":21.29},{"date":"2022-06-27","close":22.11},{"date":"2022-06-28","close":22.65},{"date":"2022-06-29","close":21.87},{"date":"2022-06-30","close":19.01},{"date":"2022-07-01","close":19.31},{"date":"2022-07-05","close":18.66},{"date":"2022-07-06","close":18.85},{"date":"2022-07-07","close":21.14},{"date":"2022-07-08","close":20.57},{"date":"2022-07-11","close":22.03},{"date":"2022-07-12","close":21.21},{"date":"2022-07-13","close":22.43},{"date":"2022-07-14","close":22.7},{"date":"2022-07-15","close":24.24},{"date":"2022-07-18","close":25.34},{"date":"2022-07-19","close":24.93},{"date":"2022-07-20","close":26.78},{"date":"2022-07-21","close":27.02},{"date":"2022-07-22","close":28.3},{"date":"2022-07-25","close":29.71},{"date":"2022-07-26","close":30.12},{"date":"2022-07-27","close":29.74},{"date":"2022-07-28","close":28.34},{"date":"2022-07-29","close":28.62},{"date":"2022-08-01","close":28.5},{"date":"2022-08-02","close":26.41},{"date":"2022-08-03","close":28.53},{"date":"2022-08-04","close":28.17},{"date":"2022-08-05","close":27.57},{"date":"2022-08-08","close":26.28},{"date":"2022-08-09","close":26.96},{"date":"2022-08-10","close":28.39},{"date":"2022-08-11","close":30.11},{"date":"2022-08-12","close":30.26},{"date":"2022-08-15","close":30.56},{"date":"2022-08-16","close":32.27},{"date":"2022-08-17","close":31.88},{"date":"2022-08-18","close":31.76},{"date":"2022-08-19","close":32.05},{"date":"2022-08-22","close":33.79},{"date":"2022-08-23","close":32.01},{"date":"2022-08-24","close":31.86},{"date":"2022-08-25","close":32.3},{"date":"2022-08-26","close":31.99},{"date":"2022-08-29","close":31.94},{"date":"2022-08-30","close":31.4},{"date":"2022-08-31","close":31.65},{"date":"2022-09-01","close":31.74},{"date":"2022-09-02","close":30.71},{"date":"2022-09-06","close":27.8},{"date":"2022-09-07","close":27.01},{"date":"2022-09-08","close":27.53},{"date":"2022-09-09","close":27.89},{"date":"2022-09-12","close":29.01},{"date":"2022-09-13","close":29.13},{"date":"2022-09-14","close":31.45},{"date":"2022-09-15","close":28.66},{"date":"2022-09-16","close":26.95},{"date":"2022-09-19","close":27.35},{"date":"2022-09-20","close":26.67},{"date":"2022-09-21","close":26.97},{"date":"2022-09-22","close":25.15},{"date":"2022-09-23","close":24.07},{"date":"2022-09-26","close":24.21},{"date":"2022-09-27","close":23.41},{"date":"2022-09-28","close":24.09},{"date":"2022-09-29","close":23.7},{"date":"2022-09-30","close":23.38},{"date":"2022-10-03","close":22.46},{"date":"2022-10-04","close":23.49},{"date":"2022-10-05","close":23.94},{"date":"2022-10-06","close":23.84},{"date":"2022-10-07","close":22.94},{"date":"2022-10-10","close":22.45},{"date":"2022-10-11","close":22.62},{"date":"2022-10-12","close":22.11},{"date":"2022-10-13","close":23.04},{"date":"2022-10-14","close":22.36},{"date":"2022-10-17","close":20.84},{"date":"2022-10-18","close":20.04},{"date":"2022-10-19","close":19.07},{"date":"2022-10-20","close":18.83},{"date":"2022-10-21","close":17.82},{"date":"2022-10-24","close":18.58},{"date":"2022-10-25","close":20.0},{"date":"2022-10-26","close":19.83},{"date":"2022-10-27","close":18.91},{"date":"2022-10-28","close":18.69},{"date":"2022-10-31","close":20.38},{"date":"2022-11-01","close":18.84},{"date":"2022-11-02","close":19.91},{"date":"2022-11-03","close":19.1},{"date":"2022-11-04","close":20.82},{"date":"2022-11-07","close":21.7},{"date":"2022-11-08","close":20.2},{"date":"2022-11-09","close":19.16},{"date":"2022-11-10","close":19.88},{"date":"2022-11-11","close":19.16},{"date":"2022-11-14","close":19.52},{"date":"2022-11-15","close":19.77},{"date":"2022-11-16","close":20.09},{"date":"2022-11-17","close":20.6},{"date":"2022-11-18","close":20.56},{"date":"2022-11-21","close":21.79},{"date":"2022-11-22","close":22.85},{"date":"2022-11-23","close":23.51},{"date":"2022-11-25","close":22.7},{"date":"2022-11-28","close":22.36},{"date":"2022-11-29","close":22.14},{"date":"2022-11-30","close":21.22},{"date":"2022-12-01","close":20.87},{"date":"2022-12-02","close":19.08},{"date":"2022-12-05","close":17.1},{"date":"2022-12-06","close":16.39},{"date":"2022-12-07","close":17.74},{"date":"2022-12-08","close":18.25},{"date":"2022-12-09","close":19.26},{"date":"2022-12-12","close":19.91},{"date":"2022-12-13","close":21.27},{"date":"2022-12-14","close":19.47},{"date":"2022-12-15","close":20.92},{"date":"2022-12-16","close":20.1},{"date":"2022-12-19","close":18.0},{"date":"2022-12-20","close":16.61},{"date":"2022-12-21","close":16.85},{"date":"2022-12-22","close":15.81},{"date":"2022-12-23","close":15.91},{"date":"2022-12-27","close":16.12},{"date":"2022-12-28","close":15.05},{"date":"2022-12-29","close":14.54},{"date":"2022-12-30","close":14.1},{"date":"2023-01-03","close":12.78},{"date":"2023-01-04","close":13.23},{"date":"2023-01-05","close":11.96},{"date":"2023-01-06","close":11.89},{"date":"2023-01-09","close":12.43},{"date":"2023-01-10","close":11.43},{"date":"2023-01-11","close":11.72},{"date":"2023-01-12","close":11.76},{"date":"2023-01-13","close":11.03},{"date":"2023-01-17","close":11.55},{"date":"2023-01-18","close":10.62},{"date":"2023-01-19","close":10.51},{"date":"2023-01-20","close":10.26},{"date":"2023-01-23","close":11.01},{"date":"2023-01-24","close":10.49},{"date":"2023-01-25","close":9.81},{"date":"2023-01-26","close":9.62},{"date":"2023-01-27","close":9.81},{"date":"2023-01-30","close":9.12},{"date":"2023-01-31","close":9.32},{"date":"2023-02-01","close":8.5},{"date":"2023-02-02","close":8.38},{"date":"2023-02-03","close":8.19},{"date":"2023-02-06","close":8.5},{"date":"2023-02-07","close":8.87},{"date":"2023-02-08","close":8.23},{"date":"2023-02-09","close":8.35},{"date":"2023-02-10","close":8.79},{"date":"2023-02-13","close":8.33},{"date":"2023-02-14","close":8.85},{"date":"2023-02-15","close":8.42},{"date":"2023-02-16","close":8.26},{"date":"2023-02-17","close":7.76},{"date":"2023-02-21","close":7.21},{"date":"2023-02-22","close":7.58},{"date":"2023-02-23","close":8.07},{"date":"2023-02-24","close":8.49},{"date":"2023-02-27","close":8.96},{"date":"2023-02-28","close":9.12},{"date":"2023-03-01","close":9.3},{"date":"2023-03-02","close":9.17},{"date":"2023-03-03","close":9.88},{"date":"2023-03-06","close":8.65},{"date":"2023-03-07","close":8.77},{"date":"2023-03-08","close":8.58},{"date":"2023-03-09","close":8.24},{"date":"2023-03-10","close":8.04},{"date":"2023-03-13","close":8.65},{"date":"2023-03-14","close":8.57},{"date":"2023-03-15","close":8.1},{"date":"2023-03-16","close":8.34},{"date":"2023-03-17","close":7.8},{"date":"2023-03-20","close":7.46},{"date":"2023-03-21","close":7.73},{"date":"2023-03-22","close":7.38},{"date":"2023-03-23","close":7.18},{"date":"2023-03-24","close":7.33},{"date":"2023-03-27","close":7.07},{"date":"2023-03-28","close":6.83},{"date":"2023-03-29","close":6.9},{"date":"2023-03-30","close":6.68},{"date":"2023-03-31","close":6.94},{"date":"2023-04-03","close":6.71},{"date":"2023-04-04","close":6.61},{"date":"2023-04-05","close":6.79},{"date":"2023-04-06","close":6.41},{"date":"2023-04-10","close":6.85},{"date":"2023-04-11","close":7.06},{"date":"2023-04-12","close":6.65},{"date":"2023-04-13","close":6.41},{"date":"2023-04-14","close":6.69},{"date":"2023-04-17","close":7.13},{"date":"2023-04-18","close":7.35},{"date":"2023-04-19","close":6.99},{"date":"2023-04-20","close":7.02},{"date":"2023-04-21","close":7.0},{"date":"2023-04-24","close":7.19},{"date":"2023-04-25","close":7.0},{"date":"2023-04-26","close":6.76},{"date":"2023-04-27","close":6.88},{"date":"2023-04-28","close":7.01},{"date":"2023-05-01","close":6.76},{"date":"2023-05-02","close":6.49},{"date":"2023-05-03","close":6.31},{"date":"2023-05-04","close":6.11},{"date":"2023-05-05","close":6.17},{"date":"2023-05-08","close":6.53},{"date":"2023-05-09","close":6.63},{"date":"2023-05-10","close":6.4},{"date":"2023-05-11","close":6.39},{"date":"2023-05-12","close":6.64},{"date":"2023-05-15","close":6.94},{"date":"2023-05-16","close":6.86},{"date":"2023-05-17","close":6.9},{"date":"2023-05-18","close":7.48},{"date":"2023-05-19","close":7.46},{"date":"2023-05-22","close":7.0},{"date":"2023-05-23","close":6.88},{"date":"2023-05-24","close":7.06},{"date":"2023-05-25","close":6.76},{"date":"2023-05-26","close":6.64},{"date":"2023-05-30","close":6.33},{"date":"2023-05-31","close":6.2},{"date":"2023-06-01","close":5.94},{"date":"2023-06-02","close":5.98},{"date":"2023-06-05","close":6.18},{"date":"2023-06-06","close":6.21},{"date":"2023-06-07","close":6.39},{"date":"2023-06-08","close":6.42},{"date":"2023-06-09","close":6.22},{"date":"2023-06-12","close":6.24},{"date":"2023-06-13","close":6.42},{"date":"2023-06-14","close":6.45},{"date":"2023-06-15","close":7.02},{"date":"2023-06-16","close":7.19},{"date":"2023-06-20","close":6.85},{"date":"2023-06-21","close":7.14},{"date":"2023-06-22","close":7.17},{"date":"2023-06-23","close":7.55},{"date":"2023-06-26","close":7.7},{"date":"2023-06-27","close":7.47},{"date":"2023-06-28","close":7.09},{"date":"2023-06-29","close":7.18},{"date":"2023-06-30","close":7.42},{"date":"2023-07-03","close":7.24},{"date":"2023-07-05","close":7.11},{"date":"2023-07-06","close":7.04},{"date":"2023-07-07","close":6.86},{"date":"2023-07-10","close":7.11},{"date":"2023-07-11","close":7.3},{"date":"2023-07-12","close":7.08},{"date":"2023-07-13","close":6.82},{"date":"2023-07-14","close":6.79},{"date":"2023-07-17","close":6.77},{"date":"2023-07-18","close":7.0},{"date":"2023-07-19","close":7.0},{"date":"2023-07-20","close":7.28},{"date":"2023-07-21","close":7.27},{"date":"2023-07-24","close":7.24},{"date":"2023-07-25","close":7.34},{"date":"2023-07-26","close":7.22},{"date":"2023-07-27","close":7.0},{"date":"2023-07-28","close":7.09},{"date":"2023-07-31","close":7.11},{"date":"2023-08-01","close":6.92},{"date":"2023-08-02","close":6.67},{"date":"2023-08-03","close":6.88},{"date":"2023-08-04","close":6.95},{"date":"2023-08-07","close":7.4},{"date":"2023-08-08","close":7.52},{"date":"2023-08-09","close":7.97},{"date":"2023-08-10","close":7.48},{"date":"2023-08-11","close":7.49},{"date":"2023-08-14","close":7.52},{"date":"2023-08-15","close":7.17},{"date":"2023-08-16","close":7.0},{"date":"2023-08-17","close":7.07},{"date":"2023-08-18","close":6.94},{"date":"2023-08-21","close":6.97},{"date":"2023-08-22","close":6.78},{"date":"2023-08-23","close":6.61},{"date":"2023-08-24","close":6.74},{"date":"2023-08-25","close":6.86},{"date":"2023-08-28","close":6.85},{"date":"2023-08-29","close":6.86},{"date":"2023-08-30","close":7.2},{"date":"2023-08-31","close":7.11},{"date":"2023-09-01","close":7.05},{"date":"2023-09-05","close":6.65},{"date":"2023-09-06","close":6.48},{"date":"2023-09-07","close":6.65},{"date":"2023-09-08","close":6.71},{"date":"2023-09-11","close":6.71},{"date":"2023-09-12","close":7.05},{"date":"2023-09-13","close":6.95},{"date":"2023-09-14","close":6.93},{"date":"2023-09-15","close":6.81},{"date":"2023-09-18","close":6.95},{"date":"2023-09-19","close":7.03},{"date":"2023-09-20","close":6.79},{"date":"2023-09-21","close":6.62},{"date":"2023-09-22","close":6.7},{"date":"2023-09-25","close":6.74},{"date":"2023-09-26","close":6.61},{"date":"2023-09-27","close":6.72},{"date":"2023-09-28","close":6.84},{"date":"2023-09-29","close":6.83},{"date":"2023-10-02","close":6.63},{"date":"2023-10-03","close":6.86},{"date":"2023-10-04","close":6.98},{"date":"2023-10-05","close":7.41},{"date":"2023-10-06","close":7.74},{"date":"2023-10-09","close":7.88},{"date":"2023-10-10","close":7.9},{"date":"2023-10-11","close":7.9},{"date":"2023-10-12","close":7.8},{"date":"2023-10-13","close":7.5},{"date":"2023-10-16","close":7.28},{"date":"2023-10-17","close":7.18},{"date":"2023-10-18","close":7.18},{"date":"2023-10-19","close":6.91},{"date":"2023-10-20","close":6.78},{"date":"2023-10-23","close":6.81},{"date":"2023-10-24","close":6.96},{"date":"2023-10-25","close":7.07},{"date":"2023-10-26","close":7.31},{"date":"2023-10-27","close":7.2},{"date":"2023-10-30","close":6.95},{"date":"2023-10-31","close":7.5},{"date":"2023-11-01","close":7.27},{"date":"2023-11-02","close":7.29},{"date":"2023-11-03","close":7.26},{"date":"2023-11-06","close":6.82},{"date":"2023-11-07","close":6.61},{"date":"2023-11-08","close":6.54},{"date":"2023-11-09","close":6.34},{"date":"2023-11-10","close":6.33},{"date":"2023-11-13","close":6.72},{"date":"2023-11-14","close":6.46},{"date":"2023-11-15","close":6.56},{"date":"2023-11-16","close":6.37},{"date":"2023-11-17","close":6.16},{"date":"2023-11-20","close":5.99},{"date":"2023-11-21","close":5.89},{"date":"2023-11-22","close":5.98},{"date":"2023-11-24","close":5.91},{"date":"2023-11-27","close":5.8},{"date":"2023-11-28","close":5.52},{"date":"2023-11-29","close":5.51},{"date":"2023-11-30","close":5.52},{"date":"2023-12-01","close":5.45},{"date":"2023-12-04","close":5.34},{"date":"2023-12-05","close":5.34},{"date":"2023-12-06","close":5.06},{"date":"2023-12-07","close":5.07},{"date":"2023-12-08","close":5.02},{"date":"2023-12-11","close":4.81},{"date":"2023-12-12","close":4.52},{"date":"2023-12-13","close":4.6},{"date":"2023-12-14","close":4.76},{"date":"2023-12-15","close":4.83},{"date":"2023-12-18","close":4.89},{"date":"2023-12-19","close":4.9},{"date":"2023-12-20","close":4.7},{"date":"2023-12-21","close":4.99},{"date":"2023-12-22","close":5.04},{"date":"2023-12-26","close":4.93},{"date":"2023-12-27","close":4.95},{"date":"2023-12-28","close":5.14},{"date":"2023-12-29","close":5.07},{"date":"2024-01-02","close":5.19},{"date":"2024-01-03","close":5.44},{"date":"2024-01-04","close":5.77},{"date":"2024-01-05","close":5.84},{"date":"2024-01-08","close":6.01},{"date":"2024-01-09","close":6.48},{"date":"2024-01-10","close":6.15},{"date":"2024-01-11","close":6.29},{"date":"2024-01-12","close":6.82},{"date":"2024-01-16","close":5.78},{"date":"2024-01-17","close":5.82},{"date":"2024-01-18","close":5.56},{"date":"2024-01-19","close":5.2},{"date":"2024-01-22","close":4.92},{"date":"2024-01-23","close":5.03},{"date":"2024-01-24","close":21.06},{"date":"2024-01-25","close":20.1},{"date":"2024-01-26","close":20.14},{"date":"2024-01-29","close":19.13},{"date":"2024-01-30","close":19.4},{"date":"2024-01-31","close":19.63},{"date":"2024-02-01","close":18.91},{"date":"2024-02-02","close":19.36},{"date":"2024-02-05","close