{"status":"ok","report":{"price_analysis":{"current":17.92,"change_1d":1.2,"change_7d":5.3,"change_30d":2.5,"high_30d":18.65,"low_30d":15.875,"position_in_range":74.0,"support":16.15,"resistance":18.37},"summary":"ProShares VIX Short-Term Futures ETF(VIXY)은(는) Trading--Miscellaneous를 추종하는 ETF입니다, 순자산 $229.7M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 62.4로 강세 구간입니다. MACD(0.02)가 시그널선(-0.19)을 상회합니다(골든크로스). SMA20 17, SMA60 18 — 혼조세입니다. 볼린저밴드 16~18 (현재 위치 105%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":62.36749116607775,"macd":0.01643627291869265,"macd_signal":-0.19380979263146833,"sma_20":16.736,"sma_60":17.647333333333336,"bb_upper":17.810269984687277,"bb_lower":15.661730015312724,"atr_14":0.8086428571428568},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":62,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.4,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.5,"unit":"%","percentile":55,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"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":"2026-10-24T23:50:08.631135+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Miscellaneous","issuer":"ProShares","category":"Trading--Miscellaneous","expense_ratio":0.96,"aum":229680016.0,"aum_display":"$229.7M","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"IQMM","name":"ProShares GENIUS Money Market ETF","weight":10.23}],"holdings_count":1,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":17.92,"change_pct":1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.37},{"date":"2016-10-25","close":25.59},{"date":"2016-10-26","close":26.23},{"date":"2016-10-27","close":26.72},{"date":"2016-10-28","close":27.84},{"date":"2016-10-31","close":28.42},{"date":"2016-11-01","close":29.25},{"date":"2016-11-02","close":29.91},{"date":"2016-11-03","close":31.56},{"date":"2016-11-04","close":31.59},{"date":"2016-11-07","close":27.62},{"date":"2016-11-08","close":26.79},{"date":"2016-11-09","close":26.16},{"date":"2016-11-10","close":26.79},{"date":"2016-11-11","close":26.18},{"date":"2016-11-14","close":26.07},{"date":"2016-11-15","close":24.96},{"date":"2016-11-16","close":25.08},{"date":"2016-11-17","close":24.33},{"date":"2016-11-18","close":24.2},{"date":"2016-11-21","close":23.12},{"date":"2016-11-22","close":23.28},{"date":"2016-11-23","close":23.3},{"date":"2016-11-25","close":23.19},{"date":"2016-11-28","close":23.37},{"date":"2016-11-29","close":23.21},{"date":"2016-11-30","close":23.24},{"date":"2016-12-01","close":24.14},{"date":"2016-12-02","close":24.15},{"date":"2016-12-05","close":22.55},{"date":"2016-12-06","close":21.77},{"date":"2016-12-07","close":21.85},{"date":"2016-12-08","close":21.88},{"date":"2016-12-09","close":21.67},{"date":"2016-12-12","close":21.81},{"date":"2016-12-13","close":22.02},{"date":"2016-12-14","close":21.94},{"date":"2016-12-15","close":21.64},{"date":"2016-12-16","close":21.34},{"date":"2016-12-19","close":20.6},{"date":"2016-12-20","close":20.23},{"date":"2016-12-21","close":19.9},{"date":"2016-12-22","close":20.2},{"date":"2016-12-23","close":20.14},{"date":"2016-12-27","close":19.82},{"date":"2016-12-28","close":20.51},{"date":"2016-12-29","close":20.86},{"date":"2016-12-30","close":21.26},{"date":"2017-01-03","close":19.74},{"date":"2017-01-04","close":18.74},{"date":"2017-01-05","close":18.66},{"date":"2017-01-06","close":18.43},{"date":"2017-01-09","close":18.37},{"date":"2017-01-10","close":18.25},{"date":"2017-01-11","close":17.86},{"date":"2017-01-12","close":17.87},{"date":"2017-01-13","close":17.9},{"date":"2017-01-17","close":17.82},{"date":"2017-01-18","close":17.75},{"date":"2017-01-19","close":17.95},{"date":"2017-01-20","close":17.25},{"date":"2017-01-23","close":17.1},{"date":"2017-01-24","close":16.3},{"date":"2017-01-25","close":15.9},{"date":"2017-01-26","close":16.01},{"date":"2017-01-27","close":15.83},{"date":"2017-01-30","close":16.27},{"date":"2017-01-31","close":16.18},{"date":"2017-02-01","close":15.91},{"date":"2017-02-02","close":16.04},{"date":"2017-02-03","close":15.69},{"date":"2017-02-06","close":15.72},{"date":"2017-02-07","close":15.82},{"date":"2017-02-08","close":15.75},{"date":"2017-02-09","close":15.43},{"date":"2017-02-10","close":15.16},{"date":"2017-02-13","close":14.69},{"date":"2017-02-14","close":14.06},{"date":"2017-02-15","close":14.54},{"date":"2017-02-16","close":14.61},{"date":"2017-02-17","close":14.65},{"date":"2017-02-21","close":14.79},{"date":"2017-02-22","close":14.88},{"date":"2017-02-23","close":15.26},{"date":"2017-02-24","close":15.08},{"date":"2017-02-27","close":15.0},{"date":"2017-02-28","close":15.36},{"date":"2017-03-01","close":15.05},{"date":"2017-03-02","close":15.07},{"date":"2017-03-03","close":14.61},{"date":"2017-03-06","close":14.35},{"date":"2017-03-07","close":14.35},{"date":"2017-03-08","close":14.46},{"date":"2017-03-09","close":14.38},{"date":"2017-03-10","close":14.18},{"date":"2017-03-13","close":13.9},{"date":"2017-03-14","close":14.15},{"date":"2017-03-15","close":13.6},{"date":"2017-03-16","close":13.34},{"date":"2017-03-17","close":13.19},{"date":"2017-03-20","close":13.1889},{"date":"2017-03-21","close":13.69},{"date":"2017-03-22","close":13.76},{"date":"2017-03-23","close":14.23},{"date":"2017-03-24","close":13.97},{"date":"2017-03-27","close":13.69},{"date":"2017-03-28","close":12.94},{"date":"2017-03-29","close":12.89},{"date":"2017-03-30","close":12.94},{"date":"2017-03-31","close":13.17},{"date":"2017-04-03","close":13.23},{"date":"2017-04-04","close":13.07},{"date":"2017-04-05","close":13.49},{"date":"2017-04-06","close":13.25},{"date":"2017-04-07","close":13.72},{"date":"2017-04-10","close":14.21},{"date":"2017-04-11","close":14.86},{"date":"2017-04-12","close":14.92},{"date":"2017-04-13","close":15.22},{"date":"2017-04-17","close":14.46},{"date":"2017-04-18","close":14.34},{"date":"2017-04-19","close":14.66},{"date":"2017-04-20","close":14.31},{"date":"2017-04-21","close":14.35},{"date":"2017-04-24","close":12.83},{"date":"2017-04-25","close":12.52},{"date":"2017-04-26","close":12.62},{"date":"2017-04-27","close":12.5},{"date":"2017-04-28","close":12.51},{"date":"2017-05-01","close":12.03},{"date":"2017-05-02","close":12.05},{"date":"2017-05-03","close":12.29},{"date":"2017-05-04","close":12.0},{"date":"2017-05-05","close":12.05},{"date":"2017-05-08","close":11.75},{"date":"2017-05-09","close":11.71},{"date":"2017-05-10","close":11.76},{"date":"2017-05-11","close":11.74},{"date":"2017-05-12","close":11.72},{"date":"2017-05-15","close":11.46},{"date":"2017-05-16","close":11.36},{"date":"2017-05-17","close":13.41},{"date":"2017-05-18","close":13.09},{"date":"2017-05-19","close":12.16},{"date":"2017-05-22","close":11.62},{"date":"2017-05-23","close":11.6},{"date":"2017-05-24","close":11.31},{"date":"2017-05-25","close":11.4},{"date":"2017-05-26","close":11.22},{"date":"2017-05-30","close":11.15},{"date":"2017-05-31","close":11.24},{"date":"2017-06-01","close":10.98},{"date":"2017-06-02","close":10.99},{"date":"2017-06-05","close":11.05},{"date":"2017-06-06","close":11.3},{"date":"2017-06-07","close":11.17},{"date":"2017-06-08","close":10.93},{"date":"2017-06-09","close":11.08},{"date":"2017-06-12","close":11.2},{"date":"2017-06-13","close":10.82},{"date":"2017-06-14","close":10.77},{"date":"2017-06-15","close":10.91},{"date":"2017-06-16","close":10.79},{"date":"2017-06-19","close":10.46},{"date":"2017-06-20","close":10.75},{"date":"2017-06-21","close":10.65},{"date":"2017-06-22","close":10.55},{"date":"2017-06-23","close":10.44},{"date":"2017-06-26","close":10.22},{"date":"2017-06-27","close":10.55},{"date":"2017-06-28","close":10.25},{"date":"2017-06-29","close":10.78},{"date":"2017-06-30","close":10.63},{"date":"2017-07-03","close":10.77},{"date":"2017-07-05","close":10.75},{"date":"2017-07-06","close":11.28},{"date":"2017-07-07","close":10.91},{"date":"2017-07-10","close":10.63},{"date":"2017-07-11","close":10.6},{"date":"2017-07-12","close":10.31},{"date":"2017-07-13","close":10.2},{"date":"2017-07-14","close":10.0},{"date":"2017-07-17","close":38.93},{"date":"2017-07-18","close":38.46},{"date":"2017-07-19","close":38.01},{"date":"2017-07-20","close":37.66},{"date":"2017-07-21","close":37.31},{"date":"2017-07-24","close":36.65},{"date":"2017-07-25","close":36.8},{"date":"2017-07-26","close":36.86},{"date":"2017-07-27","close":37.16},{"date":"2017-07-28","close":37.54},{"date":"2017-07-31","close":37.28},{"date":"2017-08-01","close":36.8},{"date":"2017-08-02","close":37.0},{"date":"2017-08-03","close":37.47},{"date":"2017-08-04","close":37.31},{"date":"2017-08-07","close":36.85},{"date":"2017-08-08","close":37.9},{"date":"2017-08-09","close":38.89},{"date":"2017-08-10","close":44.19},{"date":"2017-08-11","close":45.5},{"date":"2017-08-14","close":39.57},{"date":"2017-08-15","close":39.29},{"date":"2017-08-16","close":39.06},{"date":"2017-08-17","close":45.53},{"date":"2017-08-18","close":44.19},{"date":"2017-08-21","close":42.44},{"date":"2017-08-22","close":39.32},{"date":"2017-08-23","close":39.66},{"date":"2017-08-24","close":40.76},{"date":"2017-08-25","close":39.63},{"date":"2017-08-28","close":39.28},{"date":"2017-08-29","close":39.75},{"date":"2017-08-30","close":39.54},{"date":"2017-08-31","close":38.46},{"date":"2017-09-01","close":38.35},{"date":"2017-09-05","close":40.44},{"date":"2017-09-06","close":39.5},{"date":"2017-09-07","close":39.3},{"date":"2017-09-08","close":40.26},{"date":"2017-09-11","close":38.02},{"date":"2017-09-12","close":37.0},{"date":"2017-09-13","close":35.71},{"date":"2017-09-14","close":36.19},{"date":"2017-09-15","close":35.57},{"date":"2017-09-18","close":34.0},{"date":"2017-09-19","close":34.0},{"date":"2017-09-20","close":34.03},{"date":"2017-09-21","close":34.03},{"date":"2017-09-22","close":34.22},{"date":"2017-09-25","close":34.29},{"date":"2017-09-26","close":33.87},{"date":"2017-09-27","close":33.68},{"date":"2017-09-28","close":33.17},{"date":"2017-09-29","close":32.53},{"date":"2017-10-02","close":31.84},{"date":"2017-10-03","close":31.77},{"date":"2017-10-04","close":31.83},{"date":"2017-10-05","close":30.75},{"date":"2017-10-06","close":30.82},{"date":"2017-10-09","close":31.4},{"date":"2017-10-10","close":30.73},{"date":"2017-10-11","close":30.09},{"date":"2017-10-12","close":29.91},{"date":"2017-10-13","close":29.38},{"date":"2017-10-16","close":28.85},{"date":"2017-10-17","close":28.94},{"date":"2017-10-18","close":28.78},{"date":"2017-10-19","close":28.58},{"date":"2017-10-20","close":28.05},{"date":"2017-10-23","close":28.95},{"date":"2017-10-24","close":29.25},{"date":"2017-10-25","close":30.22},{"date":"2017-10-26","close":30.08},{"date":"2017-10-27","close":28.43},{"date":"2017-10-30","close":28.68},{"date":"2017-10-31","close":28.16},{"date":"2017-11-01","close":28.31},{"date":"2017-11-02","close":28.0},{"date":"2017-11-03","close":27.94},{"date":"2017-11-06","close":27.67},{"date":"2017-11-07","close":27.84},{"date":"2017-11-08","close":27.85},{"date":"2017-11-09","close":28.27},{"date":"2017-11-10","close":28.9},{"date":"2017-11-13","close":28.99},{"date":"2017-11-14","close":29.22},{"date":"2017-11-15","close":30.29},{"date":"2017-11-16","close":29.06},{"date":"2017-11-17","close":28.6},{"date":"2017-11-20","close":27.7},{"date":"2017-11-21","close":26.62},{"date":"2017-11-22","close":26.39},{"date":"2017-11-24","close":26.27},{"date":"2017-11-27","close":26.21},{"date":"2017-11-28","close":25.86},{"date":"2017-11-29","close":26.45},{"date":"2017-11-30","close":26.53},{"date":"2017-12-01","close":27.26},{"date":"2017-12-04","close":27.04},{"date":"2017-12-05","close":26.92},{"date":"2017-12-06","close":26.91},{"date":"2017-12-07","close":26.01},{"date":"2017-12-08","close":25.19},{"date":"2017-12-11","close":24.32},{"date":"2017-12-12","close":24.38},{"date":"2017-12-13","close":24.29},{"date":"2017-12-14","close":24.18},{"date":"2017-12-15","close":23.36},{"date":"2017-12-18","close":23.04},{"date":"2017-12-19","close":23.14},{"date":"2017-12-20","close":23.07},{"date":"2017-12-21","close":22.89},{"date":"2017-12-22","close":23.03},{"date":"2017-12-26","close":23.03},{"date":"2017-12-27","close":23.16},{"date":"2017-12-28","close":22.78},{"date":"2017-12-29","close":23.15},{"date":"2018-01-02","close":22.33},{"date":"2018-01-03","close":21.89},{"date":"2018-01-04","close":21.82},{"date":"2018-01-05","close":21.83},{"date":"2018-01-08","close":21.55},{"date":"2018-01-09","close":21.77},{"date":"2018-01-10","close":21.56},{"date":"2018-01-11","close":21.43},{"date":"2018-01-12","close":21.44},{"date":"2018-01-16","close":22.76},{"date":"2018-01-17","close":22.23},{"date":"2018-01-18","close":22.34},{"date":"2018-01-19","close":22.26},{"date":"2018-01-22","close":21.79},{"date":"2018-01-23","close":22.14},{"date":"2018-01-24","close":22.72},{"date":"2018-01-25","close":23.1},{"date":"2018-01-26","close":22.93},{"date":"2018-01-29","close":24.6},{"date":"2018-01-30","close":25.38},{"date":"2018-01-31","close":24.8},{"date":"2018-02-01","close":24.04},{"date":"2018-02-02","close":27.31},{"date":"2018-02-05","close":36.66},{"date":"2018-02-06","close":35.47},{"date":"2018-02-07","close":36.87},{"date":"2018-02-08","close":45.77},{"date":"2018-02-09","close":41.41},{"date":"2018-02-12","close":39.68},{"date":"2018-02-13","close":39.72},{"date":"2018-02-14","close":35.08},{"date":"2018-02-15","close":34.4},{"date":"2018-02-16","close":34.88},{"date":"2018-02-20","close":36.39},{"date":"2018-02-21","close":36.87},{"date":"2018-02-22","close":36.24},{"date":"2018-02-23","close":33.49},{"date":"2018-02-26","close":32.1},{"date":"2018-02-27","close":35.12},{"date":"2018-02-28","close":36.69},{"date":"2018-03-01","close":39.18},{"date":"2018-03-02","close":37.62},{"date":"2018-03-05","close":35.87},{"date":"2018-03-06","close":36.14},{"date":"2018-03-07","close":35.73},{"date":"2018-03-08","close":34.4},{"date":"2018-03-09","close":31.67},{"date":"2018-03-12","close":32.99},{"date":"2018-03-13","close":33.7},{"date":"2018-03-14","close":34.37},{"date":"2018-03-15","close":33.31},{"date":"2018-03-16","close":32.77},{"date":"2018-03-19","close":35.82},{"date":"2018-03-20","close":35.07},{"date":"2018-03-21","close":34.67},{"date":"2018-03-22","close":39.19},{"date":"2018-03-23","close":41.4},{"date":"2018-03-26","close":38.19},{"date":"2018-03-27","close":41.25},{"date":"2018-03-28","close":42.15},{"date":"2018-03-29","close":39.15},{"date":"2018-04-02","close":42.87},{"date":"2018-04-03","close":40.98},{"date":"2018-04-04","close":40.31},{"date":"2018-04-05","close":38.81},{"date":"2018-04-06","close":41.24},{"date":"2018-04-09","close":41.25},{"date":"2018-04-10","close":40.21},{"date":"2018-04-11","close":40.53},{"date":"2018-04-12","close":38.87},{"date":"2018-04-13","close":37.44},{"date":"2018-04-16","close":35.56},{"date":"2018-04-17","close":33.43},{"date":"2018-04-18","close":33.55},{"date":"2018-04-19","close":34.06},{"date":"2018-04-20","close":35.06},{"date":"2018-04-23","close":34.67},{"date":"2018-04-24","close":36.49},{"date":"2018-04-25","close":36.77},{"date":"2018-04-26","close":34.97},{"date":"2018-04-27","close":34.29},{"date":"2018-04-30","close":34.33},{"date":"2018-05-01","close":33.83},{"date":"2018-05-02","close":33.61},{"date":"2018-05-03","close":34.27},{"date":"2018-05-04","close":33.2},{"date":"2018-05-07","close":32.99},{"date":"2018-05-08","close":32.89},{"date":"2018-05-09","close":31.52},{"date":"2018-05-10","close":30.11},{"date":"2018-05-11","close":29.62},{"date":"2018-05-14","close":28.64},{"date":"2018-05-15","close":30.67},{"date":"2018-05-16","close":29.57},{"date":"2018-05-17","close":28.81},{"date":"2018-05-18","close":29.19},{"date":"2018-05-21","close":28.27},{"date":"2018-05-22","close":28.61},{"date":"2018-05-23","close":28.09},{"date":"2018-05-24","close":27.93},{"date":"2018-05-25","close":28.29},{"date":"2018-05-29","close":31.71},{"date":"2018-05-30","close":30.16},{"date":"2018-05-31","close":30.56},{"date":"2018-06-01","close":29.28},{"date":"2018-06-04","close":28.05},{"date":"2018-06-05","close":27.74},{"date":"2018-06-06","close":26.68},{"date":"2018-06-07","close":27.07},{"date":"2018-06-08","close":26.89},{"date":"2018-06-11","close":26.52},{"date":"2018-06-12","close":26.4},{"date":"2018-06-13","close":26.75},{"date":"2018-06-14","close":25.9},{"date":"2018-06-15","close":26.12},{"date":"2018-06-18","close":25.79},{"date":"2018-06-19","close":27.04},{"date":"2018-06-20","close":26.44},{"date":"2018-06-21","close":28.18},{"date":"2018-06-22","close":27.42},{"date":"2018-06-25","close":31.42},{"date":"2018-06-26","close":30.13},{"date":"2018-06-27","close":31.85},{"date":"2018-06-28","close":31.37},{"date":"2018-06-29","close":30.52},{"date":"2018-07-02","close":30.67},{"date":"2018-07-03","close":30.91},{"date":"2018-07-05","close":29.77},{"date":"2018-07-06","close":28.28},{"date":"2018-07-09","close":26.76},{"date":"2018-07-10","close":26.26},{"date":"2018-07-11","close":27.14},{"date":"2018-07-12","close":26.19},{"date":"2018-07-13","close":25.92},{"date":"2018-07-16","close":25.75},{"date":"2018-07-17","close":25.45},{"date":"2018-07-18","close":25.23},{"date":"2018-07-19","close":25.72},{"date":"2018-07-20","close":25.81},{"date":"2018-07-23","close":25.71},{"date":"2018-07-24","close":25.2},{"date":"2018-07-25","close":25.12},{"date":"2018-07-26","close":25.19},{"date":"2018-07-27","close":25.89},{"date":"2018-07-30","close":26.62},{"date":"2018-07-31","close":25.88},{"date":"2018-08-01","close":25.65},{"date":"2018-08-02","close":25.38},{"date":"2018-08-03","close":24.99},{"date":"2018-08-06","close":24.01},{"date":"2018-08-07","close":23.55},{"date":"2018-08-08","close":23.2},{"date":"2018-08-09","close":23.52},{"date":"2018-08-10","close":24.67},{"date":"2018-08-13","close":26.16},{"date":"2018-08-14","close":24.81},{"date":"2018-08-15","close":26.37},{"date":"2018-08-16","close":24.95},{"date":"2018-08-17","close":24.3},{"date":"2018-08-20","close":23.83},{"date":"2018-08-21","close":24.34},{"date":"2018-08-22","close":24.04},{"date":"2018-08-23","close":23.86},{"date":"2018-08-24","close":23.74},{"date":"2018-08-27","close":23.82},{"date":"2018-08-28","close":23.79},{"date":"2018-08-29","close":23.79},{"date":"2018-08-30","close":24.28},{"date":"2018-08-31","close":23.94},{"date":"2018-09-04","close":24.05},{"date":"2018-09-05","close":24.26},{"date":"2018-09-06","close":25.01},{"date":"2018-09-07","close":25.43},{"date":"2018-09-10","close":24.73},{"date":"2018-09-11","close":23.96},{"date":"2018-09-12","close":23.68},{"date":"2018-09-13","close":22.99},{"date":"2018-09-14","close":22.55},{"date":"2018-09-17","close":23.17},{"date":"2018-09-18","close":23.13},{"date":"2018-09-19","close":22.3},{"date":"2018-09-20","close":21.95},{"date":"2018-09-21","close":21.97},{"date":"2018-09-24","close":21.97},{"date":"2018-09-25","close":22.16},{"date":"2018-09-26","close":22.38},{"date":"2018-09-27","close":21.98},{"date":"2018-09-28","close":21.94},{"date":"2018-10-01","close":21.71},{"date":"2018-10-02","close":21.75},{"date":"2018-10-03","close":21.54},{"date":"2018-10-04","close":22.87},{"date":"2018-10-05","close":23.34},{"date":"2018-10-08","close":23.59},{"date":"2018-10-09","close":24.02},{"date":"2018-10-10","close":27.94},{"date":"2018-10-11","close":30.43},{"date":"2018-10-12","close":28.01},{"date":"2018-10-15","close":28.41},{"date":"2018-10-16","close":26.44},{"date":"2018-10-17","close":26.74},{"date":"2018-10-18","close":28.53},{"date":"2018-10-19","close":28.26},{"date":"2018-10-22","close":28.44},{"date":"2018-10-23","close":29.57},{"date":"2018-10-24","close":32.2},{"date":"2018-10-25","close":31.16},{"date":"2018-10-26","close":33.08},{"date":"2018-10-29","close":33.12},{"date":"2018-10-30","close":31.99},{"date":"2018-10-31","close":30.95},{"date":"2018-11-01","close