":19.25},{"date":"2024-02-06","close":18.54},{"date":"2024-02-07","close":18.24},{"date":"2024-02-08","close":17.42},{"date":"2024-02-09","close":17.15},{"date":"2024-02-12","close":16.17},{"date":"2024-02-13","close":15.52},{"date":"2024-02-14","close":14.89},{"date":"2024-02-15","close":14.81},{"date":"2024-02-16","close":14.99},{"date":"2024-02-20","close":14.77},{"date":"2024-02-21","close":16.62},{"date":"2024-02-22","close":16.28},{"date":"2024-02-23","close":15.21},{"date":"2024-02-26","close":15.62},{"date":"2024-02-27","close":16.17},{"date":"2024-02-28","close":16.73},{"date":"2024-02-29","close":16.54},{"date":"2024-03-01","close":16.42},{"date":"2024-03-04","close":17.3},{"date":"2024-03-05","close":17.51},{"date":"2024-03-06","close":17.29},{"date":"2024-03-07","close":16.03},{"date":"2024-03-08","close":16.13},{"date":"2024-03-11","close":15.69},{"date":"2024-03-12","close":15.31},{"date":"2024-03-13","close":14.91},{"date":"2024-03-14","close":15.57},{"date":"2024-03-15","close":15.13},{"date":"2024-03-18","close":15.34},{"date":"2024-03-19","close":15.64},{"date":"2024-03-20","close":15.37},{"date":"2024-03-21","close":15.32},{"date":"2024-03-22","close":15.11},{"date":"2024-03-25","close":15.04},{"date":"2024-03-26","close":14.96},{"date":"2024-03-27","close":14.35},{"date":"2024-03-28","close":14.57},{"date":"2024-04-01","close":15.39},{"date":"2024-04-02","close":15.48},{"date":"2024-04-03","close":15.46},{"date":"2024-04-04","close":14.9},{"date":"2024-04-05","close":14.87},{"date":"2024-04-08","close":15.41},{"date":"2024-04-09","close":15.85},{"date":"2024-04-10","close":15.67},{"date":"2024-04-11","close":14.85},{"date":"2024-04-12","close":14.89},{"date":"2024-04-15","close":14.14},{"date":"2024-04-16","close":14.48},{"date":"2024-04-17","close":14.38},{"date":"2024-04-18","close":14.42},{"date":"2024-04-19","close":14.52},{"date":"2024-04-22","close":15.04},{"date":"2024-04-23","close":15.44},{"date":"2024-04-24","close":14.36},{"date":"2024-04-25","close":14.37},{"date":"2024-04-26","close":14.06},{"date":"2024-04-29","close":14.91},{"date":"2024-04-30","close":14.44},{"date":"2024-05-01","close":14.14},{"date":"2024-05-02","close":14.86},{"date":"2024-05-03","close":15.67},{"date":"2024-05-06","close":16.06},{"date":"2024-05-07","close":16.17},{"date":"2024-05-08","close":15.95},{"date":"2024-05-09","close":16.92},{"date":"2024-05-10","close":16.52},{"date":"2024-05-13","close":17.31},{"date":"2024-05-14","close":17.17},{"date":"2024-05-15","close":17.6},{"date":"2024-05-16","close":18.17},{"date":"2024-05-17","close":19.1},{"date":"2024-05-20","close":19.82},{"date":"2024-05-21","close":19.49},{"date":"2024-05-22","close":20.55},{"date":"2024-05-23","close":20.12},{"date":"2024-05-24","close":19.02},{"date":"2024-05-28","close":19.36},{"date":"2024-05-29","close":18.22},{"date":"2024-05-30","close":17.56},{"date":"2024-05-31","close":17.59},{"date":"2024-06-03","close":18.92},{"date":"2024-06-04","close":18.02},{"date":"2024-06-05","close":18.94},{"date":"2024-06-06","close":19.3},{"date":"2024-06-07","close":20.18},{"date":"2024-06-10","close":20.19},{"date":"2024-06-11","close":21.53},{"date":"2024-06-12","close":20.83},{"date":"2024-06-13","close":20.11},{"date":"2024-06-14","close":19.86},{"date":"2024-06-17","close":19.16},{"date":"2024-06-18","close":19.94},{"date":"2024-06-20","close":19.03},{"date":"2024-06-21","close":18.96},{"date":"2024-06-24","close":19.7},{"date":"2024-06-25","close":18.99},{"date":"2024-06-26","close":18.31},{"date":"2024-06-27","close":17.98},{"date":"2024-06-28","close":17.43},{"date":"2024-07-01","close":16.57},{"date":"2024-07-02","close":16.41},{"date":"2024-07-03","close":16.35},{"date":"2024-07-05","close":15.6},{"date":"2024-07-08","close":15.86},{"date":"2024-07-09","close":15.73},{"date":"2024-07-10","close":15.51},{"date":"2024-07-11","close":15.22},{"date":"2024-07-12","close":15.5},{"date":"2024-07-15","close":14.48},{"date":"2024-07-16","close":14.61},{"date":"2024-07-17","close":13.74},{"date":"2024-07-18","close":14.11},{"date":"2024-07-19","close":14.3},{"date":"2024-07-22","close":15.01},{"date":"2024-07-23","close":14.86},{"date":"2024-07-24","close":14.31},{"date":"2024-07-25","close":13.75},{"date":"2024-07-26","close":13.51},{"date":"2024-07-29","close":13.59},{"date":"2024-07-30","close":14.01},{"date":"2024-07-31","close":13.54},{"date":"2024-08-01","close":13.09},{"date":"2024-08-02","close":13.05},{"date":"2024-08-05","close":12.94},{"date":"2024-08-06","close":13.32},{"date":"2024-08-07","close":13.86},{"date":"2024-08-08","close":14.18},{"date":"2024-08-09","close":14.28},{"date":"2024-08-12","close":14.4},{"date":"2024-08-13","close":14.33},{"date":"2024-08-14","close":14.74},{"date":"2024-08-15","close":14.57},{"date":"2024-08-16","close":14.07},{"date":"2024-08-19","close":14.69},{"date":"2024-08-20","close":14.65},{"date":"2024-08-21","close":14.56},{"date":"2024-08-22","close":13.81},{"date":"2024-08-23","close":13.72},{"date":"2024-08-26","close":13.33},{"date":"2024-08-27","close":13.08},{"date":"2024-08-28","close":13.2},{"date":"2024-08-29","close":13.43},{"date":"2024-08-30","close":13.37},{"date":"2024-09-03","close":13.89},{"date":"2024-09-04","close":13.46},{"date":"2024-09-05","close":14.18},{"date":"2024-09-06","close":14.32},{"date":"2024-09-09","close":13.48},{"date":"2024-09-10","close":14.07},{"date":"2024-09-11","close":14.25},{"date":"2024-09-12","close":14.83},{"date":"2024-09-13","close":14.49},{"date":"2024-09-16","close":14.86},{"date":"2024-09-17","close":14.64},{"date":"2024-09-18","close":14.44},{"date":"2024-09-19","close":14.61},{"date":"2024-09-20","close":15.34},{"date":"2024-09-23","close":16.09},{"date":"2024-09-24","close":15.81},{"date":"2024-09-25","close":15.85},{"date":"2024-09-26","close":15.47},{"date":"2024-09-27","close":16.37},{"date":"2024-09-30","close":16.33},{"date":"2024-10-01","close":16.37},{"date":"2024-10-02","close":16.41},{"date":"2024-10-03","close":16.68},{"date":"2024-10-04","close":15.94},{"date":"2024-10-07","close":15.38},{"date":"2024-10-08","close":15.25},{"date":"2024-10-09","close":14.86},{"date":"2024-10-10","close":15.13},{"date":"2024-10-11","close":14.8},{"date":"2024-10-14","close":13.99},{"date":"2024-10-15","close":14.01},{"date":"2024-10-16","close":13.44},{"date":"2024-10-17","close":13.31},{"date":"2024-10-18","close":13.03},{"date":"2024-10-21","close":13.25},{"date":"2024-10-22","close":13.5},{"date":"2024-10-23","close":13.82},{"date":"2024-10-24","close":14.32},{"date":"2024-10-25","close":14.45},{"date":"2024-10-28","close":13.34},{"date":"2024-10-29","close":13.41},{"date":"2024-10-30","close":13.23},{"date":"2024-10-31","close":12.71},{"date":"2024-11-01","close":12.48},{"date":"2024-11-04","close":13.06},{"date":"2024-11-05","close":12.53},{"date":"2024-11-06","close":12.87},{"date":"2024-11-07","close":12.66},{"date":"2024-11-08","close":12.53},{"date":"2024-11-11","close":13.8},{"date":"2024-11-12","close":13.66},{"date":"2024-11-13","close":14.11},{"date":"2024-11-14","close":13.15},{"date":"2024-11-15","close":13.37},{"date":"2024-11-18","close":13.75},{"date":"2024-11-19","close":13.87},{"date":"2024-11-20","close":14.75},{"date":"2024-11-21","close":15.15},{"date":"2024-11-22","close":14.31},{"date":"2024-11-25","close":14.79},{"date":"2024-11-26","close":15.08},{"date":"2024-11-27","close":13.81},{"date":"2024-11-29","close":14.43},{"date":"2024-12-02","close":13.88},{"date":"2024-12-03","close":13.21},{"date":"2024-12-04","close":13.26},{"date":"2024-12-05","close":13.32},{"date":"2024-12-06","close":13.37},{"date":"2024-12-09","close":13.77},{"date":"2024-12-10","close":13.81},{"date":"2024-12-11","close":14.56},{"date":"2024-12-12","close":15.04},{"date":"2024-12-13","close":14.23},{"date":"2024-12-16","close":13.95},{"date":"2024-12-17","close":14.46},{"date":"2024-12-18","close":14.54},{"date":"2024-12-19","close":15.4},{"date":"2024-12-20","close":15.87},{"date":"2024-12-23","close":15.63},{"date":"2024-12-24","close":16.14},{"date":"2024-12-26","close":15.37},{"date":"2024-12-27","close":15.76},{"date":"2024-12-30","close":18.03},{"date":"2024-12-31","close":16.81},{"date":"2025-01-02","close":17.01},{"date":"2025-01-03","close":15.59},{"date":"2025-01-06","close":17.16},{"date":"2025-01-07","close":15.99},{"date":"2025-01-08","close":17.11},{"date":"2025-01-10","close":18.42},{"date":"2025-01-13","close":18.22},{"date":"2025-01-14","close":18.47},{"date":"2025-01-15","close":19.12},{"date":"2025-01-16","close":19.94},{"date":"2025-01-17","close":18.34},{"date":"2025-01-21","close":17.73},{"date":"2025-01-22","close":18.54},{"date":"2025-01-23","close":18.25},{"date":"2025-01-24","close":18.12},{"date":"2025-01-27","close":17.15},{"date":"2025-01-28","close":16.29},{"date":"2025-01-29","close":16.76},{"date":"2025-01-30","close":16.14},{"date":"2025-01-31","close":16.19},{"date":"2025-02-03","close":17.64},{"date":"2025-02-04","close":17.07},{"date":"2025-02-05","close":17.8},{"date":"2025-02-06","close":17.89},{"date":"2025-02-07","close":17.48},{"date":"2025-02-10","close":18.21},{"date":"2025-02-11","close":18.58},{"date":"2025-02-12","close":18.79},{"date":"2025-02-13","close":19.15},{"date":"2025-02-14","close":19.65},{"date":"2025-02-18","close":20.95},{"date":"2025-02-19","close":22.61},{"date":"2025-02-20","close":21.73},{"date":"2025-02-21","close":22.09},{"date":"2025-02-24","close":21.24},{"date":"2025-02-25","close":21.75},{"date":"2025-02-26","close":21.15},{"date":"2025-02-27","close":20.86},{"date":"2025-02-28","close":20.34},{"date":"2025-03-03","close":21.95},{"date":"2025-03-04","close":23.11},{"date":"2025-03-05","close":23.62},{"date":"2025-03-06","close":22.77},{"date":"2025-03-07","close":23.19},{"date":"2025-03-10","close":23.83},{"date":"2025-03-11","close":23.28},{"date":"2025-03-12","close":21.65},{"date":"2025-03-13","close":21.43},{"date":"2025-03-14","close":21.79},{"date":"2025-03-17","close":21.22},{"date":"2025-03-18","close":21.41},{"date":"2025-03-19","close":22.35},{"date":"2025-03-20","close":21.17},{"date":"2025-03-21","close":20.84},{"date":"2025-03-24","close":20.66},{"date":"2025-03-25","close":20.33},{"date":"2025-03-26","close":20.14},{"date":"2025-03-27","close":20.41},{"date":"2025-03-28","close":21.33},{"date":"2025-03-31","close":21.61},{"date":"2025-04-01","close":20.7},{"date":"2025-04-02","close":21.05},{"date":"2025-04-03","close":21.57},{"date":"2025-04-04","close":20.04},{"date":"2025-04-07","close":19.07},{"date":"2025-04-08","close":18.28},{"date":"2025-04-09","close":19.62},{"date":"2025-04-10","close":18.47},{"date":"2025-04-11","close":18.63},{"date":"2025-04-14","close":17.51},{"date":"2025-04-15","close":17.36},{"date":"2025-04-16","close":17.03},{"date":"2025-04-17","close":17.03},{"date":"2025-04-21","close":16.02},{"date":"2025-04-22","close":15.78},{"date":"2025-04-23","close":15.73},{"date":"2025-04-24","close":15.5},{"date":"2025-04-25","close":15.7},{"date":"2025-04-28","close":16.62},{"date":"2025-04-29","close":16.88},{"date":"2025-04-30","close":16.74},{"date":"2025-05-01","close":17.32},{"date":"2025-05-02","close":18.32},{"date":"2025-05-05","close":17.98},{"date":"2025-05-06","close":17.37},{"date":"2025-05-07","close":18.17},{"date":"2025-05-08","close":18.07},{"date":"2025-05-09","close":18.98},{"date":"2025-05-12","close":18.35},{"date":"2025-05-13","close":18.19},{"date":"2025-05-14","close":17.4},{"date":"2025-05-15","close":16.8},{"date":"2025-05-16","close":16.71},{"date":"2025-05-19","close":15.65},{"date":"2025-05-20","close":16.99},{"date":"2025-05-21","close":16.92},{"date":"2025-05-22","close":16.65},{"date":"2025-05-23","close":16.83},{"date":"2025-05-27","close":17.07},{"date":"2025-05-28","close":16.15},{"date":"2025-05-29","close":15.99},{"date":"2025-05-30","close":15.71},{"date":"2025-06-02","close":16.87},{"date":"2025-06-03","close":16.96},{"date":"2025-06-04","close":16.91},{"date":"2025-06-05","close":16.7},{"date":"2025-06-06","close":17.18},{"date":"2025-06-09","close":16.56},{"date":"2025-06-10","close":16.06},{"date":"2025-06-11","close":15.95},{"date":"2025-06-12","close":16.07},{"date":"2025-06-13","close":16.36},{"date":"2025-06-16","close":16.98},{"date":"2025-06-17","close":17.58},{"date":"2025-06-18","close":18.08},{"date":"2025-06-20","close":17.66},{"date":"2025-06-23","close":16.84},{"date":"2025-06-24","close":16.25},{"date":"2025-06-25","close":15.85},{"date":"2025-06-26","close":15.66},{"date":"2025-06-27","close":16.54},{"date":"2025-06-30","close":15.28},{"date":"2025-07-01","close":15.11},{"date":"2025-07-02","close":15.42},{"date":"2025-07-03","close":15.25},{"date":"2025-07-07","close":15.11},{"date":"2025-07-08","close":14.83},{"date":"2025-07-09","close":14.2},{"date":"2025-07-10","close":14.75},{"date":"2025-07-11","close":14.92},{"date":"2025-07-14","close":15.29},{"date":"2025-07-15","close":15.54},{"date":"2025-07-16","close":15.8},{"date":"2025-07-17","close":15.7},{"date":"2025-07-18","close":15.85},{"date":"2025-07-21","close":14.68},{"date":"2025-07-22","close":14.47},{"date":"2025-07-23","close":13.71},{"date":"2025-07-24","close":13.86},{"date":"2025-07-25","close":13.83},{"date":"2025-07-28","close":13.67},{"date":"2025-07-29","close":13.91},{"date":"2025-07-30","close":13.35},{"date":"2025-07-31","close":13.59},{"date":"2025-08-01","close":13.62},{"date":"2025-08-04","close":12.96},{"date":"2025-08-05","close":13.19},{"date":"2025-08-06","close":13.54},{"date":"2025-08-07","close":13.53},{"date":"2025-08-08","close":13.2},{"date":"2025-08-11","close":13.07},{"date":"2025-08-12","close":12.28},{"date":"2025-08-13","close":12.4},{"date":"2025-08-14","close":12.51},{"date":"2025-08-15","close":12.83},{"date":"2025-08-18","close":12.72},{"date":"2025-08-19","close":12.16},{"date":"2025-08-20","close":12.13},{"date":"2025-08-21","close":12.4},{"date":"2025-08-22","close":11.91},{"date":"2025-08-25","close":11.95},{"date":"2025-08-26","close":11.97},{"date":"2025-08-27","close":12.19},{"date":"2025-08-28","close":12.57},{"date":"2025-08-29","close":12.83},{"date":"2025-09-02","close":12.78},{"date":"2025-09-03","close":13.06},{"date":"2025-09-04","close":13.1},{"date":"2025-09-05","close":12.94},{"date":"2025-09-08","close":13.16},{"date":"2025-09-09","close":13.26},{"date":"2025-09-10","close":12.88},{"date":"2025-09-11","close":12.42},{"date":"2025-09-12","close":12.51},{"date":"2025-09-15","close":12.91},{"date":"2025-09-16","close":13.22},{"date":"2025-09-17","close":13.1},{"date":"2025-09-18","close":12.67},{"date":"2025-09-19","close":12.57},{"date":"2025-09-22","close":12.15},{"date":"2025-09-23","close":12.36},{"date":"2025-09-24","close":12.36},{"date":"2025-09-25","close":12.59},{"date":"2025-09-26","close":12.47},{"date":"2025-09-29","close":12.82},{"date":"2025-09-30","close":13.07},{"date":"2025-10-01","close":13.62},{"date":"2025-10-02","close":13.45},{"date":"2025-10-03","close":13.05},{"date":"2025-10-06","close":13.3},{"date":"2025-10-07","close":13.78},{"date":"2025-10-08","close":13.1},{"date":"2025-10-09","close":12.74},{"date":"2025-10-10","close":12.33},{"date":"2025-10-13","close":12.18},{"date":"2025-10-14","close":11.95},{"date":"2025-10-15","close":11.88},{"date":"2025-10-16","close":11.58},{"date":"2025-10-17","close":11.87},{"date":"2025-10-20","close":12.93},{"date":"2025-10-21","close":13.15},{"date":"2025-10-22","close":13.06},{"date":"2025-10-23","close":12.93},{"date":"2025-10-24","close":12.97},{"date":"2025-10-27","close":12.89},{"date":"2025-10-28","close":12.34},{"date":"2025-10-29","close":12.21},{"date":"2025-10-30","close":12.82},{"date":"2025-10-31","close":13.25},{"date":"2025-11-03","close":13.76},{"date":"2025-11-04","close":13.93},{"date":"2025-11-05","close":13.63},{"date":"2025-11-06","close":14.17},{"date":"2025-11-07","close":13.95},{"date":"2025-11-10","close":14.1},{"date":"2025-11-11","close":14.56},{"date":"2025-11-12","close":14.65},{"date":"2025-11-13","close":14.81},{"date":"2025-11-14","close":14.56},{"date":"2025-11-17","close":14.12},{"date":"2025-11-18","close":14.22},{"date":"2025-11-19","close":14.7},{"date":"2025-11-20","close":14.42},{"date":"2025-11-21","close":14.65},{"date":"2025-11-24","close":14.41},{"date":"2025-11-25","close":13.83},{"date":"2025-11-26","close":14.25},{"date":"2025-11-28","close":14.73},{"date":"2025-12-01","close":15.21},{"date":"2025-12-02","close":14.96},{"date":"2025-12-03","close":15.47},{"date":"2025-12-04","close":15.66},{"date":"2025-12-05","close":16.37},{"date":"2025-12-08","close":15.07},{"date":"2025-12-09","close":14.1},{"date":"2025-12-10","close":14.26},{"date":"2025-12-11","close":13.08},{"date":"2025-12-12","close":12.73},{"date":"2025-12-15","close":12.46},{"date":"2025-12-16","close":12.1},{"date":"2025-12-17","close":12.64},{"date":"2025-12-18","close":12.03},{"date":"2025-12-19","close":12.19},{"date":"2025-12-22","close":11.85},{"date":"2025-12-23","close":12.9},{"date":"2025-12-24","close":12.39},{"date":"2025-12-26","close":12.81},{"date":"2025-12-29","close":13.05},{"date":"2025-12-30","close":13.12},{"date":"2025-12-31","close":12.26},{"date":"2026-01-02","close":12.06},{"date":"2026-01-05","close":11.63},{"date":"2026-01-06","close":11.28},{"date":"2026-01-07","close":11.78},{"date":"2026-01-08","close":11.27},{"date":"2026-01-09","close":10.4},{"date":"2026-01-12","close":11.18},{"date":"2026-01-13","close":11.32},{"date":"2026-01-14","close":10.24},{"date":"2026-01-15","close":10.3},{"date":"2026-01-16","close":10.33},{"date":"2026-01-20","close":12.37},{"date":"2026-01-21","close":13.64},{"date":"2026-01-22","close":13.43},{"date":"2026-01-23","close":13.97},{"date":"2026-01-26","close":14.83},{"date":"2026-01-27","close":14.7},{"date":"2026-01-28","close":14.53},{"date":"2026-01-29","close":15.06},{"date":"2026-01-30","close":16.9},{"date":"2026-02-02","close":12.7},{"date":"2026-02-03","close":12.98},{"date":"2026-02-04","close":13.46},{"date":"2026-02-05","close":13.52},{"date":"2026-02-06","close":13.27},{"date":"2026-02-09","close":12.17},{"date":"2026-02-10","close":12.13},{"date":"2026-02-11","close":12.32},{"date":"2026-02-12","close":12.43},{"date":"2026-02-13","close":12.44},{"date":"2026-02-17","close":11.9},{"date":"2026-02-18","close":11.87},{"date":"2026-02-19","close":11.8},{"date":"2026-02-20","close":12.01},{"date":"2026-02-23","close":11.74},{"date":"2026-02-24","close":11.46},{"date":"2026-02-25","close":11.6},{"date":"2026-02-26","close":11.38},{"date":"2026-02-27","close":11.52},{"date":"2026-03-02","close":12.0},{"date":"2026-03-04","close":11.78},{"date":"2026-03-05","close":12.05},{"date":"2026-03-06","close":12.75},{"date":"2026-03-09","close":12.31},{"date":"2026-03-10","close":12.27},{"date":"2026-03-11","close":12.88},{"date":"2026-03-12","close":13.04},{"date":"2026-03-13","close":12.64},{"date":"2026-03-16","close":12.21},{"date":"2026-03-17","close":12.2},{"date":"2026-03-18","close":12.67},{"date":"2026-03-19","close":12.56},{"date":"2026-03-20","close":12.39},{"date":"2026-03-23","close":11.73},{"date":"2026-03-24","close":11.73},{"date":"2026-03-25","close":11.86},{"date":"2026-03-26","close":11.84},{"date":"2026-03-27","close":12.28},{"date":"2026-03-30","close":11.68},{"date":"2026-03-31","close":11.73},{"date":"2026-04-01","close":11.42},{"date":"2026-04-02","close":11.35},{"date":"2026-04-06","close":11.37},{"date":"2026-04-07","close":11.55},{"date":"2026-04-08","close":11.08},{"date":"2026-04-09","close":10.88},{"date":"2026-04-10","close":10.77},{"date":"2026-04-13","close":10.68},{"date":"2026-04-14","close":10.56},{"date":"2026-04-15","close":10.58},{"date":"2026-04-16","close":10.78},{"date":"2026-04-17","close":10.84},{"date":"2026-04-20","close":10.85},{"date":"2026-04-21","close":10.95},{"date":"2026-04-22","close":10.95},{"date":"2026-04-23","close":10.52},{"date":"2026-04-24","close":10.31},{"date":"2026-04-27","close":10.49},{"date":"2026-04-28","close":10.33},{"date":"2026-04-29","close":10.15},{"date":"2026-04-30","close":10.6},{"date":"2026-05-01","close":10.71},{"date":"2026-05-04","close":10.95},{"date":"2026-05-05","close":10.64},{"date":"2026-05-06","close":10.45},{"date":"2026-05-07","close":10.68},{"date":"2026-05-08","close":10.57},{"date":"2026-05-11","close":11.22},{"date":"2026-05-12","close":10.91},{"date":"2026-05-13","close":10.98},{"date":"2026-05-14","close":11.16},{"date":"2026-05-15","close":11.33},{"date":"2026-05-18","close":11.54},{"date":"2026-05-19","close":11.9},{"date":"2026-05-20","close":11.49},{"date":"2026-05-21","close":11.33},{"date":"2026-05-22","close":10.94},{"date":"2026-05-26","close":10.91},{"date":"2026-05-27","close":11.18},{"date":"2026-05-28","close":11.89},{"date":"2026-05-29","close":11.93},{"date":"2026-06-01","close":11.54},{"date":"2026-06-02","close":11.47},{"date":"2026-06-03","close":11.71},{"date":"2026-06-04","close":12.12},{"date":"2026-06-05","close":11.67},{"date":"2026-06-08","close":11.37},{"date":"2026-06-09","close":11.39},{"date":"2026-06-10","close":11.54},{"date":"2026-06-11","close":11.16},{"date":"2026-06-12","close":11.35},{"date":"2026-06-15","close":11.43},{"date":"2026-06-16","close":11.76},{"date":"2026-06-17","close":11.57},{"date":"2026-06-18","close":11.74},{"date":"2026-06-22","close":11.77},{"date":"2026-06-23","close":11.5},{"date":"2026-06-24","close":11.73},{"date":"2026-06-25","close":11.75},{"date":"2026-06-26","close":11.87},{"date":"2026-06-29","close":11.43},{"date":"2026-06-30","close":11.72},{"date":"2026-07-01","close":11.52},{"date":"2026-07-02","close":11.58},{"date":"2026-07-06","close":11.71},{"date":"2026-07-07","close":11.76},{"date":"2026-07-08","close":11.6},{"date":"2026-07-09","close":10.83},{"date":"2026-07-10","close":10.6},{"date":"2026-07-13","close":10.37},{"date":"2026-07-14","close":10.52},{"date":"2026-07-15","close":10.55},{"date":"2026-07-16","close":10.42},{"date":"2026-07-17","close":10.51},{"date":"2026-07-20","close":10.29},{"date":"2026-07-21","close":10.4},{"date":"2026-07-22","close":10.6},{"date":"2026-07-23","close":10.61},{"date":"2026-07-24","close":10.55},{"date":"2026-07-27","close":10.11},{"date":"2026-07-28","close":9.8},{"date":"2026-07-29","close":9.93},{"date":"2026-07-30","close":10.01},{"date":"2026-07-31","close":10.06},{"date":"2026-08-03","close":10.11},{"date":"2026-08-04","close":9.77},{"date":"2026-08-05","close":9.74},{"date":"2026-08-06","close":9.63},{"date":"2026-08-07","close":9.74},{"date":"2026-08-10","close":10.14},{"date":"2026-08-11","close":10.07},{"date":"2026-08-12","close":10.2},{"date":"2026-08-13","close":9.97},{"date":"2026-08-14","close":9.92},{"date":"2026-08-17","close":9.83},{"date":"2026-08-18","close":10.1},{"date":"2026-08-19","close":10.01},{"date":"2026-08-20","close":10.01},{"date":"2026-08-21","close":9.99},{"date":"2026-08-24","close":10.15},{"date":"2026-08-25","close":10.23},{"date":"2026-08-26","close":10.41},{"date":"2026-08-27","close":10.43},{"date":"2026-08-28","close":10.33},{"date":"2026-08-31","close":10.54},{"date":"2026-09-01","close":10.58},{"date":"2026-09-02","close":10.75},{"date":"2026-09-03","close":10.49},{"date":"2026-09-04","close":10.56},{"date":"2026-09-08","close":10.46},{"date":"2026-09-09","close":10.09},{"date":"2026-09-10","close":10.19},{"date":"2026-09-11","close":10.17},{"date":"2026-09-14","close":10.33},{"date":"2026-09-15","close":10.54},{"date":"2026-09-16","close":10.36},{"date":"2026-09-17","close":10.33},{"date":"2026-09-18","close":10.41},{"date":"2026-09-21","close":10.26},{"date":"2026-09-22","close":10.86},{"date":"2026-09-23","close":10.87},{"date":"2026-09-24","close":11.55},{"date":"2026-09-25","close":11.13},{"date":"2026-09-28","close":10.79},{"date":"2026-09-29","close":10.35},{"date":"2026-09-30","close":10.37},{"date":"2026-10-01","close":10.16},{"date":"2026-10-02","close":10.47},{"date":"2026-10-05","close":10.55},{"date":"2026-10-06","close":10.74},{"date":"2026-10-07","close":11.03},{"date":"2026-10-08","close":10.81},{"date":"2026-10-09","close":11.01},{"date":"2026-10-12","close":10.92},{"date":"2026-10-13","close":11.41},{"date":"2026-10-14","close":11.22},{"date":"2026-10-15","close":11.09},{"date":"2026-10-16","close":10.66},{"date":"2026-10-19","close":10.46},{"date":"2026-10-20","close":10.5},{"date":"2026-10-21","close":9.97},{"date":"2026-10-22","close":9.89},{"date":"2026-10-23","close":9.59}],"chart_data":[{"date":"2024-10-23","open":13.51,"high":13.96,"low":13.39,"close":13.82,"volume":7599923,"rsi_14":21.51,"sma_20":14.87,"sma_60":14.4,"sma_120":15.86},{"date":"2024-10-24","open":13.89,"high":14.35,"low":13.61,"close":14.32,"volume":8660836,"rsi_14":33.05,"sma_20":14.81,"sma_60":14.42,"sma_120":15.85},{"date":"2024-10-25","open":14.1,"high":14.53,"low":14.02,"close":14.45,"volume":6217889,"rsi_14":39.31,"sma_20":14.71,"sma_60":14.44,"sma_120":15.83},{"date":"2024-10-28","open":13.43,"high":13.55,"low":13.14,"close":13.34,"volume":11750294,"rsi_14":32.08,"sma_20":14.56,"sma_60":14.44,"sma_120":15.81},{"date":"2024-10-29","open":13.44,"high":13.55,"low":13.24,"close":13.41,"volume":6109153,"rsi_14":35.53,"sma_20":14.42,"sma_60":14.45,"sma_120":15.79},{"date":"2024-10-30","open":13.11,"high":13.44,"low":13.05,"close":13.23,"volume":7399740,"rsi_14":30.69,"sma_20":14.26,"sma_60":14.45,"sma_120":15.76},{"date":"2024-10-31","open":12.97,"high":13.07,"low":12.61,"close":12.71,"volume":12949423,"rsi_14":29.55,"sma_20":14.06,"sma_60":14.43,"sma_120":15.73},{"date":"2024-11-01","open":12.72,"high":12.78,"low":12.35,"close":12.48,"volume":7921995,"rsi_14":33.33,"sma_20":13.89,"sma_60":14.4,"sma_120":15.69},{"date":"2024-11-04","open":12.58,"high":13.11,"low":12.53,"close":13.06,"volume":10459420,"rsi_14":40.67,"sma_20":13.77,"sma_60":14.38,"sma_120":15.65},{"date":"2024-11-05","open":13.1,"high":13.13,"low":12.44,"close":12.53,"volume":8676378,"rsi_14":40.99,"sma_20":13.63,"sma_60":14.35,"sma_120":15.61},{"date":"2024-11-06","open":12.79,"high":13.11,"low":12.68,"close":12.87,"volume":7324749,"rsi_14":45.82,"sma_20":13.53,"sma_60":14.33,"sma_120":15.56},{"date":"2024-11-07","open":12.62,"high":12.76,"low":12.48,"close":12.66,"volume":7980957,"rsi_14":46.44,"sma_20":13.41,"sma_60":14.29,"sma_120":15.51},{"date":"2024-11-08","open":12.75,"high":12.89,"low":12.41,"close":12.53,"volume":6011471,"rsi_14":42.94,"sma_20":13.3,"sma_60":14.26,"sma_120":15.45},{"date":"2024-11-11","open":13.68,"high":13.88,"low":13.56,"close":13.8,"volume":13101915,"rsi_14":52.45,"sma_20":13.29,"sma_60":14.25,"sma_120":15.4},{"date":"2024-11-12","open":13.66,"high":14.14,"low":13.43,"close":13.66,"volume":9680426,"rsi_14":48.65,"sma_20":13.27,"sma_60":14.24,"sma_120":15.35},{"date":"2024-11-13","open":13.49,"high":14.14,"low":13.43,"close":14.11,"volume":9264042,"rsi_14":48.22,"sma_20":13.3,"sma_60":14.23,"sma_120":15.3},{"date":"2024-11-14","open":13.79,"high":13.9,"low":13.12,"close":13.15,"volume":8651354,"rsi_14":40.33,"sma_20":13.3,"sma_60":14.2,"sma_120":15.25},{"date":"2024-11-15","open":13.1,"high":13.42,"low":13.07,"close":13.37,"volume":7318165,"rsi_14":50.26,"sma_20":13.31,"sma_60":14.2,"sma_120":15.2},{"date":"2024-11-18","open":13.48,"high":13.82,"low":13.47,"close":13.75,"volume":8381096,"rsi_14":52.77,"sma_20":13.34,"sma_60":14.2,"sma_120":15.16},{"date":"2024-11-19","open":13.79,"high":14.18,"low":13.7,"close":13.87,"volume":8884403,"rsi_14":55.26,"sma_20":13.36,"sma_60":14.21,"sma_120":15.13},{"date":"2024-11-20","open":14.35,"high":14.82,"low":14.24,"close":14.75,"volume":13846266,"rsi_14":65.84,"sma_20":13.4,"sma_60":14.23,"sma_120":15.11},{"date":"2024-11-21","open":15.39,"high":15.52,"low":14.81,"close":15.15,"volume":11904813,"rsi_14":70.2,"sma_20":13.44,"sma_60":14.27,"sma_120":15.07},{"date":"2024-11-22","open":14.29,"high":14.42,"low":14.07,"close":14.31,"volume":14878993,"rsi_14":59.1,"sma_20":13.44,"sma_60":14.28,"sma_120":15.04},{"date":"2024-11-25","open":14.98,"high":15.44,"low":14.72,"close":14.79,"volume":11781633,"rsi_14":66.57,"sma_20":13.51,"sma_60":14.3,"sma_120":15.01},{"date":"2024-11-26","open":15.01,"high":15.27,"low":14.67,"close":15.08,"volume":10170067,"rsi_14":66.32,"sma_20":13.59,"sma_60":14.32,"sma_120":14.97},{"date":"2024-11-27","open":14.05,"high":14.18,"low":13.81,"close":13.81,"volume":9146968,"rsi_14":57.34,"sma_20":13.62,"sma_60":14.33,"sma_120":14.92},{"date":"2024-11-29","open":14.35,"high":14.65,"low":14.24,"close":14.43,"volume":4668736,"rsi_14":61.42,"sma_20":13.71,"sma_60":14.33,"sma