":29.96},{"date":"2018-11-02","close":30.16},{"date":"2018-11-05","close":29.84},{"date":"2018-11-06","close":28.87},{"date":"2018-11-07","close":26.83},{"date":"2018-11-08","close":26.6},{"date":"2018-11-09","close":27.42},{"date":"2018-11-12","close":29.65},{"date":"2018-11-13","close":29.92},{"date":"2018-11-14","close":30.66},{"date":"2018-11-15","close":30.36},{"date":"2018-11-16","close":28.95},{"date":"2018-11-19","close":30.67},{"date":"2018-11-20","close":32.45},{"date":"2018-11-21","close":31.67},{"date":"2018-11-23","close":31.88},{"date":"2018-11-26","close":30.07},{"date":"2018-11-27","close":29.49},{"date":"2018-11-28","close":28.64},{"date":"2018-11-29","close":29.2},{"date":"2018-11-30","close":28.37},{"date":"2018-12-03","close":26.82},{"date":"2018-12-04","close":30.27},{"date":"2018-12-06","close":30.9},{"date":"2018-12-07","close":33.23},{"date":"2018-12-10","close":33.07},{"date":"2018-12-11","close":32.91},{"date":"2018-12-12","close":32.64},{"date":"2018-12-13","close":32.1},{"date":"2018-12-14","close":33.37},{"date":"2018-12-17","close":35.08},{"date":"2018-12-18","close":35.26},{"date":"2018-12-19","close":35.12},{"date":"2018-12-20","close":36.91},{"date":"2018-12-21","close":38.83},{"date":"2018-12-24","close":40.68},{"date":"2018-12-26","close":38.54},{"date":"2018-12-27","close":40.12},{"date":"2018-12-28","close":40.15},{"date":"2018-12-31","close":38.61},{"date":"2019-01-02","close":37.46},{"date":"2019-01-03","close":39.22},{"date":"2019-01-04","close":36.07},{"date":"2019-01-07","close":35.31},{"date":"2019-01-08","close":34.57},{"date":"2019-01-09","close":33.77},{"date":"2019-01-10","close":33.42},{"date":"2019-01-11","close":32.33},{"date":"2019-01-14","close":32.46},{"date":"2019-01-15","close":31.0},{"date":"2019-01-16","close":31.56},{"date":"2019-01-17","close":31.24},{"date":"2019-01-18","close":30.45},{"date":"2019-01-22","close":33.24},{"date":"2019-01-23","close":32.92},{"date":"2019-01-24","close":31.86},{"date":"2019-01-25","close":30.64},{"date":"2019-01-28","close":31.95},{"date":"2019-01-29","close":31.83},{"date":"2019-01-30","close":30.41},{"date":"2019-01-31","close":29.15},{"date":"2019-02-01","close":28.86},{"date":"2019-02-04","close":27.95},{"date":"2019-02-05","close":27.75},{"date":"2019-02-06","close":27.55},{"date":"2019-02-07","close":28.51},{"date":"2019-02-08","close":28.17},{"date":"2019-02-11","close":27.85},{"date":"2019-02-12","close":27.35},{"date":"2019-02-13","close":27.26},{"date":"2019-02-14","close":27.75},{"date":"2019-02-15","close":26.81},{"date":"2019-02-19","close":26.87},{"date":"2019-02-20","close":25.83},{"date":"2019-02-21","close":26.09},{"date":"2019-02-22","close":25.13},{"date":"2019-02-25","close":25.6},{"date":"2019-02-26","close":25.83},{"date":"2019-02-27","close":25.87},{"date":"2019-02-28","close":25.82},{"date":"2019-03-01","close":24.67},{"date":"2019-03-04","close":25.27},{"date":"2019-03-05","close":25.43},{"date":"2019-03-06","close":26.08},{"date":"2019-03-07","close":27.16},{"date":"2019-03-08","close":27.32},{"date":"2019-03-11","close":25.34},{"date":"2019-03-12","close":24.6},{"date":"2019-03-13","close":24.35},{"date":"2019-03-14","close":23.97},{"date":"2019-03-15","close":23.5},{"date":"2019-03-18","close":23.56},{"date":"2019-03-19","close":23.75},{"date":"2019-03-20","close":23.97},{"date":"2019-03-21","close":23.61},{"date":"2019-03-22","close":26.35},{"date":"2019-03-25","close":26.4},{"date":"2019-03-26","close":24.99},{"date":"2019-03-27","close":25.37},{"date":"2019-03-28","close":24.82},{"date":"2019-03-29","close":24.02},{"date":"2019-04-01","close":23.62},{"date":"2019-04-02","close":23.55},{"date":"2019-04-03","close":23.72},{"date":"2019-04-04","close":23.52},{"date":"2019-04-05","close":23.01},{"date":"2019-04-08","close":22.91},{"date":"2019-04-09","close":23.72},{"date":"2019-04-10","close":23.08},{"date":"2019-04-11","close":22.59},{"date":"2019-04-12","close":21.55},{"date":"2019-04-15","close":21.3},{"date":"2019-04-16","close":21.16},{"date":"2019-04-17","close":21.28},{"date":"2019-04-18","close":20.93},{"date":"2019-04-22","close":20.76},{"date":"2019-04-23","close":20.58},{"date":"2019-04-24","close":21.07},{"date":"2019-04-25","close":21.5},{"date":"2019-04-26","close":20.8},{"date":"2019-04-29","close":21.09},{"date":"2019-04-30","close":21.12},{"date":"2019-05-01","close":21.9},{"date":"2019-05-02","close":21.93},{"date":"2019-05-03","close":20.89},{"date":"2019-05-06","close":22.01},{"date":"2019-05-07","close":25.7},{"date":"2019-05-08","close":25.2},{"date":"2019-05-09","close":25.17},{"date":"2019-05-10","close":23.22},{"date":"2019-05-13","close":26.61},{"date":"2019-05-14","close":25.18},{"date":"2019-05-15","close":24.14},{"date":"2019-05-16","close":23.12},{"date":"2019-05-17","close":23.44},{"date":"2019-05-20","close":23.79},{"date":"2019-05-21","close":22.61},{"date":"2019-05-22","close":22.36},{"date":"2019-05-23","close":23.84},{"date":"2019-05-24","close":23.36},{"date":"2019-05-28","close":24.05},{"date":"2019-05-29","close":24.53},{"date":"2019-05-30","close":24.02},{"date":"2019-05-31","close":25.07},{"date":"2019-06-03","close":25.23},{"date":"2019-06-04","close":23.87},{"date":"2019-06-05","close":23.36},{"date":"2019-06-06","close":22.9},{"date":"2019-06-07","close":23.09},{"date":"2019-06-10","close":22.86},{"date":"2019-06-11","close":22.94},{"date":"2019-06-12","close":22.8},{"date":"2019-06-13","close":22.7},{"date":"2019-06-14","close":22.48},{"date":"2019-06-17","close":22.22},{"date":"2019-06-18","close":22.05},{"date":"2019-06-19","close":21.29},{"date":"2019-06-20","close":21.39},{"date":"2019-06-21","close":21.9},{"date":"2019-06-24","close":21.68},{"date":"2019-06-25","close":22.27},{"date":"2019-06-26","close":22.06},{"date":"2019-06-27","close":21.69},{"date":"2019-06-28","close":21.4},{"date":"2019-07-01","close":20.17},{"date":"2019-07-02","close":19.42},{"date":"2019-07-03","close":19.32},{"date":"2019-07-05","close":19.39},{"date":"2019-07-08","close":19.91},{"date":"2019-07-09","close":19.99},{"date":"2019-07-10","close":19.37},{"date":"2019-07-11","close":19.04},{"date":"2019-07-12","close":18.7},{"date":"2019-07-15","close":18.69},{"date":"2019-07-16","close":18.75},{"date":"2019-07-17","close":19.18},{"date":"2019-07-18","close":19.01},{"date":"2019-07-19","close":19.22},{"date":"2019-07-22","close":18.82},{"date":"2019-07-23","close":18.18},{"date":"2019-07-24","close":17.7},{"date":"2019-07-25","close":18.26},{"date":"2019-07-26","close":17.8},{"date":"2019-07-29","close":17.92},{"date":"2019-07-30","close":18.37},{"date":"2019-07-31","close":19.4},{"date":"2019-08-01","close":20.9},{"date":"2019-08-02","close":21.05},{"date":"2019-08-05","close":24.15},{"date":"2019-08-06","close":22.62},{"date":"2019-08-07","close":22.72},{"date":"2019-08-08","close":21.35},{"date":"2019-08-09","close":22.15},{"date":"2019-08-12","close":23.76},{"date":"2019-08-13","close":21.98},{"date":"2019-08-14","close":25.06},{"date":"2019-08-15","close":24.44},{"date":"2019-08-16","close":23.08},{"date":"2019-08-19","close":21.35},{"date":"2019-08-20","close":21.86},{"date":"2019-08-21","close":20.82},{"date":"2019-08-22","close":21.15},{"date":"2019-08-23","close":23.78},{"date":"2019-08-26","close":23.15},{"date":"2019-08-27","close":23.57},{"date":"2019-08-28","close":23.03},{"date":"2019-08-29","close":22.1},{"date":"2019-08-30","close":22.12},{"date":"2019-09-03","close":23.23},{"date":"2019-09-04","close":21.76},{"date":"2019-09-05","close":20.91},{"date":"2019-09-06","close":20.34},{"date":"2019-09-09","close":20.12},{"date":"2019-09-10","close":20.1},{"date":"2019-09-11","close":19.71},{"date":"2019-09-12","close":19.24},{"date":"2019-09-13","close":18.95},{"date":"2019-09-16","close":19.25},{"date":"2019-09-17","close":19.17},{"date":"2019-09-18","close":18.53},{"date":"2019-09-19","close":18.21},{"date":"2019-09-20","close":19.09},{"date":"2019-09-23","close":18.97},{"date":"2019-09-24","close":19.85},{"date":"2019-09-25","close":19.42},{"date":"2019-09-26","close":19.55},{"date":"2019-09-27","close":20.09},{"date":"2019-09-30","close":19.52},{"date":"2019-10-01","close":20.37},{"date":"2019-10-02","close":21.75},{"date":"2019-10-03","close":20.94},{"date":"2019-10-04","close":19.79},{"date":"2019-10-07","close":20.0},{"date":"2019-10-08","close":21.59},{"date":"2019-10-09","close":20.79},{"date":"2019-10-10","close":20.12},{"date":"2019-10-11","close":18.97},{"date":"2019-10-14","close":18.32},{"date":"2019-10-15","close":17.81},{"date":"2019-10-16","close":17.58},{"date":"2019-10-17","close":17.5},{"date":"2019-10-18","close":17.47},{"date":"2019-10-21","close":17.0},{"date":"2019-10-22","close":17.26},{"date":"2019-10-23","close":17.05},{"date":"2019-10-24","close":16.82},{"date":"2019-10-25","close":16.25},{"date":"2019-10-28","close":16.43},{"date":"2019-10-29","close":16.42},{"date":"2019-10-30","close":16.0},{"date":"2019-10-31","close":16.26},{"date":"2019-11-01","close":15.52},{"date":"2019-11-04","close":15.56},{"date":"2019-11-05","close":15.87},{"date":"2019-11-06","close":15.8},{"date":"2019-11-07","close":15.65},{"date":"2019-11-08","close":15.32},{"date":"2019-11-11","close":15.28},{"date":"2019-11-12","close":15.1},{"date":"2019-11-13","close":15.2},{"date":"2019-11-14","close":14.97},{"date":"2019-11-15","close":14.32},{"date":"2019-11-18","close":14.3},{"date":"2019-11-19","close":14.45},{"date":"2019-11-20","close":14.59},{"date":"2019-11-21","close":14.62},{"date":"2019-11-22","close":14.2},{"date":"2019-11-25","close":13.57},{"date":"2019-11-26","close":13.39},{"date":"2019-11-27","close":13.33},{"date":"2019-11-29","close":13.55},{"date":"2019-12-02","close":14.31},{"date":"2019-12-03","close":15.13},{"date":"2019-12-04","close":14.43},{"date":"2019-12-05","close":14.25},{"date":"2019-12-06","close":13.77},{"date":"2019-12-09","close":14.47},{"date":"2019-12-10","close":14.48},{"date":"2019-12-11","close":14.19},{"date":"2019-12-12","close":13.38},{"date":"2019-12-13","close":12.78},{"date":"2019-12-16","close":12.49},{"date":"2019-12-17","close":12.39},{"date":"2019-12-18","close":12.53},{"date":"2019-12-19","close":12.22},{"date":"2019-12-20","close":12.35},{"date":"2019-12-23","close":12.41},{"date":"2019-12-24","close":12.28},{"date":"2019-12-26","close":12.25},{"date":"2019-12-27","close":12.52},{"date":"2019-12-30","close":12.97},{"date":"2019-12-31","close":12.43},{"date":"2020-01-02","close":11.95},{"date":"2020-01-03","close":12.55},{"date":"2020-01-06","close":12.4},{"date":"2020-01-07","close":12.35},{"date":"2020-01-08","close":12.11},{"date":"2020-01-09","close":11.68},{"date":"2020-01-10","close":11.61},{"date":"2020-01-13","close":11.3},{"date":"2020-01-14","close":11.24},{"date":"2020-01-15","close":11.19},{"date":"2020-01-16","close":10.93},{"date":"2020-01-17","close":10.96},{"date":"2020-01-21","close":11.03},{"date":"2020-01-22","close":11.1},{"date":"2020-01-23","close":11.07},{"date":"2020-01-24","close":11.71},{"date":"2020-01-27","close":12.92},{"date":"2020-01-28","close":12.19},{"date":"2020-01-29","close":12.2},{"date":"2020-01-30","close":12.01},{"date":"2020-01-31","close":13.37},{"date":"2020-02-03","close":12.87},{"date":"2020-02-04","close":12.17},{"date":"2020-02-05","close":11.69},{"date":"2020-02-06","close":11.58},{"date":"2020-02-07","close":11.73},{"date":"2020-02-10","close":11.6},{"date":"2020-02-11","close":11.62},{"date":"2020-02-12","close":11.06},{"date":"2020-02-13","close":11.25},{"date":"2020-02-14","close":11.1},{"date":"2020-02-18","close":11.29},{"date":"2020-02-19","close":11.15},{"date":"2020-02-20","close":11.51},{"date":"2020-02-21","close":12.26},{"date":"2020-02-24","close":14.51},{"date":"2020-02-25","close":15.91},{"date":"2020-02-26","close":15.54},{"date":"2020-02-27","close":18.06},{"date":"2020-02-28","close":18.84},{"date":"2020-03-02","close":18.06},{"date":"2020-03-03","close":20.11},{"date":"2020-03-04","close":19.02},{"date":"2020-03-05","close":22.04},{"date":"2020-03-06","close":24.33},{"date":"2020-03-09","close":31.0},{"date":"2020-03-10","close":27.97},{"date":"2020-03-11","close":31.42},{"date":"2020-03-12","close":38.96},{"date":"2020-03-13","close":35.5},{"date":"2020-03-16","close":49.38},{"date":"2020-03-17","close":48.18},{"date":"2020-03-18","close":56.3},{"date":"2020-03-19","close":51.0},{"date":"2020-03-20","close":50.02},{"date":"2020-03-23","close":42.18},{"date":"2020-03-24","close":38.48},{"date":"2020-03-25","close":41.6},{"date":"2020-03-26","close":37.95},{"date":"2020-03-27","close":41.31},{"date":"2020-03-30","close":39.99},{"date":"2020-03-31","close":37.93},{"date":"2020-04-01","close":41.19},{"date":"2020-04-02","close":38.95},{"date":"2020-04-03","close":37.25},{"date":"2020-04-06","close":34.6},{"date":"2020-04-07","close":35.61},{"date":"2020-04-08","close":34.87},{"date":"2020-04-09","close":34.12},{"date":"2020-04-13","close":33.4},{"date":"2020-04-14","close":30.72},{"date":"2020-04-15","close":33.27},{"date":"2020-04-16","close":33.46},{"date":"2020-04-17","close":32.08},{"date":"2020-04-20","close":35.24},{"date":"2020-04-21","close":38.1},{"date":"2020-04-22","close":36.26},{"date":"2020-04-23","close":36.24},{"date":"2020-04-24","close":34.25},{"date":"2020-04-27","close":31.55},{"date":"2020-04-28","close":32.09},{"date":"2020-04-29","close":30.08},{"date":"2020-04-30","close":31.07},{"date":"2020-05-01","close":33.77},{"date":"2020-05-04","close":33.08},{"date":"2020-05-05","close":31.81},{"date":"2020-05-06","close":32.17},{"date":"2020-05-07","close":30.87},{"date":"2020-05-08","close":28.74},{"date":"2020-05-11","close":26.77},{"date":"2020-05-12","close":29.47},{"date":"2020-05-13","close":32.49},{"date":"2020-05-14","close":30.9},{"date":"2020-05-15","close":30.06},{"date":"2020-05-18","close":28.14},{"date":"2020-05-19","close":29.56},{"date":"2020-05-20","close":27.77},{"date":"2020-05-21","close":28.38},{"date":"2020-05-22","close":28.16},{"date":"2020-05-26","close":27.8},{"date":"2020-05-27","close":27.16},{"date":"2020-05-28","close":28.21},{"date":"2020-05-29","close":27.3},{"date":"2020-06-01","close":27.43},{"date":"2020-06-02","close":26.69},{"date":"2020-06-03","close":25.52},{"date":"2020-06-04","close":25.28},{"date":"2020-06-05","close":23.92},{"date":"2020-06-08","close":24.45},{"date":"2020-06-09","close":25.68},{"date":"2020-06-10","close":25.52},{"date":"2020-06-11","close":34.09},{"date":"2020-06-12","close":31.73},{"date":"2020-06-15","close":30.96},{"date":"2020-06-16","close":30.33},{"date":"2020-06-17","close":30.27},{"date":"2020-06-18","close":29.76},{"date":"2020-06-19","close":30.24},{"date":"2020-06-22","close":28.75},{"date":"2020-06-23","close":28.19},{"date":"2020-06-24","close":30.14},{"date":"2020-06-25","close":28.96},{"date":"2020-06-26","close":30.77},{"date":"2020-06-29","close":29.28},{"date":"2020-06-30","close":27.76},{"date":"2020-07-01","close":26.98},{"date":"2020-07-02","close":26.52},{"date":"2020-07-06","close":26.5},{"date":"2020-07-07","close":27.28},{"date":"2020-07-08","close":26.66},{"date":"2020-07-09","close":27.1},{"date":"2020-07-10","close":26.41},{"date":"2020-07-13","close":28.93},{"date":"2020-07-14","close":27.21},{"date":"2020-07-15","close":26.49},{"date":"2020-07-16","close":26.01},{"date":"2020-07-17","close":25.08},{"date":"2020-07-20","close":23.92},{"date":"2020-07-21","close":24.13},{"date":"2020-07-22","close":23.87},{"date":"2020-07-23","close":24.6},{"date":"2020-07-24","close":24.7},{"date":"2020-07-27","close":24.01},{"date":"2020-07-28","close":23.87},{"date":"2020-07-29","close":23.38},{"date":"2020-07-30","close":23.93},{"date":"2020-07-31","close":23.44},{"date":"2020-08-03","close":23.3},{"date":"2020-08-04","close":22.6},{"date":"2020-08-05","close":22.15},{"date":"2020-08-06","close":21.9},{"date":"2020-08-07","close":21.75},{"date":"2020-08-10","close":21.1},{"date":"2020-08-11","close":22.09},{"date":"2020-08-12","close":20.89},{"date":"2020-08-13","close":20.89},{"date":"2020-08-14","close":20.91},{"date":"2020-08-17","close":20.11},{"date":"2020-08-18","close":19.92},{"date":"2020-08-19","close":20.31},{"date":"2020-08-20","close":20.09},{"date":"2020-08-21","close":20.18},{"date":"2020-08-24","close":20.11},{"date":"2020-08-25","close":19.97},{"date":"2020-08-26","close":20.43},{"date":"2020-08-27","close":21.08},{"date":"2020-08-28","close":20.97},{"date":"2020-08-31","close":21.97},{"date":"2020-09-01","close":22.37},{"date":"2020-09-02","close":22.97},{"date":"2020-09-03","close":26.01},{"date":"2020-09-04","close":23.84},{"date":"2020-09-08","close":23.16},{"date":"2020-09-09","close":21.99},{"date":"2020-09-10","close":22.24},{"date":"2020-09-11","close":20.88},{"date":"2020-09-14","close":20.55},{"date":"2020-09-15","close":20.54},{"date":"2020-09-16","close":20.42},{"date":"2020-09-17","close":19.97},{"date":"2020-09-18","close":19.98},{"date":"2020-09-21","close":20.64},{"date":"2020-09-22","close":20.78},{"date":"2020-09-23","close":21.89},{"date":"2020-09-24","close":21.5},{"date":"2020-09-25","close":20.92},{"date":"2020-09-28","close":20.85},{"date":"2020-09-29","close":20.44},{"date":"2020-09-30","close":20.41},{"date":"2020-10-01","close":20.51},{"date":"2020-10-02","close":21.09},{"date":"2020-10-05","close":20.47},{"date":"2020-10-06","close":20.73},{"date":"2020-10-07","close":20.08},{"date":"2020-10-08","close":19.29},{"date":"2020-10-09","close":18.27},{"date":"2020-10-12","close":17.93},{"date":"2020-10-13","close":18.12},{"date":"2020-10-14","close":17.97},{"date":"2020-10-15","close":18.11},{"date":"2020-10-16","close":18.23},{"date":"2020-10-19","close":19.04},{"date":"2020-10-20","close":19.03},{"date":"2020-10-21","close":18.57},{"date":"2020-10-22","close":18.15},{"date":"2020-10-23","close":18.17},{"date":"2020-10-26","close":19.76},{"date":"2020-10-27","close":19.85},{"date":"2020-10-28","close":22.71},{"date":"2020-10-29","close":20.8},{"date":"2020-10-30","close":21.73},{"date":"2020-11-02","close":21.26},{"date":"2020-11-03","close":20.14},{"date":"2020-11-04","close":18.37},{"date":"2020-11-05","close":18.02},{"date":"2020-11-06","close":16.85},{"date":"2020-11-09","close":16.47},{"date":"2020-11-10","close":15.94},{"date":"2020-11-11","close":15.62},{"date":"2020-11-12","close":16.67},{"date":"2020-11-13","close":15.64},{"date":"2020-11-16","close":15.24},{"date":"2020-11-17","close":15.0},{"date":"2020-11-18","close":15.56},{"date":"2020-11-19","close":15.27},{"date":"2020-11-20","close":15.22},{"date":"2020-11-23","close":15.03},{"date":"2020-11-24","close":14.8},{"date":"2020-11-25","close":14.26},{"date":"2020-11-27","close":14.35},{"date":"2020-11-30","close":14.07},{"date":"2020-12-01","close":14.18},{"date":"2020-12-02","close":14.12},{"date":"2020-12-03","close":14.23},{"date":"2020-12-04","close":14.02},{"date":"2020-12-07","close":14.1},{"date":"2020-12-08","close":13.61},{"date":"2020-12-09","close":14.1},{"date":"2020-12-10","close":14.22},{"date":"2020-12-11","close":14.76},{"date":"2020-12-14","close":15.11},{"date":"2020-12-15","close":14.4},{"date":"2020-12-16","close":13.9},{"date":"2020-12-17","close":13.75},{"date":"2020-12-18","close":14.08},{"date":"2020-12-21","close":15.1},{"date":"2020-12-22","close":14.81},{"date":"2020-12-23","close":14.24},{"date":"2020-12-24","close":13.85},{"date":"2020-12-28","close":13.75},{"date":"2020-12-29","close":14.29},{"date":"2020-12-30","close":13.75},{"date":"2020-12-31","close":13.74},{"date":"2021-01-04","close":15.05},{"date":"2021-01-05","close":14.48},{"date":"2021-01-06","close":14.39},{"date":"2021-01-07","close":13.51},{"date":"2021-01-08","close":13.38},{"date":"2021-01-11","close":14.2},{"date":"2021-01-12","close":13.715},{"date":"2021-01-13","close":13.5},{"date":"2021-01-14