_120":14.87},{"date":"2024-12-02","open":13.97,"high":14.2,"low":13.77,"close":13.88,"volume":9656721,"rsi_14":50.53,"sma_20":13.78,"sma_60":14.33,"sma_120":14.81},{"date":"2024-12-03","open":13.6,"high":13.6,"low":13.13,"close":13.21,"volume":9443950,"rsi_14":47.23,"sma_20":13.79,"sma_60":14.32,"sma_120":14.74},{"date":"2024-12-04","open":13.15,"high":13.35,"low":12.9,"close":13.26,"volume":8384474,"rsi_14":44.5,"sma_20":13.82,"sma_60":14.31,"sma_120":14.69},{"date":"2024-12-05","open":13.42,"high":13.66,"low":13.2,"close":13.32,"volume":6637648,"rsi_14":51.24,"sma_20":13.84,"sma_60":14.29,"sma_120":14.63},{"date":"2024-12-06","open":13.22,"high":13.44,"low":13.15,"close":13.37,"volume":4222435,"rsi_14":50.0,"sma_20":13.88,"sma_60":14.27,"sma_120":14.58},{"date":"2024-12-09","open":13.76,"high":13.96,"low":13.59,"close":13.77,"volume":6923590,"rsi_14":50.15,"sma_20":13.94,"sma_60":14.26,"sma_120":14.53},{"date":"2024-12-10","open":13.38,"high":13.83,"low":13.31,"close":13.81,"volume":6877249,"rsi_14":49.55,"sma_20":13.94,"sma_60":14.24,"sma_120":14.49},{"date":"2024-12-11","open":14.28,"high":14.74,"low":14.28,"close":14.56,"volume":10133058,"rsi_14":48.53,"sma_20":13.99,"sma_60":14.24,"sma_120":14.45},{"date":"2024-12-12","open":14.71,"high":15.42,"low":14.49,"close":15.04,"volume":13176057,"rsi_14":49.16,"sma_20":14.03,"sma_60":14.25,"sma_120":14.41},{"date":"2024-12-13","open":14.57,"high":14.6,"low":14.15,"close":14.23,"volume":7033007,"rsi_14":49.39,"sma_20":14.09,"sma_60":14.24,"sma_120":14.37},{"date":"2024-12-16","open":13.84,"high":14.07,"low":13.8,"close":13.95,"volume":5668406,"rsi_14":43.35,"sma_20":14.12,"sma_60":14.22,"sma_120":14.34},{"date":"2024-12-17","open":13.62,"high":14.48,"low":13.41,"close":14.46,"volume":7641137,"rsi_14":45.26,"sma_20":14.15,"sma_60":14.19,"sma_120":14.31},{"date":"2024-12-18","open":14.49,"high":14.7,"low":14.3,"close":14.54,"volume":6517339,"rsi_14":56.82,"sma_20":14.19,"sma_60":14.17,"sma_120":14.29},{"date":"2024-12-19","open":14.85,"high":15.43,"low":14.79,"close":15.4,"volume":9531347,"rsi_14":58.68,"sma_20":14.22,"sma_60":14.16,"sma_120":14.28},{"date":"2024-12-20","open":15.31,"high":16.01,"low":15.13,"close":15.87,"volume":11632628,"rsi_14":68.06,"sma_20":14.25,"sma_60":14.17,"sma_120":14.27},{"date":"2024-12-23","open":15.67,"high":15.73,"low":15.24,"close":15.63,"volume":7477606,"rsi_14":73.82,"sma_20":14.32,"sma_60":14.16,"sma_120":14.26},{"date":"2024-12-24","open":16.0,"high":16.21,"low":15.96,"close":16.14,"volume":4116728,"rsi_14":75.99,"sma_20":14.39,"sma_60":14.15,"sma_120":14.27},{"date":"2024-12-26","open":15.34,"high":15.42,"low":15.09,"close":15.37,"volume":10923514,"rsi_14":66.4,"sma_20":14.4,"sma_60":14.14,"sma_120":14.27},{"date":"2024-12-27","open":15.74,"high":15.89,"low":15.29,"close":15.76,"volume":11302847,"rsi_14":68.13,"sma_20":14.5,"sma_60":14.13,"sma_120":14.27},{"date":"2024-12-30","open":18.63,"high":19.48,"low":17.69,"close":18.03,"volume":30104428,"rsi_14":75.18,"sma_20":14.68,"sma_60":14.15,"sma_120":14.29},{"date":"2024-12-31","open":17.15,"high":17.5,"low":16.6,"close":16.81,"volume":15119390,"rsi_14":65.56,"sma_20":14.83,"sma_60":14.16,"sma_120":14.3},{"date":"2025-01-02","open":17.23,"high":17.62,"low":16.86,"close":17.01,"volume":14092924,"rsi_14":63.48,"sma_20":15.02,"sma_60":14.19,"sma_120":14.31},{"date":"2025-01-03","open":16.18,"high":16.25,"low":15.46,"close":15.59,"volume":16484520,"rsi_14":52.74,"sma_20":15.13,"sma_60":14.2,"sma_120":14.32},{"date":"2025-01-06","open":17.01,"high":17.25,"low":16.49,"close":17.16,"volume":16600108,"rsi_14":63.58,"sma_20":15.32,"sma_60":14.23,"sma_120":14.34},{"date":"2025-01-07","open":16.62,"high":16.72,"low":15.91,"close":15.99,"volume":16343214,"rsi_14":58.73,"sma_20":15.46,"sma_60":14.25,"sma_120":14.36},{"date":"2025-01-08","open":16.6,"high":17.14,"low":16.48,"close":17.11,"volume":13468150,"rsi_14":60.78,"sma_20":15.62,"sma_60":14.29,"sma_120":14.39},{"date":"2025-01-10","open":18.26,"high":18.64,"low":18.0,"close":18.42,"volume":14921784,"rsi_14":64.35,"sma_20":15.85,"sma_60":14.36,"sma_120":14.42},{"date":"2025-01-13","open":18.47,"high":18.75,"low":17.86,"close":18.22,"volume":14321673,"rsi_14":60.96,"sma_20":16.04,"sma_60":14.43,"sma_120":14.45},{"date":"2025-01-14","open":17.73,"high":18.83,"low":17.72,"close":18.47,"volume":12135907,"rsi_14":60.28,"sma_20":16.21,"sma_60":14.52,"sma_120":14.48},{"date":"2025-01-15","open":18.73,"high":19.19,"low":18.42,"close":19.12,"volume":13993077,"rsi_14":63.37,"sma_20":16.45,"sma_60":14.61,"sma_120":14.52},{"date":"2025-01-16","open":19.09,"high":20.03,"low":18.69,"close":19.94,"volume":16418324,"rsi_14":64.22,"sma_20":16.75,"sma_60":14.73,"sma_120":14.57},{"date":"2025-01-17","open":18.5,"high":18.92,"low":18.28,"close":18.34,"volume":9260476,"rsi_14":60.47,"sma_20":16.95,"sma_60":14.81,"sma_120":14.61},{"date":"2025-01-21","open":17.99,"high":18.09,"low":17.57,"close":17.73,"volume":9103495,"rsi_14":56.84,"sma_20":17.11,"sma_60":14.88,"sma_120":14.64},{"date":"2025-01-22","open":17.86,"high":18.6,"low":17.79,"close":18.54,"volume":7320741,"rsi_14":51.97,"sma_20":17.26,"sma_60":14.96,"sma_120":14.68},{"date":"2025-01-23","open":18.73,"high":18.9,"low":17.98,"close":18.25,"volume":10105596,"rsi_14":55.99,"sma_20":17.38,"sma_60":15.03,"sma_120":14.72},{"date":"2025-01-24","open":17.85,"high":18.31,"low":17.64,"close":18.12,"volume":6331628,"rsi_14":54.64,"sma_20":17.51,"sma_60":15.09,"sma_120":14.76},{"date":"2025-01-27","open":17.22,"high":17.26,"low":16.77,"close":17.15,"volume":7871579,"rsi_14":56.78,"sma_20":17.56,"sma_60":15.15,"sma_120":14.8},{"date":"2025-01-28","open":16.59,"high":16.85,"low":16.28,"close":16.29,"volume":7570397,"rsi_14":45.97,"sma_20":17.6,"sma_60":15.2,"sma_120":14.83},{"date":"2025-01-29","open":16.71,"high":16.86,"low":16.35,"close":16.76,"volume":5628510,"rsi_14":53.82,"sma_20":17.65,"sma_60":15.26,"sma_120":14.85},{"date":"2025-01-30","open":16.49,"high":16.7,"low":16.02,"close":16.14,"volume":7689113,"rsi_14":44.94,"sma_20":17.56,"sma_60":15.32,"sma_120":14.87},{"date":"2025-01-31","open":15.97,"high":16.25,"low":15.86,"close":16.19,"volume":5329717,"rsi_14":36.61,"sma_20":17.53,"sma_60":15.38,"sma_120":14.89},{"date":"2025-02-03","open":17.44,"high":17.98,"low":17.38,"close":17.64,"volume":9247611,"rsi_14":46.97,"sma_20":17.56,"sma_60":15.45,"sma_120":14.92},{"date":"2025-02-04","open":16.73,"high":17.51,"low":16.73,"close":17.07,"volume":5692353,"rsi_14":42.93,"sma_20":17.63,"sma_60":15.53,"sma_120":14.94},{"date":"2025-02-05","open":16.94,"high":17.82,"low":16.93,"close":17.8,"volume":5663599,"rsi_14":43.39,"sma_20":17.66,"sma_60":15.61,"sma_120":14.97},{"date":"2025-02-06","open":17.49,"high":18.12,"low":17.44,"close":17.89,"volume":7056320,"rsi_14":38.92,"sma_20":17.76,"sma_60":15.7,"sma_120":14.99},{"date":"2025-02-07","open":17.77,"high":17.95,"low":17.41,"close":17.48,"volume":5877474,"rsi_14":44.67,"sma_20":17.78,"sma_60":15.78,"sma_120":15.02},{"date":"2025-02-10","open":17.82,"high":18.41,"low":17.71,"close":18.21,"volume":7146493,"rsi_14":52.93,"sma_20":17.77,"sma_60":15.85,"sma_120":15.05},{"date":"2025-02-11","open":18.68,"high":18.89,"low":18.49,"close":18.58,"volume":6507815,"rsi_14":50.26,"sma_20":17.79,"sma_60":15.94,"sma_120":15.09},{"date":"2025-02-12","open":18.76,"high":18.92,"low":18.43,"close":18.79,"volume":4685634,"rsi_14":53.52,"sma_20":17.8,"sma_60":16.01,"sma_120":15.12},{"date":"2025-02-13","open":19.54,"high":19.94,"low":19.0,"close":19.15,"volume":8334731,"rsi_14":56.53,"sma_20":17.8,"sma_60":16.11,"sma_120":15.16},{"date":"2025-02-14","open":19.61,"high":20.0,"low":19.57,"close":19.65,"volume":4215335,"rsi_14":66.85,"sma_20":17.79,"sma_60":16.22,"sma_120":15.21},{"date":"2025-02-18","open":19.62,"high":21.09,"low":19.49,"close":20.95,"volume":8789850,"rsi_14":79.64,"sma_20":17.92,"sma_60":16.34,"sma_120":15.27},{"date":"2025-02-19","open":21.73,"high":22.73,"low":21.71,"close":22.61,"volume":25414241,"rsi_14":82.32,"sma_20":18.16,"sma_60":16.48,"sma_120":15.35},{"date":"2025-02-20","open":21.72,"high":21.81,"low":21.2,"close":21.73,"volume":8367293,"rsi_14":80.02,"sma_20":18.32,"sma_60":16.6,"sma_120":15.42},{"date":"2025-02-21","open":22.39,"high":22.84,"low":21.84,"close":22.09,"volume":12326606,"rsi_14":80.67,"sma_20":18.51,"sma_60":16.72,"sma_120":15.49},{"date":"2025-02-24","open":21.04,"high":21.29,"low":20.84,"close":21.24,"volume":5871320,"rsi_14":69.96,"sma_20":18.67,"sma_60":16.83,"sma_120":15.56},{"date":"2025-02-25","open":21.32,"high":21.94,"low":21.14,"close":21.75,"volume":5375431,"rsi_14":76.12,"sma_20":18.9,"sma_60":16.95,"sma_120":15.63},{"date":"2025-02-26","open":21.39,"high":21.4,"low":20.92,"close":21.15,"volume":5491734,"rsi_14":68.97,"sma_20":19.14,"sma_60":17.05,"sma_120":15.69},{"date":"2025-02-27","open":21.24,"high":21.56,"low":20.83,"close":20.86,"volume":6753603,"rsi_14":66.45,"sma_20":19.35,"sma_60":17.17,"sma_120":15.75},{"date":"2025-02-28","open":20.62,"high":20.77,"low":20.31,"close":20.34,"volume":6454802,"rsi_14":65.65,"sma_20":19.56,"sma_60":17.27,"sma_120":15.8},{"date":"2025-03-03","open":20.69,"high":22.13,"low":20.6,"close":21.95,"volume":10418322,"rsi_14":68.66,"sma_20":19.85,"sma_60":17.4,"sma_120":15.86},{"date":"2025-03-04","open":23.24,"high":24.15,"low":22.84,"close":23.11,"volume":12699152,"rsi_14":70.95,"sma_20":20.12,"sma_60":17.57,"sma_120":15.94},{"date":"2025-03-05","open":22.71,"high":23.76,"low":22.67,"close":23.62,"volume":8157730,"rsi_14":71.74,"sma_20":20.45,"sma_60":17.74,"sma_120":16.02},{"date":"2025-03-06","open":23.24,"high":23.24,"low":22.58,"close":22.77,"volume":10394534,"rsi_14":65.6,"sma_20":20.7,"sma_60":17.9,"sma_120":16.09},{"date":"2025-03-07","open":22.2,"high":23.48,"low":22.13,"close":23.19,"volume":12469670,"rsi_14":65.36,"sma_20":20.96,"sma_60":18.06,"sma_120":16.16},{"date":"2025-03-10","open":23.87,"high":24.33,"low":23.62,"close":23.83,"volume":8896165,"rsi_14":63.26,"sma_20":21.28,"sma_60":18.23,"sma_120":16.24},{"date":"2025-03-11","open":24.08,"high":24.09,"low":23.21,"close":23.28,"volume":7130395,"rsi_14":53.44,"sma_20":21.53,"sma_60":18.38,"sma_120":16.31},{"date":"2025-03-12","open":22.31,"high":22.42,"low":21.62,"close":21.65,"volume":5596836,"rsi_14":49.62,"sma_20":21.69,"sma_60":18.5,"sma_120":16.37},{"date":"2025-03-13","open":21.1,"high":22.26,"low":21.04,"close":21.43,"volume":6906027,"rsi_14":46.81,"sma_20":21.82,"sma_60":18.61,"sma_120":16.43},{"date":"2025-03-14","open":21.15,"high":21.96,"low":21.04,"close":21.79,"volume":3893474,"rsi_14":52.79,"sma_20":21.95,"sma_60":18.73,"sma_120":16.49},{"date":"2025-03-17","open":21.42,"high":21.74,"low":21.13,"close":21.22,"volume":4523275,"rsi_14":47.33,"sma_20":22.03,"sma_60":18.86,"sma_120":16.54},{"date":"2025-03-18","open":21.65,"high":21.86,"low":21.39,"close":21.41,"volume":4570993,"rsi_14":51.37,"sma_20":22.05,"sma_60":18.97,"sma_120":16.58},{"date":"2025-03-19","open":22.04,"high":22.58,"low":21.83,"close":22.35,"volume":5751852,"rsi_14":57.33,"sma_20":22.04,"sma_60":19.1,"sma_120":16.64},{"date":"2025-03-20","open":21.9,"high":22.02,"low":21.06,"close":21.17,"volume":6852301,"rsi_14":53.83,"sma_20":22.01,"sma_60":19.2,"sma_120":16.68},{"date":"2025-03-21","open":21.2,"high":21.36,"low":20.81,"close":20.84,"volume":5283659,"rsi_14":44.19,"sma_20":21.95,"sma_60":19.28,"sma_120":16.73},{"date":"2025-03-24","open":21.07,"high":21.18,"low":20.61,"close":20.66,"volume":5504921,"rsi_14":35.71,"sma_20":21.92,"sma_60":19.37,"sma_120":16.76},{"date":"2025-03-25","open":20.8,"high":20.8,"low":20.0,"close":20.33,"volume":5849818,"rsi_14":30.39,"sma_20":21.85,"sma_60":19.43,"sma_120":16.79},{"date":"2025-03-26","open":20.41,"high":20.67,"low":20.12,"close":20.14,"volume":5044134,"rsi_14":32.99,"sma_20":21.8,"sma_60":19.51,"sma_120":16.83},{"date":"2025-03-27","open":20.18,"high":20.68,"low":19.91,"close":20.41,"volume":6161864,"rsi_14":31.66,"sma_20":21.77,"sma_60":19.59,"sma_120":16.86},{"date":"2025-03-28","open":20.49,"high":21.35,"low":20.14,"close":21.33,"volume":6055125,"rsi_14":34.1,"sma_20":21.82,"sma_60":19.65,"sma_120":16.9},{"date":"2025-03-31","open":22.12,"high":22.12,"low":21.21,"close":21.61,"volume":6853265,"rsi_14":39.0,"sma_20":21.81,"sma_60":19.73,"sma_120":16.95},{"date":"2025-04-01","open":21.12,"high":21.23,"low":20.57,"close":20.7,"volume":5514294,"rsi_14":43.09,"sma_20":21.69,"sma_60":19.79,"sma_120":16.99},{"date":"2025-04-02","open":21.07,"high":21.37,"low":20.94,"close":21.05,"volume":3661049,"rsi_14":47.29,"sma_20":21.56,"sma_60":19.88,"sma_120":17.04},{"date":"2025-04-03","open":21.81,"high":21.98,"low":21.38,"close":21.57,"volume":4851998,"rsi_14":48.46,"sma_20":21.5,"sma_60":19.95,"sma_120":17.09},{"date":"2025-04-04","open":20.17,"high":20.7,"low":19.94,"close":20.04,"volume":6319316,"rsi_14":42.73,"sma_20":21.34,"sma_60":20.02,"sma_120":17.13},{"date":"2025-04-07","open":20.09,"high":20.55,"low":18.84,"close":19.07,"volume":8673276,"rsi_14":36.85,"sma_20":21.1,"sma_60":20.05,"sma_120":17.17},{"date":"2025-04-08","open":19.59,"high":19.78,"low":18.11,"close":18.28,"volume":7163154,"rsi_14":26.74,"sma_20":20.85,"sma_60":20.05,"sma_120":17.21},{"date":"2025-04-09","open":18.22,"high":20.02,"low":17.65,"close":19.62,"volume":13737418,"rsi_14":41.3,"sma_20":20.75,"sma_60":20.07,"sma_120":17.25},{"date":"2025-04-10","open":19.14,"high":19.36,"low":18.15,"close":18.47,"volume":9175362,"rsi_14":37.82,"sma_20":20.6,"sma_60":20.07,"sma_120":17.29},{"date":"2025-04-11","open":18.0,"high":18.7,"low":17.97,"close":18.63,"volume":8203307,"rsi_14":39.55,"sma_20":20.45,"sma_60":20.07,"sma_120":17.34},{"date":"2025-04-14","open":18.79,"high":18.83,"low":17.34,"close":17.51,"volume":5991438,"rsi_14":36.57,"sma_20":20.26,"sma_60":20.03,"sma_120":17.38},{"date":"2025-04-15","open":17.15,"high":17.54,"low":16.98,"close":17.36,"volume":4816374,"rsi_14":36.71,"sma_20":20.06,"sma_60":20.01,"sma_120":17.41},{"date":"2025-04-16","open":17.01,"high":17.32,"low":16.82,"close":17.03,"volume":4598453,"rsi_14":33.94,"sma_20":19.79,"sma_60":20.0,"sma_120":17.44},{"date":"2025-04-17","open":17.01,"high":17.5,"low":16.99,"close":17.03,"volume":5058119,"rsi_14":27.6,"sma_20":19.58,"sma_60":19.97,"sma_120":17.47},{"date":"2025-04-21","