","close":13.67},{"date":"2021-01-15","close":14.01},{"date":"2021-01-19","close":13.62},{"date":"2021-01-20","close":13.34},{"date":"2021-01-21","close":13.23},{"date":"2021-01-22","close":13.42},{"date":"2021-01-25","close":13.96},{"date":"2021-01-26","close":13.73},{"date":"2021-01-27","close":16.58},{"date":"2021-01-28","close":16.24},{"date":"2021-01-29","close":17.3},{"date":"2021-02-01","close":16.29},{"date":"2021-02-02","close":14.93},{"date":"2021-02-03","close":14.13},{"date":"2021-02-04","close":13.51},{"date":"2021-02-05","close":13.475},{"date":"2021-02-08","close":13.37},{"date":"2021-02-09","close":13.44},{"date":"2021-02-10","close":13.63},{"date":"2021-02-11","close":13.32},{"date":"2021-02-12","close":12.89},{"date":"2021-02-16","close":12.91},{"date":"2021-02-17","close":12.73},{"date":"2021-02-18","close":12.84},{"date":"2021-02-19","close":12.34},{"date":"2021-02-22","close":12.86},{"date":"2021-02-23","close":12.33},{"date":"2021-02-24","close":11.86},{"date":"2021-02-25","close":13.7},{"date":"2021-02-26","close":13.05},{"date":"2021-03-01","close":12.05},{"date":"2021-03-02","close":12.25},{"date":"2021-03-03","close":12.79},{"date":"2021-03-04","close":13.32},{"date":"2021-03-05","close":12.4},{"date":"2021-03-08","close":12.7},{"date":"2021-03-09","close":12.09},{"date":"2021-03-10","close":11.95},{"date":"2021-03-11","close":11.64},{"date":"2021-03-12","close":11.44},{"date":"2021-03-15","close":10.79},{"date":"2021-03-16","close":10.79},{"date":"2021-03-17","close":10.3},{"date":"2021-03-18","close":10.89},{"date":"2021-03-19","close":10.54},{"date":"2021-03-22","close":9.75},{"date":"2021-03-23","close":10.25},{"date":"2021-03-24","close":10.31},{"date":"2021-03-25","close":9.99},{"date":"2021-03-26","close":9.6},{"date":"2021-03-29","close":9.87},{"date":"2021-03-30","close":9.41},{"date":"2021-03-31","close":9.35},{"date":"2021-04-01","close":9.06},{"date":"2021-04-05","close":8.79},{"date":"2021-04-06","close":8.87},{"date":"2021-04-07","close":8.6},{"date":"2021-04-08","close":8.47},{"date":"2021-04-09","close":8.45},{"date":"2021-04-12","close":8.32},{"date":"2021-04-13","close":8.25},{"date":"2021-04-14","close":8.44},{"date":"2021-04-15","close":8.16},{"date":"2021-04-16","close":8.03},{"date":"2021-04-19","close":8.31},{"date":"2021-04-20","close":8.5},{"date":"2021-04-21","close":8.06},{"date":"2021-04-22","close":8.62},{"date":"2021-04-23","close":8.23},{"date":"2021-04-26","close":8.17},{"date":"2021-04-27","close":7.99},{"date":"2021-04-28","close":7.96},{"date":"2021-04-29","close":7.91},{"date":"2021-04-30","close":8.23},{"date":"2021-05-03","close":7.92},{"date":"2021-05-04","close":8.22},{"date":"2021-05-05","close":8.03},{"date":"2021-05-06","close":7.98},{"date":"2021-05-07","close":7.5},{"date":"2021-05-10","close":7.83},{"date":"2021-05-11","close":8.44},{"date":"2021-05-12","close":9.89},{"date":"2021-05-13","close":8.96},{"date":"2021-05-14","close":7.91},{"date":"2021-05-17","close":8.07},{"date":"2021-05-18","close":8.29},{"date":"2021-05-19","close":8.65},{"date":"2021-05-20","close":8.19},{"date":"2021-05-21","close":8.08},{"date":"2021-05-24","close":7.71},{"date":"2021-05-25","close":7.71},{"date":"2021-05-26","close":29.39},{"date":"2021-05-27","close":27.96},{"date":"2021-05-28","close":28.36},{"date":"2021-06-01","close":29.07},{"date":"2021-06-02","close":28.36},{"date":"2021-06-03","close":28.88},{"date":"2021-06-04","close":27.35},{"date":"2021-06-07","close":26.86},{"date":"2021-06-08","close":27.19},{"date":"2021-06-09","close":27.6},{"date":"2021-06-10","close":25.93},{"date":"2021-06-11","close":25.23},{"date":"2021-06-14","close":25.42},{"date":"2021-06-15","close":25.995},{"date":"2021-06-16","close":26.25},{"date":"2021-06-17","close":26.09},{"date":"2021-06-18","close":28.36},{"date":"2021-06-21","close":26.5},{"date":"2021-06-22","close":25.27},{"date":"2021-06-23","close":24.77},{"date":"2021-06-24","close":24.23},{"date":"2021-06-25","close":23.87},{"date":"2021-06-28","close":23.91},{"date":"2021-06-29","close":24.33},{"date":"2021-06-30","close":24.08},{"date":"2021-07-01","close":23.75},{"date":"2021-07-02","close":23.63},{"date":"2021-07-06","close":24.2},{"date":"2021-07-07","close":24.26},{"date":"2021-07-08","close":25.88},{"date":"2021-07-09","close":24.07},{"date":"2021-07-12","close":23.94},{"date":"2021-07-13","close":24.25},{"date":"2021-07-14","close":23.68},{"date":"2021-07-15","close":24.03},{"date":"2021-07-16","close":24.95},{"date":"2021-07-19","close":28.56},{"date":"2021-07-20","close":26.28},{"date":"2021-07-21","close":24.49},{"date":"2021-07-22","close":24.93},{"date":"2021-07-23","close":24.77},{"date":"2021-07-26","close":24.44},{"date":"2021-07-27","close":25.25},{"date":"2021-07-28","close":24.61},{"date":"2021-07-29","close":24.11},{"date":"2021-07-30","close":24.77},{"date":"2021-08-02","close":25.68},{"date":"2021-08-03","close":24.4},{"date":"2021-08-04","close":24.38},{"date":"2021-08-05","close":23.74},{"date":"2021-08-06","close":23.14},{"date":"2021-08-09","close":22.87},{"date":"2021-08-10","close":22.55},{"date":"2021-08-11","close":21.93},{"date":"2021-08-12","close":21.45},{"date":"2021-08-13","close":21.45},{"date":"2021-08-16","close":21.55},{"date":"2021-08-17","close":22.25},{"date":"2021-08-18","close":23.77},{"date":"2021-08-19","close":24.54},{"date":"2021-08-20","close":22.7},{"date":"2021-08-23","close":21.91},{"date":"2021-08-24","close":21.86},{"date":"2021-08-25","close":21.36},{"date":"2021-08-26","close":22.29},{"date":"2021-08-27","close":21.14},{"date":"2021-08-30","close":20.92},{"date":"2021-08-31","close":20.85},{"date":"2021-09-01","close":20.31},{"date":"2021-09-02","close":20.27},{"date":"2021-09-03","close":20.46},{"date":"2021-09-07","close":20.91},{"date":"2021-09-08","close":20.88},{"date":"2021-09-09","close":21.34},{"date":"2021-09-10","close":22.05},{"date":"2021-09-13","close":21.34},{"date":"2021-09-14","close":21.68},{"date":"2021-09-15","close":20.8},{"date":"2021-09-16","close":20.59},{"date":"2021-09-17","close":21.94},{"date":"2021-09-20","close":24.33},{"date":"2021-09-21","close":23.42},{"date":"2021-09-22","close":22.1},{"date":"2021-09-23","close":20.73},{"date":"2021-09-24","close":20.1},{"date":"2021-09-27","close":20.28},{"date":"2021-09-28","close":22.44},{"date":"2021-09-29","close":22.74},{"date":"2021-09-30","close":22.8},{"date":"2021-10-01","close":21.93},{"date":"2021-10-04","close":22.56},{"date":"2021-10-05","close":21.73},{"date":"2021-10-06","close":21.48},{"date":"2021-10-07","close":20.67},{"date":"2021-10-08","close":20.28},{"date":"2021-10-11","close":20.51},{"date":"2021-10-12","close":20.12},{"date":"2021-10-13","close":19.74},{"date":"2021-10-14","close":18.67},{"date":"2021-10-15","close":18.66},{"date":"2021-10-18","close":18.28},{"date":"2021-10-19","close":18.11},{"date":"2021-10-20","close":17.96},{"date":"2021-10-21","close":17.37},{"date":"2021-10-22","close":17.72},{"date":"2021-10-25","close":17.2},{"date":"2021-10-26","close":17.53},{"date":"2021-10-27","close":17.94},{"date":"2021-10-28","close":17.38},{"date":"2021-10-29","close":17.49},{"date":"2021-11-01","close":17.25},{"date":"2021-11-02","close":16.8},{"date":"2021-11-03","close":16.19},{"date":"2021-11-04","close":16.43},{"date":"2021-11-05","close":16.99},{"date":"2021-11-08","close":17.03},{"date":"2021-11-09","close":17.31},{"date":"2021-11-10","close":17.61},{"date":"2021-11-11","close":17.27},{"date":"2021-11-12","close":16.68},{"date":"2021-11-15","close":16.45},{"date":"2021-11-16","close":16.49},{"date":"2021-11-17","close":16.79},{"date":"2021-11-18","close":16.91},{"date":"2021-11-19","close":17.14},{"date":"2021-11-22","close":17.42},{"date":"2021-11-23","close":17.04},{"date":"2021-11-24","close":16.79},{"date":"2021-11-26","close":20.99},{"date":"2021-11-29","close":18.15},{"date":"2021-11-30","close":20.7},{"date":"2021-12-01","close":22.29},{"date":"2021-12-02","close":21.05},{"date":"2021-12-03","close":22.89},{"date":"2021-12-06","close":21.04},{"date":"2021-12-07","close":18.77},{"date":"2021-12-08","close":17.67},{"date":"2021-12-09","close":18.16},{"date":"2021-12-10","close":16.98},{"date":"2021-12-13","close":17.66},{"date":"2021-12-14","close":17.97},{"date":"2021-12-15","close":16.68},{"date":"2021-12-16","close":17.4},{"date":"2021-12-17","close":17.96},{"date":"2021-12-20","close":18.58},{"date":"2021-12-21","close":17.69},{"date":"2021-12-22","close":16.69},{"date":"2021-12-23","close":16.48},{"date":"2021-12-27","close":16.1},{"date":"2021-12-28","close":15.69},{"date":"2021-12-29","close":15.3},{"date":"2021-12-30","close":15.29},{"date":"2021-12-31","close":15.17},{"date":"2022-01-03","close":14.62},{"date":"2022-01-04","close":14.61},{"date":"2022-01-05","close":15.73},{"date":"2022-01-06","close":15.84},{"date":"2022-01-07","close":15.38},{"date":"2022-01-10","close":15.09},{"date":"2022-01-11","close":14.57},{"date":"2022-01-12","close":14.42},{"date":"2022-01-13","close":15.33},{"date":"2022-01-14","close":15.08},{"date":"2022-01-18","close":16.24},{"date":"2022-01-19","close":16.64},{"date":"2022-01-20","close":17.35},{"date":"2022-01-21","close":18.96},{"date":"2022-01-24","close":19.37},{"date":"2022-01-25","close":19.53},{"date":"2022-01-26","close":19.84},{"date":"2022-01-27","close":20.01},{"date":"2022-01-28","close":18.73},{"date":"2022-01-31","close":17.48},{"date":"2022-02-01","close":16.19},{"date":"2022-02-02","close":15.87},{"date":"2022-02-03","close":17.78},{"date":"2022-02-04","close":17.16},{"date":"2022-02-07","close":16.7},{"date":"2022-02-08","close":15.93},{"date":"2022-02-09","close":15.32},{"date":"2022-02-10","close":16.74},{"date":"2022-02-11","close":18.96},{"date":"2022-02-14","close":18.96},{"date":"2022-02-15","close":17.45},{"date":"2022-02-16","close":16.77},{"date":"2022-02-17","close":18.7},{"date":"2022-02-18","close":19.19},{"date":"2022-02-22","close":19.09},{"date":"2022-02-23","close":20.15},{"date":"2022-02-24","close":19.52},{"date":"2022-02-25","close":18.72},{"date":"2022-02-28","close":19.65},{"date":"2022-03-01","close":21.76},{"date":"2022-03-02","close":20.4},{"date":"2022-03-03","close":20.5},{"date":"2022-03-04","close":21.35},{"date":"2022-03-07","close":23.24},{"date":"2022-03-08","close":23.01},{"date":"2022-03-09","close":22.07},{"date":"2022-03-10","close":21.11},{"date":"2022-03-11","close":21.51},{"date":"2022-03-14","close":22.2},{"date":"2022-03-15","close":21.47},{"date":"2022-03-16","close":19.26},{"date":"2022-03-17","close":18.96},{"date":"2022-03-18","close":18.07},{"date":"2022-03-21","close":17.88},{"date":"2022-03-22","close":17.55},{"date":"2022-03-23","close":17.52},{"date":"2022-03-24","close":17.12},{"date":"2022-03-25","close":16.63},{"date":"2022-03-28","close":16.38},{"date":"2022-03-29","close":15.62},{"date":"2022-03-30","close":15.79},{"date":"2022-03-31","close":16.57},{"date":"2022-04-01","close":16.0},{"date":"2022-04-04","close":15.14},{"date":"2022-04-05","close":16.42},{"date":"2022-04-06","close":16.8},{"date":"2022-04-07","close":16.31},{"date":"2022-04-08","close":16.31},{"date":"2022-04-11","close":17.24},{"date":"2022-04-12","close":17.4},{"date":"2022-04-13","close":16.23},{"date":"2022-04-14","close":16.62},{"date":"2022-04-18","close":16.39},{"date":"2022-04-19","close":15.58},{"date":"2022-04-20","close":15.22},{"date":"2022-04-21","close":16.32},{"date":"2022-04-22","close":18.36},{"date":"2022-04-25","close":17.93},{"date":"2022-04-26","close":19.81},{"date":"2022-04-27","close":20.22},{"date":"2022-04-28","close":19.17},{"date":"2022-04-29","close":20.63},{"date":"2022-05-02","close":20.35},{"date":"2022-05-03","close":19.12},{"date":"2022-05-04","close":17.37},{"date":"2022-05-05","close":20.45},{"date":"2022-05-06","close":20.18},{"date":"2022-05-09","close":21.79},{"date":"2022-05-10","close":21.07},{"date":"2022-05-11","close":20.88},{"date":"2022-05-12","close":20.51},{"date":"2022-05-13","close":19.18},{"date":"2022-05-16","close":18.39},{"date":"2022-05-17","close":17.94},{"date":"2022-05-18","close":20.57},{"date":"2022-05-19","close":19.24},{"date":"2022-05-20","close":19.33},{"date":"2022-05-23","close":19.03},{"date":"2022-05-24","close":19.12},{"date":"2022-05-25","close":18.69},{"date":"2022-05-26","close":18.49},{"date":"2022-05-27","close":17.79},{"date":"2022-05-31","close":17.49},{"date":"2022-06-01","close":17.37},{"date":"2022-06-02","close":17.01},{"date":"2022-06-03","close":17.17},{"date":"2022-06-06","close":16.97},{"date":"2022-06-07","close":16.5},{"date":"2022-06-08","close":16.5},{"date":"2022-06-09","close":17.3},{"date":"2022-06-10","close":18.34},{"date":"2022-06-13","close":20.81},{"date":"2022-06-14","close":20.18},{"date":"2022-06-15","close":18.98},{"date":"2022-06-16","close":20.19},{"date":"2022-06-17","close":19.6},{"date":"2022-06-21","close":19.21},{"date":"2022-06-22","close":18.46},{"date":"2022-06-23","close":18.46},{"date":"2022-06-24","close":18.08},{"date":"2022-06-27","close":17.52},{"date":"2022-06-28","close":18.03},{"date":"2022-06-29","close":18.08},{"date":"2022-06-30","close":18.25},{"date":"2022-07-01","close":17.78},{"date":"2022-07-05","close":17.77},{"date":"2022-07-06","close":17.48},{"date":"2022-07-07","close":17.29},{"date":"2022-07-08","close":16.93},{"date":"2022-07-11","close":17.41},{"date":"2022-07-12","close":17.58},{"date":"2022-07-13","close":17.31},{"date":"2022-07-14","close":17.34},{"date":"2022-07-15","close":16.46},{"date":"2022-07-18","close":16.94},{"date":"2022-07-19","close":16.7},{"date":"2022-07-20","close":16.33},{"date":"2022-07-21","close":15.91},{"date":"2022-07-22","close":15.83},{"date":"2022-07-25","close":15.63},{"date":"2022-07-26","close":15.99},{"date":"2022-07-27","close":15.5},{"date":"2022-07-28","close":14.7},{"date":"2022-07-29","close":14.56},{"date":"2022-08-01","close":15.07},{"date":"2022-08-02","close":15.22},{"date":"2022-08-03","close":14.46},{"date":"2022-08-04","close":14.51},{"date":"2022-08-05","close":14.14},{"date":"2022-08-08","close":14.22},{"date":"2022-08-09","close":14.32},{"date":"2022-08-10","close":13.5},{"date":"2022-08-11","close":13.61},{"date":"2022-08-12","close":13.44},{"date":"2022-08-15","close":13.23},{"date":"2022-08-16","close":13.33},{"date":"2022-08-17","close":13.27},{"date":"2022-08-18","close":13.06},{"date":"2022-08-19","close":13.71},{"date":"2022-08-22","close":14.6},{"date":"2022-08-23","close":14.35},{"date":"2022-08-24","close":13.88},{"date":"2022-08-25","close":13.41},{"date":"2022-08-26","close":14.77},{"date":"2022-08-29","close":14.63},{"date":"2022-08-30","close":14.88},{"date":"2022-08-31","close":14.59},{"date":"2022-09-01","close":14.48},{"date":"2022-09-02","close":14.61},{"date":"2022-09-06","close":14.92},{"date":"2022-09-07","close":14.12},{"date":"2022-09-08","close":13.9},{"date":"2022-09-09","close":13.76},{"date":"2022-09-12","close":13.69},{"date":"2022-09-13","close":14.88},{"date":"2022-09-14","close":14.85},{"date":"2022-09-15","close":14.82},{"date":"2022-09-16","close":14.82},{"date":"2022-09-19","close":14.35},{"date":"2022-09-20","close":14.83},{"date":"2022-09-21","close":15.31},{"date":"2022-09-22","close":15.22},{"date":"2022-09-23","close":16.15},{"date":"2022-09-26","close":16.71},{"date":"2022-09-27","close":16.96},{"date":"2022-09-28","close":16.26},{"date":"2022-09-29","close":16.72},{"date":"2022-09-30","close":17.1},{"date":"2022-10-03","close":16.31},{"date":"2022-10-04","close":15.72},{"date":"2022-10-05","close":15.84},{"date":"2022-10-06","close":16.3},{"date":"2022-10-07","close":16.97},{"date":"2022-10-10","close":17.38},{"date":"2022-10-11","close":17.65},{"date":"2022-10-12","close":17.49},{"date":"2022-10-13","close":16.99},{"date":"2022-10-14","close":17.34},{"date":"2022-10-17","close":16.9},{"date":"2022-10-18","close":16.57},{"date":"2022-10-19","close":16.69},{"date":"2022-10-20","close":16.48},{"date":"2022-10-21","close":16.42},{"date":"2022-10-24","close":16.16},{"date":"2022-10-25","close":15.52},{"date":"2022-10-26","close":15.16},{"date":"2022-10-27","close":14.86},{"date":"2022-10-28","close":14.51},{"date":"2022-10-31","close":14.29},{"date":"2022-11-01","close":14.15},{"date":"2022-11-02","close":14.53},{"date":"2022-11-03","close":14.21},{"date":"2022-11-04","close":14.04},{"date":"2022-11-07","close":13.91},{"date":"2022-11-08","close":14.28},{"date":"2022-11-09","close":14.71},{"date":"2022-11-10","close":13.91},{"date":"2022-11-11","close":13.75},{"date":"2022-11-14","close":13.74},{"date":"2022-11-15","close":13.9},{"date":"2022-11-16","close":13.54},{"date":"2022-11-17","close":13.42},{"date":"2022-11-18","close":13.28},{"date":"2022-11-21","close":12.93},{"date":"2022-11-22","close":12.48},{"date":"2022-11-23","close":12.21},{"date":"2022-11-25","close":12.26},{"date":"2022-11-28","close":12.71},{"date":"2022-11-29","close":12.54},{"date":"2022-11-30","close":12.06},{"date":"2022-12-01","close":11.86},{"date":"2022-12-02","close":11.62},{"date":"2022-12-05","close":11.85},{"date":"2022-12-06","close":12.18},{"date":"2022-12-07","close":12.35},{"date":"2022-12-08","close":12.11},{"date":"2022-12-09","close":12.39},{"date":"2022-12-12","close":12.31},{"date":"2022-12-13","close":11.8},{"date":"2022-12-14","close":11.36},{"date":"2022-12-15","close":12.09},{"date":"2022-12-16","close":12.16},{"date":"2022-12-19","close":11.84},{"date":"2022-12-20","close":11.74},{"date":"2022-12-21","close":11.32},{"date":"2022-12-22","close":11.91},{"date":"2022-12-23","close":11.58},{"date":"2022-12-27","close":11.59},{"date":"2022-12-28","close":11.58},{"date":"2022-12-29","close":11.43},{"date":"2022-12-30","close":11.38},{"date":"2023-01-03","close":11.33},{"date":"2023-01-04","close":10.99},{"date":"2023-01-05","close":11.08},{"date":"2023-01-06","close":10.82},{"date":"2023-01-09","close":10.88},{"date":"2023-01-10","close":10.42},{"date":"2023-01-11","close":10.48},{"date":"2023-01-12","close":9.96},{"date":"2023-01-13","close":9.72},{"date":"2023-01-17","close":9.8},{"date":"2023-01-18","close":10.13},{"date":"2023-01-19","close":10.18},{"date":"2023-01-20","close":9.83},{"date":"2023-01-23","close":9.73},{"date":"2023-01-24","close":9.39},{"date":"2023-01-25","close":9.375},{"date":"2023-01-26","close":9.26},{"date":"2023-01-27","close":9.1},{"date":"2023-01-30","close":9.36},{"date":"2023-01-31","close":9.15},{"date":"2023-02-01","close":8.83},{"date":"2023-02-02","close":9.05},{"date":"2023-02-03","close":9.11},{"date":"2023-02-06","close":9.35},{"date":"2023-02-07","close":9.06},{"date":"2023-02-08","close":9.43},{"date":"2023-02-09","close":9.69},{"date":"2023-02-10","close":9.82},{"date":"2023-02-13","close":9.47},{"date":"2023-02-14","close":9.11},{"date":"2023-02-15","close":8.93},{"date":"2023-02-16","close":9.4},{"date":"2023-02-17","close":9.45},{"date":"2023-02-21","close":10.17},{"date":"2023-02-22","close":9.85},{"date":"2023-02-23","close":9.52},{"date":"2023-02-24","close":9.88},{"date":"2023-02-27","close":9.53},{"date":"2023-02-28","close":9.32},{"date":"2023-03-01","close":9.38},{"date":"2023-03-02","close":9.05},{"date":"2023-03-03","close":8.76},{"date":"2023-03-06","close":8.67},{"date":"2023-03-07","close":8.85},{"date":"2023-03-08","close":8.67},{"date":"2023-03-09","close":9.61},{"date":"2023-03-10","close":10.62},{"date":"2023-03-13","close":10.95},{"date":"2023-03-14","close":10.34},{"date":"2023-03-15","close":11.12},{"date":"2023-03-16","close":10.16},{"date":"2023-03-17","close":11.23},{"date":"2023-03-20","close":10.76},{"date":"2023-03-21","close":9.77},{"date":"2023-03-22","close":10.14},{"date":"2023-03-23","close":10.45},{"date":"2023-03-24","close":10.01},{"date":"2023-03-27","close":9.62},{"date":"2023-03-28","close":9.4},{"date":"2023-03-29","close":9.09},{"