open":16.6,"high":16.65,"low":15.79,"close":16.02,"volume":6147617,"rsi_14":22.94,"sma_20":19.34,"sma_60":19.93,"sma_120":17.48},{"date":"2025-04-22","open":16.0,"high":16.01,"low":15.49,"close":15.78,"volume":8225484,"rsi_14":24.53,"sma_20":19.1,"sma_60":19.9,"sma_120":17.49},{"date":"2025-04-23","open":15.82,"high":16.09,"low":15.63,"close":15.73,"volume":8165701,"rsi_14":21.58,"sma_20":18.87,"sma_60":19.87,"sma_120":17.51},{"date":"2025-04-24","open":15.34,"high":15.54,"low":15.04,"close":15.5,"volume":6700737,"rsi_14":16.54,"sma_20":18.64,"sma_60":19.86,"sma_120":17.53},{"date":"2025-04-25","open":15.3,"high":15.86,"low":15.28,"close":15.7,"volume":5924180,"rsi_14":21.96,"sma_20":18.4,"sma_60":19.84,"sma_120":17.55},{"date":"2025-04-28","open":15.92,"high":16.84,"low":15.88,"close":16.62,"volume":10958419,"rsi_14":34.07,"sma_20":18.17,"sma_60":19.85,"sma_120":17.58},{"date":"2025-04-29","open":16.86,"high":17.06,"low":16.59,"close":16.88,"volume":7810926,"rsi_14":40.22,"sma_20":17.93,"sma_60":19.86,"sma_120":17.62},{"date":"2025-04-30","open":16.58,"high":16.87,"low":16.33,"close":16.74,"volume":8942038,"rsi_14":25.84,"sma_20":17.73,"sma_60":19.85,"sma_120":17.65},{"date":"2025-05-01","open":16.98,"high":17.71,"low":16.74,"close":17.32,"volume":12380818,"rsi_14":39.33,"sma_20":17.55,"sma_60":19.85,"sma_120":17.69},{"date":"2025-05-02","open":17.83,"high":18.38,"low":17.66,"close":18.32,"volume":6073637,"rsi_14":47.51,"sma_20":17.38,"sma_60":19.86,"sma_120":17.74},{"date":"2025-05-05","open":18.25,"high":18.45,"low":17.68,"close":17.98,"volume":6812551,"rsi_14":54.31,"sma_20":17.28,"sma_60":19.86,"sma_120":17.78},{"date":"2025-05-06","open":17.99,"high":18.27,"low":17.15,"close":17.37,"volume":10142731,"rsi_14":50.08,"sma_20":17.19,"sma_60":19.86,"sma_120":17.82},{"date":"2025-05-07","open":18.08,"high":18.3,"low":17.86,"close":18.17,"volume":5302286,"rsi_14":58.93,"sma_20":17.19,"sma_60":19.86,"sma_120":17.86},{"date":"2025-05-08","open":18.19,"high":18.38,"low":17.67,"close":18.07,"volume":6664138,"rsi_14":58.02,"sma_20":17.11,"sma_60":19.85,"sma_120":17.89},{"date":"2025-05-09","open":18.71,"high":19.11,"low":18.71,"close":18.98,"volume":5945906,"rsi_14":73.2,"sma_20":17.14,"sma_60":19.85,"sma_120":17.93},{"date":"2025-05-12","open":18.38,"high":18.45,"low":18.08,"close":18.35,"volume":4895153,"rsi_14":68.98,"sma_20":17.12,"sma_60":19.84,"sma_120":17.98},{"date":"2025-05-13","open":18.52,"high":18.54,"low":17.89,"close":18.19,"volume":5938706,"rsi_14":67.88,"sma_20":17.16,"sma_60":19.81,"sma_120":18.02},{"date":"2025-05-14","open":17.64,"high":17.84,"low":17.37,"close":17.4,"volume":5132737,"rsi_14":62.77,"sma_20":17.16,"sma_60":19.76,"sma_120":18.05},{"date":"2025-05-15","open":17.39,"high":17.51,"low":16.78,"close":16.8,"volume":6212183,"rsi_14":57.02,"sma_20":17.15,"sma_60":19.66,"sma_120":18.07},{"date":"2025-05-16","open":17.04,"high":17.27,"low":16.64,"close":16.71,"volume":4364129,"rsi_14":50.64,"sma_20":17.13,"sma_60":19.58,"sma_120":18.09},{"date":"2025-05-19","open":16.02,"high":16.09,"low":15.62,"close":15.65,"volume":8609611,"rsi_14":42.13,"sma_20":17.11,"sma_60":19.47,"sma_120":18.09},{"date":"2025-05-20","open":16.32,"high":17.22,"low":16.29,"close":16.99,"volume":7822962,"rsi_14":51.39,"sma_20":17.17,"sma_60":19.4,"sma_120":18.11},{"date":"2025-05-21","open":17.04,"high":17.19,"low":16.82,"close":16.92,"volume":6372534,"rsi_14":47.65,"sma_20":17.23,"sma_60":19.32,"sma_120":18.13},{"date":"2025-05-22","open":16.63,"high":16.81,"low":16.39,"close":16.65,"volume":5650130,"rsi_14":39.25,"sma_20":17.29,"sma_60":19.24,"sma_120":18.15},{"date":"2025-05-23","open":16.7,"high":16.95,"low":16.63,"close":16.83,"volume":6403955,"rsi_14":42.44,"sma_20":17.35,"sma_60":19.17,"sma_120":18.17},{"date":"2025-05-27","open":16.66,"high":17.14,"low":16.62,"close":17.07,"volume":6089702,"rsi_14":47.93,"sma_20":17.37,"sma_60":19.12,"sma_120":18.19},{"date":"2025-05-28","open":16.83,"high":16.83,"low":16.13,"close":16.15,"volume":8838579,"rsi_14":36.28,"sma_20":17.33,"sma_60":19.02,"sma_120":18.21},{"date":"2025-05-29","open":16.14,"high":16.17,"low":15.61,"close":15.99,"volume":8708428,"rsi_14":35.98,"sma_20":17.3,"sma_60":18.9,"sma_120":18.23},{"date":"2025-05-30","open":16.04,"high":16.05,"low":15.63,"close":15.71,"volume":6572833,"rsi_14":25.92,"sma_20":17.21,"sma_60":18.77,"sma_120":18.26},{"date":"2025-06-02","open":16.87,"high":16.9,"low":16.67,"close":16.87,"volume":7573790,"rsi_14":39.89,"sma_20":17.14,"sma_60":18.67,"sma_120":18.28},{"date":"2025-06-03","open":16.56,"high":17.1,"low":16.56,"close":16.96,"volume":6070924,"rsi_14":41.52,"sma_20":17.09,"sma_60":18.57,"sma_120":18.31},{"date":"2025-06-04","open":16.69,"high":16.99,"low":16.68,"close":16.91,"volume":3854917,"rsi_14":46.24,"sma_20":17.07,"sma_60":18.46,"sma_120":18.34},{"date":"2025-06-05","open":16.99,"high":17.07,"low":16.46,"close":16.7,"volume":6855783,"rsi_14":49.18,"sma_20":17.0,"sma_60":18.35,"sma_120":18.36},{"date":"2025-06-06","open":16.84,"high":17.34,"low":16.72,"close":17.18,"volume":5596593,"rsi_14":53.61,"sma_20":16.95,"sma_60":18.27,"sma_120":18.39},{"date":"2025-06-09","open":16.44,"high":16.77,"low":16.27,"close":16.56,"volume":7169127,"rsi_14":57.5,"sma_20":16.83,"sma_60":18.19,"sma_120":18.4},{"date":"2025-06-10","open":16.41,"high":16.41,"low":15.98,"close":16.06,"volume":5250347,"rsi_14":41.11,"sma_20":16.71,"sma_60":18.09,"sma_120":18.41},{"date":"2025-06-11","open":16.34,"high":16.41,"low":15.7,"close":15.95,"volume":7700542,"rsi_14":40.8,"sma_20":16.6,"sma_60":18.01,"sma_120":18.43},{"date":"2025-06-12","open":16.42,"high":16.44,"low":15.76,"close":16.07,"volume":6750303,"rsi_14":44.34,"sma_20":16.54,"sma_60":17.92,"sma_120":18.44},{"date":"2025-06-13","open":16.04,"high":16.4,"low":16.03,"close":16.36,"volume":5568698,"rsi_14":45.51,"sma_20":16.51,"sma_60":17.82,"sma_120":18.46},{"date":"2025-06-16","open":16.8,"high":17.06,"low":16.51,"close":16.98,"volume":5655964,"rsi_14":49.2,"sma_20":16.53,"sma_60":17.75,"sma_120":18.47},{"date":"2025-06-17","open":17.37,"high":17.6,"low":17.2,"close":17.58,"volume":5442974,"rsi_14":63.52,"sma_20":16.62,"sma_60":17.69,"sma_120":18.49},{"date":"2025-06-18","open":17.96,"high":18.12,"low":17.83,"close":18.08,"volume":6006663,"rsi_14":68.56,"sma_20":16.68,"sma_60":17.65,"sma_120":18.51},{"date":"2025-06-20","open":18.07,"high":18.07,"low":17.35,"close":17.66,"volume":6748732,"rsi_14":66.9,"sma_20":16.72,"sma_60":17.61,"sma_120":18.52},{"date":"2025-06-23","open":17.05,"high":17.16,"low":16.77,"close":16.84,"volume":7132739,"rsi_14":49.72,"sma_20":16.73,"sma_60":17.55,"sma_120":18.53},{"date":"2025-06-24","open":16.46,"high":16.62,"low":16.16,"close":16.25,"volume":5854092,"rsi_14":44.01,"sma_20":16.7,"sma_60":17.48,"sma_120":18.54},{"date":"2025-06-25","open":16.06,"high":16.18,"low":15.74,"close":15.85,"volume":7409380,"rsi_14":41.56,"sma_20":16.64,"sma_60":17.39,"sma_120":18.52},{"date":"2025-06-26","open":15.65,"high":15.68,"low":15.07,"close":15.66,"volume":10473156,"rsi_14":41.69,"sma_20":16.61,"sma_60":17.29,"sma_120":18.51},{"date":"2025-06-27","open":16.06,"high":16.6,"low":16.01,"close":16.54,"volume":6858561,"rsi_14":45.2,"sma_20":16.64,"sma_60":17.22,"sma_120":18.51},{"date":"2025-06-30","open":15.61,"high":15.74,"low":15.16,"close":15.28,"volume":10495721,"rsi_14":41.23,"sma_20":16.62,"sma_60":17.13,"sma_120":18.5},{"date":"2025-07-01","open":14.95,"high":15.22,"low":14.6,"close":15.11,"volume":7679866,"rsi_14":43.19,"sma_20":16.53,"sma_60":17.02,"sma_120":18.49},{"date":"2025-07-02","open":15.34,"high":15.59,"low":15.31,"close":15.42,"volume":4986952,"rsi_14":46.3,"sma_20":16.45,"sma_60":16.94,"sma_120":18.48},{"date":"2025-07-03","open":15.59,"high":15.83,"low":15.1,"close":15.25,"volume":5903219,"rsi_14":44.32,"sma_20":16.37,"sma_60":16.88,"sma_120":18.47},{"date":"2025-07-07","open":14.94,"high":15.39,"low":14.86,"close":15.11,"volume":5914166,"rsi_14":41.16,"sma_20":16.29,"sma_60":16.82,"sma_120":18.44},{"date":"2025-07-08","open":14.86,"high":15.04,"low":14.74,"close":14.83,"volume":5131996,"rsi_14":34.03,"sma_20":16.17,"sma_60":16.74,"sma_120":18.41},{"date":"2025-07-09","open":14.27,"high":14.29,"low":13.96,"close":14.2,"volume":10515099,"rsi_14":25.0,"sma_20":16.05,"sma_60":16.67,"sma_120":18.37},{"date":"2025-07-10","open":14.58,"high":14.9,"low":14.47,"close":14.75,"volume":6976573,"rsi_14":25.55,"sma_20":15.99,"sma_60":16.61,"sma_120":18.34},{"date":"2025-07-11","open":14.99,"high":15.15,"low":14.6,"close":14.92,"volume":4631210,"rsi_14":29.12,"sma_20":15.94,"sma_60":16.57,"sma_120":18.3},{"date":"2025-07-14","open":15.26,"high":15.51,"low":15.17,"close":15.29,"volume":4755785,"rsi_14":37.32,"sma_20":15.9,"sma_60":16.53,"sma_120":18.27},{"date":"2025-07-15","open":15.35,"high":15.7,"low":15.15,"close":15.54,"volume":5882203,"rsi_14":43.85,"sma_20":15.86,"sma_60":16.51,"sma_120":18.25},{"date":"2025-07-16","open":15.83,"high":15.95,"low":15.49,"close":15.8,"volume":4815450,"rsi_14":49.56,"sma_20":15.8,"sma_60":16.49,"sma_120":18.23},{"date":"2025-07-17","open":15.96,"high":16.0,"low":15.61,"close":15.7,"volume":9792511,"rsi_14":50.36,"sma_20":15.7,"sma_60":16.48,"sma_120":18.21},{"date":"2025-07-18","open":15.94,"high":16.01,"low":15.5,"close":15.85,"volume":5907994,"rsi_14":42.83,"sma_20":15.59,"sma_60":16.48,"sma_120":18.19},{"date":"2025-07-21","open":15.0,"high":15.05,"low":14.59,"close":14.68,"volume":9926249,"rsi_14":43.64,"sma_20":15.44,"sma_60":16.46,"sma_120":18.17},{"date":"2025-07-22","open":14.39,"high":14.53,"low":14.32,"close":14.47,"volume":14426046,"rsi_14":43.28,"sma_20":15.33,"sma_60":16.45,"sma_120":18.15},{"date":"2025-07-23","open":13.99,"high":14.02,"low":13.67,"close":13.71,"volume":16970820,"rsi_14":33.59,"sma_20":15.2,"sma_60":16.41,"sma_120":18.13},{"date":"2025-07-24","open":14.0,"high":14.1,"low":13.7,"close":13.86,"volume":19512125,"rsi_14":36.61,"sma_20":15.1,"sma_60":16.37,"sma_120":18.11},{"date":"2025-07-25","open":13.89,"high":14.06,"low":13.79,"close":13.83,"volume":11393872,"rsi_14":37.4,"sma_20":15.01,"sma_60":16.32,"sma_120":18.09},{"date":"2025-07-28","open":13.87,"high":13.92,"low":13.46,"close":13.67,"volume":13369528,"rsi_14":38.31,"sma_20":14.86,"sma_60":16.27,"sma_120":18.06},{"date":"2025-07-29","open":13.83,"high":14.02,"low":13.7,"close":13.91,"volume":6434265,"rsi_14":46.83,"sma_20":14.8,"sma_60":16.21,"sma_120":18.03},{"date":"2025-07-30","open":13.35,"high":13.48,"low":13.26,"close":13.35,"volume":9391292,"rsi_14":34.72,"sma_20":14.71,"sma_60":16.13,"sma_120":17.99},{"date":"2025-07-31","open":13.19,"high":13.69,"low":13.08,"close":13.59,"volume":9965285,"rsi_14":35.7,"sma_20":14.62,"sma_60":16.05,"sma_120":17.96},{"date":"2025-08-01","open":13.58,"high":13.73,"low":13.42,"close":13.62,"volume":4111492,"rsi_14":30.63,"sma_20":14.53,"sma_60":15.99,"sma_120":17.92},{"date":"2025-08-04","open":13.24,"high":13.31,"low":12.74,"close":12.96,"volume":11741043,"rsi_14":22.67,"sma_20":14.43,"sma_60":15.9,"sma_120":17.88},{"date":"2025-08-05","open":13.08,"high":13.38,"low":13.04,"close":13.19,"volume":6377563,"rsi_14":22.17,"sma_20":14.34,"sma_60":15.82,"sma_120":17.84},{"date":"2025-08-06","open":13.42,"high":13.6,"low":13.3,"close":13.54,"volume":5812436,"rsi_14":28.14,"sma_20":14.31,"sma_60":15.73,"sma_120":17.79},{"date":"2025-08-07","open":13.48,"high":13.85,"low":13.35,"close":13.53,"volume":6555291,"rsi_14":25.83,"sma_20":14.25,"sma_60":15.65,"sma_120":17.75},{"date":"2025-08-08","open":13.38,"high":13.45,"low":13.03,"close":13.2,"volume":5272615,"rsi_14":31.31,"sma_20":14.16,"sma_60":15.57,"sma_120":17.69},{"date":"2025-08-11","open":13.15,"high":13.16,"low":12.88,"close":13.07,"volume":5634589,"rsi_14":31.96,"sma_20":14.05,"sma_60":15.5,"sma_120":17.63},{"date":"2025-08-12","open":12.64,"high":12.68,"low":12.22,"close":12.28,"volume":16174831,"rsi_14":31.71,"sma_20":13.89,"sma_60":15.42,"sma_120":17.54},{"date":"2025-08-13","open":12.45,"high":12.55,"low":12.29,"close":12.4,"volume":10040562,"rsi_14":31.19,"sma_20":13.72,"sma_60":15.35,"sma_120":17.46},{"date":"2025-08-14","open":12.36,"high":12.53,"low":12.24,"close":12.51,"volume":9931080,"rsi_14":33.33,"sma_20":13.56,"sma_60":15.3,"sma_120":17.38},{"date":"2025-08-15","open":12.85,"high":13.03,"low":12.78,"close":12.83,"volume":6292581,"rsi_14":39.81,"sma_20":13.41,"sma_60":15.23,"sma_120":17.31},{"date":"2025-08-18","open":12.59,"high":12.85,"low":12.55,"close":12.72,"volume":6028457,"rsi_14":35.09,"sma_20":13.31,"sma_60":15.16,"sma_120":17.24},{"date":"2025-08-19","open":12.28,"high":12.28,"low":12.02,"close":12.16,"volume":12848729,"rsi_14":35.09,"sma_20":13.2,"sma_60":15.08,"sma_120":17.16},{"date":"2025-08-20","open":12.15,"high":12.17,"low":12.0,"close":12.13,"volume":7808286,"rsi_14":30.69,"sma_20":13.12,"sma_60":15.0,"sma_120":17.09},{"date":"2025-08-21","open":12.24,"high":12.45,"low":12.19,"close":12.4,"volume":7945551,"rsi_14":34.83,"sma_20":13.04,"sma_60":14.93,"sma_120":17.02},{"date":"2025-08-22","open":12.18,"high":12.2,"low":11.84,"close":11.91,"volume":11972098,"rsi_14":36.36,"sma_20":12.95,"sma_60":14.86,"sma_120":16.94},{"date":"2025-08-25","open":11.75,"high":12.01,"low":11.73,"close":11.95,"volume":9579359,"rsi_14":33.06,"sma_20":12.86,"sma_60":14.79,"sma_120":16.85},{"date":"2025-08-26","open":11.9,"high":11.98,"low":11.71,"close":11.97,"volume":8306090,"rsi_14":26.43,"sma_20":12.77,"sma_60":14.73,"sma_120":16.75},{"date":"2025-08-27","open":12.29,"high":12.38,"low":12.09,"close":12.19,"volume":8508922,"rsi_14":31.07,"sma_20":12.71,"sma_60":14.65,"sma_120":16.66},{"date":"2025-08-28","open":12.25,"high":12.74,"low":12.14,"close":12.57,"volume":11814048,"rsi_14":41.23,"sma_20":12.66,"sma_60":14.57,"sma_120":16.57},{"date":"2025-08-29","open":12.65,"high":12.85,"low":12.43,"close":12.83,"volume":10891260,"rsi_14":46.77,"sma_20":12.62,"sma_60":14.51,"sma_120":16.48},{"date":"2025-09-02","open":12.45,"high":12.82,"low":12.3,"close":12.78,"volume":12009889,"rsi_14":58.39,"sma_20":12.61,"sma_60":14.44,"sma_120":16.39},{"date":"2025-09-03","open":13.14,"high":13.21,"low":12.92,"close":13.06,"volume":9103243,"rsi_14":60.51,"sma_20":12.6,"sma_60":14.37,"sma_120":16.32},{"date":"2025-09-04","open":13.16,"high":13.31,"low":12.86,"close":13.1,"volume":8295985,"rsi_14":59.61,"sma_20":12.58,"sma_60":14.32,"sma_120":16.25},{"date":"2025-09-05","open":13.22,"high":13.25,"low":12.89,"close":12.94,"volume":8096393,"rsi_14":51.89,"sma_20":12.55,"sma_60":14.26,"sma_120":16.18},{"date":"2025-09-08","open":13.41,"high":13.46,"low":13.09,"close":13.16,"volume":8776045,"rsi_14":57.28,"sma_20":12.55,"sma_60":14.22,"sma_120":16.11},{"date":"2025-09-09","open":13.28,"high":13.35,"low":12.96,"close":13.26,"volume":8336299,"rsi_14":71.48,"sma_20":12.56,"sma_60":14.17,"sma_120":16.04},{"date":"2025-09-10","open":12.94,"high":13.05,"low":12.82,"close":12.88,"volume":5923255,"rsi_14":62.89,"sma_20":12.59,"sma_60":14.11,"sma_120":15.96},{"date":"2025-09-11","open":12.79,"high":12.93,"low":12.39,"close":12.42,"volume":8531866,"rsi_14":50.32,"sma_20":12.59,"sma_60":14.04,"sma_120":15.89},{"date":"2025-09-12","open":12.72,"high":12.77,"low":12.48,"close":12.51,"volume":5782187,"rsi_14":61.11,"sma_20":12.59,"sma_60":13.95,"sma_120":15.82},{"date":"2025-09-15","open":12.62,"high":12.95,"low":12.6,"close":12.91,"volume":7179394,"rsi_14":65.69,"sma_20":12.59,"sma_60":13.87,"sma_120":15.76},{"date":"2025-09-16","open":13.02,"high":13.28,"low":12.96,"close":13.22,"volume":7302522,"rsi_14":68.66,"sma_20":12.62,"sma_60":13.79,"sma_120":15.7},{"date":"2025-09-17","open":13.35,"high":13.43,"low":13.08,"close":13.1,"volume":6572878,"rsi_14":64.0,"sma_20":12.66,"sma_60":13.73,"sma_120":15.64},{"date":"2025-09-18","open":13.0,"high":13.03,"low":12.65,"close":12.67,"volume":9210986,"rsi_14":51.52,"sma_20":12.69,"sma_60":13.67,"sma_120":15.58},{"date":"2025-09-19","open":12.51,"high":12.67,"low":12.48,"close":12.57,"volume":7616798,"rsi_14":45.86,"sma_20":12.7,"sma_60":13.61,"sma_120":15.5},{"date":"2025-09-22","open":12.49,"high":12.51,"low":12.14,"close":12.15,"volume":8917244,"rsi_14":41.03,"sma_20":12.71,"sma_60":13.56,"sma_120":15.42},{"date":"2025-09-23","open":12.08,"high":12.37,"low":12.06,"close":12.36,"volume":5679499,"rsi_14":39.83,"sma_20":12.73,"sma_60":13.49,"sma_120":15.35},{"date":"2025-09-24","open":12.25,"high":12.51,"low":12.24,"close":12.36,"volume":6307122,"rsi_14":39.12,"sma_20":12.75,"sma_60":13.44,"sma_120":15.28},{"date":"2025-09-25","open":12.7,"high":12.8,"low":12.41,"close":12.59,"volume":13007018,"rsi_14":44.96,"sma_20":12.77,"sma_60":13.4,"sma_120":15.21},{"date":"2025-09-26","open":12.39,"high":12.62,"low":12.26,"close":12.47,"volume":8745703,"rsi_14":39.76,"sma_20":12.77,"sma_60":13.35,"sma_120":15.14},{"date":"2025-09-29","open":12.5,"high":12.95,"low":12.49,"close":12.82,"volume":10866776,"rsi_14":43.92,"sma_20":12.77,"sma_60":13.31,"sma_120":15.09},{"date":"2025-09-30","open":13.02,"high":13.11,"low":12.9,"close":13.07,"volume":8161660,"rsi_14":52.72,"sma_20":12.78,"sma_60":13.27,"sma_120":15.05},{"date":"2025-10-01","open":13.16,"high":13.71,"low":13.04,"close":13.62,"volume":12776277,"rsi_14":66.76,"sma_20":12.81,"sma_60":13.25,"sma_120":15.0},{"date":"2025-10-02","open":13.67,"high":14.07,"low":13.41,"close":13.45,"volume":12824141,"rsi_14":62.84,"sma_20":12.83,"sma_60":13.24,"sma_120":14.96},{"date":"2025-10-03","open":13.37,"high":13.43,"low":13.0,"close":13.05,"volume":12367045,"rsi_14":51.91,"sma_20":12.83,"sma_60":13.21,"sma_120":14.91},{"date":"2025-10-06","open":13.36,"high":13.44,"low":13.12,"close":13.3,"volume":11112087,"rsi_14":51.11,"sma_20":12.84,"sma_60":13.18,"sma_120":14.87},{"date":"2025-10-07","open":13.52,"high":13.84,"low":13.46,"close":13.78,"volume":13272115,"rsi_14":58.59,"sma_20":12.87,"sma_60":13.16,"sma_120":14.84},{"date":"2025-10-08","open":13.53,"high":13.53,"low":13.04,"close":13.1,"volume":12162803,"rsi_14":55.11,"sma_20":12.88,"sma_60":13.12,"sma_120":14.81},{"date":"2025-10-09","open":13.23,"high":13.24,"low":12.73,"close":12.74,"volume":12023331,"rsi_14":51.9,"sma_20":12.89,"sma_60":13.07,"sma_120":14.78},{"date":"2025-10-10","open":12.46,"high":12.57,"low":12.15,"close":12.33,"volume":14857815,"rsi_14":52.02,"sma_20":12.88,"sma_60":13.01,"sma_120":14.75},{"date":"2025-10-13","open":12.02,"high":12.3,"low":11.93,"close":12.18,"volume":15572907,"rsi_14":47.95,"sma_20":12.85,"sma_60":12.95,"sma_120":14.72},{"date":"2025-10-14","open":11.97,"high":12.11,"low":11.81,"close":11.95,"volume":12624894,"rsi_14":45.57,"sma_20":12.78,"sma_60":12.9,"sma_120":14.68},{"date":"2025-10-15","open":11.91,"high":11.96,"low":11.69,"close":11.88,"volume":13213998,"rsi_14":42.06,"sma_20":12.72,"sma_60":12.86,"sma_120":14.65},{"date":"2025-10-16","open":11.82,"high":12.05,"low":11.55,"close":11.58,"volume":17492348,"rsi_14":40.43,"sma_20":12.67,"sma_60":12.83,"sma_120":14.62},{"date":"2025-10-17","open":11.62,"high":11.96,"low":11.59,"close":11.87,"volume":12809983,"rsi_14":39.65,"sma_20":12.63,"sma_60":12.79,"sma_120":14.58},{"date":"2025-10-20","open":12.57,"high":13.04,"low":12.55,"close":12.93,"volume":20825574,"rsi_14":48.7,"sma_20":12.67,"sma_60":12.78,"sma_120":14.55},{"date":"2025-10-21","open":12.91,"high":13.2,"low":12.84,"close":13.15,"volume":22141570,"rsi_14":45.36,"sma_20":12.71,"sma_60":12.77,"sma_120":14.52},{"date":"2025-10-22","open":13.19,"high":13.23,"low":12.94,"close":13.06,"volume":13743042,"rsi_14":46.09,"sma_20":12.75,"sma_60":12.75,"sma_120":14.48},{"date":"2025-10-23","open":12.99,"high":13.22,"low":12.89,"close":12.93,"volume":13259019,"rsi_14":48.73,"sma_20":12.76,"sma_60":12.75,"sma_120":14.44},{"date":"2025-10-24","open":12.94,"high":13.08,"low":12.61,"close":12.97,"volume":11876043,"rsi_14":46.34,"sma_20":12.79,"sma_60":12.74,"sma_120":14.4},{"date":"2025-10-27","open":12.85,"high":13.08,"low":12.79,"close":12.89,"volume":11834978,"rsi_14":39.17,"sma_20":12.79,"sma_60":12.72,"sma_120":14.36},{"date":"2025-10-28","open":12.45,"high":12.52,"low":12.34,"close":12.34,"volume":12228194,"rsi_14":40.45,"sma_20":12.75,"sma_60":12.71,"sma_120":14.31},{"date":"2025-10-29","open":12.2,"high":12.45,"low":12.18,"close":12.21,"volume":11310386,"rsi_14":42.93,"sma_20":12.68,"sma_60":12.7,"sma_120":14.26},{"date":"2025-10-30","open":12.51,"high":12.84,"low":12.4,"close":12.82,"volume":14142486,"rsi_14":56.2,"sma_20":12.65,"sma_60":12.69,"sma_120":14.21},{"date":"2025-10-31","open":13.18,"high":13.35,"low":12.94,"close":13.25,"volume":16695316,"rsi_14":62.65,"sma_20":12.66,"sma_60":12.68,"sma_120":14.17},{"date":"2025-11-03","open":13.36,"high":13.82,"low":13.25,"close":13.76,"volume":15043640,"rsi_14":70.07,"sma_20":12.69,"sma_60":12.69,"sma_120":14.13},{"date":"2025-11-04","open":13.66,"high":14.17,"low":13.56,"close":13.93,"volume":16230738,"rsi_14":72.23,"sma_20":12.69,"sma_60":12.71,"sma_120":14.1},{"date":"2025-11-05","open":13.82,"high":14.03,"low":13.57,"close":13.63,"volume":12446842,"rsi_14":72.23,"sma_20":12.72,"sma_60":12.73,"sma_120":14.07},{"date":"2025-11-06","open":13.84,"high":14.24,"low":13.52,"close":14.17,"volume":19299459,"rsi_14":73.66,"sma_20":12.79,"sma_60":12.76,"sma_120":14.05},{"date":"2025-11-07","open":13.98,"high":14.17,"low":13.8,"close":13.95,"volume":13785650,"rsi_14":62.69,"sma_20":12.87,"sma_60":12.78,"sma_120":14.04},{"date":"2025-11-10","open":13.88,"high":14.13,"low":13.75,"close":14.1,"volume":11114689,"rsi_14":62.03,"sma_20":12.97,"sma_60":12.8,"sma_120":14.01},{"date":"2025-11-11","open":14.18,"high":14.77,"low":14.18,"close":14.56,"volume":14448912,"rsi_14":67.36,"sma_20":13.1,"sma_60":12.83,"sma_120":14.0},{"date":"2025-11-12","open":14.62,"high":14.77,"low":14.41,"close":14.65,"volume":10600500,"rsi_14":70.09,"sma_20":13.24,"sma_60":12.87,"sma_120":13.98},{"date":"2025-11-13","open":14.71,"high":15.09,"low":14.61,"close":14.81,"volume":13225631,"rsi_14":70.91,"sma_20":13.4,"sma_60":12.92,"sma_120":13.96},{"date":"2025-11-14","open":14.49,"high":14.78,"low":14.1,"close":14.56,"volume":12716459,"rsi_14":68.27,"sma_20":13.53,"sma_60":12.96,"sma_120":13.94},{"date":"2025-11-17","open":14.5,"high":14.65,"low":14.07,"close":14.12,"volume":10568128,"rsi_14":69.96,"sma_20":13.59,"sma_60":12.99,"sma_120":13.92},{"date":"2025-11-18","open":14.03,"high":14.27,"low":13.79,"close":14.22,"volume":11539688,"rsi_14":72.69,"sma_20":13.65,"sma_60":13.03,"sma_120":13.91},{"date":"2025-11-19","open":14.65,"high":14.85,"low":14.55,"close":14.7,"volume":8212019,"rsi_14":71.86,"sma_20":13.73,"sma_60":13.08,"sma_120":13.9},{"date":"2025-11-20","open":14.47,"high":14.83,"low":14.37,"close":14.42,"volume":9230336,"rsi_14":64.1,"sma_20":13.8,"sma_60":13.11,"sma_120":13.88},{"date":"2025-11-21","open":14.5,"high":14.84,"low":14.47,"close":14.65,"volume":11438124,"rsi_14":61.5,"sma_20":13.89,"sma_60":13.15,"sma_120":13.86},{"date":"2025-11-24","open":14.31,"high":14.5,"low":14.25,"close":14.41,"volume":7753651,"rsi_14":56.09,"sma_20":13.96,"sma_60":13.17,"sma_120":13.84},{"date":"2025-11-25","open":13.65,"high":13.99,"low":13.59,"close":13.83,"volume":10551081,"rsi_14":52.37,"sma_20":14.04,"sma_60":13.19,"sma_120":13.82},{"date":"2025-11-26","open":14.17,"high":14.37,"low":14.06,"close":14.25,"volume":10074671,"rsi_14":50.98,"sma_20":14.14,"sma_60":13.21,"sma_120":13.79},{"date":"2025-11-28","open":14.62,"high":14.87,"low":14.56,"close":14.73,"volume":6018450,"rsi_14":58.94,"sma_20":14.24,"sma_60":13.24,"sma_120":13.78},{"date":"2025-12-01","open":15.02,"high":15.31,"low":14.8,"close":15.21,"volume":12186530,"rsi_14":61.83,"sma_20":14.33,"sma_60":13.28,"sma_120":13.77},{"date":"2025-12-02","open":15.24,"high":15.31,"low":14.87,"close":14.96,"volume":10157359,"rsi_14":54.46,"sma_20":14.39,"sma_60":13.31,"sma_120":13.76},{"date":"2025-12-03","open":15.33,"high":15.58,"low":15.3,"close":15.47,"volume":11076764,"rsi_14":58.37,"sma_20":14.47,"sma_60":13.34,"sma_120":13.76},{"date":"2025-12-04","open":15.29,"high":15.74,"low":15.07,"close":15.66,"volume":12809694,"rsi_14":58.62,"sma_20":14.57,"sma_60":13.39,"sma_120":13.75},{"date":"2025-12-05","open":16.37,"high":17.0,"low":16.3,"close":16.37,"volume":24469445,"rsi_14":66.79,"sma_20":14.68,"sma_60":13.46,"sma_120":13.75},{"date":"2025-12-08","open":15.49,"high":15.6,"low":15.04,"close":15.07,"volume":18326137,"rsi_14":57.6,"sma_20":14.74,"sma_60":13.5,"sma_120":13.72},{"date":"2025-12-09","open":14.6,"high":14.86,"low":14.08,"close":14.1,"volume":18089876,"rsi_14":49.16,"sma_20":14.74,"sma_60":13.52,"sma_120":13.69},{"date":"2025-12-10","open":14.3,"high":14.53,"low":14.06,"close":14.26,"volume":15030652,"rsi_14":46.76,"sma_20":14.72,"sma_60":13.53,"sma_120":13.66},{"date":"2025-12-11","open":13.5,"high":13.59,"low":12.99,"close":13.08,"volume":26227901,"rsi_14":41.3,"sma_20":14.64,"sma_60":13.53,"sma_120":13.63},{"date":"2025-12-12","open":12.72,"high":12.92,"low":12.58,"close":12.73,"volume":18834729,"rsi_14":37.72,"sma_20":14.54,"sma_60":13.54,"sma_120":13.6},{"date":"2025-12-15","open":12.57,"high":12.65,"low":12.37,"close":12.46,"volume":16102709,"rsi_14":37.58,"sma_20":14.43,"sma_60":13.53,"sma_120":13.57},{"date":"2025-12-16","open":12.03,"high":12.25,"low":11.92,"close":12.1,"volume":18039830,"rsi_14":38.66,"sma_20":14.33,"sma_60":13.53,"sma_120":13.54},{"date":"2025-12-17","open":12.41,"high":12.69,"low":12.32,"close":12.64,"volume":12317451,"rsi_14":39.61,"sma_20":14.26,"sma_60":13.54,"sma_120":13.51},{"date":"2025-12-18","open":12.69,"high":12.78,"low":11.97,"close":12.03,"volume":15884171,"rsi_14":32.87,"sma_20":14.12,"sma_60":13.53,"sma_120":13.48},{"date":"2025-12-19","open":12.08,"high":12.23,"low":11.97,"close":12.19,"volume":12523791,"rsi_14":30.03,"sma_20":14.01,"sma_60":13.53,"sma_120":13.46},{"date":"2025-12-22","open":11.75,"high":11.89,"low":11.47,"close":11.85,"volume":24677622,"rsi_14":29.67,"sma_20":13.87,"sma_60":13.52,"sma_120":13.43},{"date":"2025-12-23","open":12.15,"high":12.93,"low":12.03,"close":12.9,"volume":24265325,"rsi_14":34.31,"sma_20":13.79,"sma_60":13.52,"sma_120":13.41},{"date":"2025-12-24","open":12.48,"high":12.65,"low":12.32,"close":12.39,"volume":10352539,"rsi_14":30.79,"sma_20":13.72,"sma_60":13.51,"sma_120":13.39},{"date":"2025-12-26","open":12.85,"high":13.01,"low":12.68,"close":12.81,"volume":18068042,"rsi_14":28.35,"sma_20":13.65,"sma_60":13.49,"sma_120":13.37},{"date":"2025-12-29","open":12.99,"high":13.33,"low":12.88,"close":13.05,"volume":20827725,"rsi_14":35.89,"sma_20":13.57,"sma_60":13.48,"sma_120":13.36},{"date":"2025-12-30","open":13.67,"high":13.68,"low":13.01,"close":13.12,"volume":28028612,"rsi_14":42.17,"sma_20":13.46,"sma_60":13.49,"sma_120":13.35},{"date":"2025-12-31","open":12.59,"high":12.64,"low":12.18,"close":12.26,"volume":19900792,"rsi_14":35.63,"sma_20":13.33,"sma_60":13.47,"sma_120":13.33},{"date":"2026-01-02","open":11.88,"high":12.26,"low":11.8,"close":12.06,"volume":16673855,"rsi_14":41.47,"sma_20":13.16,"sma_60":13.44,"sma_120":13.3},{"date":"2026-01-05","open":11.24,"high":11.68,"low":11.2,"close":11.63,"volume":27807118,"rsi_14":40.92,"sma_20":12.96,"sma_60":13.42,"sma_120":13.27},{"date":"2026-01-06","open":11.25,"high":11.32,"low":11.01,"close":11.28,"volume":27092896,"rsi_14":40.39,"sma_20":12.7,"sma_60":13.39,"sma_120":13.23},{"date":"2026-01-07","open":11.54,"high":11.88,"low":11.46,"close":11.78,"volume":15261918,"rsi_14":47.45,"sma_20":12.54,"sma_60":13.38,"sma_120":13.2},{"date":"2026-01-08","open":11.48,"high":11.48,"low":11.11,"close":11.27,"volume":25829893,"rsi_14":39.04,"sma_20":12.39,"sma_60":13.37,"sma_120":13.16},{"date":"2026-01-09","open":11.05,"high":11.12,"low":10.38,"close":10.4,"volume":41104679,"rsi_14":37.48,"sma_20":12.2,"sma_60":13.34,"sma_120":13.12},{"date":"2026-01-12","open":10.68,"high":11.35,"low":10.6,"close":11.18,"volume":27909849,"rsi_14":42.92,"sma_20":12.11,"sma_60":13.33,"sma_120":13.1},{"date":"2026-01-13","open":11.14,"high":11.41,"low":10.97,"close":11.32,"volume":16766724,"rsi_14":46.18,"sma_20":12.04,"sma_60":13.32,"sma_120":13.08},{"date":"2026-01-14","open":10.57,"high":10.57,"low":10.17,"close":10.24,"volume":36804837,"rsi_14":30.89,"sma_20":11.93,"sma_60":13.3,"sma_120":13.05},{"date":"2026-01-15","open":10.2,"high":10.4,"low":9.95,"close":10.3,"volume":23765264,"rsi_14":33.95,"sma_20":11.84,"sma_60":13.25,"sma_120":13.02},{"date":"2026-01-16","open":10.23,"high":10.37,"low":10.06,"close":10.33,"volume":14915767,"rsi_14":29.74,"sma_20":11.72,"sma_60":13.21,"sma_120":12.99},{"date":"2026-01-20","open":12.32,"high":12.54,"low