date":"2023-03-30","close":9.08},{"date":"2023-03-31","close":9.05},{"date":"2023-04-03","close":8.81},{"date":"2023-04-04","close":8.97},{"date":"2023-04-05","close":8.91},{"date":"2023-04-06","close":8.75},{"date":"2023-04-10","close":8.66},{"date":"2023-04-11","close":8.59},{"date":"2023-04-12","close":8.6},{"date":"2023-04-13","close":8.31},{"date":"2023-04-14","close":8.18},{"date":"2023-04-17","close":7.95},{"date":"2023-04-18","close":7.88},{"date":"2023-04-19","close":7.87},{"date":"2023-04-20","close":8.04},{"date":"2023-04-21","close":7.89},{"date":"2023-04-24","close":7.87},{"date":"2023-04-25","close":8.5},{"date":"2023-04-26","close":8.28},{"date":"2023-04-27","close":7.92},{"date":"2023-04-28","close":7.58},{"date":"2023-05-01","close":7.485},{"date":"2023-05-02","close":7.83},{"date":"2023-05-03","close":8.05},{"date":"2023-05-04","close":8.45},{"date":"2023-05-05","close":7.8},{"date":"2023-05-08","close":7.67},{"date":"2023-05-09","close":7.83},{"date":"2023-05-10","close":7.6},{"date":"2023-05-11","close":7.53},{"date":"2023-05-12","close":7.52},{"date":"2023-05-15","close":7.35},{"date":"2023-05-16","close":7.54},{"date":"2023-05-17","close":7.29},{"date":"2023-05-18","close":7.0},{"date":"2023-05-19","close":7.19},{"date":"2023-05-22","close":7.21},{"date":"2023-05-23","close":7.32},{"date":"2023-05-24","close":7.63},{"date":"2023-05-25","close":7.44},{"date":"2023-05-26","close":7.15},{"date":"2023-05-30","close":6.96},{"date":"2023-05-31","close":6.9},{"date":"2023-06-01","close":6.52},{"date":"2023-06-02","close":6.26},{"date":"2023-06-05","close":6.13},{"date":"2023-06-06","close":5.76},{"date":"2023-06-07","close":5.8},{"date":"2023-06-08","close":5.64},{"date":"2023-06-09","close":5.7},{"date":"2023-06-12","close":5.72},{"date":"2023-06-13","close":5.69},{"date":"2023-06-14","close":5.53},{"date":"2023-06-15","close":5.69},{"date":"2023-06-16","close":5.46},{"date":"2023-06-20","close":5.48},{"date":"2023-06-21","close":5.36},{"date":"2023-06-22","close":5.25},{"date":"2023-06-23","close":26.56},{"date":"2023-06-26","close":26.46},{"date":"2023-06-27","close":25.81},{"date":"2023-06-28","close":24.85},{"date":"2023-06-29","close":25.42},{"date":"2023-06-30","close":24.96},{"date":"2023-07-03","close":24.76},{"date":"2023-07-05","close":25.24},{"date":"2023-07-06","close":26.57},{"date":"2023-07-07","close":25.97},{"date":"2023-07-10","close":25.76},{"date":"2023-07-11","close":25.55},{"date":"2023-07-12","close":24.12},{"date":"2023-07-13","close":24.28},{"date":"2023-07-14","close":23.99},{"date":"2023-07-17","close":23.94},{"date":"2023-07-18","close":23.56},{"date":"2023-07-19","close":24.08},{"date":"2023-07-20","close":24.04},{"date":"2023-07-21","close":23.73},{"date":"2023-07-24","close":23.34},{"date":"2023-07-25","close":23.31},{"date":"2023-07-26","close":22.71},{"date":"2023-07-27","close":23.88},{"date":"2023-07-28","close":22.9},{"date":"2023-07-31","close":22.67},{"date":"2023-08-01","close":22.97},{"date":"2023-08-02","close":25.13},{"date":"2023-08-03","close":24.99},{"date":"2023-08-04","close":25.86},{"date":"2023-08-07","close":24.5},{"date":"2023-08-08","close":25.04},{"date":"2023-08-09","close":24.78},{"date":"2023-08-10","close":24.87},{"date":"2023-08-11","close":23.89},{"date":"2023-08-14","close":23.48},{"date":"2023-08-15","close":24.83},{"date":"2023-08-16","close":25.23},{"date":"2023-08-17","close":26.45},{"date":"2023-08-18","close":25.78},{"date":"2023-08-21","close":25.11},{"date":"2023-08-22","close":25.21},{"date":"2023-08-23","close":24.37},{"date":"2023-08-24","close":25.3},{"date":"2023-08-25","close":24.2},{"date":"2023-08-28","close":23.28},{"date":"2023-08-29","close":22.67},{"date":"2023-08-30","close":21.9},{"date":"2023-08-31","close":21.52},{"date":"2023-09-01","close":21.22},{"date":"2023-09-05","close":21.44},{"date":"2023-09-06","close":21.78},{"date":"2023-09-07","close":21.74},{"date":"2023-09-08","close":21.31},{"date":"2023-09-11","close":20.76},{"date":"2023-09-12","close":20.92},{"date":"2023-09-13","close":20.55},{"date":"2023-09-14","close":19.92},{"date":"2023-09-15","close":20.68},{"date":"2023-09-18","close":20.54},{"date":"2023-09-19","close":20.4},{"date":"2023-09-20","close":21.16},{"date":"2023-09-21","close":22.85},{"date":"2023-09-22","close":22.9},{"date":"2023-09-25","close":22.85},{"date":"2023-09-26","close":25.17},{"date":"2023-09-27","close":23.96},{"date":"2023-09-28","close":22.9},{"date":"2023-09-29","close":23.3},{"date":"2023-10-02","close":23.38},{"date":"2023-10-03","close":25.56},{"date":"2023-10-04","close":24.255},{"date":"2023-10-05","close":23.97},{"date":"2023-10-06","close":23.62},{"date":"2023-10-09","close":23.31},{"date":"2023-10-10","close":22.53},{"date":"2023-10-11","close":22.13},{"date":"2023-10-12","close":22.62},{"date":"2023-10-13","close":25.37},{"date":"2023-10-16","close":22.91},{"date":"2023-10-17","close":23.54},{"date":"2023-10-18","close":24.98},{"date":"2023-10-19","close":26.23},{"date":"2023-10-20","close":26.44},{"date":"2023-10-23","close":25.51},{"date":"2023-10-24","close":24.41},{"date":"2023-10-25","close":25.95},{"date":"2023-10-26","close":26.19},{"date":"2023-10-27","close":27.04},{"date":"2023-10-30","close":25.07},{"date":"2023-10-31","close":23.42},{"date":"2023-11-01","close":22.4},{"date":"2023-11-02","close":21.66},{"date":"2023-11-03","close":21.15},{"date":"2023-11-06","close":20.45},{"date":"2023-11-07","close":20.34},{"date":"2023-11-08","close":19.98},{"date":"2023-11-09","close":20.77},{"date":"2023-11-10","close":19.88},{"date":"2023-11-13","close":19.73},{"date":"2023-11-14","close":19.53},{"date":"2023-11-15","close":19.1},{"date":"2023-11-16","close":18.81},{"date":"2023-11-17","close":18.53},{"date":"2023-11-20","close":18.39},{"date":"2023-11-21","close":18.0},{"date":"2023-11-22","close":18.17},{"date":"2023-11-24","close":17.39},{"date":"2023-11-27","close":17.49},{"date":"2023-11-28","close":17.28},{"date":"2023-11-29","close":17.54},{"date":"2023-11-30","close":17.26},{"date":"2023-12-01","close":17.15},{"date":"2023-12-04","close":17.25},{"date":"2023-12-05","close":17.09},{"date":"2023-12-06","close":17.2},{"date":"2023-12-07","close":17.2},{"date":"2023-12-08","close":16.7},{"date":"2023-12-11","close":16.34},{"date":"2023-12-12","close":15.88},{"date":"2023-12-13","close":15.67},{"date":"2023-12-14","close":15.61},{"date":"2023-12-15","close":16.1},{"date":"2023-12-18","close":16.14},{"date":"2023-12-19","close":16.39},{"date":"2023-12-20","close":17.4},{"date":"2023-12-21","close":16.97},{"date":"2023-12-22","close":16.58},{"date":"2023-12-26","close":16.125},{"date":"2023-12-27","close":15.475},{"date":"2023-12-28","close":15.45},{"date":"2023-12-29","close":15.51},{"date":"2024-01-02","close":15.51},{"date":"2024-01-03","close":16.05},{"date":"2024-01-04","close":16.03},{"date":"2024-01-05","close":15.5},{"date":"2024-01-08","close":15.12},{"date":"2024-01-09","close":14.79},{"date":"2024-01-10","close":14.64},{"date":"2024-01-11","close":14.58},{"date":"2024-01-12","close":14.81},{"date":"2024-01-16","close":15.3},{"date":"2024-01-17","close":15.88},{"date":"2024-01-18","close":15.3},{"date":"2024-01-19","close":14.94},{"date":"2024-01-22","close":14.42},{"date":"2024-01-23","close":14.05},{"date":"2024-01-24","close":14.42},{"date":"2024-01-25","close":14.59},{"date":"2024-01-26","close":14.43},{"date":"2024-01-29","close":14.61},{"date":"2024-01-30","close":14.34},{"date":"2024-01-31","close":15.08},{"date":"2024-02-01","close":14.94},{"date":"2024-02-02","close":14.9},{"date":"2024-02-05","close":14.37},{"date":"2024-02-06","close":14.01},{"date":"2024-02-07","close":13.94},{"date":"2024-02-08","close":13.87},{"date":"2024-02-09","close":14.0},{"date":"2024-02-12","close":14.25},{"date":"2024-02-13","close":15.3},{"date":"2024-02-14","close":14.47},{"date":"2024-02-15","close":14.35},{"date":"2024-02-16","close":14.33},{"date":"2024-02-20","close":14.76},{"date":"2024-02-21","close":14.7},{"date":"2024-02-22","close":14.4},{"date":"2024-02-23","close":13.84},{"date":"2024-02-26","close":13.7},{"date":"2024-02-27","close":13.47},{"date":"2024-02-28","close":13.68},{"date":"2024-02-29","close":13.49},{"date":"2024-03-01","close":13.52},{"date":"2024-03-04","close":13.51},{"date":"2024-03-05","close":14.05},{"date":"2024-03-06","close":14.12},{"date":"2024-03-07","close":14.02},{"date":"2024-03-08","close":14.4},{"date":"2024-03-11","close":14.26},{"date":"2024-03-12","close":13.55},{"date":"2024-03-13","close":13.46},{"date":"2024-03-14","close":13.83},{"date":"2024-03-15","close":14.08},{"date":"2024-03-18","close":13.78},{"date":"2024-03-19","close":13.42},{"date":"2024-03-20","close":13.07},{"date":"2024-03-21","close":13.0},{"date":"2024-03-22","close":13.07},{"date":"2024-03-25","close":12.98},{"date":"2024-03-26","close":12.93},{"date":"2024-03-27","close":12.68},{"date":"2024-03-28","close":12.96},{"date":"2024-04-01","close":13.03},{"date":"2024-04-02","close":13.38},{"date":"2024-04-03","close":13.32},{"date":"2024-04-04","close":13.92},{"date":"2024-04-05","close":14.19},{"date":"2024-04-08","close":13.62},{"date":"2024-04-09","close":13.56},{"date":"2024-04-10","close":13.77},{"date":"2024-04-11","close":13.51},{"date":"2024-04-12","close":14.7},{"date":"2024-04-15","close":15.53},{"date":"2024-04-16","close":15.01},{"date":"2024-04-17","close":14.87},{"date":"2024-04-18","close":15.0},{"date":"2024-04-19","close":15.36},{"date":"2024-04-22","close":14.2},{"date":"2024-04-23","close":13.62},{"date":"2024-04-24","close":13.5},{"date":"2024-04-25","close":13.8},{"date":"2024-04-26","close":13.35},{"date":"2024-04-29","close":13.17},{"date":"2024-04-30","close":13.54},{"date":"2024-05-01","close":13.57},{"date":"2024-05-02","close":13.14},{"date":"2024-05-03","close":12.69},{"date":"2024-05-06","close":12.37},{"date":"2024-05-07","close":12.32},{"date":"2024-05-08","close":12.21},{"date":"2024-05-09","close":12.14},{"date":"2024-05-10","close":11.99},{"date":"2024-05-13","close":12.15},{"date":"2024-05-14","close":11.92},{"date":"2024-05-15","close":11.43},{"date":"2024-05-16","close":11.43},{"date":"2024-05-17","close":11.33},{"date":"2024-05-20","close":11.36},{"date":"2024-05-21","close":11.1},{"date":"2024-05-22","close":11.38},{"date":"2024-05-23","close":11.53},{"date":"2024-05-24","close":11.14},{"date":"2024-05-28","close":11.42},{"date":"2024-05-29","close":11.84},{"date":"2024-05-30","close":11.82},{"date":"2024-05-31","close":11.44},{"date":"2024-06-03","close":11.38},{"date":"2024-06-04","close":11.44},{"date":"2024-06-05","close":11.21},{"date":"2024-06-06","close":11.13},{"date":"2024-06-07","close":11.02},{"date":"2024-06-10","close":11.05},{"date":"2024-06-11","close":11.04},{"date":"2024-06-12","close":10.8},{"date":"2024-06-13","close":10.8},{"date":"2024-06-14","close":11.16},{"date":"2024-06-17","close":11.08},{"date":"2024-06-18","close":11.0},{"date":"2024-06-20","close":11.39},{"date":"2024-06-21","close":11.19},{"date":"2024-06-24","close":11.13},{"date":"2024-06-25","close":10.88},{"date":"2024-06-26","close":10.77},{"date":"2024-06-27","close":10.68},{"date":"2024-06-28","close":10.85},{"date":"2024-07-01","close":10.415},{"date":"2024-07-02","close":10.29},{"date":"2024-07-03","close":10.34},{"date":"2024-07-05","close":10.37},{"date":"2024-07-08","close":10.2},{"date":"2024-07-09","close":10.2},{"date":"2024-07-10","close":10.18},{"date":"2024-07-11","close":10.21},{"date":"2024-07-12","close":10.04},{"date":"2024-07-15","close":10.24},{"date":"2024-07-16","close":10.28},{"date":"2024-07-17","close":10.63},{"date":"2024-07-18","close":10.95},{"date":"2024-07-19","close":11.43},{"date":"2024-07-22","close":10.81},{"date":"2024-07-23","close":10.71},{"date":"2024-07-24","close":12.2},{"date":"2024-07-25","close":12.3},{"date":"2024-07-26","close":11.6},{"date":"2024-07-29","close":11.42},{"date":"2024-07-30","close":11.77},{"date":"2024-07-31","close":11.45},{"date":"2024-08-01","close":12.48},{"date":"2024-08-02","close":15.47},{"date":"2024-08-05","close":22.13},{"date":"2024-08-06","close":17.59},{"date":"2024-08-07","close":17.06},{"date":"2024-08-08","close":15.69},{"date":"2024-08-09","close":13.6},{"date":"2024-08-12","close":13.55},{"date":"2024-08-13","close":12.49},{"date":"2024-08-14","close":11.65},{"date":"2024-08-15","close":11.22},{"date":"2024-08-16","close":11.21},{"date":"2024-08-19","close":10.96},{"date":"2024-08-20","close":11.44},{"date":"2024-08-21","close":11.56},{"date":"2024-08-22","close":12.08},{"date":"2024-08-23","close":11.35},{"date":"2024-08-26","close":11.37},{"date":"2024-08-27","close":11.11},{"date":"2024-08-28","close":11.75},{"date":"2024-08-29","close":11.33},{"date":"2024-08-30","close":11.0},{"date":"2024-09-03","close":13.23},{"date":"2024-09-04","close":13.51},{"date":"2024-09-05","close":12.93},{"date":"2024-09-06","close":13.85},{"date":"2024-09-09","close":12.99},{"date":"2024-09-10","close":12.74},{"date":"2024-09-11","close":12.19},{"date":"2024-09-12","close":12.11},{"date":"2024-09-13","close":12.06},{"date":"2024-09-16","close":12.14},{"date":"2024-09-17","close":12.45},{"date":"2024-09-18","close":12.3},{"date":"2024-09-19","close":11.84},{"date":"2024-09-20","close":11.76},{"date":"2024-09-23","close":11.8},{"date":"2024-09-24","close":11.81},{"date":"2024-09-25","close":11.94},{"date":"2024-09-26","close":11.95},{"date":"2024-09-27","close":12.51},{"date":"2024-09-30","close":12.25},{"date":"2024-10-01","close":13.21},{"date":"2024-10-02","close":13.0},{"date":"2024-10-03","close":13.57},{"date":"2024-10-04","close":13.09},{"date":"2024-10-07","close":14.23},{"date":"2024-10-08","close":13.66},{"date":"2024-10-09","close":13.32},{"date":"2024-10-10","close":13.5},{"date":"2024-10-11","close":13.36},{"date":"2024-10-14","close":12.89},{"date":"2024-10-15","close":13.29},{"date":"2024-10-16","close":13.17},{"date":"2024-10-17","close":12.95},{"date":"2024-10-18","close":12.65},{"date":"2024-10-21","close":12.66},{"date":"2024-10-22","close":12.63},{"date":"2024-10-23","close":13.25},{"date":"2024-10-24","close":13.03},{"date":"2024-10-25","close":13.63},{"date":"2024-10-28","close":13.01},{"date":"2024-10-29","close":12.94},{"date":"2024-10-30","close":13.24},{"date":"2024-10-31","close":14.3},{"date":"2024-11-01","close":14.05},{"date":"2024-11-04","close":13.43},{"date":"2024-11-05","close":12.72},{"date":"2024-11-06","close":11.44},{"date":"2024-11-07","close":44.36},{"date":"2024-11-08","close":44.17},{"date":"2024-11-11","close":44.07},{"date":"2024-11-12","close":43.98},{"date":"2024-11-13","close":42.92},{"date":"2024-11-14","close":42.88},{"date":"2024-11-15","close":45.87},{"date":"2024-11-18","close":44.2},{"date":"2024-11-19","close":45.8},{"date":"2024-11-20","close":47.32},{"date":"2024-11-21","close":46.97},{"date":"2024-11-22","close":45.04},{"date":"2024-11-25","close":43.46},{"date":"2024-11-26","close":43.01},{"date":"2024-11-27","close":42.82},{"date":"2024-11-29","close":41.99},{"date":"2024-12-02","close":41.95},{"date":"2024-12-03","close":41.46},{"date":"2024-12-04","close":41.71},{"date":"2024-12-05","close":41.79},{"date":"2024-12-06","close":41.09},{"date":"2024-12-09","close":41.98},{"date":"2024-12-10","close":41.92},{"date":"2024-12-11","close":41.44},{"date":"2024-12-12","close":41.92},{"date":"2024-12-13","close":41.76},{"date":"2024-12-16","close":42.61},{"date":"2024-12-17","close":43.58},{"date":"2024-12-18","close":50.96},{"date":"2024-12-19","close":55.31},{"date":"2024-12-20","close":47.03},{"date":"2024-12-23","close":44.06},{"date":"2024-12-24","close":41.56},{"date":"2024-12-26","close":41.81},{"date":"2024-12-27","close":43.81},{"date":"2024-12-30","close":44.73},{"date":"2024-12-31","close":45.02},{"date":"2025-01-02","close":45.96},{"date":"2025-01-03","close":43.49},{"date":"2025-01-06","close":43.16},{"date":"2025-01-07","close":45.82},{"date":"2025-01-08","close":45.52},{"date":"2025-01-10","close":48.65},{"date":"2025-01-13","close":47.67},{"date":"2025-01-14","close":46.73},{"date":"2025-01-15","close":42.82},{"date":"2025-01-16","close":42.9},{"date":"2025-01-17","close":43.14},{"date":"2025-01-21","close":41.38},{"date":"2025-01-22","close":41.96},{"date":"2025-01-23","close":41.18},{"date":"2025-01-24","close":41.06},{"date":"2025-01-27","close":43.69},{"date":"2025-01-28","close":42.31},{"date":"2025-01-29","close":42.03},{"date":"2025-01-30","close":41.87},{"date":"2025-01-31","close":43.37},{"date":"2025-02-03","close":44.21},{"date":"2025-02-04","close":42.99},{"date":"2025-02-05","close":42.03},{"date":"2025-02-06","close":41.79},{"date":"2025-02-07","close":43.21},{"date":"2025-02-10","close":42.11},{"date":"2025-02-11","close":42.27},{"date":"2025-02-12","close":42.03},{"date":"2025-02-13","close":41.33},{"date":"2025-02-14","close":41.18},{"date":"2025-02-18","close":41.0},{"date":"2025-02-19","close":40.5},{"date":"2025-02-20","close":40.73},{"date":"2025-02-21","close":43.56},{"date":"2025-02-24","close":43.84},{"date":"2025-02-25","close":44.16},{"date":"2025-02-26","close":43.2},{"date":"2025-02-27","close":45.67},{"date":"2025-02-28","close":44.77},{"date":"2025-03-03","close":48.45},{"date":"2025-03-04","close":49.7},{"date":"2025-03-05","close":47.42},{"date":"2025-03-06","close":52.68},{"date":"2025-03-07","close":50.29},{"date":"2025-03-10","close":55.77},{"date":"2025-03-11","close":55.76},{"date":"2025-03-12","close":52.9},{"date":"2025-03-13","close":55.21},{"date":"2025-03-14","close":50.38},{"date":"2025-03-17","close":48.49},{"date":"2025-03-18","close":49.83},{"date":"2025-03-19","close":48.13},{"date":"2025-03-20","close":47.33},{"date":"2025-03-21","close":47.36},{"date":"2025-03-24","close":44.31},{"date":"2025-03-25","close":44.67},{"date":"2025-03-26","close":46.03},{"date":"2025-03-27","close":46.33},{"date":"2025-03-28","close":50.48},{"date":"2025-03-31","close":50.26},{"date":"2025-04-01","close":50.33},{"date":"2025-04-02","close":48.95},{"date":"2025-04-03","close":60.95},{"date":"2025-04-04","close":73.12},{"date":"2025-04-07","close":73.52},{"date":"2025-04-08","close":82.83},{"date":"2025-04-09","close":65.5},{"date":"2025-04-10","close":77.91},{"date":"2025-04-11","close":75.69},{"date":"2025-04-14","close":67.0},{"date":"2025-04-15","close":66.5},{"date":"2025-04-16","close":72.05},{"date":"2025-04-17","close":69.96},{"date":"2025-04-21","close":74.1},{"date":"2025-04-22","close":69.58},{"date":"2025-04-23","close":67.11},{"date":"2025-04-24","close":64.84},{"date":"2025-04-25","close":61.91},{"date":"2025-04-28","close":62.34},{"date":"2025-04-29","close":61.72},{"date":"2025-04-30","close":63.14},{"date":"2025-05-01","close":62.2},{"date":"2025-05-02","close":59.57},{"date":"2025-05-05","close":60.79},{"date":"2025-05-06","close":63.15},{"date":"2025-05-07","close":61.55},{"date":"2025-05-08","close":59.15},{"date":"2025-05-09","close":58.72},{"date":"2025-05-12","close":51.1},{"date":"2025-05-13","close":50.5},{"date":"2025-05-14","close":51.73},{"date":"2025-05-15","close":50.86},{"date":"2025-05-16","close":51.29},{"date":"2025-05-19","close":51.29},{"date":"2025-05-20","close":50.83},{"date":"2025-05-21","close":54.35},{"date":"2025-05-22","close":53.93},{"date":"2025-05-23","close":57.47},{"date":"2025-05-27","close":51.72},{"date":"2025-05-28","close":52.24},{"date":"2025-05-29","close":52.31},{"date":"2025-05-30","close":52.77},{"date":"2025-06-02","close":52.0},{"date":"2025-06-03","close":50.91},{"date":"2025-06-04","close":51.06},{"date":"2025-06-05","close":52.0},{"date":"2025-06-06","close":49.78},{"date":"2025-06-09","close":49.11},{"date":"2025-06-10","close":48.94},{"date":"2025-06-11","close":49.16},{"date":"2025-06-12","close":49.96},{"date":"2025-06-13","close":53.81},{"date":"2025-06-16","close":49.81},{"date":"2025-06-17","close":52.83},{"date":"2025-06-18","close":51.58},{"date":"2025-06-20","close":52.16},{"date":"2025-06-23","close":51.41},{"date":"2025-06-24","close":47.75},{"date":"2025-06-25","close":47.39},{"date":"2025-06-26","close":47.19},{"date":"2025-06-27","close":47.13},{"date":"2025-06-30","close":46.88},{"date":"2025-07-01","close":46.81},{"date":"2025-07-02","close":46.67},{"date":"2025-07-03","close":46.29},{"date":"2025-07-07","close":46.86},{"date":"2025-07-08","close":45.8},{"date":"2025-07-09","close":44.2},{"date":"2025-07-10","close":43.86},{"date":"2025-07-11","close":44.07},{"date":"2025-07-14","close":44.74},{"date":"2025-07-15","close":44.41},{"date":"2025-07-16","close":44.82},{"date":"2025-07-17","close":44.62},{"date":"2025-07-18","close":43.96},{"date":"2025-07-21","close":43.7},{"date":"2025-07-22","close":43.55},{"date":"2025-07-23","close":41.77},{"date":"2025-07-24","close":41.61},{"date":"2025-07-25","close":41.23},{"date":"2025-07-28","close":40.1},{"date":"2025-07-29","close":41.04},{"date":"2025-07-30","close":41.24},{"date":"2025-07-31","close":41.49},{"date":"2025-08-01","close":44.76},{"date":"2025-08-04","close":41.73},{"date":"2025-08-05","close":42.16},{"date":"2025-08-06","close":40.86},{"date":"2025-08-07","close":41.18},{"date":"2025-08-08","close":39.76},{"date":"2025-08-11","close":39.95},{"date":"2025-08-12","close":38.25},{"date":"2025-08-13","close":38.03},{"date":"2025-08-14","close":38.14},{"date":"2025-08-15","close":37.97},{"date":"2025-08-18","close":37.11},{"date":"2025-08-19","close":37.85},{"date":"2025-08-20","close":37.61},{"date":"2025-08-21","close":38.185},{"date":"2025-08-22","close":35.19},{"date":"2025-08-25","close":35.13},{"date":"2025-08-26","close":34.94},{"date":"2025-08-27","close":35.09},{"date":"2025-08-28","close":34.55},{"date":"2025-08-29","close":35.26},{"date":"2025-09-02","close":36.35},{"date":"2025-09-03","close":35.5},{"date":"2025-09-04","close":34.46},{"date":"2025-09-05","close":34.495},{"date":"2025-09-08","close":33.88},{"date":"2025-09-09","close":33.71},{"date":"2025-09-10","close":33.58},{"date":"2025-09-11","close":32.73},{"date":"2025-09-12","close":32.68},{"date":"2025-09-15","close":33.08},{"date":"2025-09-16","close":33.58},{"date":"2025-09-17","close":32.365},{"date":"2025-09-18","close":32.25},{"date":"2025-09-19","close":32.34},{"date":"2025-09-22","close":32.88},{"date":"2025-09-23","close":33.25},{"date":"2025-09-24","close":32.83},{"date":"2025-09-25","close":33.27},{"date":"2025-09-26","close":31.99},{"date":"2025-09-29","close":32.4},{"date":"2025-09-30","close":32.3},{"date":"2025-10-01","close":32.1},{"date":"2025-10-02","close":32.47},{"date":"2025-10-03","close":32.24},{"date":"2025-10-06","close":32.16},{"date":"2025-10-07","close":32.79},{"date":"2025-10-08","close":32.29},{"date":"2025-10-09","close":32.37},{"date":"2025-10-10","close":36.38},{"date":"2025-10-13","close":33.72},{"date":"2025-10-14","close":35.14},{"date":"2025-10-15","close":35.52},{"date":"2025-10-16","close":38.95},{"date":"2025-10-17","close":35.73},{"date":"2025-10-20","close":33.01},{"date":"2025-10-21","close":32.84},{"date":"2025-10-22","close":33.23},{"date":"2025-10-23","close":32.6},{"date":"2025-10-24","close":32.22},{"date":"2025-10-27","close":31.16},{"date":"2025-10-28","close":32.04},{"date":"2025-10-29","close":32.65},{"date":"2025-10-30","close":32.91},{"date":"2025-10-31","close":33.03},{"date":"2025-11-03","close":32.67},{"date":"2025-11-04","close":33.9},{"date":"2025-11-05","close":32.6},{"date":"2025-11-06","close":34.01},{"date":"2025-11-07","close":33.69},{"date":"2025-11-10","close":31.93},{"date":"2025-11-11","close":31.84},{"date":"2025-11-12","close":32.03},{"date":"2025-11-13","close":34.16},{"date":"2025-11-14","close":33.59},{"date":"2025-11-17","close":35.3},{"date":"2025-11-18","close":36.75},{"date":"2025-11-19","close":35.82},{"date":"2025-11-20","close":38.2},{"date":"2025-11-21","close":36.25},{"date":"2025-11-24","close":33.66},{"date":"2025-11-25","close":32.76},{"date":"2025-11-26","close":31.84},{"date":"2025-11-28","close":31.13},{"date":"2025-12-01","close":31.15},{"date":"2025-12-02","close":30.6},{"date":"2025-12-03","close":30.43},{"date":"2025-12-04","close":30.16},{"date":"2025-12-05","close":29.79},{"date":"2025-12-08","close":30.1},{"date":"2025-12-09","close":30.28},{"date":"2025-12-10","close":29.06},{"date":"2025-12-11","close":28.65},{"date":"2025-12-12","close":28.72},{"date":"2025-12-15","close":28.69},{"date":"2025-12-16","close":28.57},{"date":"2025-12-17","close":29.06},{"date":"2025-12-18","close":28.11},{"date":"2025-12-19","close":27.05},{"date":"2025-12-22","close":26.12},{"date":"2025-12-23","close":26.22},{"date":"2025-12-24","close":26.19},{"date":"2025-12-26","close":26.14},{"date":"2025-12-29","close":25.86},{"date":"2025-12-30","close":25.47},{"date":"2025-12-31","close":25.64},{"date":"2026-01-02","close":25.21},{"date":"2026-01-05","close":25.57},{"date":"2026-01-06","close":25.26},{"date":"2026-01-07","close":25.68},{"date":"2026-01-08","close":25.34},{"date":"2026-01-09","close":24.98},{"date":"2026-01-12","close":25.03},{"date":"2026-01-13","close":25.63},{"date":"2026-01-14","close":26.26},{"date":"2026-01-15","close":25.48},{"date":"2026-01-16","close":25.6},{"date":"2026-01-20","close":28.46},{"date":"2026-01-21","close":25.84},{"date":"2026-01-22","close":25.22},{"date":"2026-01-23","close":25.68},{"date":"2026-01-26","close":25.63},{"date":"2026-01-27","close":26.09},{"date":"2026-01-28","close":26.09},{"date":"2026-01-29","close":26.27},{"date":"2026-01-30","close":26.71},{"date":"2026-02-02","close":25.28},{"date":"2026-02-03","close":26.37},{"date":"2026-02-04","close":26.75},{"date":"2026-02-05","close":28.42},{"date":"2026-02-06","close":26.71},{"date":"2026-02-09","close":25.81},{"date":"2026-02-10","close":26.34},{"date":"2026-02-11","close":26.24},{"date":"2026-02-12","close":27.9},{"date":"2026-02-13","close":28.31},{"date":"2026-02-17","close":27.3},{"date":"2026-02-18","close":27.37},{"date":"2026-02-19","close":28.05},{"date":"2026-02-20","close":27.4},{"date":"2026-02-23","close":28.47},{"date":"2026-02-24","close":27.58},{"date":"2026-02-25","close":26.54},{"date":"2026-02-26","close":26.81},{"date":"2026-02-27","close":27.86},{"date":"2026-03-02","close":28.22},{"date":"2026-03-03","close":29.53},{"date":"2026-03-04","close":28.53},{"date":"2026-03-05","close":30.35},{"date":"2026-03-06","close":34.45},{"date":"2026-03-09","close":31.17},{"date":"2026-03-10","close":32.68},{"date":"2026-03-11","close":31.19},{"date":"2026-03-12","close":33.32},{"date":"2026-03-13","close":33.88},{"date":"2026-03-16","close":31.33},{"date":"2026-03-17","close":30.88},{"date":"2026-03-18","close":33.59},{"date":"2026-03-19","close":32.65},{"date":"2026-03-20","close":34.97},{"date":"2026-03-23","close":33.14},{"date":"2026-03-24","close":33.84},{"date":"2026-03-25","close":33.21},{"date":"2026-03-26","close":35.49},{"date":"2026-03-27","close":38.23},{"date":"2026-03-30","close":37.88},{"date":"2026-03-31","close":34.35},{"date":"2026-04-01","close":33.57},{"date":"2026-04-02","close":33.53},{"date":"2026-04-06","close":32.71},{"date":"2026-04-07","close":33.86},{"date":"2026-04-08","close":30.51},{"date":"2026-04-09","close":29.4},{"date":"2026-04-10","close":29.75},{"date":"2026-04-13","close":28.62},{"date":"2026-04-14","close":28.11},{"date":"2026-04-15","close":28.33},{"date":"2026-04-16","close":28.29},{"date":"2026-04-17","close":27.93},{"date":"2026-04-20","close":28.39},{"date":"2026-04-21","close":28.91},{"date":"2026-04-22","close":28.54},{"date":"2026-04-23","close":28.51},{"date":"2026-04-24","close":28.77},{"date":"2026-04-27","close":27.81},{"date":"2026-04-28","close":27.39},{"date":"2026-04-29","close":28.01},{"date":"2026-04-30","close":27.22},{"date":"2026-05-01","close":27.43},{"date":"2026-05-04","close":27.72},{"date":"2026-05-05","close":27.7},{"date":"2026-05-06","close":27.09},{"date":"2026-05-07","close":26.85},{"date":"2026-05-08","close":27.05},{"date":"2026-05-11","close":27.41},{"date":"2026-05-12","close":26.77},{"date":"2026-05-13","close":27.33},{"date":"2026-05-14","close":26.68},{"date":"2026-05-15","close":26.93},{"date":"2026-05-18","close":26.3},{"date":"2026-05-19","close":26.62},{"date":"2026-05-20","close":26.02},{"date":"2026-05-21","close":25.29},{"date":"2026-05-22","close":25.43},{"date":"2026-05-26","close":24.64},{"date":"2026-05-27","close":24.13},{"date":"2026-05-28","close":23.7},{"date":"2026-05-29","close":23.29},{"date":"2026-06-01","close":23.85},{"date":"2026-06-02","close":23.46},{"date":"2026-06-03","close":23.52},{"date":"2026-06-04","close":22.67},{"date":"2026-06-05","close":24.31},{"date":"2026-06-08","close":23.91},{"date":"2026-06-09","close":24.27},{"date":"2026-06-10","close":25.68},{"date":"2026-06-11","close":24.41},{"date":"2026-06-12","close":23.29},{"date":"2026-06-15","close":21.7},{"date":"2026-06-16","close":21.82},{"date":"2026-06-17","close":22.7},{"date":"2026-06-18","close":21.9},{"date":"2026-06-22","close":21.85},{"date":"2026-06-23","close":22.98},{"date":"2026-06-24","close":22.91},{"date":"2026-06-25","close":22.48},{"date":"2026-06-26","close":22.62},{"date":"2026-06-29","close":21.7},{"date":"2026-06-30","close":21.29},{"date":"2026-07-01","close":21.52},{"date":"2026-07-02","close":21.23},{"date":"2026-07-06","close":20.65},{"date":"2026-07-07","close":20.87},{"date":"2026-07-08","close":21.23},{"date":"2026-07-09","close":20.81},{"date":"2026-07-10","close":20.34},{"date":"2026-07-13","close":21.02},{"date":"2026-07-14","close":20.66},{"date":"2026-07-15","close":20.06},{"date":"2026-07-16","close":20.56},{"date":"2026-07-17","close":21.65},{"date":"2026-07-20","close":21.23},{"date":"2026-07-21","close":20.66},{"date":"2026-07-22","close":20.72},{"date":"2026-07-23","close":21.78},{"date":"2026-07-24","close":21.44},{"date":"2026-07-27","close":21.38},{"date":"2026-07-28","close":21.24},{"date":"2026-07-29","close":22.53},{"date":"2026-07-30","close":21.07},{"date":"2026-07-31","close":20.51},{"date":"2026-08-03","close":20.35},{"date":"2026-08-04","close":20.45},{"date":"2026-08-05","close":19.77},{"date":"2026-08-06","close":19.53},{"date":"2026-08-07","close":19.56},{"date":"2026-08-10","close":19.55},{"date":"2026-08-11","close":19.3},{"date":"2026-08-12","close":18.77},{"date":"2026-08-13","close":18.86},{"date":"2026-08-14","close":18.63},{"date":"2026-08-17","close":18.82},{"date":"2026-08-18","close":18.86},{"date":"2026-08-19","close":18.31},{"date":"2026-08-20","close":18.44},{"date":"2026-08-21","close":18.21},{"date":"2026-08-24","close":18.24},{"date":"2026-08-25","close":18.01},{"date":"2026-08-26","close":17.83},{"date":"2026-08-27","close":17.35},{"date":"2026-08-28","close":17.66},{"date":"2026-08-31","close":17.28},{"date":"2026-09-01","close":17.8},{"date":"2026-09-02","close":17.28},{"date":"2026-09-03","close":16.95},{"date":"2026-09-04","close":17.0},{"date":"2026-09-08","close":17.3},{"date":"2026-09-09","close":17.56},{"date":"2026-09-10","close":18.16},{"date":"2026-09-11","close":17.3},{"date":"2026-09-14","close":17.49},{"date":"2026-09-15","close":17.53},{"date":"2026-09-16","close":17.67},{"date":"2026-09-17","close":16.98},{"date":"2026-09-18","close":17.09},{"date":"2026-09-21","close":16.94},{"date":"2026-09-22","close":16.48},{"date":"2026-09-23","close":16.79},{"date":"2026-09-24","close":16.9},{"date":"2026-09-25","close":16.61},{"date":"2026-09-28","close":16.79},{"date":"2026-09-29","close":16.68},{"date":"2026-09-30","close":16.94},{"date":"2026-10-01","close":17.08},{"date":"2026-10-02","close":16.72},{"date":"2026-10-05","close":16.54},{"date":"2026-10-06","close":16.1},{"date":"2026-10-07","close":16.19},{"date":"2026-10-08","close":16.5},{"date":"2026-10-09","close":16.3},{"date":"2026-10-12","close":16.04},{"date":"2026-10-13","close":16.02},{"date":"2026-10-14","close":16.53},{"date":"2026-10-15","close":16.4},{"date":"2026-10-16","close":17.73},{"date":"2026-10-19","close":17.01},{"date":"2026-10-20","close":16.86},{"date":"2026-10-21","close":16.65},{"date":"2026-10-22","close":17.7},{"date":"2026-10-23","close":17.94}],"chart_data":[{"date":"2024-10-24","open":13.0,"high":13.62,"low":12.95,"close":13.03,"volume":4018565,"rsi_14":49.37,"sma_20":13.11,"sma_60":12.9,"sma_120":12.04},{"date":"2024-10-25","open":12.9,"high":13.66,"low":12.77,"close":13.63,"volume":5206406,"rsi_14":42.89,"sma_20":13.17,"sma_60":12.92,"sma_120":12.05},{"date":"2024-10-28","open":13.07,"high":13.16,"low":12.83,"close":13.01,"volume":4404880,"rsi_14":42.39,"sma_20":13.21,"sma_60":12.88,"sma_120":12.05},{"date":"2024-10-29","open":13.06,"high":13.14,"low":12.76,"close":12.94,"volume":2663042,"rsi_14":45.25,"sma_20":13.19,"sma_60":12.72,"sma_120":12.06},{"date":"2024-10-30","open":13.06,"high":13.29,"low":12.85,"close":13.24,"volume":3199163,"rsi_14":46.84,"sma_20":13.2,"sma_60":12.65,"sma_120":12.07},{"date":"2024-10-31","open":13.6,"high":14.31,"low":13.59,"close":14.3,"volume":6023087,"rsi_14":59.33,"sma_20":13.24,"sma_60":12.6,"sma_120":12.09},{"date":"2024-11-01","open":13.91,"high":14.08,"low":13.56,"close":14.05,"volume":3578450,"rsi_14":62.03,"sma_20":13.29,"sma_60":12.58,"sma_120":12.1},{"date":"2024-11-04","open":13.89,"high":13.99,"low":13.37,"close":13.43,"volume":4260868,"rsi_14":51.39,"sma_20":13.25,"sma_60":12.57,"sma_120":12.11},{"date":"2024-11-05","open":13.25,"high":13.26,"low":12.7,"close":12.72,"volume":4371071,"rsi_14":46.0,"sma_20":13.2,"sma_60":12.56,"sma_120":12.13},{"date":"2024-11-06","open":11.43,"high":11.97,"low":11.35,"close":11.44,"volume":5039739,"rsi_14":38.71,"sma_20":13.11,"sma_60":12.54,"sma_120":12.13},{"date":"2024-11-07","open":45.03,"high":45.1,"low":44.23,"close":44.36,"volume":1043466,"rsi_14":90.33,"sma_20":14.65,"sma_60":13.09,"sma_120":12.4},{"date":"2024-11-08","open":44.4,"high":45.0,"low":43.97,"close":44.17,"volume":1146926,"rsi_14":89.9,"sma_20":16.19,"sma_60":13.64,"sma_120":12.67},{"date":"2024-11-11","open":43.75,"high":44.14,"low":43.33,"close":44.07,"volume":1242925,"rsi_14":89.74,"sma_20":17.75,"sma_60":14.19,"sma_120":12.95},{"date":"2024-11-12","open":44.27,"high":45.11,"low":43.75,"close":43.98,"volume":1593080,"rsi_14":89.37,"sma_20":19.28,"sma_60":14.74,"sma_120":13.22},{"date":"2024-11-13","open":43.69,"high":44.18,"low":42.77,"close":42.92,"volume":1639887,"rsi_14":87.48,"sma_20":20.77,"sma_60":15.26,"sma_120":13.48},{"date":"2024-11-14","open":42.73,"high":43.22,"low":42.19,"close":42.88,"volume":1059593,"rsi_14":87.2,"sma_20":22.27,"sma_60":15.78,"sma_120":13.75},{"date":"2024-11-15","open":43.58,"high":47.96,"low":43.34,"close":45.87,"volume":1925462,"rsi_14":89.42,"sma_20":23.93,"sma_60":16.35,"sma_120":14.03},{"date":"2024-11-18","open":45.54,"high":45.96,"low":43.52,"close":44.2,"volume":856136,"rsi_14":86.11,"sma_20":25.51,"sma_60":16.89,"sma_120":14.3},{"date":"2024-11-19","open":46.81,"high":46.92,"low":44.59,"close":45.8,"volume":1343459,"rsi_14":86.52,"sma_20":27.16,"sma_60":17.47,"sma_120":14.59},{"date":"2024-11-20","open":45.84,"high":49.1,"low":45.61,"close":47.32,"volume":1314375,"rsi_14":86.66,"sma_20":28.87,"sma_60":18.07,"sma_120":14.89},{"date":"2024-11-21","open":45.92,"high":48.55,"low":45.74,"close":46.97,"volume":898487,"rsi_14":86.46,"sma_20":30.57,"sma_60":18.66,"sma_120":15.18},{"date":"2024-11-22","open":46.69,"high":46.86,"low":45.03,"close":45.04,"volume":796528,"rsi_14":84.03,"sma_20":32.14,"sma_60":19.22,"sma_120":15.46},{"date":"2024-11-25","open":43.74,"high":45.5,"low":43.34,"close":43.46,"volume":596140,"rsi_14":82.48,"sma_20":33.66,"sma_60":19.76,"sma_120":15.73},{"date":"2024-11-26","open":43.46,"high":43.46,"low":42.59,"close":43.01,"volume":615218,"rsi_14":83.95,"sma_20":35.16,"sma_60":20.26,"sma_120":16.0},{"date":"2024-11-27","open":43.03,"high":44.16,"low":42.66,"close":42.82,"volume":582874,"rsi_14":44.4,"sma_20":36.64,"sma_60":20.75,"sma_120":16.26},{"date":"2024-11-29","open":42.4,"high":42.4,"low":41.79,"close":41.99,"volume":476885,"rsi_14":42.43,"sma_20":38.03,"sma_60":21.23,"sma_120":16.52},{"date":"2024-12-02","open":41.99,"high":42.09,"low":41.52,"close":41.95,"volume":666415,"rsi_14":42.61,"sma_20":39.42,"sma_60":21.7,"sma_120":16.78},{"date":"2024-12-03","open":42.0,"high":42.6,"low":41.11,"close":41.46,"volume":898083,"rsi_14":41.45,"sma_20":40.82,"sma_60":22.17,"sma_120":17.03},{"date":"2024-12-04","open":41.01,"high":41.74,"low":40.67,"close":41.71,"volume":947342,"rsi_14":45.66,"sma_20":42.27,"sma_60":22.66,"sma_120":17.29},{"date":"2024-12-05","open":41.99,"high":42.05,"low":41.5,"close":41.79,"volume":1064046,"rsi_14":46.1,"sma_20":43.79,"sma_60":23.15,"sma_120":17.55},{"date":"2024-12-06","open":41.03,"high":41.54,"low":40.82,"close":41.09,"volume":1023237,"rsi_14":29.54,"sma_20":43.62,"sma_60":23.63,"sma_120":17.8},{"date":"2024-12-09","open":41.11,"high":42.4,"low":40.94,"close":41.98,"volume":1505682,"rsi_14":39.82,"sma_20":43.52,"sma_60":24.13,"sma_120":18.05},{"date":"2024-12-10","open":41.7,"high":42.17,"low":41.34,"close":41.92,"volume":951120,"rsi_14":29.27,"sma_20":43.41,"sma_60":24.63,"sma_120":18.31},{"date":"2024-12-11","open":40.92,"high":41.63,"low":40.7,"close":41.44,"volume":575023,"rsi_14":14.66,"sma_20":43.28,"sma_60":25.11,"sma_120":18.56},{"date":"2024-12-12","open":41.58,"high":42.24,"low":41.18,"close":41.92,"volume":1180287,"rsi_14":20.12,"sma_20":43.23,"sma_60":25.6,"sma_120":18.82},{"date":"2024-12-13","open":41.33,"high":42.32,"low":41.08,"close":41.76,"volume":802297,"rsi_14":25.45,"sma_20":43.17,"sma_60":26.1,"sma_120":19.07},{"date":"2024-12-16","open":41.68,"high":42.76,"low":41.65,"close":42.61,"volume":792138,"rsi_14":42.86,"sma_20":43.01,"sma_60":26.62,"sma_120":19.34},{"date":"2024-12-17","open":43.13,"high":43.8,"low":42.56,"close":43.58,"volume":1268217,"rsi_14":54.4,"sma_20":42.98,"sma_60":27.15,"sma_120":19.61},{"date":"2024-12-18","open":43.25,"high":51.0,"low":42.7,"close":50.96,"volume":2630309,"rsi_14":79.8,"sma_20":43.24,"sma_60":27.8,"sma_120":19.95},{"date":"2024-12-19","open":48.59,"high":55.9,"low":48.13,"close":55.31,"volume":2689866,"rsi_14":88.77,"sma_20":43.64,"sma_60":28.52,"sma_120":20.32},{"date":"2024-12-20","open":54.82,"high":55.09,"low":46.84,"close":47.03,"volume":2233065,"rsi_14":59.99,"sma_20":43.64,"sma_60":29.11,"sma_120":20.63},{"date":"2024-12-23","open":46.37,"high":48.0,"low":43.98,"close":44.06,"volume":1248461,"rsi_14":54.66,"sma_20":43.59,"sma_60":29.63,"sma_120":20.91},{"date":"2024-12-24","open":43.26,"high":43.35,"low":41.5,"close":41.56,"volume":807639,"rsi_14":49.75,"sma_20":43.5,"sma_60":30.12,"sma_120":21.17},{"date":"2024-12-26","open":42.22,"high":43.26,"low":41.6,"close":41.81,"volume":1334564,"rsi_14":50.03,"sma_20":43.44,"sma_60":30.6,"sma_120":21.43},{"date":"2024-12-27","open":42.62,"high":46.09,"low":42.38,"close":43.81,"volume":1971813,"rsi_14":54.3,"sma_20":43.49,"sma_60":31.11,"sma_120":21.71},{"date":"2024-12-30","open":46.13,"high":47.69,"low":43.46,"close":44.73,"volume":1547584,"rsi_14":54.34,"sma_20":43.62,"sma_60":31.63,"sma_120":22.0},{"date":"2024-12-31","open":44.06,"high":45.53,"low":43.65,"close":45.02,"volume":1029946,"rsi_14":54.86,"sma_20":43.78,"sma_60":32.16,"sma_120":22.29},{"date":"2025-01-02","open":44.21,"high":48.22,"low":44.13,"close":45.96,"volume":1310784,"rsi_14":56.99,"sma_20":44.0,"sma_60":32.69,"sma_120":22.59},{"date":"2025-01-03","open":45.25,"high":45.5,"low":43.36,"close":43.49,"volume":1301392,"rsi_14":52.29,"sma_20":44.09,"sma_60":33.19,"sma_120":22.87},{"date":"2025-01-06","open":43.06,"high":44.09,"low":42.53,"close":43.16,"volume":1380679,"rsi_14":52.03,"sma_20":44.16,"sma_60":33.69,"sma_120":23.14},{"date":"2025-01-07","open