":11.97,"close":12.37,"volume":50128764,"rsi_14":45.71,"sma_20":11.74,"sma_60":13.2,"sma_120":12.97},{"date":"2026-01-21","open":13.62,"high":13.74,"low":13.03,"close":13.64,"volume":54623255,"rsi_14":52.85,"sma_20":11.81,"sma_60":13.21,"sma_120":12.98},{"date":"2026-01-22","open":14.22,"high":14.37,"low":13.38,"close":13.43,"volume":51182669,"rsi_14":56.91,"sma_20":11.89,"sma_60":13.22,"sma_120":12.98},{"date":"2026-01-23","open":14.16,"high":14.17,"low":13.7,"close":13.97,"volume":26751600,"rsi_14":60.84,"sma_20":11.94,"sma_60":13.23,"sma_120":12.98},{"date":"2026-01-26","open":14.26,"high":15.19,"low":14.15,"close":14.83,"volume":46425300,"rsi_14":67.32,"sma_20":12.06,"sma_60":13.27,"sma_120":12.99},{"date":"2026-01-27","open":14.42,"high":15.17,"low":14.19,"close":14.7,"volume":31400300,"rsi_14":68.96,"sma_20":12.16,"sma_60":13.32,"sma_120":13.01},{"date":"2026-01-28","open":14.46,"high":15.11,"low":14.3,"close":14.53,"volume":32750400,"rsi_14":65.82,"sma_20":12.23,"sma_60":13.34,"sma_120":13.02},{"date":"2026-01-29","open":14.76,"high":15.22,"low":14.47,"close":15.06,"volume":28675400,"rsi_14":71.76,"sma_20":12.33,"sma_60":13.37,"sma_120":13.03},{"date":"2026-01-30","open":15.84,"high":17.03,"low":15.67,"close":16.9,"volume":35010600,"rsi_14":83.57,"sma_20":12.56,"sma_60":13.43,"sma_120":13.06},{"date":"2026-02-02","open":13.76,"high":13.9,"low":12.26,"close":12.7,"volume":43704000,"rsi_14":55.8,"sma_20":12.59,"sma_60":13.41,"sma_120":13.06},{"date":"2026-02-03","open":12.7,"high":13.16,"low":12.66,"close":12.98,"volume":13787300,"rsi_14":56.27,"sma_20":12.66,"sma_60":13.4,"sma_120":13.06},{"date":"2026-02-04","open":13.59,"high":13.61,"low":13.13,"close":13.46,"volume":13198600,"rsi_14":62.74,"sma_20":12.77,"sma_60":13.38,"sma_120":13.07},{"date":"2026-02-05","open":13.54,"high":13.68,"low":12.92,"close":13.52,"volume":17260000,"rsi_14":62.74,"sma_20":12.86,"sma_60":13.38,"sma_120":13.08},{"date":"2026-02-06","open":13.69,"high":13.97,"low":13.21,"close":13.27,"volume":13699600,"rsi_14":61.43,"sma_20":12.96,"sma_60":13.36,"sma_120":13.08},{"date":"2026-02-09","open":12.2,"high":12.5,"low":12.11,"close":12.17,"volume":11649900,"rsi_14":49.16,"sma_20":13.05,"sma_60":13.32,"sma_120":13.08},{"date":"2026-02-10","open":12.29,"high":12.45,"low":12.05,"close":12.13,"volume":9114879,"rsi_14":50.42,"sma_20":11.85,"sma_60":13.2,"sma_120":12.96},{"date":"2026-02-11","open":12.06,"high":12.4,"low":12.01,"close":12.32,"volume":10309769,"rsi_14":53.78,"sma_20":11.85,"sma_60":13.2,"sma_120":12.96},{"date":"2026-02-12","open":12.74,"high":12.82,"low":12.34,"close":12.43,"volume":12602992,"rsi_14":56.34,"sma_20":11.83,"sma_60":13.21,"sma_120":12.95},{"date":"2026-02-13","open":12.23,"high":12.61,"low":12.22,"close":12.44,"volume":8884673,"rsi_14":53.85,"sma_20":11.8,"sma_60":13.2,"sma_120":12.94},{"date":"2026-02-17","open":11.91,"high":12.04,"low":11.79,"close":11.9,"volume":9478662,"rsi_14":35.69,"sma_20":13.44,"sma_60":13.14,"sma_120":13.08},{"date":"2026-02-18","open":11.78,"high":11.9,"low":11.54,"close":11.87,"volume":9852700,"rsi_14":36.2,"sma_20":13.41,"sma_60":13.09,"sma_120":13.08},{"date":"2026-02-19","open":12.04,"high":12.08,"low":11.78,"close":11.8,"volume":9977200,"rsi_14":32.24,"sma_20":13.32,"sma_60":13.05,"sma_120":13.08},{"date":"2026-02-20","open":11.88,"high":12.37,"low":11.81,"close":12.01,"volume":10273973,"rsi_14":17.62,"sma_20":13.25,"sma_60":13.0,"sma_120":13.08},{"date":"2026-02-23","open":12.09,"high":12.15,"low":11.73,"close":11.74,"volume":9403200,"rsi_14":36.74,"sma_20":13.14,"sma_60":12.96,"sma_120":13.07},{"date":"2026-02-24","open":11.6,"high":11.7,"low":11.38,"close":11.46,"volume":7611658,"rsi_14":51.84,"sma_20":11.69,"sma_60":13.11,"sma_120":12.91},{"date":"2026-02-25","open":11.63,"high":11.79,"low":11.52,"close":11.6,"volume":7722296,"rsi_14":21.65,"sma_20":12.82,"sma_60":12.87,"sma_120":13.04},{"date":"2026-02-26","open":11.3,"high":11.43,"low":11.17,"close":11.38,"volume":10266910,"rsi_14":58.39,"sma_20":11.7,"sma_60":13.03,"sma_120":12.89},{"date":"2026-02-27","open":11.51,"high":11.6,"low":11.37,"close":11.52,"volume":7456960,"rsi_14":58.94,"sma_20":11.68,"sma_60":12.99,"sma_120":12.88},{"date":"2026-03-02","open":11.93,"high":12.04,"low":11.72,"close":12.0,"volume":17168308,"rsi_14":46.87,"sma_20":12.24,"sma_60":12.71,"sma_120":13.01},{"date":"2026-03-04","open":11.87,"high":11.95,"low":11.64,"close":11.78,"volume":12346366,"rsi_14":43.74,"sma_20":12.19,"sma_60":12.65,"sma_120":12.99},{"date":"2026-03-05","open":11.89,"high":12.27,"low":11.76,"close":12.05,"volume":12856002,"rsi_14":32.22,"sma_20":11.83,"sma_60":12.86,"sma_120":12.87},{"date":"2026-03-06","open":12.53,"high":13.19,"low":12.4,"close":12.75,"volume":26319091,"rsi_14":43.29,"sma_20":11.9,"sma_60":12.83,"sma_120":12.87},{"date":"2026-03-09","open":13.07,"high":13.26,"low":12.25,"close":12.31,"volume":29067666,"rsi_14":48.39,"sma_20":12.05,"sma_60":12.48,"sma_120":12.99},{"date":"2026-03-10","open":12.19,"high":12.38,"low":11.92,"close":12.27,"volume":14566164,"rsi_14":55.16,"sma_20":12.0,"sma_60":12.45,"sma_120":12.98},{"date":"2026-03-11","open":12.54,"high":12.94,"low":12.38,"close":12.88,"volume":10039417,"rsi_14":62.26,"sma_20":12.03,"sma_60":12.43,"sma_120":12.98},{"date":"2026-03-12","open":13.03,"high":13.14,"low":12.67,"close":13.04,"volume":14005302,"rsi_14":64.68,"sma_20":12.08,"sma_60":12.43,"sma_120":12.98},{"date":"2026-03-13","open":12.77,"high":12.82,"low":12.51,"close":12.64,"volume":11989619,"rsi_14":57.18,"sma_20":12.09,"sma_60":12.42,"sma_120":12.98},{"date":"2026-03-16","open":12.51,"high":12.61,"low":12.05,"close":12.21,"volume":10991300,"rsi_14":55.16,"sma_20":12.08,"sma_60":12.42,"sma_120":12.98},{"date":"2026-03-17","open":12.39,"high":12.41,"low":12.11,"close":12.2,"volume":6352039,"rsi_14":58.64,"sma_20":12.07,"sma_60":12.42,"sma_120":12.98},{"date":"2026-03-18","open":12.19,"high":12.79,"low":12.09,"close":12.67,"volume":14101462,"rsi_14":61.61,"sma_20":12.11,"sma_60":12.42,"sma_120":12.98},{"date":"2026-03-19","open":13.0,"high":13.09,"low":12.4,"close":12.56,"volume":21405819,"rsi_14":63.04,"sma_20":12.18,"sma_60":12.55,"sma_120":12.88},{"date":"2026-03-20","open":12.25,"high":12.5,"low":12.21,"close":12.39,"volume":10287332,"rsi_14":59.76,"sma_20":12.18,"sma_60":12.51,"sma_120":12.88},{"date":"2026-03-23","open":11.94,"high":12.01,"low":11.59,"close":11.73,"volume":14397238,"rsi_14":47.03,"sma_20":12.17,"sma_60":12.46,"sma_120":12.87},{"date":"2026-03-24","open":11.84,"high":11.9,"low":11.65,"close":11.73,"volume":6737325,"rsi_14":49.61,"sma_20":12.16,"sma_60":12.4,"sma_120":12.85},{"date":"2026-03-25","open":11.63,"high":11.93,"low":11.58,"close":11.86,"volume":5642764,"rsi_14":47.93,"sma_20":12.18,"sma_60":12.34,"sma_120":12.84},{"date":"2026-03-26","open":11.89,"high":12.1,"low":11.79,"close":11.84,"volume":8439230,"rsi_14":37.43,"sma_20":12.19,"sma_60":12.28,"sma_120":12.83},{"date":"2026-03-27","open":12.29,"high":12.39,"low":12.04,"close":12.28,"volume":8514400,"rsi_14":49.52,"sma_20":12.23,"sma_60":12.21,"sma_120":12.83},{"date":"2026-03-30","open":11.69,"high":11.77,"low":11.57,"close":11.68,"volume":9031076,"rsi_14":43.04,"sma_20":12.24,"sma_60":12.15,"sma_120":12.83},{"date":"2026-03-31","open":12.04,"high":12.05,"low":11.65,"close":11.73,"volume":8114961,"rsi_14":34.11,"sma_20":12.23,"sma_60":12.11,"sma_120":12.82},{"date":"2026-04-01","open":11.55,"high":11.56,"low":11.31,"close":11.42,"volume":7065649,"rsi_14":28.72,"sma_20":12.21,"sma_60":12.07,"sma_120":12.8},{"date":"2026-04-02","open":11.39,"high":11.43,"low":11.28,"close":11.35,"volume":7923580,"rsi_14":31.41,"sma_20":12.18,"sma_60":12.04,"sma_120":12.79},{"date":"2026-04-06","open":11.59,"high":11.6,"low":11.36,"close":11.37,"volume":4703385,"rsi_14":36.27,"sma_20":12.11,"sma_60":12.33,"sma_120":12.86},{"date":"2026-04-07","open":11.61,"high":11.71,"low":11.53,"close":11.55,"volume":8146124,"rsi_14":39.84,"sma_20":12.07,"sma_60":12.0,"sma_120":12.77},{"date":"2026-04-08","open":11.1,"high":11.24,"low":10.96,"close":11.08,"volume":10611708,"rsi_14":25.47,"sma_20":12.01,"sma_60":11.98,"sma_120":12.76},{"date":"2026-04-09","open":11.06,"high":11.06,"low":10.77,"close":10.88,"volume":11520255,"rsi_14":24.7,"sma_20":11.91,"sma_60":11.95,"sma_120":12.75},{"date":"2026-04-10","open":10.81,"high":10.9,"low":10.7,"close":10.77,"volume":6948086,"rsi_14":25.15,"sma_20":11.8,"sma_60":11.93,"sma_120":12.73},{"date":"2026-04-13","open":10.97,"high":10.99,"low":10.62,"close":10.68,"volume":7345053,"rsi_14":30.43,"sma_20":11.7,"sma_60":11.91,"sma_120":12.72},{"date":"2026-04-14","open":10.73,"high":10.75,"low":10.4,"close":10.56,"volume":8284289,"rsi_14":29.13,"sma_20":11.62,"sma_60":11.89,"sma_120":12.7},{"date":"2026-04-15","open":10.53,"high":10.65,"low":10.49,"close":10.58,"volume":4993519,"rsi_14":26.43,"sma_20":11.54,"sma_60":11.85,"sma_120":12.68},{"date":"2026-04-16","open":10.61,"high":10.79,"low":10.6,"close":10.78,"volume":4530164,"rsi_14":31.48,"sma_20":11.44,"sma_60":11.82,"sma_120":12.66},{"date":"2026-04-17","open":10.64,"high":10.93,"low":10.63,"close":10.84,"volume":7532028,"rsi_14":21.2,"sma_20":11.36,"sma_60":11.79,"sma_120":12.64},{"date":"2026-04-20","open":10.87,"high":11.0,"low":10.79,"close":10.85,"volume":7186157,"rsi_14":28.08,"sma_20":11.28,"sma_60":11.75,"sma_120":12.62},{"date":"2026-04-21","open":10.84,"high":10.99,"low":10.79,"close":10.95,"volume":4804839,"rsi_14":30.1,"sma_20":11.24,"sma_60":11.72,"sma_120":12.6},{"date":"2026-04-22","open":11.07,"high":11.16,"low":10.94,"close":10.95,"volume":5400292,"rsi_14":35.95,"sma_20":11.2,"sma_60":11.69,"sma_120":12.58},{"date":"2026-04-23","open":10.72,"high":10.73,"low":10.41,"close":10.52,"volume":9074122,"rsi_14":29.14,"sma_20":11.13,"sma_60":11.67,"sma_120":12.55},{"date":"2026-04-24","open":10.34,"high":10.36,"low":10.18,"close":10.31,"volume":11511193,"rsi_14":25.91,"sma_20":11.06,"sma_60":11.65,"sma_120":12.53},{"date":"2026-04-27","open":10.69,"high":10.79,"low":10.46,"close":10.49,"volume":13640201,"rsi_14":25.57,"sma_20":10.97,"sma_60":11.63,"sma_120":12.51},{"date":"2026-04-28","open":10.39,"high":10.54,"low":10.28,"close":10.33,"volume":18279062,"rsi_14":30.16,"sma_20":10.9,"sma_60":11.61,"sma_120":12.5},{"date":"2026-04-29","open":10.2,"high":10.27,"low":10.11,"close":10.15,"volume":8683471,"rsi_14":30.65,"sma_20":10.82,"sma_60":11.59,"sma_120":12.48},{"date":"2026-04-30","open":10.16,"high":10.72,"low":10.15,"close":10.6,"volume":19091172,"rsi_14":46.28,"sma_20":10.78,"sma_60":11.59,"sma_120":12.47},{"date":"2026-05-01","open":10.69,"high":10.73,"low":10.55,"close":10.71,"volume":7173765,"rsi_14":50.67,"sma_20":10.75,"sma_60":11.59,"sma_120":12.46},{"date":"2026-05-04","open":10.86,"high":11.08,"low":10.84,"close":10.95,"volume":12744495,"rsi_14":58.12,"sma_20":10.73,"sma_60":11.58,"sma_120":12.45},{"date":"2026-05-05","open":10.89,"high":10.97,"low":10.62,"close":10.64,"volume":11185838,"rsi_14":51.04,"sma_20":10.68,"sma_60":11.59,"sma_120":12.44},{"date":"2026-05-06","open":10.46,"high":10.51,"low":10.35,"close":10.45,"volume":11427201,"rsi_14":43.73,"sma_20":10.65,"sma_60":11.59,"sma_120":12.42},{"date":"2026-05-07","open":10.36,"high":10.81,"low":10.29,"close":10.68,"volume":16306073,"rsi_14":47.33,"sma_20":10.64,"sma_60":11.59,"sma_120":12.4},{"date":"2026-05-08","open":10.87,"high":10.92,"low":10.52,"close":10.57,"volume":8642332,"rsi_14":45.49,"sma_20":10.63,"sma_60":11.56,"sma_120":12.38},{"date":"2026-05-11","open":10.95,"high":11.25,"low":10.94,"close":11.22,"volume":10225641,"rsi_14":53.78,"sma_20":10.66,"sma_60":11.52,"sma_120":12.37},{"date":"2026-05-12","open":10.99,"high":11.01,"low":10.78,"close":10.91,"volume":7577234,"rsi_14":49.4,"sma_20":10.67,"sma_60":11.48,"sma_120":12.35},{"date":"2026-05-13","open":11.2,"high":11.21,"low":10.95,"close":10.98,"volume":6926191,"rsi_14":56.89,"sma_20":10.69,"sma_60":11.46,"sma_120":12.33},{"date":"2026-05-14","open":10.82,"high":11.21,"low":10.76,"close":11.16,"volume":10857976,"rsi_14":62.5,"sma_20":10.71,"sma_60":11.44,"sma_120":12.32},{"date":"2026-05-15","open":11.3,"high":11.38,"low":11.15,"close":11.33,"volume":8907783,"rsi_14":62.44,"sma_20":10.74,"sma_60":11.42,"sma_120":12.32},{"date":"2026-05-18","open":11.45,"high":11.61,"low":11.36,"close":11.54,"volume":8580938,"rsi_14":67.84,"sma_20":10.77,"sma_60":11.41,"sma_120":12.3},{"date":"2026-05-19","open":11.72,"high":11.94,"low":11.68,"close":11.9,"volume":7342894,"rsi_14":74.37,"sma_20":10.82,"sma_60":11.41,"sma_120":12.29},{"date":"2026-05-20","open":11.69,"high":11.78,"low":11.37,"close":11.49,"volume":8955697,"rsi_14":62.54,"sma_20":10.85,"sma_60":11.4,"sma_120":12.27},{"date":"2026-05-21","open":11.53,"high":11.61,"low":11.31,"close":11.33,"volume":6415711,"rsi_14":58.61,"sma_20":10.89,"sma_60":11.4,"sma_120":12.25},{"date":"2026-05-22","open":11.13,"high":11.2,"low":10.9,"close":10.94,"volume":9301779,"rsi_14":50.0,"sma_20":10.92,"sma_60":11.39,"sma_120":12.23},{"date":"2026-05-26","open":11.13,"high":11.22,"low":10.88,"close":10.91,"volume":6268684,"rsi_14":54.05,"sma_20":10.94,"sma_60":11.38,"sma_120":12.2},{"date":"2026-05-27","open":11.09,"high":11.41,"low":11.09,"close":11.18,"volume":9207825,"rsi_14":60.34,"sma_20":10.98,"sma_60":11.37,"sma_120":12.18},{"date":"2026-05-28","open":11.29,"high":11.93,"low":11.29,"close":11.89,"volume":12138345,"rsi_14":65.1,"sma_20":11.07,"sma_60":11.37,"sma_120":12.16},{"date":"2026-05-29","open":12.15,"high":12.22,"low":11.87,"close":11.93,"volume":12748364,"rsi_14":67.17,"sma_20":11.14,"sma_60":11.38,"sma_120":12.14},{"date":"2026-06-01","open":11.61,"high":11.66,"low":11.45,"close":11.54,"volume":8716934,"rsi_14":54.32,"sma_20":11.18,"sma_60":11.37,"sma_120":12.11},{"date":"2026-06-02","open":11.34,"high":11.52,"low":11.33,"close":11.47,"volume":5926312,"rsi_14":58.09,"sma_20":11.2,"sma_60":11.35,"sma_120":12.09},{"date":"2026-06-03","open":11.44,"high":11.76,"low":11.44,"close":11.71,"volume":5708079,"rsi_14":60.06,"sma_20":11.26,"sma_60":11.34,"sma_120":12.06},{"date":"2026-06-04","open":11.99,"high":12.23,"low":11.96,"close":12.12,"volume":8947747,"rsi_14":62.48,"sma_20":11.34,"sma_60":11.33,"sma_120":12.05},{"date":"2026-06-05","open":11.88,"high":11.92,"low":11.63,"close":