":42.67,"high":46.56,"low":42.67,"close":45.82,"volume":1622850,"rsi_14":54.42,"sma_20":44.4,"sma_60":34.22,"sma_120":23.43},{"date":"2025-01-08","open":46.29,"high":47.82,"low":45.21,"close":45.52,"volume":2413331,"rsi_14":52.72,"sma_20":44.57,"sma_60":34.76,"sma_120":23.72},{"date":"2025-01-10","open":47.34,"high":49.64,"low":46.8,"close":48.65,"volume":2436944,"rsi_14":46.32,"sma_20":44.91,"sma_60":35.36,"sma_120":24.03},{"date":"2025-01-13","open":50.24,"high":50.58,"low":47.29,"close":47.67,"volume":1368385,"rsi_14":36.37,"sma_20":45.22,"sma_60":35.93,"sma_120":24.34},{"date":"2025-01-14","open":46.83,"high":48.24,"low":45.61,"close":46.73,"volume":1167944,"rsi_14":49.27,"sma_20":45.46,"sma_60":36.49,"sma_120":24.64},{"date":"2025-01-15","open":44.5,"high":44.5,"low":42.7,"close":42.82,"volume":2008847,"rsi_14":47.13,"sma_20":45.52,"sma_60":36.99,"sma_120":24.89},{"date":"2025-01-16","open":42.77,"high":43.14,"low":42.37,"close":42.9,"volume":1304823,"rsi_14":53.49,"sma_20":45.53,"sma_60":37.49,"sma_120":25.15},{"date":"2025-01-17","open":42.17,"high":43.16,"low":42.1,"close":43.14,"volume":1276563,"rsi_14":53.47,"sma_20":45.51,"sma_60":38.0,"sma_120":25.41},{"date":"2025-01-21","open":42.28,"high":42.59,"low":41.23,"close":41.38,"volume":2032562,"rsi_14":43.59,"sma_20":45.03,"sma_60":38.48,"sma_120":25.66},{"date":"2025-01-22","open":41.31,"high":42.1,"low":41.25,"close":41.96,"volume":1646408,"rsi_14":42.56,"sma_20":44.36,"sma_60":38.96,"sma_120":25.91},{"date":"2025-01-23","open":41.78,"high":41.88,"low":40.98,"close":41.18,"volume":1991355,"rsi_14":39.95,"sma_20":44.07,"sma_60":39.42,"sma_120":26.16},{"date":"2025-01-24","open":40.92,"high":41.42,"low":40.75,"close":41.06,"volume":2277918,"rsi_14":36.6,"sma_20":43.92,"sma_60":39.88,"sma_120":26.4},{"date":"2025-01-27","open":46.0,"high":46.09,"low":43.2,"close":43.69,"volume":6696905,"rsi_14":50.54,"sma_20":44.03,"sma_60":40.39,"sma_120":26.64},{"date":"2025-01-28","open":43.29,"high":44.41,"low":42.0,"close":42.31,"volume":3142232,"rsi_14":47.82,"sma_20":44.05,"sma_60":40.88,"sma_120":26.8},{"date":"2025-01-29","open":42.22,"high":43.72,"low":41.92,"close":42.03,"volume":2117281,"rsi_14":38.92,"sma_20":43.96,"sma_60":41.36,"sma_120":27.01},{"date":"2025-01-30","open":41.58,"high":42.47,"low":41.41,"close":41.87,"volume":2444348,"rsi_14":39.25,"sma_20":43.82,"sma_60":41.82,"sma_120":27.21},{"date":"2025-01-31","open":41.49,"high":43.9,"low":41.21,"close":43.37,"volume":2674382,"rsi_14":32.79,"sma_20":43.74,"sma_60":42.31,"sma_120":27.44},{"date":"2025-02-03","open":46.45,"high":47.33,"low":42.7,"close":44.21,"volume":2960255,"rsi_14":38.62,"sma_20":43.65,"sma_60":42.82,"sma_120":27.7},{"date":"2025-02-04","open":43.65,"high":44.27,"low":42.7,"close":42.99,"volume":1643336,"rsi_14":37.92,"sma_20":43.62,"sma_60":43.33,"sma_120":27.94},{"date":"2025-02-05","open":43.08,"high":43.55,"low":41.96,"close":42.03,"volume":2081786,"rsi_14":46.85,"sma_20":43.57,"sma_60":43.84,"sma_120":28.19},{"date":"2025-02-06","open":41.74,"high":42.55,"low":41.57,"close":41.79,"volume":1440569,"rsi_14":45.63,"sma_20":43.36,"sma_60":43.8,"sma_120":28.44},{"date":"2025-02-07","open":41.5,"high":43.29,"low":41.38,"close":43.21,"volume":1678306,"rsi_14":50.25,"sma_20":43.25,"sma_60":43.78,"sma_120":28.71},{"date":"2025-02-10","open":42.35,"high":42.79,"low":42.03,"close":42.11,"volume":842610,"rsi_14":52.76,"sma_20":42.92,"sma_60":43.75,"sma_120":28.97},{"date":"2025-02-11","open":42.44,"high":42.5,"low":41.77,"close":42.27,"volume":1067909,"rsi_14":51.21,"sma_20":42.65,"sma_60":43.72,"sma_120":29.23},{"date":"2025-02-12","open":43.14,"high":43.4,"low":41.85,"close":42.03,"volume":2054025,"rsi_14":53.47,"sma_20":42.42,"sma_60":43.7,"sma_120":29.48},{"date":"2025-02-13","open":41.89,"high":42.45,"low":41.25,"close":41.33,"volume":1866955,"rsi_14":51.05,"sma_20":42.34,"sma_60":43.68,"sma_120":29.73},{"date":"2025-02-14","open":41.29,"high":41.65,"low":41.02,"close":41.18,"volume":2076403,"rsi_14":37.87,"sma_20":42.26,"sma_60":43.6,"sma_120":29.97},{"date":"2025-02-18","open":40.95,"high":41.37,"low":40.64,"close":41.0,"volume":1560394,"rsi_14":42.84,"sma_20":42.15,"sma_60":43.55,"sma_120":30.22},{"date":"2025-02-19","open":41.27,"high":41.37,"low":40.49,"close":40.5,"volume":2835263,"rsi_14":41.84,"sma_20":42.11,"sma_60":43.46,"sma_120":30.46},{"date":"2025-02-20","open":40.48,"high":41.46,"low":40.22,"close":40.73,"volume":3656073,"rsi_14":43.96,"sma_20":42.04,"sma_60":43.35,"sma_120":30.71},{"date":"2025-02-21","open":40.77,"high":43.91,"low":40.77,"close":43.56,"volume":4104629,"rsi_14":50.88,"sma_20":42.16,"sma_60":43.29,"sma_120":30.97},{"date":"2025-02-24","open":42.86,"high":44.84,"low":42.22,"close":43.84,"volume":1579065,"rsi_14":48.19,"sma_20":42.3,"sma_60":43.27,"sma_120":31.25},{"date":"2025-02-25","open":44.11,"high":46.13,"low":43.2,"close":44.16,"volume":2854162,"rsi_14":56.28,"sma_20":42.33,"sma_60":43.28,"sma_120":31.52},{"date":"2025-02-26","open":43.68,"high":44.54,"low":42.22,"close":43.2,"volume":1419094,"rsi_14":56.28,"sma_20":42.37,"sma_60":43.29,"sma_120":31.77},{"date":"2025-02-27","open":42.7,"high":45.87,"low":42.41,"close":45.67,"volume":1893938,"rsi_14":66.81,"sma_20":42.55,"sma_60":43.33,"sma_120":32.04},{"date":"2025-02-28","open":46.07,"high":47.21,"low":44.46,"close":44.77,"volume":2018598,"rsi_14":57.08,"sma_20":42.7,"sma_60":43.38,"sma_120":32.3},{"date":"2025-03-03","open":43.99,"high":49.75,"low":43.9,"close":48.45,"volume":1462789,"rsi_14":73.31,"sma_20":42.95,"sma_60":43.49,"sma_120":32.59},{"date":"2025-03-04","open":50.63,"high":53.43,"low":47.4,"close":49.7,"volume":2806407,"rsi_14":75.29,"sma_20":43.23,"sma_60":43.63,"sma_120":32.9},{"date":"2025-03-05","open":49.36,"high":50.67,"low":47.3,"close":47.42,"volume":1949966,"rsi_14":66.11,"sma_20":43.45,"sma_60":43.72,"sma_120":33.19},{"date":"2025-03-06","open":50.48,"high":52.82,"low":49.2,"close":52.68,"volume":2315829,"rsi_14":76.66,"sma_20":43.98,"sma_60":43.9,"sma_120":33.53},{"date":"2025-03-07","open":52.52,"high":54.16,"low":50.01,"close":50.29,"volume":1960949,"rsi_14":69.36,"sma_20":44.4,"sma_60":44.06,"sma_120":33.84},{"date":"2025-03-10","open":53.11,"high":56.75,"low":52.49,"close":55.77,"volume":2171089,"rsi_14":75.62,"sma_20":45.03,"sma_60":44.29,"sma_120":34.21},{"date":"2025-03-11","open":56.06,"high":59.07,"low":54.9,"close":55.76,"volume":1840115,"rsi_14":76.92,"sma_20":45.72,"sma_60":44.52,"sma_120":34.57},{"date":"2025-03-12","open":53.63,"high":56.25,"low":52.47,"close":52.9,"volume":1275358,"rsi_14":69.65,"sma_20":46.25,"sma_60":44.71,"sma_120":34.91},{"date":"2025-03-13","open":53.26,"high":56.41,"low":52.21,"close":55.21,"volume":1165735,"rsi_14":69.13,"sma_20":46.91,"sma_60":44.93,"sma_120":35.27},{"date":"2025-03-14","open":53.4,"high":53.65,"low":50.26,"close":50.38,"volume":1086249,"rsi_14":59.34,"sma_20":47.36,"sma_60":45.07,"sma_120":35.59},{"date":"2025-03-17","open":49.93,"high":49.93,"low":48.23,"close":48.49,"volume":1453852,"rsi_14":55.92,"sma_20":47.72,"sma_60":45.17,"sma_120":35.89},{"date":"2025-03-18","open":48.22,"high":50.57,"low":48.22,"close":49.83,"volume":899065,"rsi_14":58.97,"sma_20":48.17,"sma_60":45.27,"sma_120":36.21},{"date":"2025-03-19","open":49.36,"high":49.78,"low":47.01,"close":48.13,"volume":791956,"rsi_14":53.4,"sma_20":48.55,"sma_60":45.23,"sma_120":36.51},{"date":"2025-03-20","open":49.09,"high":49.27,"low":46.9,"close":47.33,"volume":767368,"rsi_14":53.55,"sma_20":48.88,"sma_60":45.09,"sma_120":36.81},{"date":"2025-03-21","open":48.28,"high":48.96,"low":47.14,"close":47.36,"volume":1474904,"rsi_14":48.32,"sma_20":49.07,"sma_60":45.1,"sma_120":37.1},{"date":"2025-03-24","open":45.68,"high":45.76,"low":44.21,"close":44.31,"volume":1002232,"rsi_14":42.13,"sma_20":49.09,"sma_60":45.1,"sma_120":37.37},{"date":"2025-03-25","open":44.01,"high":44.84,"low":43.95,"close":44.67,"volume":655444,"rsi_14":45.74,"sma_20":49.12,"sma_60":45.16,"sma_120":37.64},{"date":"2025-03-26","open":44.13,"high":46.99,"low":44.06,"close":46.03,"volume":978280,"rsi_14":38.3,"sma_20":49.26,"sma_60":45.23,"sma_120":37.91},{"date":"2025-03-27","open":46.43,"high":47.45,"low":45.63,"close":46.33,"volume":657484,"rsi_14":42.48,"sma_20":49.29,"sma_60":45.27,"sma_120":38.19},{"date":"2025-03-28","open":47.0,"high":50.63,"low":46.47,"close":50.48,"volume":1393417,"rsi_14":39.42,"sma_20":49.58,"sma_60":45.36,"sma_120":38.5},{"date":"2025-03-31","open":53.33,"high":54.15,"low":49.74,"close":50.26,"volume":1935397,"rsi_14":39.09,"sma_20":49.67,"sma_60":45.45,"sma_120":38.81},{"date":"2025-04-01","open":51.07,"high":52.84,"low":49.62,"close":50.33,"volume":819138,"rsi_14":44.27,"sma_20":49.7,"sma_60":45.52,"sma_120":39.11},{"date":"2025-04-02","open":52.42,"high":52.5,"low":48.18,"close":48.95,"volume":1547218,"rsi_14":35.43,"sma_20":49.77,"sma_60":45.62,"sma_120":39.4},{"date":"2025-04-03","open":56.39,"high":61.26,"low":54.79,"close":60.95,"volume":3158381,"rsi_14":68.45,"sma_20":50.19,"sma_60":45.91,"sma_120":39.8},{"date":"2025-04-04","open":68.45,"high":74.81,"low":65.36,"close":73.12,"volume":4946703,"rsi_14":81.63,"sma_20":51.33,"sma_60":46.37,"sma_120":40.3},{"date":"2025-04-07","open":80.05,"high":83.02,"low":66.0,"close":73.52,"volume":3177851,"rsi_14":81.18,"sma_20":52.22,"sma_60":46.83,"sma_120":40.8},{"date":"2025-04-08","open":66.21,"high":89.14,"low":65.94,"close":82.83,"volume":3406854,"rsi_14":88.05,"sma_20":53.57,"sma_60":47.4,"sma_120":41.38},{"date":"2025-04-09","open":85.35,"high":87.26,"low":61.91,"close":65.5,"volume":2596312,"rsi_14":64.62,"sma_20":54.2,"sma_60":47.7,"sma_120":41.81},{"date":"2025-04-10","open":70.34,"high":85.11,"low":68.18,"close":77.91,"volume":3292258,"rsi_14":70.5,"sma_20":55.34,"sma_60":48.22,"sma_120":42.35},{"date":"2025-04-11","open":80.0,"high":83.91,"low":75.28,"close":75.69,"volume":2267517,"rsi_14":71.29,"sma_20":56.6,"sma_60":48.77,"sma_120":42.88},{"date":"2025-04-14","open":68.84,"high":74.25,"low":66.69,"close":67.0,"volume":1529775,"rsi_14":63.61,"sma_20":57.53,"sma_60":49.17,"sma_120":43.33},{"date":"2025-04-15","open":67.16,"high":67.87,"low":64.3,"close":66.5,"volume":910928,"rsi_14":62.61,"sma_20":58.36,"sma_60":49.56,"sma_120":43.78},{"date":"2025-04-16","open":69.22,"high":73.66,"low":67.0,"close":72.05,"volume":1118038,"rsi_14":64.88,"sma_20":59.56,"sma_60":50.07,"sma_120":44.27},{"date":"2025-04-17","open":70.35,"high":71.43,"low":69.5,"close":69.96,"volume":793344,"rsi_14":61.55,"sma_20":60.69,"sma_60":50.54,"sma_120":44.75},{"date":"2025-04-21","open":70.86,"high":76.0,"low":70.65,"close":74.1,"volume":1304409,"rsi_14":63.51,"sma_20":62.02,"sma_60":51.09,"sma_120":45.26},{"date":"2025-04-22","open":71.56,"high":71.86,"low":69.08,"close":69.58,"volume":594851,"rsi_14":60.38,"sma_20":63.29,"sma_60":51.56,"sma_120":45.72},{"date":"2025-04-23","open":65.98,"high":69.17,"low":64.8,"close":67.11,"volume":826938,"rsi_14":59.68,"sma_20":64.41,"sma_60":51.95,"sma_120":46.17},{"date":"2025-04-24","open":66.43,"high":66.49,"low":64.25,"close":64.84,"volume":623095,"rsi_14":52.31,"sma_20":65.35,"sma_60":52.33,"sma_120":46.6},{"date":"2025-04-25","open":64.42,"high":65.8,"low":61.86,"close":61.91,"volume":432554,"rsi_14":42.51,"sma_20":66.13,"sma_60":52.66,"sma_120":47.01},{"date":"2025-04-28","open":61.24,"high":64.65,"low":61.13,"close":62.34,"volume":524252,"rsi_14":42.53,"sma_20":66.72,"sma_60":53.0,"sma_120":47.41},{"date":"2025-04-29","open":62.93,"high":63.28,"low":61.45,"close":61.72,"volume":765431,"rsi_14":34.05,"sma_20":67.3,"sma_60":53.3,"sma_120":47.81},{"date":"2025-04-30","open":63.87,"high":66.93,"low":62.61,"close":63.14,"volume":1174192,"rsi_14":47.65,"sma_20":67.94,"sma_60":53.62,"sma_120":48.22},{"date":"2025-05-01","open":61.37,"high":63.08,"low":61.26,"close":62.2,"volume":419718,"rsi_14":29.75,"sma_20":68.6,"sma_60":53.94,"sma_120":48.63},{"date":"2025-05-02","open":60.8,"high":61.29,"low":59.46,"close":59.57,"volume":436217,"rsi_14":29.44,"sma_20":68.53,"sma_60":54.23,"sma_120":49.04},{"date":"2025-05-05","open":60.77,"high":61.22,"low":59.65,"close":60.79,"volume":601839,"rsi_14":40.21,"sma_20":67.91,"sma_60":54.55,"sma_120":49.17},{"date":"2025-05-06","open":62.51,"high":63.35,"low":61.35,"close":63.15,"volume":939623,"rsi_14":45.01,"sma_20":67.39,"sma_60":54.88,"sma_120":49.33},{"date":"2025-05-07","open":62.48,"high":63.56,"low":61.1,"close":61.55,"volume":823150,"rsi_14":32.29,"sma_20":66.33,"sma_60":55.21,"sma_120":49.48},{"date":"2025-05-08","open":60.39,"high":60.88,"low":58.55,"close":59.15,"volume":1015102,"rsi_14":31.95,"sma_20":66.01,"sma_60":55.49,"sma_120":49.6},{"date":"2025-05-09","open":58.83,"high":59.24,"low":57.95,"close":58.72,"volume":543998,"rsi_14":20.69,"sma_20":65.05,"sma_60":55.77,"sma_120":49.73},{"date":"2025-05-12","open":54.03,"high":54.23,"low":50.93,"close":51.1,"volume":1190155,"rsi_14":18.51,"sma_20":63.82,"sma_60":55.93,"sma_120":49.8},{"date":"2025-05-13","open":50.18,"high":50.83,"low":49.13,"close":50.5,"volume":1346333,"rsi_14":19.77,"sma_20":63.0,"sma_60":56.08,"sma_120":49.84},{"date":"2025-05-14","open":50.66,"high":51.96,"low":50.63,"close":51.73,"volume":880996,"rsi_14":25.2,"sma_20":62.26,"sma_60":56.26,"sma_120":49.9},{"date":"2025-05-15","open":52.27,"high":52.74,"low":50.83,"close":50.86,"volume":663113,"rsi_14":27.33,"sma_20":61.2,"sma_60":56.43,"sma_120":49.95},{"date":"2025-05-16","open":50.44,"high":51.29,"low":50.07,"close":51.29,"volume":881812,"rsi_14":27.33,"sma_20":60.27,"sma_60":56.61,"sma_120":49.98},{"date":"2025-05-19","open":53.0,"high":53.0,"low":50.89,"close":51.29,"volume":1335025,"rsi_14":28.04,"sma_20":59.13,"sma_60":56.74,"sma_120":50.02},{"date":"2025-05-20","open":51.2,"high":52.14,"low":50.68,"close":50.83,"volume":1492212,"rsi_14":22.99,"sma_20":58.19,"sma_60":56.86,"sma_120":50.06},{"date":"2025-05-21","open":52.06,"high":55.08,"low":50.97,"close":54.35,"volume":1766630,"rsi_14":34.53,"sma_20":57.55,"sma_60":57.03,"sma_120":50.15},{"date":"2025-05-22","open":54.64,"high":55.06,"low":52.96,"close":53.93,"volume":1062872,"rsi_14":37.82,"sma_20":57.01,"sma_60":57.2,"sma_120":50.25},{"date":"2025-05-23","open":57.69,"high":57.99,"low":55.63,"close":57.47,"volume":1191174,"rsi_14":43.49,"sma_20":56.78,"sma_60":57.4,"sma_120":50.37},{"date":"2025-05-27","open":53.86,"high":54.47,"low":51.62,"close":51.72,"volume":916702,"rsi_14":30.2,"sma_20":56.25,"sma_60":57.52,"sma_120":50.45},{"date":"2025-05-28","open":51.62,"high":52.63,"low":51.59,"close":52.24,"volume":537770,"rsi_14":33.25,"sma_20":55.78,"sma_60":57.58,"sma_120":50.53},{"date":"2025-05-29","open":50.99,"high":53.09,"low":50.89,"close":52.31,"volume":655874,"rsi_14":36.57,"sma_20":55.24,"sma_60":57.62,"sma_120":50.62},{"date":"2025-05-30","open":53.04,"high":54.68,"low":52.05,"close":52.77,"volume":953708,"rsi_14":38.33,"sma_20":54.77,"sma_60":57.71,"sma_120":50.72},{"date":"2025-06-02","open":53.15,"high":53.55,"low":51.97,"close":52.0,"volume":680044,"rsi_14":52.41,"sma_20":54.39,"sma_60":57.7,"sma_120":50.8},{"date":"2025-06-03","open":51.81,"high":51.93,"low":50.74,"close":50.91,"volume":647793,"rsi_14":51.07,"sma_20":53.89,"sma_60":57.71,"sma_120":50.88},{"date":"2025-06-04","open":50.81,"high":51.22,"low":50.57,"close":51.06,"volume":720976,"rsi_14":48.14,"sma_20":53.29,"sma_60":57.63,"sma_120":50.96},{"date":"2025-06-05","open":50.31,"high":52.27,"low":49.37,"close":52.0,"volume":1136210,"rsi_14":53.15,"sma_20":52.81,"sma_60":57.57,"sma_120":51.04},{"date":"2025-06-06","open":50.51,"high":50.53,"low":49.5,"close":49.78,"volume":1014322,"rsi_14":46.21,"sma_20":52.34,"sma_60":57.52,"sma_120":51.11},{"date":"2025-06-09","open":49.3,"high":49.52,"low":48.69,"close":49.11,"volume":743443,"rsi_14":44.7,"sma_20":51.86,"sma_60":57.42,"sma_120":51.17},{"date":"2025-06-10","open":49.07,"high":49.36,"low":48.42,"close":48.94,"volume":1112254,"rsi_14":45.34,"sma_20":51.75,"sma_60":57.39,"sma_120":51.23},{"date":"2025-06-11","open":48.08,"high":50.06,"low":47.54,"close":49.16,"volume":2710472,"rsi_14":34.73,"sma_20":51.69,"sma_60":57.4,"sma_120":51.29},{"date":"2025-06-12","open":49.94,"high":50.29,"low":49.07,"close":49.96,"volume":1705812,"rsi_14":38.57,"sma_20":51.6,"sma_60":57.41,"sma_120":51.34},{"date":"2025-06-13","open":52.37,"high":54.68,"low":50.94,"close":53.81,"volume":3352410,"rsi_14":39.65,"sma_20":51.75,"sma_60":57.5,"sma_120":51.36},{"date":"2025-06-16","open":51.75,"high":51.75,"low":49.62,"close":49.81,"volume":1683181,"rsi_14":44.01,"sma_20":51.67,"sma_60":57.54,"sma_120":51.32},{"date":"2025-06-17","open":51.04,"high":53.86,"low":50.67,"close":52.83,"volume":1826162,"rsi_14":51.6,"sma_20":51.75,"sma_60":57.63,"sma_120":51.37},{"date":"2025-06-18","open":53.01,"high":53.52,"low":50.61,"close":51.58,"volume":1395041,"rsi_14":48.14,"sma_20":51.79,"sma_60":57.75,"sma_120":51.43},{"date":"2025-06-20","open":51.1,"high":52.9,"low":50.8,"close":52.16,"volume":1116755,"rsi_14":48.45,"sma_20":51.68,"sma_60":57.88,"sma_120":51.52},{"date":"2025-06-23","open":52.16,"high":54.17,"low":51.33,"close":51.41,"volume":1745904,"rsi_14":48.5,"sma_20":51.55,"sma_60":57.97,"sma_120":51.6},{"date":"2025-06-24","open":48.87,"high":48.87,"low":47.75,"close":47.75,"volume":1646304,"rsi_14":42.91,"sma_20":51.07,"sma_60":57.99,"sma_120":51.63},{"date":"2025-06-25","open":47.45,"high":48.17,"low":47.31,"close":47.39,"volume":663880,"rsi_14":41.84,"sma_20":50.85,"sma_60":57.94,"sma_120":51.65},{"date":"2025-06-26","open":47.3,"high":47.34,"low":46.5,"close":47.19,"volume":647949,"rsi_14":38.94,"sma_20":50.6,"sma_60":57.89,"sma_120":51.67},{"date":"2025-06-27","open":46.76,"high":48.07,"low":46.68,"close":47.13,"volume":1036186,"rsi_14":43.24,"sma_20":50.34,"sma_60":57.84,"sma_120":51.68},{"date":"2025-06-30","open":46.5,"high":47.25,"low":46.4,"close":46.88,"volume":880841,"rsi_14":44.18,"sma_20":50.04,"sma_60":57.8,"sma_120":51.71},{"date":"2025-07-01","open":47.25,"high":47.5,"low":46.35,"close":46.81,"volume":1076769,"rsi_14":44.42,"sma_20":49.78,"sma_60":57.57,"sma_120":51.74},{"date":"2025-07-02","open":46.89,"high":47.08,"low":46.28,"close":46.67,"volume":1334021,"rsi_14":43.44,"sma_20":49.57,"sma_60":57.13,"sma_120":51.75},{"date":"2025-07-03","open":45.89,"high":46.52,"low":45.66,"close":46.29,"volume":1457212,"rsi_14":40.12,"sma_20":49.33,"sma_60":56.67,"sma_120":51.75},{"date":"2025-07-07","open":46.94,"high":47.78,"low":46.67,"close":46.86,"volume":1915138,"rsi_14":27.27,"sma_20":49.08,"sma_60":56.07,"sma_120":51.74},{"date":"2025-07-08","open":45.93,"high":46.09,"low":45.42,"close":45.8,"volume":858110,"rsi_14":33.77,"sma_20":48.88,"sma_60":55.74,"sma_120":51.72},{"date":"2025-07-09","open":44.62,"high":45.06,"low":44.0,"close":44.2,"volume":1092536,"rsi_14":10.52,"sma_20":48.63,"sma_60":55.18,"sma_120":51.7},{"date":"2025-07-10","open":43.99,"high":44.29,"low":43.7,"close":43.86,"volume":922134,"rsi_14":11.48,"sma_20":48.38,"sma_60":54.65,"sma_120":51.71},{"date":"2025-07-11","open":44.81,"high":44.87,"low":43.61,"close":44.07,"volume":1036459,"rsi_14":8.08,"sma_20":48.12,"sma_60":54.27,"sma_120":51.72},{"date":"2025-07-14","open":44.54,"high":45.05,"low":44.22,"close":44.74,"volume":889184,"rsi_14":15.15,"sma_20":47.86,"sma_60":53.91,"sma_120":51.73},{"date":"2025-07-15","open":43.79,"high":44.74,"low":43.75,"close":44.41,"volume":1305298,"rsi_14":23.24,"sma_20":47.39,"sma_60":53.45,"sma_120":51.76},{"date":"2025-07-16","open":44.35,"high":46.89,"low":44.1,"close":44.82,"volume":1691136,"rsi_14":29.57,"sma_20":47.14,"sma_60":53.03,"sma_120":51.78},{"date":"2025-07-17","open":44.61,"high":44.84,"low":44.3,"close":44.62,"volume":762824,"rsi_14":29.57,"sma_20":46.73,"sma_60":52.54,"sma_120":51.81},{"date":"2025-07-18","open":44.15,"high":44.5,"low":43.94,"close":43.96,"volume":830677,"rsi_14":27.0,"sma_20":46.35,"sma_60":52.11,"sma_120":51.83},{"date":"2025-07-21","open":43.5,"high":43.76,"low":42.81,"close":43.7,"volume":1135837,"rsi_14":26.96,"sma_20":45.93,"sma_60":51.72,"sma_120":51.83},{"date":"2025-07-22","open":43.53,"high":44.64,"low":43.38,"close":43.55,"volume":1348337,"rsi_14":26.65,"sma_20":45.54,"sma_60":51.36,"sma_120":51.85},{"date":"2025-07-23","open":42.88,"high":43.25,"low":41.5,"close":41.77,"volume":1812772,"rsi_14":21.58,"sma_20":45.24,"sma_60":51.03,"sma_120":51.84},{"date":"2025-07-24","open":41.46,"high":41.76,"low":41.11,"close":41.61,"volume":1777753,"rsi_14":22.14,"sma_20":44.95,"sma_60":50.68,"sma_120":51.84},{"date":"2025-07-25","open":41.67,"high":41.78,"low":41.1,"close":41.23,"volume":1278648,"rsi_14":15.71,"sma_20":44.65,"sma_60":50.34,"sma_120":51.82},{"date":"2025-07-28","open":40.4,"high":40.79,"low":40.1,"close":40.1,"volume":2014066,"rsi_14":15.58,"sma_20":44.3,"sma_60":49.96,"sma_120":51.79},{"date":"2025-07-29","open":39.69,"high":41.3,"low":39.44,"close":41.04,"volume":1746338,"rsi_14":29.27,"sma_20":44.01,"sma_60":49.6,"sma_120":51.77},{"date":"2025-07-30","open":40.92,"high":41.93,"low":40.53,"close":41.24,"volume":1406201,"rsi_14":32.49,"sma_20":43.73,"sma_60":49.3,"sma_120":51.77},{"date":"2025-07-31","open":40.39,"high":41.69,"low":40.07,"close":41.49,"volume":1566151,"rsi_14":32.85,"sma_20":43.47,"sma_60":48.98,"sma_120":51.76},{"date":"2025-08-01","open":43.4,"high":45.77,"low":43.32,"close":44.76,"volume":3662251,"rsi_14":50.1,"sma_20":43.39,"sma_60":48.67,"sma_120":51.78},{"date":"2025-08-04","open":43.59,"high":43.6,"low":41.66,"close":41.73,"volume":1934279,"rsi_14":39.55,"sma_20":43.13,"sma_60":48.34,"sma_120":51.77},{"date":"2025-08-05","open":41.63,"high":43.38,"low":41.5,"close":42.16,"volume":1453801,"rsi_14":39.64,"sma_20":42.95,"sma_60":48.06,"sma_120":51.77},{"date":"2025-08-06","open":42.06,"high":42.35,"low":40.82,"close":40.86,"volume":1303620,"rsi_14":36.51,"sma_20":42.79,"sma_60":47.76,"sma_120":51.76},{"date":"2025-08-07","open":40.28,"high":41.8,"low":40.14,"close":41.18,"volume":1347859,"rsi_14":39.78,"sma_20":42.65,"sma_60":47.59,"sma_120":51.76},{"date":"2025-08-08","open":40.5,"high":40.6,"low":39.61,"close":39.76,"volume":2053264,"rsi_14":36.65,"sma_20":42.44,"sma_60":47.42,"sma_120":51.75},{"date":"2025-08-11","open":39.64,"high":40.18,"low":39.34,"close":39.95,"volume":1489179,"rsi_14":37.84,"sma_20":42.2,"sma_60":47.22,"sma_120":51.74},{"date":"2025-08-12","open":39.2,"high":39.23,"low":38.04,"close":38.25,"volume":1831884,"rsi_14":38.04,"sma_20":41.89,"sma_60":47.01,"sma_120":51.72},{"date":"2025-08-13","open":37.75,"high":38.28,"low":37.67,"close":38.03,"volume":1639151,"rsi_14":37.89,"sma_20":41.55,"sma_60":46.79,"sma_120":51.7},{"date":"2025-08-14","open":38.74,"high":38.79,"low":37.94,"close":38.14,"volume":1748754,"rsi_14":39.35,"sma_20":41.23,"sma_60":46.57,"sma_120":51.65},{"date":"2025-08-15","open":37.93,"high":38.36,"low":37.79,"close":37.97,"volume":2245576,"rsi_14":42.14,"sma_20":40.93,"sma_60":46.35,"sma_120":51.61},{"date":"2025-08-18","open":37.96,"high":37.97,"low":36.9,"close":37.11,"volume":1594243,"rsi_14":35.41,"sma_20":40.6,"sma_60":46.07,"sma_120":51.55},{"date":"2025-08-19","open":36.7,"high":38.14,"low":36.65,"close":37.85,"volume":2411134,"rsi_14":37.9,"sma_20":40.31,"sma_60":45.8,"sma_120":51.5},{"date":"2025-08-20","open":37.95,"high":39.03,"low":37.51,"close":37.61,"volume":1982252,"rsi_14":36.14,"sma_20":40.1,"sma_60":45.47,"sma_120":51.43},{"date":"2025-08-21","open":38.19,"high":38.77,"low":37.82,"close":38.19,"volume":1212099,"rsi_14":20.92,"sma_20":39.93,"sma_60":45.24,"sma_120":51.38},{"date":"2025-08-22","open":37.97,"high":38.07,"low":35.01,"close":35.19,"volume":3142646,"rsi_14":20.98,"sma_20":39.63,"sma_60":44.96,"sma_120":51.27},{"date":"2025-08-25","open":35.43,"high":35.63,"low":34.9,"close":35.13,"volume":1364814,"rsi_14":17.75,"sma_20":39.38,"sma_60":44.67,"sma_120":51.15},{"date":"2025-08-26","open":35.46,"high":35.46,"low":34.89,"close":34.94,"volume":1185431,"rsi_14":19.77,"sma_20":39.08,"sma_60":44.38,"sma_120":51.04},{"date":"2025-08-27","open":35.02,"high":35.5,"low":34.88,"close":35.09,"volume":1501634,"rsi_14":18.35,"sma_20":38.77,"sma_60":44.09,"sma_120":50.9},{"date":"2025-08-28","open":34.6,"high":35.09,"low":34.46,"close":34.55,"volume":1263011,"rsi_14":20.19,"sma_20":38.42,"sma_60":43.82,"sma_120":50.77},{"date":"2025-08-29","open":34.51,"high":35.61,"low":34.34,"close":35.26,"volume":2273342,"rsi_14":24.68,"sma_20":37.95,"sma_60":43.56,"sma_120":50.6},{"date":"2025-09-02","open":37.14,"high":37.92,"low":36.35,"close":36.35,"volume":2960142,"rsi_14":39.02,"sma_20":37.68,"sma_60":43.3,"sma_120":50.43},{"date":"2025-09-03","open":36.19,"high":36.23,"low":35.46,"close":35.5,"volume":1509085,"rsi_14":36.37,"sma_20":37.35,"sma_60":43.06,"sma_120":50.29},{"date":"2025-09-04","open":35.26,"high":35.32,"low":34.34,"close":34.46,"volume":1333817,"rsi_14":31.98,"sma_20":37.03,"sma_60":42.81,"sma_120":50.12},{"date":"2025-09-05","open":33.66,"high":35.49,"low":33.55,"close":34.49,"volume":2699859,"rsi_14":32.75,"sma_20":36.69,"sma_60":42.57,"sma_120":49.98},{"date":"2025-09-08","open":34.16,"high":34.26,"low":33.79,"close":33.88,"volume":1931764,"rsi_14":33.57,"sma_20":36.4,"sma_60":42.32,"sma_120":49.86},{"date":"2025-09-09","open":34.09,"high":34.47,"low":33.67,"close":33.71,"volume":1622333,"rsi_14":27.65,"sma_20":36.09,"sma_60":42.05,"sma_120":49.73},{"date":"2025-09-10","open":33.34,"high":33.83,"low":33.16,"close":33.58,"volume":2365213,"rsi_14":27.98,"sma_20":35.85,"sma_60":41.71,"sma_120":49.61},{"date":"2025-09-11","open":33.01,"high":33.18,"low":32.71,"close":32.73,"volume":1799264,"rsi_14":21.06,"sma_20":35.59,"sma_60":41.43,"sma_120":49.48},{"date":"2025-09-12","open":32.76,"high":32.83,"low":32.33,"close":32.68,"volume":1621671,"rsi_14":30.63,"sma_20":35.31,"sma_60":41.09,"sma_120":49.36},{"date":"2025-09-15","open":32.38,"high":33.11,"low":32.32,"close":33.08,"volume":2364661,"rsi_14":34.97,"sma_20":35.07,"sma_60":40.78,"sma_120":49.27},{"date":"2025-09-16","open":33.14,"high":33.67,"low":33.05,"close":33.58,"volume":1939382,"rsi_14":40.46,"sma_20":34.89,"sma_60":40.47,"sma_120":49.18},{"date":"2025-09-17","open":33.31,"high":33.35,"low":31.88,"close":32.37,"volume":3695015,"rsi_14":33.37,"sma_20":34.62,"sma_60":40.15,"sma_120":49.06},{"date":"2025-09-18","open":31.82,"high":32.4,"low":31.75,"close":32.25,"volume":1836649,"rsi_14":35.2,"sma_20":34.35,"sma_60":39.9,"sma_120":48.94},{"date":"2025-09-19","open":32.03,"high":32.77,"low":32.02,"close":32.34,"volume":1391338,"rsi_14":29.58,"sma_20":34.06,"sma_60":39.65,"sma_120":48.79},{"date":"2025-09-22","open":32.53,"high":32.92,"low":32.3,"close":32.88,"volume":2452762,"rsi_14":23.71,"sma_20":33.94,"sma_60":39.41,"sma_120":48.65},{"date":"2025-09-23","open":32.77,"high":33.81,"low":32.76,"close":33.25,"volume":3131355,"rsi_14":31.62,"sma_20":33.85,"sma_60":39.18,"sma_120":48.51},{"date":"2025-09-24","open":33.05,"high":33.85,"low":32.83,"close":32.83,"volume":1682440,"rsi_14":35.18,"sma_20":33.74,"sma_60":38.94,"sma_120":48.37},{"date":"2025-09-25","open":33.59,"high":33.9,"low":32.58,"close":33.27,"volume":2606883,"rsi_14":39.63,"sma_20":33.65,"sma_60":38.72,"sma_120":48.14},{"date":"2025-09-26","open":32.97,"high":33.49,"low":31.92,"close":31.99,"volume":1845234,"rsi_14":35.62,"sma_20":33.52,"sma_60":38.47,"sma_120":47.8},{"date":"2025-09-29","open":31.82,"high":32.6,"low":31.76,"close":32.4,"volume":2107808,"rsi_14":40.38,"sma_20":33.38,"sma_60":38.24,"sma_120":47.46},{"date":"2025-09-30","open":32.57,"high":32.7,"low":32.11,"close":32.3,"volume":1848725,"rsi_14":40.56,"sma_20":33.18,"sma_60":38.0,"sma_120":47.03},{"date":"2025-10-01","open":32.48,"high":32.57,"low":31.96,"close":32.1,"volume":1767501,"rsi_14":44.86,"sma_20":33.01,"sma_60":37.77,"sma_120":46.76},{"date":"2025-10-02","open":31.93,"high":32.68,"low":31.87,"close":32.47,"volume":2142788,"rsi_14":48.37,"sma_20":32.91,"sma_60":37.57,"sma_120":46.38},{"date":"2025-10-03","open":32.33,"high":32.75,"low":32.15,"close":32.24,"volume":2093764,"rsi_14":43.31,"sma_20":32.8,"sma_60":37.38,"sma_120":46.02},{"date":"2025-10-06","open":32.1,"high":32.55,"low":32.03,"close":32.16,"volume":1738191,"rsi_14":37.88,"sma_20":32.71,"sma_60":37.18,"sma_120":45.73},{"date":"2025-10-07","open":32.01,"high":33.07,"low":31.93,"close":32.79,"volume":2304915,"rsi_14":54.03,"sma_20":32.66,"sma_60":36.98,"sma_120":45.44},{"date":"2025-10-08","open":32.63,"high":32.86,"low":32.17,"close":32.29,"volume":1381766,"rsi_14":50.35,"sma_20":32.6,"sma_60":36.78,"sma_120":45.11},{"date":"2025-10-09","open":32.14,"high":32.87,"low":32.04,"close":32.37,"volume":1808162,"rsi_14":50.27,"sma_20":32.58,"sma_60":36.57,"sma_120":44.8},{"date":"2025-10-10","open":32.37,"high":36.82,"low":32.09,"close":36.38,"volume":9224523,"rsi_14":69.19,"sma_20":32.77,"sma_60":36.44,"sma_120":44.49},{"date":"2025-10-13","open":34.5,"high":34.7,"low":33.44,"close":33.72,"volume":4343827,"rsi_14":52.06,"sma_20":32.8,"sma_60":36.26,"sma_120":44.19},{"date":"2025-10-14","open":35.59,"high":36.78,"low":34.02,"close":35.14,"volume":4876895,"rsi_14":59.31,"sma_20":32.88,"sma_60":36.12,"sma_120":43.92},{"date":"2025-10-15","open":34.22,"high":36.42,"low":34.03,"close":35.52,"volume":2895838,"rsi_14":59.11,"sma_20":33.03,"sma_60":35.99,"sma_120":43.68},{"date":"2025-10-16","open":35.2,"high":39.13,"low":35.09,"close":38.95,"volume":6175746,"rsi_14":74.0,"sma_20":33.37,"sma_60":35.94,"sma_120":43.48},{"date":"2025-10-17","open":38.22,"high":39.7,"low":35.73,"close":35.73,"volume":5938490,"rsi_14":59.62,"sma_20":33.54,"sma_60":35.84,"sma_120":43.26},{"date":"2025-10-20","open":34.78,"high":34.82,"low":32.93,"close":33.01,"volume":3404199,"rsi_14":51.78,"sma_20":33.55,"sma_60":35.71,"sma_120":43.02},{"date":"2025-10-21","open":33.37,"high":33.91,"low":32.53,"close":32.84,"volume":2996944,"rsi_14":51.86,"sma_20":33.53,"sma_60":35.59,"sma_120":42.77},{"date":"2025-10-22","open":33.01,"high":35.03,"low":32.8,"close":33.23,"volume":4831604,"rsi_14":51.91,"sma_20":33.55,"sma_60":35.45,"sma_120":42.53},{"date":"2025-10-23","open":33.46,"high":33.6,"low":32.51,"close":32.6,"volume":2045895,"rsi_14":50.89,"sma_20":33.51,"sma_60":35.31,"sma_120":42.31},{"date":"2025-10-24","open":31.76,"high":32.33,"low":31.67,"close":32.22,"volume":2165831,"rsi_14":50.15,"sma_20":33.52,"sma_60":35.16,"sma_120":42.07},{"date":"2025-10-27","open":31.1,"high":31.49,"low":30.96,"close":31.16,"volume":2137871,"rsi_14":46.13,"sma_20":33.46,"sma_60":34.93,"sma_120":41.8},{"date":"2025-10-28","open":31.13,"high":32.65,"low":31.1,"close":32.04,"volume":2727431,"rsi_14":49.42,"sma_20":33.45,"sma_60":34.77,"sma_120":41.55},{"date":"2025-10-29","open":31.75,"high":32.65,"low":31.41,"close":32.65,"volume":4018085,"rsi_14":50.64,"sma_20":33.48,"sma_60":34.61,"sma_120":41.33},{"date":"2025-10-30","open":32.38,"high":32.96,"low":31.84,"close":32.91,"volume":4141566,"rsi_14":40.47,"sma_20":33.5,"sma_60":34.48,"sma_120":41.12},{"date":"2025-10-31","open":32.14,"high":33.71,"low":32.1,"close":33.03,"volume":3662839,"rsi_14":47.8,"sma_20":33.54,"sma_60":34.34,"sma_120":40.97},{"date":"2025-11-03","open":32.63,"high":33.73,"low":32.5,"close":32.67,"volume":2956802,"rsi_14":41.55,"sma_20":33.56,"sma_60":34.22,"sma_120":40.82},{"date":"2025-11-04","open":34.0,"high":34.32,"low":33.1,"close":33.9,"volume":2870639,"rsi_14":44.76,"sma_20":33.62,"sma_60":34.12,"sma_120":40.67},{"date":"2025-11-05","open":33.94,"high":34.05,"low":32.26,"close":32.6,"volume":2806071,"rsi_14":26.18,"sma_20":33.63,"sma_60":34.03,"sma_120":40.52},{"date":"2025-11-06","open":32.91,"high":34.49,"low":32.74,"close":34.01,"volume":4468826,"rsi_14":42.53,"sma_20":33.72,"sma_60":33.96,"sma_120":40.37},{"date":"2025-11-07","open":34.91,"high":36.02,"low":33.69,"close":33.69,"volume":4125021,"rsi_14":53.73,"sma_20":33.58,"sma_60":33.89,"sma_120":40.23},{"date":"2025-11-10","open":32.41,"high":32.61,"low":31.82,"close":31.93,"volume":3594268,"rsi_14":45.75,"sma_20":33.49,"sma_60":33.79,"sma_120":40.07},{"date":"2025-11-11","open":31.98,"high":32.04,"low":31.66,"close":31.84,"volume":1229558,"rsi_14":43.32,"sma_20":33.33,"sma_60":33.7,"sma_120":39.88},{"date":"2025-11-12","open":31.62,"high":32.37,"low":31.58,"close":32.03,"volume":2259008,"rsi_14":47.14,"sma_20":33.15,"sma_60":33.6,"sma_120":39.7},{"date":"2025-11-13","open":32.35,"high":34.74,"low":32.09,"close":34.16,"volume":4577246,"rsi_14":58.28,"sma_20":32.91,"sma_60":33.54,"sma_120":39.51},{"date":"2025-11-14","open":35.17,"high":35.73,"low":32.99,"close":33.59,"volume":4531223,"rsi_14":60.82,"sma_20":32.81,"sma_60":33.47,"sma_120":39.36},{"date":"2025-11-17","open":34.16,"high":35.83,"low":33.29,"close":35.3,"volume":5070833,"rsi_14":63.52,"sma_20":32.92,"sma_60":33.47,"sma_120":39.21},{"date":"2025-11-18","open":36.38,"high":37.5,"low":35.31,"close":36.75,"volume":5849627,"rsi_14":65.89,"sma_20":33.12,"sma_60":33.5,"sma_120":39.08},{"date":"2025-11-19","open":36.5,"high":36.92,"low":34.83,"close":35.82,"volume":5084046,"rsi_14":60.72,"sma_20":33.24,"sma_60":33.51,"sma_120":38.94},{"date":"2025-11-20","open":33.35,"high":38.55,"low":33.12,"close":38.2,"volume":8787029,"rsi_14":66.33,"sma_20":33.53,"sma_60":33.56,"sma_120":38.83},{"date":"2025-11-21","open":37.24,"high":39.33,"low":35.86,"close":36.25,"volume":9486196,"rsi_14":60.28,"sma_20":33.73,"sma_60":33.59,"sma_120":38.71},{"date":"2025-11-24","open":35.71,"high":35.75,"low":33.58,"close":33.66,"volume":2949506,"rsi_14":49.36,"sma_20":33.85,"sma_60":33.56,"sma_120":38.56},{"date":"2025-11-25","open":33.66,"high":34.95,"low":32.63,"close":32.76,"volume":2705000,"rsi_14":50.44,"sma_20":33.89,"sma_60":33.5,"sma_120":38.4},{"date":"2025-11-26","open":32.32,"high":32.45,"low":31.64,"close":31.84,"volume":3223688,"rsi_14":43.94,"sma_20":33.85,"sma_60":33.44,"sma_120":38.25},{"date":"2025-11-28","open":31.68,"high":31.72,"low":31.05,"close":31.13,"volume":1221583,"rsi_14":43.0,"sma_20":33.76,"sma_60":33.39,"sma_120":38.1},{"date":"2025-12-01","open":31.82,"high":31.82,"low":30.67,"close":31.15,"volume":2831369,"rsi_14":47.64,"sma_20":33.66,"sma_60":33.33,"sma_120":37.95},{"date":"2025-12-02","open":30.82,"high":31.1,"low":30.56,"close":30.6,"volume":2610596,"rsi_14":46.35,"sma_20":33.56,"sma_60":33.28,"sma_120":37.8},{"date":"2025-12-03","open":30.98,"high":31.06,"low":30.36,"close":30.43,"volume":2964252,"rsi_14":45.29,"sma_20":33.39,"sma_60":33.22,"sma_120":37.64},{"date":"2025-12-04","open":30.22,"high":30.68,"low":29.9,"close":30.16,"volume":1461582,"rsi_14":36.77,"sma_20":33.27,"sma_60":33.17,"sma_120":37.44},{"date":"2025-12-05","open":30.02,"high":30.25,"low":29.75,"close":29.79,"volume":2212683,"rsi_14":37.27,"sma_20":33.05,"sma_60":33.12,"sma_120":37.27},{"date":"2025-12-08","open":29.77,"high":30.57,"low":29.73,"close":30.1,"volume":2264284,"rsi_14":30.77,"sma_20":32.87,"sma_60":33.07,"sma_120":37.08},{"date":"2025-12-09","open":30.36,"high":30.36,"low":29.81,"close":30.28,"volume":2347087,"rsi_14":23.59,"sma_20":32.79,"sma_60":33.03,"sma_120":36.9},{"date":"2025-12-10","open":30.42,"high":30.61,"low":28.97,"close":29.06,"volume":3403200,"rsi_14":23.05,"sma_20":32.65,"sma_60":32.95,"sma_120":36.71},{"date":"2025-12-11","open":29.4,"high":29.93,"low":28.6,"close":28.65,"volume":2473134,"rsi_14":4.82,"sma_20":32.48,"sma_60":32.89,"sma_120":36.52},{"date":"2025-12-12","open":28.47,"high":29.98,"low":28.24,"close":28.72,"volume":4741917,"rsi_14":6.67,"sma_20":32.21,"sma_60":32.83,"sma_120":36.36},{"date":"2025-12-15","open":28.38,"high":29.34,"low":28.27,"close":28.69,"volume":2748227,"rsi_14":9.46,"sma_20":31.97,"sma_60":32.77,"sma_120":36.21},{"date":"2025-12-16","open":28.77,"high":29.29,"low":28.4,"close":28.57,"volume":2994617,"rsi_14":10.84,"sma_20":31.63,"sma_60":32.7,"sma_120":36.05},{"date":"2025-12-17","open":28.48,"high":29.18,"low":28.15,"close":29.06,"volume":2698102,"rsi_14":21.75,"sma_20":31.25,"sma_60":32.63,"sma_120":35.9},{"date":"2025-12-18","open":28.35,"high":28.79,"low":27.91,"close":28.11,"volume":2495767,"rsi_14":20.74,"sma_20":30.86,"sma_60":32.55,"sma_120":35.75},{"date":"2025-12-19","open":27.86,"high":27.86,"low":26.85,"close":27.05,"volume":2572752,"rsi_14":16.94,"sma_20":30.3,"sma_60":32.45,"sma_120":35.58},{"date":"2025-12-22","open":26.47,"high":26.61,"low":25.97,"close":26.12,"volume":2567491,"rsi_14":15.96,"sma_20":29.8,"sma_60":32.35,"sma_120":35.41},{"date":"2025-12-23","open":26.35,"high":26.35,"low":26.08,"close":26.22,"volume":1528598,"rsi_14":17.67,"sma_20":29.42,"sma_60":32.25,"sma_120":35.24},{"date":"2025-12-24","open":26.16,"high":26.3,"low":26.04,"close":26.19,"volume":882759,"rsi_14":18.34,"sma_20":29.1,"sma_60":32.14,"sma_120":35.07},{"date":"2025-12-26","open":26.05,"high":26.48,"low":26.04,"close":26.14,"volume":1456372,"rsi_14":19.33,"sma_20":28.81,"sma_60":32.04,"sma_120":34.91},{"date":"2025-12-29","open":26.41,"high":26.41,"low":25.63,"close":25.86,"volume":1921590,"rsi_14":14.19,"sma_20":28.55,"sma_60":31.93,"sma_120":34.75},{"date":"2025-12-30","open":25.75,"high":25.75,"low":25.36,"close":25.47,"volume":1363173,"rsi_14":10.77,"sma_20":28.26,"sma_60":31.82,"sma_120":34.6},{"date":"2025-12-31","open":25.49,"high":26.2,"low":25.27,"close":25.64,"volume":2132689,"rsi_14":16.34,"sma_20":28.02,"sma_60":31.71,"sma_120":34.45},{"date":"2026-01-02","open":25.23,"high":25.71,"low":25.14,"close":25.21,"volume":2317579,"rsi_14":16.27,"sma_20":27.75,"sma_60":31.59,"sma_120":34.28},{"date":"2026-01-05","open":25.1,"high":25.57,"low":24.95,"close":25.57,"volume":1918018,"rsi_14":20.78,"sma_20":27.53,"sma_60":31.47,"sma_120":34.13},{"date":"2026-01-06","open":25.53,"high":25.55,"low":25.15,"close":25.26,"volume":1514750,"rsi_14":19.75,"sma_20":27.3,"sma_60":31.36,"sma_120":33.96},{"date":"2026-01-07","open":25.31,"high":25.8,"low":25.31,"close":25.68,"volume":3168572,"rsi_14":25.8,"sma_20":27.08,"sma_60":31.18,"sma_120":33.81},{"date":"2026-01-08","open":25.78,"high":25.82,"low":25.21,"close":25.34,"volume":3371805,"rsi_14":18.04,"sma_20":26.83,"sma_60":31.04,"sma_120":33.65},{"date":"2026-01-09","open":25.32,"high":25.61,"low":24.81,"close":24.98,"volume":2694934,"rsi_14":20.08,"sma_20":26.63,"sma_60":30.87,"sma_120":33.5},{"date":"2026-01-12","open":25.48,"high":25.49,"low":24.97,"close":25.03,"volume":1563901,"rsi_14":26.07,"sma_20":26.45,"sma_60":30.69,"sma_120":33.34},{"date":"2026-01-13","open":24.92,"high":25.92,"low":24.88,"close":25.63,"volume":3057054,"rsi_14":43.7,"sma_20":26.29,"sma_60":30.47,"sma_120":33.21},{"date":"2026-01-14","open":26.29,"high":26.98,"low":26.04,"close":26.26,"volume":5313826,"rsi_14":50.45,"sma_20":26.17,"sma_60":30.31,"sma_120":33.08},{"date":"2026-01-15","open":25.46,"high":25.67,"low":25.22,"close":25.48,"volume":2505866,"rsi_14":43.13,"sma_20":26.02,"sma_60":30.19,"sma_120":32.95},{"date":"2026-01-16","open":25.35,"high":25.84,"low":25.25,"close":25.6,"volume":2168477,"rsi_14":44.85,"sma_20":25.84,"sma_60":30.07,"sma_120":32.83},{"date":"2026-01-20","open":27.86,"high":28.95,"low":26.84,"close":28.46,"volume":8552321,"rsi_14":66.62,"sma_20":25.86,"sma_60":29.99,"sma_120":32.72},{"date":"2026-01-21","open":27.29,"high":27.68,"low":25.58,"close":25.84,"volume":6293390,"rsi_14":51.84,"sma_20":25.8,"sma_60":29.88,"sma_120":32.59},{"date":"2026-01-22","open":25.5,"high":25.86,"low":25.2,"close":25.22,"volume":1954640,"rsi_14":48.0,"sma_20":25.75,"sma_60":29.76,"sma_120":32.46},{"date":"2026-01-23","open":25.53,"high":25.77,"low":25.05,"close":25.68,"volume":2458500,"rsi_14":52.23,"sma_20":25.73,"sma_60":29.67,"sma_120":32.3},{"date":"2026-01-26","open":25.66,"high":25.77,"low":25.32,"close":25.63,"volume":2248800,"rsi_14":50.29,"sma_20":25.7,"sma_60":29.56,"sma_120":32.16},