11.67,"volume":6443732,"rsi_14":54.04,"sma_20":11.39,"sma_60":11.31,"sma_120":12.02},{"date":"2026-06-08","open":11.4,"high":11.44,"low":11.23,"close":11.37,"volume":4186092,"rsi_14":47.99,"sma_20":11.43,"sma_60":11.29,"sma_120":12.0},{"date":"2026-06-09","open":11.34,"high":11.56,"low":11.31,"close":11.39,"volume":4161217,"rsi_14":43.37,"sma_20":11.44,"sma_60":11.26,"sma_120":11.97},{"date":"2026-06-10","open":11.65,"high":11.71,"low":11.5,"close":11.54,"volume":6187708,"rsi_14":50.55,"sma_20":11.47,"sma_60":11.25,"sma_120":11.95},{"date":"2026-06-11","open":11.34,"high":11.34,"low":11.11,"close":11.16,"volume":6887088,"rsi_14":47.73,"sma_20":11.48,"sma_60":11.24,"sma_120":11.92},{"date":"2026-06-12","open":11.18,"high":11.38,"low":11.16,"close":11.35,"volume":5348480,"rsi_14":55.62,"sma_20":11.49,"sma_60":11.21,"sma_120":11.9},{"date":"2026-06-15","open":11.21,"high":11.44,"low":11.21,"close":11.43,"volume":4717770,"rsi_14":57.03,"sma_20":11.49,"sma_60":11.2,"sma_120":11.87},{"date":"2026-06-16","open":11.46,"high":11.83,"low":11.44,"close":11.76,"volume":5390748,"rsi_14":57.66,"sma_20":11.5,"sma_60":11.18,"sma_120":11.85},{"date":"2026-06-17","open":11.44,"high":11.58,"low":11.35,"close":11.57,"volume":5382982,"rsi_14":44.99,"sma_20":11.49,"sma_60":11.18,"sma_120":11.82},{"date":"2026-06-18","open":11.41,"high":11.81,"low":11.41,"close":11.74,"volume":6806818,"rsi_14":47.18,"sma_20":11.5,"sma_60":11.18,"sma_120":11.79},{"date":"2026-06-22","open":11.87,"high":11.96,"low":11.77,"close":11.77,"volume":3662848,"rsi_14":53.9,"sma_20":11.52,"sma_60":11.18,"sma_120":11.76},{"date":"2026-06-23","open":11.58,"high":11.66,"low":11.41,"close":11.5,"volume":5614848,"rsi_14":50.23,"sma_20":11.55,"sma_60":11.17,"sma_120":11.73},{"date":"2026-06-24","open":11.52,"high":11.76,"low":11.48,"close":11.73,"volume":4699866,"rsi_14":50.47,"sma_20":11.59,"sma_60":11.17,"sma_120":11.69},{"date":"2026-06-25","open":11.94,"high":11.98,"low":11.58,"close":11.75,"volume":6268233,"rsi_14":43.42,"sma_20":11.62,"sma_60":11.17,"sma_120":11.66},{"date":"2026-06-26","open":12.01,"high":12.11,"low":11.76,"close":11.87,"volume":9248709,"rsi_14":54.22,"sma_20":11.62,"sma_60":11.17,"sma_120":11.64},{"date":"2026-06-29","open":11.52,"high":11.55,"low":11.38,"close":11.43,"volume":5436868,"rsi_14":51.05,"sma_20":11.59,"sma_60":11.17,"sma_120":11.62},{"date":"2026-06-30","open":11.72,"high":11.97,"low":11.67,"close":11.72,"volume":6091438,"rsi_14":55.71,"sma_20":11.6,"sma_60":11.18,"sma_120":11.75},{"date":"2026-07-01","open":11.65,"high":11.71,"low":11.51,"close":11.52,"volume":3684881,"rsi_14":49.66,"sma_20":11.61,"sma_60":11.18,"sma_120":11.6},{"date":"2026-07-02","open":11.47,"high":11.59,"low":11.34,"close":11.58,"volume":5127367,"rsi_14":58.02,"sma_20":11.6,"sma_60":11.18,"sma_120":11.59},{"date":"2026-07-06","open":11.52,"high":11.72,"low":11.46,"close":11.71,"volume":3870965,"rsi_14":56.95,"sma_20":11.58,"sma_60":11.19,"sma_120":11.59},{"date":"2026-07-07","open":11.65,"high":11.85,"low":11.62,"close":11.76,"volume":5501815,"rsi_14":56.44,"sma_20":11.58,"sma_60":11.2,"sma_120":11.58},{"date":"2026-07-08","open":11.84,"high":11.85,"low":11.54,"close":11.6,"volume":5952361,"rsi_14":46.51,"sma_20":11.59,"sma_60":11.22,"sma_120":11.58},{"date":"2026-07-09","open":11.29,"high":11.29,"low":10.78,"close":10.83,"volume":10983312,"rsi_14":37.54,"sma_20":11.57,"sma_60":11.22,"sma_120":11.56},{"date":"2026-07-10","open":10.57,"high":10.62,"low":10.35,"close":10.6,"volume":8356355,"rsi_14":31.05,"sma_20":11.52,"sma_60":11.22,"sma_120":11.55},{"date":"2026-07-13","open":10.31,"high":10.5,"low":10.26,"close":10.37,"volume":11573615,"rsi_14":28.12,"sma_20":11.48,"sma_60":11.22,"sma_120":11.53},{"date":"2026-07-14","open":10.41,"high":10.55,"low":10.31,"close":10.52,"volume":5657656,"rsi_14":34.09,"sma_20":11.44,"sma_60":11.21,"sma_120":11.52},{"date":"2026-07-15","open":10.4,"high":10.58,"low":10.35,"close":10.55,"volume":5971517,"rsi_14":29.64,"sma_20":11.39,"sma_60":11.21,"sma_120":11.5},{"date":"2026-07-16","open":10.59,"high":10.69,"low":10.18,"close":10.42,"volume":11982763,"rsi_14":27.71,"sma_20":11.33,"sma_60":11.2,"sma_120":11.48},{"date":"2026-07-17","open":10.48,"high":10.53,"low":10.38,"close":10.51,"volume":7122223,"rsi_14":27.03,"sma_20":11.27,"sma_60":11.19,"sma_120":11.45},{"date":"2026-07-20","open":10.38,"high":10.38,"low":10.23,"close":10.29,"volume":7163214,"rsi_14":29.2,"sma_20":11.2,"sma_60":11.18,"sma_120":11.44},{"date":"2026-07-21","open":10.33,"high":10.45,"low":10.28,"close":10.4,"volume":5293677,"rsi_14":23.92,"sma_20":11.13,"sma_60":11.18,"sma_120":11.42},{"date":"2026-07-22","open":10.46,"high":10.65,"low":10.45,"close":10.6,"volume":5825279,"rsi_14":32.03,"sma_20":11.09,"sma_60":11.19,"sma_120":11.42},{"date":"2026-07-23","open":10.63,"high":10.74,"low":10.59,"close":10.61,"volume":7649061,"rsi_14":30.68,"sma_20":11.03,"sma_60":11.19,"sma_120":11.41},{"date":"2026-07-24","open":10.81,"high":10.82,"low":10.48,"close":10.55,"volume":7240185,"rsi_14":26.18,"sma_20":10.97,"sma_60":11.19,"sma_120":11.4},{"date":"2026-07-27","open":10.22,"high":10.26,"low":10.1,"close":10.11,"volume":8718584,"rsi_14":20.85,"sma_20":10.88,"sma_60":11.19,"sma_120":11.39},{"date":"2026-07-28","open":10.03,"high":10.03,"low":9.75,"close":9.8,"volume":15037921,"rsi_14":19.8,"sma_20":10.8,"sma_60":11.18,"sma_120":11.39},{"date":"2026-07-29","open":9.82,"high":10.03,"low":9.81,"close":9.93,"volume":6447918,"rsi_14":30.62,"sma_20":10.71,"sma_60":11.16,"sma_120":11.37},{"date":"2026-07-30","open":9.89,"high":10.11,"low":9.82,"close":10.01,"volume":10505862,"rsi_14":36.38,"sma_20":10.64,"sma_60":11.15,"sma_120":11.36},{"date":"2026-07-31","open":9.99,"high":10.08,"low":9.88,"close":10.06,"volume":7111008,"rsi_14":42.57,"sma_20":10.56,"sma_60":11.14,"sma_120":11.36},{"date":"2026-08-03","open":10.11,"high":10.13,"low":10.0,"close":10.11,"volume":6815240,"rsi_14":39.27,"sma_20":10.48,"sma_60":11.13,"sma_120":11.34},{"date":"2026-08-04","open":9.78,"high":9.79,"low":9.69,"close":9.77,"volume":12619745,"rsi_14":32.43,"sma_20":10.38,"sma_60":11.12,"sma_120":11.32},{"date":"2026-08-05","open":9.76,"high":9.83,"low":9.7,"close":9.74,"volume":7819351,"rsi_14":33.96,"sma_20":10.29,"sma_60":11.1,"sma_120":11.3},{"date":"2026-08-06","open":9.73,"high":9.73,"low":9.54,"close":9.63,"volume":13407224},{"date":"2026-08-07","open":9.78,"high":9.81,"low":9.68,"close":9.74,"volume":8059833,"rsi_14":36.45,"sma_20":10.19,"sma_60":11.06,"sma_120":11.26},{"date":"2026-08-10","open":10.17,"high":10.23,"low":10.13,"close":10.14,"volume":11466489,"rsi_14":44.4,"sma_20":10.17,"sma_60":11.04,"sma_120":11.24},{"date":"2026-08-11","open":10.18,"high":10.22,"low":10.02,"close":10.07,"volume":7628099,"rsi_14":37.9,"sma_20":10.15,"sma_60":11.03,"sma_120":11.22},{"date":"2026-08-12","open":10.25,"high":10.3,"low":10.17,"close":10.2,"volume":8935202,"rsi_14":41.13,"sma_20":10.13,"sma_60":11.01,"sma_120":11.21},{"date":"2026-08-13","open":10.01,"high":10.12,"low":9.89,"close":9.97,"volume":11804517},{"date":"2026-08-14","open":10.02,"high":10.13,"low":9.9,"close":9.92,"volume":10851367,"rsi_14":45.45,"sma_20":10.08,"sma_60":10.95,"sma_120":11.18},{"date":"2026-08-17","open":9.77,"high":9.85,"low":9.72,"close":9.83,"volume":8701360,"rsi_14":50.4,"sma_20":10.06,"sma_60":10.92,"sma_120":11.16},{"date":"2026-08-18","open":9.91,"high":10.1,"low":9.84,"close":10.1,"volume":9057092,"rsi_14":54.0,"sma_20":10.04,"sma_60":10.9,"sma_120":11.15},{"date":"2026-08-19","open":10.29,"high":10.33,"low":10.0,"close":10.01,"volume":11197323,"rsi_14":49.75,"sma_20":10.01,"sma_60":10.88,"sma_120":11.14},{"date":"2026-08-20","open":9.99,"high":10.01,"low":9.83,"close":10.01,"volume":10541691,"rsi_14":48.36,"sma_20":9.98,"sma_60":10.87,"sma_120":11.12},{"date":"2026-08-21","open":10.07,"high":10.13,"low":9.99,"close":9.99,"volume":7259375,"rsi_14":47.03,"sma_20":9.96,"sma_60":10.85,"sma_120":11.11},{"date":"2026-08-24","open":10.3,"high":10.31,"low":10.1,"close":10.15,"volume":10193310,"rsi_14":60.34,"sma_20":9.96,"sma_60":10.82,"sma_120":11.1},{"date":"2026-08-25","open":9.92,"high":10.24,"low":9.88,"close":10.23,"volume":11637132,"rsi_14":63.54,"sma_20":9.98,"sma_60":10.79,"sma_120":11.08},{"date":"2026-08-26","open":10.32,"high":10.51,"low":10.3,"close":10.41,"volume":10839862},{"date":"2026-08-27","open":10.55,"high":10.73,"low":10.41,"close":10.43,"volume":10397264,"rsi_14":69.27,"sma_20":10.03,"sma_60":10.76,"sma_120":11.05},{"date":"2026-08-28","open":10.39,"high":10.41,"low":10.25,"close":10.33,"volume":8629814,"rsi_14":56.38,"sma_20":10.04,"sma_60":10.73,"sma_120":11.03},{"date":"2026-08-31","open":10.42,"high":10.59,"low":10.34,"close":10.54,"volume":9752977,"rsi_14":64.42,"sma_20":10.06,"sma_60":10.71,"sma_120":11.02},{"date":"2026-09-01","open":10.27,"high":10.61,"low":10.24,"close":10.58,"volume":14734170},{"date":"2026-09-02","open":10.57,"high":10.76,"low":10.53,"close":10.75,"volume":12226983,"rsi_14":76.19,"sma_20":10.15,"sma_60":10.68,"sma_120":10.98},{"date":"2026-09-03","open":10.71,"high":10.82,"low":10.37,"close":10.49,"volume":22245707,"rsi_14":66.67,"sma_20":10.19,"sma_60":10.66,"sma_120":10.96},{"date":"2026-09-04","open":10.65,"high":10.71,"low":10.54,"close":10.56,"volume":16359558,"rsi_14":71.86,"sma_20":10.24,"sma_60":10.65,"sma_120":10.95},{"date":"2026-09-08","open":10.6,"high":10.6,"low":10.3,"close":10.46,"volume":14247764},{"date":"2026-09-09","open":10.27,"high":10.39,"low":10.07,"close":10.09,"volume":14183786,"rsi_14":52.84,"sma_20":10.25,"sma_60":10.61,"sma_120":10.91},{"date":"2026-09-10","open":10.01,"high":10.22,"low":9.85,"close":10.19,"volume":17270665,"rsi_14":54.67,"sma_20":10.25,"sma_60":10.59,"sma_120":10.89},{"date":"2026-09-11","open":10.09,"high":10.23,"low":10.07,"close":10.17,"volume":11804212,"rsi_14":54.79,"sma_20":10.26,"sma_60":10.57,"sma_120":10.88},{"date":"2026-09-14","open":10.28,"high":10.45,"low":10.26,"close":10.33,"volume":19528569},{"date":"2026-09-15","open":10.56,"high":10.59,"low":10.4,"close":10.54,"volume":23461866,"rsi_14":57.71,"sma_20":10.32,"sma_60":10.53,"sma_120":10.85},{"date":"2026-09-16","open":10.56,"high":10.59,"low":10.32,"close":10.36,"volume":21101719},{"date":"2026-09-17","open":10.3,"high":10.57,"low":10.29,"close":10.33,"volume":25508445,"rsi_14":47.52,"sma_20":10.35,"sma_60":10.48,"sma_120":10.83},{"date":"2026-09-18","open":10.41,"high":10.52,"low":10.38,"close":10.41,"volume":22826499,"rsi_14":52.0,"sma_20":10.37,"sma_60":10.46,"sma_120":10.81},{"date":"2026-09-21","open":10.3,"high":10.4,"low":10.23,"close":10.26,"volume":21351241},{"date":"2026-09-22","open":10.34,"high":10.86,"low":10.32,"close":10.86,"volume":45557772,"rsi_14":55.6,"sma_20":10.42,"sma_60":10.42,"sma_120":10.79},{"date":"2026-09-23","open":10.87,"high":10.92,"low":10.66,"close":10.87,"volume":48669945},{"date":"2026-09-24","open":10.79,"high":11.67,"low":10.78,"close":11.55,"volume":66543561,"rsi_14":69.15,"sma_20":10.5,"sma_60":10.41,"sma_120":10.79},{"date":"2026-09-25","open":11.05,"high":11.2,"low":10.86,"close":11.13,"volume":43663483,"rsi_14":59.16,"sma_20":10.54,"sma_60":10.4,"sma_120":10.79},{"date":"2026-09-28","open":10.79,"high":10.93,"low":10.6,"close":10.79,"volume":21732262,"rsi_14":55.09,"sma_20":10.56,"sma_60":10.39,"sma_120":10.78},{"date":"2026-09-29","open":10.51,"high":10.55,"low":10.32,"close":10.35,"volume":28840552,"rsi_14":53.8,"sma_20":10.55,"sma_60":10.37,"sma_120":10.78},{"date":"2026-09-30","open":10.32,"high":10.46,"low":10.2,"close":10.37,"volume":23479986,"rsi_14":52.69,"sma_20":10.54,"sma_60":10.34,"sma_120":10.77},{"date":"2026-10-01","open":10.35,"high":10.39,"low":10.14,"close":10.16,"volume":32607372},{"date":"2026-10-02","open":10.17,"high":10.49,"low":10.16,"close":10.47,"volume":30780416,"rsi_14":51.9,"sma_20":10.51,"sma_60":10.31,"sma_120":10.77},{"date":"2026-10-05","open":10.39,"high":10.58,"low":10.31,"close":10.55,"volume":28519130,"rsi_14":50.21,"sma_20":10.51,"sma_60":10.31,"sma_120":10.77},{"date":"2026-10-06","open":10.74,"high":10.77,"low":10.63,"close":10.74,"volume":26387414,"rsi_14":55.21,"sma_20":10.53,"sma_60":10.32,"sma_120":10.77},{"date":"2026-10-07","open":10.94,"high":11.19,"low":10.85,"close":11.03,"volume":34906468,"rsi_14":59.22,"sma_20":10.57,"sma_60":10.33,"sma_120":10.77},{"date":"2026-10-08","open":11.21,"high":11.21,"low":10.68,"close":10.81,"volume":29522167,"rsi_14":54.98,"sma_20":10.6,"sma_60":10.33,"sma_120":10.77},{"date":"2026-10-09","open":10.94,"high":11.17,"low":10.91,"close":11.01,"volume":32269518,"rsi_14":59.3,"sma_20":10.65,"sma_60":10.34,"sma_120":10.77},{"date":"2026-10-12","open":10.81,"high":11.03,"low":10.75,"close":10.92,"volume":27791862,"rsi_14":50.78,"sma_20":10.68,"sma_60":10.35,"sma_120":10.77},{"date":"2026-10-13","open":11.02,"high":11.43,"low":10.98,"close":11.41,"volume":27364403,"rsi_14":56.95,"sma_20":10.72,"sma_60":10.37,"sma_120":10.77},{"date":"2026-10-14","open":11.2,"high":11.4,"low":10.87,"close":11.22,"volume":39705712,"rsi_14":45.01,"sma_20":10.76,"sma_60":10.38,"sma_120":10.78},{"date":"2026-10-15","open":11.1,"high":11.3,"low":10.96,"close":11.09,"volume":34960965,"rsi_14":49.61,"sma_20":10.8,"sma_60":10.39,"sma_120":10.79},{"date":"2026-10-16","open":10.6,"high":10.76,"low":10.53,"close":10.66,"volume":22007327,"rsi_14":47.81,"sma_20":10.81,"sma_60":10.39,"sma_120":10.79},{"date":"2026-10-19","open":10.64,"high":10.67,"low":10.45,"close":10.46,"volume":19542383,"rsi_14":52.06,"sma_20":10.82,"sma_60":10.39,"sma_120":10.79},{"date":"2026-10-20","open":10.35,"high":10.52,"low":10.3,"close":10.5,"volume":20783787,"rsi_14":52.12,"sma_20":10.8,"sma_60":10.39,"sma_120":10.79},{"date":"2026-10-21","open":10.0,"high":10.11,"low":9.94,"close":9.97,"volume":25490598,"rsi_14":47.06,"sma_20":10.76,"sma_60":10.4,"sma_120":10.79},{"date":"2026-10-22","open":10.0,"high":10.1,"low":9.88,"close":9.89,"volume":21734439,"rsi_14":40.95,"sma_20":10.68,"sma_60":10.4,"sma_120":10.78},{"date":"2026-10-23","open":9.62,"high":9.66,"low":9.51,"close":9.58,"volume":20697031,"rsi_14":35.8,"sma_20":10.6,"sma_60":10.39,"sma_120":10.77}],"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":"United States Natural Gas Fund, LP","phase":"above-fold","symbol_resolved":true}