{"date":"2026-01-27","open":25.61,"high":26.1,"low":25.42,"close":26.09,"volume":1737600,"rsi_14":54.0,"sma_20":25.7,"sma_60":29.45,"sma_120":32.03},{"date":"2026-01-28","open":25.95,"high":26.46,"low":25.74,"close":26.09,"volume":2679300,"rsi_14":52.06,"sma_20":25.71,"sma_60":29.34,"sma_120":31.91},{"date":"2026-01-29","open":26.44,"high":27.87,"low":26.26,"close":26.27,"volume":3858600,"rsi_14":54.75,"sma_20":25.75,"sma_60":29.23,"sma_120":31.78},{"date":"2026-01-30","open":26.6,"high":26.99,"low":25.94,"close":26.71,"volume":4067100,"rsi_14":58.76,"sma_20":25.8,"sma_60":29.13,"sma_120":31.67},{"date":"2026-02-02","open":26.45,"high":26.45,"low":25.21,"close":25.28,"volume":3333500,"rsi_14":51.11,"sma_20":25.8,"sma_60":28.98,"sma_120":31.55},{"date":"2026-02-03","open":25.51,"high":27.54,"low":25.38,"close":26.37,"volume":5684500,"rsi_14":53.15,"sma_20":25.84,"sma_60":28.88,"sma_120":31.45},{"date":"2026-02-04","open":26.22,"high":27.92,"low":26.05,"close":26.75,"volume":6133400,"rsi_14":52.13,"sma_20":25.92,"sma_60":28.76,"sma_120":31.36},{"date":"2026-02-05","open":27.82,"high":28.82,"low":27.19,"close":28.42,"volume":5986200,"rsi_14":61.87,"sma_20":26.06,"sma_60":28.67,"sma_120":31.28},{"date":"2026-02-06","open":27.59,"high":27.67,"low":26.46,"close":26.71,"volume":4245400,"rsi_14":53.97,"sma_20":26.12,"sma_60":28.58,"sma_120":31.18},{"date":"2026-02-09","open":26.57,"high":26.72,"low":25.7,"close":25.81,"volume":3041980,"rsi_14":52.81,"sma_20":25.73,"sma_60":29.67,"sma_120":32.3},{"date":"2026-02-10","open":25.84,"high":26.35,"low":25.71,"close":26.34,"volume":1972193,"rsi_14":53.53,"sma_20":25.74,"sma_60":29.57,"sma_120":32.17},{"date":"2026-02-11","open":25.69,"high":26.86,"low":25.64,"close":26.24,"volume":3049988,"rsi_14":54.67,"sma_20":25.75,"sma_60":29.47,"sma_120":32.04},{"date":"2026-02-12","open":26.01,"high":27.98,"low":25.83,"close":27.9,"volume":6230014,"rsi_14":59.38,"sma_20":25.85,"sma_60":29.38,"sma_120":31.93},{"date":"2026-02-13","open":27.86,"high":28.79,"low":26.89,"close":28.31,"volume":7736458,"rsi_14":62.48,"sma_20":25.99,"sma_60":29.31,"sma_120":31.82},{"date":"2026-02-17","open":28.48,"high":29.23,"low":27.16,"close":27.3,"volume":6778561,"rsi_14":59.34,"sma_20":26.07,"sma_60":29.22,"sma_120":31.72},{"date":"2026-02-18","open":27.41,"high":27.75,"low":26.72,"close":27.37,"volume":3680800,"rsi_14":55.56,"sma_20":26.52,"sma_60":27.75,"sma_120":30.63},{"date":"2026-02-19","open":28.05,"high":28.64,"low":27.85,"close":28.05,"volume":3777600,"rsi_14":57.41,"sma_20":26.63,"sma_60":27.58,"sma_120":30.57},{"date":"2026-02-20","open":28.5,"high":28.74,"low":27.11,"close":27.4,"volume":4706143,"rsi_14":52.82,"sma_20":26.74,"sma_60":27.43,"sma_120":30.51},{"date":"2026-02-23","open":27.51,"high":28.69,"low":27.14,"close":28.47,"volume":3630300,"rsi_14":63.45,"sma_20":26.88,"sma_60":27.34,"sma_120":30.45},{"date":"2026-02-24","open":28.46,"high":28.81,"low":27.46,"close":27.58,"volume":2211993,"rsi_14":57.89,"sma_20":26.28,"sma_60":29.02,"sma_120":31.53},{"date":"2026-02-25","open":27.04,"high":27.16,"low":26.5,"close":26.54,"volume":1833276,"rsi_14":51.06,"sma_20":26.35,"sma_60":28.9,"sma_120":31.43},{"date":"2026-02-26","open":26.34,"high":27.87,"low":26.29,"close":26.81,"volume":3936599,"rsi_14":55.69,"sma_20":26.4,"sma_60":28.79,"sma_120":31.34},{"date":"2026-02-27","open":28.22,"high":28.55,"low":27.4,"close":27.86,"volume":4433459,"rsi_14":58.97,"sma_20":26.53,"sma_60":28.72,"sma_120":31.25},{"date":"2026-03-02","open":29.52,"high":29.61,"low":27.71,"close":28.22,"volume":5563630,"rsi_14":49.09,"sma_20":26.69,"sma_60":28.66,"sma_120":31.18},{"date":"2026-03-03","open":30.49,"high":32.57,"low":28.77,"close":29.53,"volume":10373623,"rsi_14":70.29,"sma_20":26.92,"sma_60":28.62,"sma_120":31.11},{"date":"2026-03-04","open":29.32,"high":29.59,"low":28.1,"close":28.53,"volume":4339894,"rsi_14":66.91,"sma_20":27.06,"sma_60":28.52,"sma_120":31.03},{"date":"2026-03-05","open":29.35,"high":31.68,"low":28.91,"close":30.35,"volume":7254517,"rsi_14":70.86,"sma_20":27.27,"sma_60":28.47,"sma_120":30.97},{"date":"2026-03-06","open":32.72,"high":34.59,"low":31.82,"close":34.45,"volume":10391321,"rsi_14":78.18,"sma_20":27.72,"sma_60":28.45,"sma_120":30.96},{"date":"2026-03-09","open":34.87,"high":36.18,"low":30.62,"close":31.17,"volume":12854031,"rsi_14":63.97,"sma_20":27.99,"sma_60":28.36,"sma_120":30.93},{"date":"2026-03-10","open":31.1,"high":32.68,"low":29.67,"close":32.68,"volume":6081305,"rsi_14":63.83,"sma_20":28.21,"sma_60":28.31,"sma_120":30.91},{"date":"2026-03-11","open":32.13,"high":32.7,"low":31.14,"close":31.19,"volume":5726570,"rsi_14":57.69,"sma_20":28.48,"sma_60":28.19,"sma_120":30.88},{"date":"2026-03-12","open":32.62,"high":33.42,"low":32.17,"close":33.32,"volume":6141659,"rsi_14":65.19,"sma_20":28.88,"sma_60":28.14,"sma_120":30.87},{"date":"2026-03-13","open":32.49,"high":34.0,"low":31.92,"close":33.88,"volume":5918183,"rsi_14":65.92,"sma_20":29.29,"sma_60":28.15,"sma_120":30.86},{"date":"2026-03-16","open":32.71,"high":32.72,"low":31.3,"close":31.33,"volume":5278531,"rsi_14":58.33,"sma_20":29.54,"sma_60":28.12,"sma_120":30.81},{"date":"2026-03-17","open":30.85,"high":31.21,"low":30.38,"close":30.88,"volume":3602800,"rsi_14":59.86,"sma_20":29.77,"sma_60":28.11,"sma_120":30.78},{"date":"2026-03-18","open":31.85,"high":33.67,"low":31.71,"close":33.59,"volume":7002208,"rsi_14":63.67,"sma_20":30.05,"sma_60":28.15,"sma_120":30.77},{"date":"2026-03-19","open":35.13,"high":35.5,"low":31.9,"close":32.65,"volume":8040403,"rsi_14":59.7,"sma_20":30.27,"sma_60":28.17,"sma_120":30.75},{"date":"2026-03-20","open":32.8,"high":35.38,"low":32.66,"close":34.97,"volume":7614942,"rsi_14":62.57,"sma_20":30.65,"sma_60":28.25,"sma_120":30.76},{"date":"2026-03-23","open":32.44,"high":33.97,"low":31.64,"close":33.14,"volume":9568517,"rsi_14":56.5,"sma_20":30.94,"sma_60":28.29,"sma_120":30.76},{"date":"2026-03-24","open":34.15,"high":34.37,"low":32.59,"close":33.84,"volume":8398771,"rsi_14":60.13,"sma_20":31.25,"sma_60":28.35,"sma_120":30.76},{"date":"2026-03-25","open":32.95,"high":34.02,"low":32.65,"close":33.21,"volume":4540081,"rsi_14":55.44,"sma_20":31.58,"sma_60":28.41,"sma_120":30.76},{"date":"2026-03-26","open":33.87,"high":35.56,"low":33.39,"close":35.49,"volume":4702725,"rsi_14":52.33,"sma_20":32.02,"sma_60":28.5,"sma_120":30.79},{"date":"2026-03-27","open":36.07,"high":38.47,"low":35.93,"close":38.23,"volume":5698523,"rsi_14":65.26,"sma_20":32.54,"sma_60":28.63,"sma_120":30.83},{"date":"2026-03-30","open":36.61,"high":38.59,"low":36.61,"close":37.88,"volume":5061730,"rsi_14":61.76,"sma_20":33.02,"sma_60":28.78,"sma_120":30.87},{"date":"2026-03-31","open":36.17,"high":36.81,"low":34.15,"close":34.35,"volume":6980305,"rsi_14":56.54,"sma_20":33.26,"sma_60":28.88,"sma_120":30.88},{"date":"2026-04-01","open":33.86,"high":34.55,"low":33.09,"close":33.57,"volume":3002429,"rsi_14":50.36,"sma_20":33.51,"sma_60":28.96,"sma_120":30.89},{"date":"2026-04-02","open":35.67,"high":35.98,"low":33.32,"close":33.53,"volume":4282178,"rsi_14":49.31,"sma_20":33.68,"sma_60":29.04,"sma_120":30.9},{"date":"2026-04-06","open":33.63,"high":33.63,"low":32.53,"close":32.71,"volume":2276989,"rsi_14":53.48,"sma_20":33.59,"sma_60":29.11,"sma_120":30.9},{"date":"2026-04-07","open":33.51,"high":35.1,"low":33.37,"close":33.86,"volume":5558796,"rsi_14":57.18,"sma_20":33.72,"sma_60":29.19,"sma_120":30.91},{"date":"2026-04-08","open":30.49,"high":31.74,"low":30.02,"close":30.51,"volume":3546532,"rsi_14":42.92,"sma_20":33.61,"sma_60":29.23,"sma_120":30.89},{"date":"2026-04-09","open":30.81,"high":30.9,"low":28.98,"close":29.4,"volume":2268925,"rsi_14":42.5,"sma_20":33.52,"sma_60":29.26,"sma_120":30.86},{"date":"2026-04-10","open":29.25,"high":30.27,"low":29.08,"close":29.75,"volume":2739740,"rsi_14":36.72,"sma_20":33.34,"sma_60":29.33,"sma_120":30.84},{"date":"2026-04-13","open":30.16,"high":30.24,"low":28.58,"close":28.62,"volume":2842858,"rsi_14":38.1,"sma_20":33.08,"sma_60":29.37,"sma_120":30.81},{"date":"2026-04-14","open":27.89,"high":28.41,"low":27.81,"close":28.11,"volume":2773147,"rsi_14":34.9,"sma_20":32.92,"sma_60":29.4,"sma_120":30.77},{"date":"2026-04-15","open":28.02,"high":28.61,"low":27.92,"close":28.33,"volume":2139520,"rsi_14":36.81,"sma_20":32.79,"sma_60":29.43,"sma_120":30.74},{"date":"2026-04-16","open":28.34,"high":28.96,"low":28.06,"close":28.29,"volume":3246990,"rsi_14":27.64,"sma_20":32.52,"sma_60":29.47,"sma_120":30.7},{"date":"2026-04-17","open":27.62,"high":27.99,"low":27.4,"close":27.93,"volume":4015662,"rsi_14":12.55,"sma_20":32.29,"sma_60":29.52,"sma_120":30.67},{"date":"2026-04-20","open":28.33,"high":28.85,"low":28.19,"close":28.39,"volume":3561725,"rsi_14":15.43,"sma_20":31.95,"sma_60":29.56,"sma_120":30.64},{"date":"2026-04-21","open":28.3,"high":29.37,"low":28.23,"close":28.91,"volume":3821199,"rsi_14":24.56,"sma_20":31.74,"sma_60":29.62,"sma_120":30.6},{"date":"2026-04-22","open":28.16,"high":28.83,"low":28.08,"close":28.54,"volume":2557838,"rsi_14":25.81,"sma_20":31.48,"sma_60":29.67,"sma_120":30.57},{"date":"2026-04-23","open":28.66,"high":29.86,"low":28.4,"close":28.51,"volume":5596620,"rsi_14":25.91,"sma_20":31.25,"sma_60":29.73,"sma_120":30.54},{"date":"2026-04-24","open":28.37,"high":28.84,"low":28.09,"close":28.77,"volume":3355301,"rsi_14":29.81,"sma_20":30.91,"sma_60":29.78,"sma_120":30.48},{"date":"2026-04-27","open":28.59,"high":28.6,"low":27.77,"close":27.81,"volume":2541874,"rsi_14":18.76,"sma_20":30.39,"sma_60":29.82,"sma_120":30.43},{"date":"2026-04-28","open":28.29,"high":28.41,"low":27.34,"close":27.39,"volume":2833141,"rsi_14":26.74,"sma_20":29.86,"sma_60":29.86,"sma_120":30.36},{"date":"2026-04-29","open":27.46,"high":28.29,"low":27.3,"close":28.01,"volume":3138582,"rsi_14":38.98,"sma_20":29.55,"sma_60":29.91,"sma_120":30.3},{"date":"2026-04-30","open":27.69,"high":28.06,"low":27.05,"close":27.22,"volume":2418220,"rsi_14":30.81,"sma_20":29.23,"sma_60":29.93,"sma_120":30.2},{"date":"2026-05-01","open":26.96,"high":27.43,"low":26.8,"close":27.43,"volume":2387961,"rsi_14":39.05,"sma_20":28.92,"sma_60":29.95,"sma_120":30.13},{"date":"2026-05-04","open":27.35,"high":28.23,"low":26.7,"close":27.72,"volume":2413569,"rsi_14":46.29,"sma_20":28.67,"sma_60":29.99,"sma_120":30.09},{"date":"2026-05-05","open":27.22,"high":27.78,"low":27.05,"close":27.7,"volume":2354742,"rsi_14":43.74,"sma_20":28.36,"sma_60":30.03,"sma_120":30.05},{"date":"2026-05-06","open":26.99,"high":27.27,"low":26.8,"close":27.09,"volume":2974171,"rsi_14":40.14,"sma_20":28.2,"sma_60":30.01,"sma_120":30.0},{"date":"2026-05-07","open":26.87,"high":27.3,"low":26.78,"close":26.85,"volume":2563999,"rsi_14":41.11,"sma_20":28.07,"sma_60":30.02,"sma_120":29.95},{"date":"2026-05-08","open":26.82,"high":27.15,"low":26.59,"close":27.05,"volume":2303019,"rsi_14":37.96,"sma_20":27.93,"sma_60":30.05,"sma_120":29.91},{"date":"2026-05-11","open":27.08,"high":27.54,"low":26.87,"close":27.41,"volume":2431065,"rsi_14":36.24,"sma_20":27.87,"sma_60":30.08,"sma_120":29.87},{"date":"2026-05-12","open":27.69,"high":27.87,"low":26.66,"close":26.77,"volume":3643335,"rsi_14":34.89,"sma_20":27.81,"sma_60":30.09,"sma_120":29.83},{"date":"2026-05-13","open":26.93,"high":27.46,"low":26.77,"close":27.33,"volume":3531802,"rsi_14":40.26,"sma_20":27.76,"sma_60":30.1,"sma_120":29.79},{"date":"2026-05-14","open":27.17,"high":27.47,"low":26.51,"close":26.68,"volume":3659286,"rsi_14":34.2,"sma_20":27.68,"sma_60":30.08,"sma_120":29.73},{"date":"2026-05-15","open":27.52,"high":27.59,"low":26.66,"close":26.93,"volume":4486629,"rsi_14":42.39,"sma_20":27.62,"sma_60":30.06,"sma_120":29.68},{"date":"2026-05-18","open":26.55,"high":26.89,"low":26.02,"close":26.3,"volume":4564467,"rsi_14":41.29,"sma_20":27.52,"sma_60":30.04,"sma_120":29.63},{"date":"2026-05-19","open":26.59,"high":26.77,"low":26.27,"close":26.62,"volume":3215032,"rsi_14":37.63,"sma_20":27.41,"sma_60":30.03,"sma_120":29.57},{"date":"2026-05-20","open":26.44,"high":26.59,"low":26.0,"close":26.02,"volume":3660308,"rsi_14":39.39,"sma_20":27.28,"sma_60":30.01,"sma_120":29.51},{"date":"2026-05-21","open":26.28,"high":26.36,"low":25.14,"close":25.29,"volume":3378348,"rsi_14":32.46,"sma_20":27.12,"sma_60":29.98,"sma_120":29.44},{"date":"2026-05-22","open":25.44,"high":25.64,"low":25.16,"close":25.43,"volume":2857980,"rsi_14":31.1,"sma_20":26.95,"sma_60":29.96,"sma_120":29.37},{"date":"2026-05-26","open":24.85,"high":25.35,"low":24.48,"close":24.64,"volume":4052239,"rsi_14":27.31,"sma_20":26.79,"sma_60":29.91,"sma_120":29.31},{"date":"2026-05-27","open":24.59,"high":24.79,"low":24.11,"close":24.13,"volume":2539452,"rsi_14":27.6,"sma_20":26.63,"sma_60":29.84,"sma_120":29.25},{"date":"2026-05-28","open":24.3,"high":24.3,"low":23.57,"close":23.7,"volume":2364877,"rsi_14":26.87,"sma_20":26.42,"sma_60":29.74,"sma_120":28.36},{"date":"2026-05-29","open":23.44,"high":23.57,"low":23.01,"close":23.29,"volume":4710992,"rsi_14":23.22,"sma_20":26.22,"sma_60":29.65,"sma_120":29.09},{"date":"2026-06-01","open":23.59,"high":23.89,"low":23.23,"close":23.85,"volume":4344583,"rsi_14":25.35,"sma_20":26.04,"sma_60":29.55,"sma_120":28.26},{"date":"2026-06-02","open":23.57,"high":23.81,"low":23.42,"close":23.46,"volume":2388758,"rsi_14":26.37,"sma_20":25.83,"sma_60":29.36,"sma_120":28.91},{"date":"2026-06-03","open":23.64,"high":23.8,"low":23.39,"close":23.52,"volume":2897974,"rsi_14":19.81,"sma_20":25.62,"sma_60":29.23,"sma_120":28.8},{"date":"2026-06-04","open":23.68,"high":23.68,"low":22.45,"close":22.67,"volume":3840685,"rsi_14":20.09,"sma_20":25.4,"sma_60":29.07,"sma_120":28.69},{"date":"2026-06-05","open":22.93,"high":24.76,"low":22.87,"close":24.31,"volume":7402065,"rsi_14":33.75,"sma_20":25.27,"sma_60":28.95,"sma_120":28.57},{"date":"2026-06-08","open":23.66,"high":24.11,"low":23.46,"close":23.91,"volume":2561929,"rsi_14":34.74,"sma_20":25.11,"sma_60":28.8,"sma_120":28.47},{"date":"2026-06-09","open":23.58,"high":25.82,"low":23.32,"close":24.27,"volume":5560766,"rsi_14":35.07,"sma_20":24.96,"sma_60":28.63,"sma_120":28.39},{"date":"2026-06-10","open":24.81,"high":25.94,"low":24.59,"close":25.68,"volume":4332159,"rsi_14":48.04,"sma_20":24.9,"sma_60":28.54,"sma_120":28.33},{"date":"2026-06-11","open":25.46,"high":26.16,"low":24.25,"close":24.41,"volume":4580882,"rsi_14":45.28,"sma_20":24.76,"sma_60":28.43,"sma_120":28.27},{"date":"2026-06-12","open":24.05,"high":24.41,"low":23.29,"close":23.29,"volume":3132217,"rsi_14":39.63,"sma_20":24.59,"sma_60":28.26,"sma_120":28.21},{"date":"2026-06-15","open":22.2,"high":22.31,"low":21.68,"close":21.7,"volume":2977222,"rsi_14":36.67,"sma_20":24.33,"sma_60":28.08,"sma_120":28.13},{"date":"2026-06-16","open":21.74,"high":21.91,"low":21.55,"close":21.82,"volume":2135788,"rsi_14":38.83,"sma_20":24.1,"sma_60":27.86,"sma_120":28.05},{"date":"2026-06-17","open":21.58,"high":22.98,"low":21.54,"close":22.7,"volume":4317170,"rsi_14":45.43,"sma_20":23.9,"sma_60":27.69,"sma_120":27.99},{"date":"2026-06-18","open":21.93,"high":22.29,"low":21.81,"close":21.9,"volume":2255951,"rsi_14":44.14,"sma_20":23.7,"sma_60":27.49,"sma_120":27.92},{"date":"2026-06-22","open":21.47,"high":21.93,"low":21.17,"close":21.85,"volume":1853592,"rsi_14":40.75,"sma_20":23.52,"sma_60":27.3,"sma_120":27.85},{"date":"2026-06-23","open":23.0,"high":23.26,"low":22.54,"close":22.98,"volume":3340978,"rsi_14":48.03,"sma_20":23.41,"sma_60":27.09,"sma_120":27.79},{"date":"2026-06-24","open":22.81,"high":23.27,"low":22.33,"close":22.91,"volume":2867556,"rsi_14":47.11,"sma_20":23.31,"sma_60":26.83,"sma_120":27.73},{"date":"2026-06-25","open":22.02,"high":22.88,"low":22.0,"close":22.48,"volume":2577426,"rsi_14":49.2,"sma_20":23.24,"sma_60":26.58,"sma_120":27.68},{"date":"2026-06-26","open":23.18,"high":23.46,"low":22.38,"close":22.62,"volume":2274139,"rsi_14":41.47,"sma_20":23.18,"sma_60":26.38,"sma_120":27.63},{"date":"2026-06-29","open":22.03,"high":22.63,"low":21.7,"close":21.7,"volume":3005110,"rsi_14":39.57,"sma_20":23.11,"sma_60":26.18,"sma_120":27.57},{"date":"2026-06-30","open":21.78,"high":21.87,"low":20.28,"close":21.29,"volume":1649475,"rsi_14":35.59,"sma_20":22.97,"sma_60":25.98,"sma_120":27.51},{"date":"2026-07-01","open":21.51,"high":21.72,"low":21.21,"close":21.52,"volume":1982319,"rsi_14":26.81,"sma_20":22.87,"sma_60":25.79,"sma_120":27.45},{"date":"2026-07-02","open":21.26,"high":21.75,"low":20.96,"close":21.23,"volume":2538182,"rsi_14":30.64,"sma_20":22.76,"sma_60":25.58,"sma_120":27.38},{"date":"2026-07-06","open":20.94,"high":20.94,"low":20.61,"close":20.65,"volume":2114709,"rsi_14":32.89,"sma_20":22.66,"sma_60":25.42,"sma_120":27.32},{"date":"2026-07-07","open":20.69,"high":21.15,"low":20.55,"close":20.87,"volume":2515834,"rsi_14":43.56,"sma_20":22.49,"sma_60":25.28,"sma_120":27.27},{"date":"2026-07-08","open":21.33,"high":21.95,"low":20.93,"close":21.23,"volume":3686029,"rsi_14":45.3,"sma_20":22.35,"sma_60":25.13,"sma_120":27.23},{"date":"2026-07-09","open":21.08,"high":21.3,"low":20.78,"close":20.81,"volume":1582278,"rsi_14":34.44,"sma_20":22.18,"sma_60":25.0,"sma_120":27.18},{"date":"2026-07-10","open":20.75,"high":21.22,"low":20.3,"close":20.34,"volume":2608862,"rsi_14":36.43,"sma_20":21.92,"sma_60":24.87,"sma_120":27.14},{"date":"2026-07-13","open":20.59,"high":21.14,"low":20.35,"close":21.02,"volume":2771003,"rsi_14":43.11,"sma_20":21.74,"sma_60":24.75,"sma_120":27.09},{"date":"2026-07-14","open":20.66,"high":20.8,"low":20.44,"close":20.66,"volume":1373339,"rsi_14":29.37,"sma_20":21.62,"sma_60":24.63,"sma_120":27.05},{"date":"2026-07-15","open":20.43,"high":20.67,"low":20.05,"close":20.06,"volume":1917413,"rsi_14":26.81,"sma_20":21.53,"sma_60":24.49,"sma_120":27.0},{"date":"2026-07-16","open":20.29,"high":20.87,"low":20.16,"close":20.56,"volume":1960848,"rsi_14":34.99,"sma_20":21.47,"sma_60":24.36,"sma_120":26.96},{"date":"2026-07-17","open":21.89,"high":21.99,"low":21.24,"close":21.65,"volume":4660566,"rsi_14":43.2,"sma_20":21.42,"sma_60":24.24,"sma_120":26.93},{"date":"2026-07-20","open":20.89,"high":21.42,"low":20.2,"close":21.23,"volume":2427865,"rsi_14":46.67,"sma_20":21.38,"sma_60":24.12,"sma_120":26.9},{"date":"2026-07-21","open":20.77,"high":21.1,"low":20.49,"close":20.66,"volume":2404357,"rsi_14":45.1,"sma_20":21.32,"sma_60":23.99,"sma_120":26.86},{"date":"2026-07-22","open":20.77,"high":20.98,"low":20.31,"close":20.72,"volume":1831861,"rsi_14":44.04,"sma_20":21.21,"sma_60":23.86,"sma_120":26.82},{"date":"2026-07-23","open":21.95,"high":22.31,"low":21.61,"close":21.78,"volume":4269173,"rsi_14":53.66,"sma_20":21.15,"sma_60":23.76,"sma_120":26.79},{"date":"2026-07-24","open":21.61,"high":21.76,"low":20.99,"close":21.44,"volume":2725597,"rsi_14":55.68,"sma_20":21.1,"sma_60":23.66,"sma_120":26.76},{"date":"2026-07-27","open":20.97,"high":21.78,"low":20.92,"close":21.38,"volume":2302755,"rsi_14":53.57,"sma_20":21.04,"sma_60":23.55,"sma_120":26.73},{"date":"2026-07-28","open":21.32,"high":21.71,"low":20.99,"close":21.24,"volume":1873624,"rsi_14":50.07,"sma_20":21.02,"sma_60":23.45,"sma_120":26.69},{"date":"2026-07-29","open":21.53,"high":23.27,"low":20.96,"close":22.53,"volume":5098483,"rsi_14":61.23,"sma_20":21.08,"sma_60":23.36,"sma_120":26.66},{"date":"2026-07-30","open":21.62,"high":21.92,"low":21.06,"close":21.07,"volume":2414510,"rsi_14":54.36,"sma_20":21.06,"sma_60":23.25,"sma_120":26.62},{"date":"2026-07-31","open":20.81,"high":21.66,"low":20.38,"close":20.51,"volume":3218205,"rsi_14":46.84,"sma_20":21.02,"sma_60":23.13,"sma_120":26.58},{"date":"2026-08-03","open":20.21,"high":20.95,"low":20.09,"close":20.35,"volume":1698422,"rsi_14":47.73,"sma_20":21.0,"sma_60":23.02,"sma_120":26.57},{"date":"2026-08-04","open":19.98,"high":20.45,"low":19.97,"close":20.45,"volume":2373435,"rsi_14":52.5,"sma_20":20.98,"sma_60":22.91,"sma_120":26.52},{"date":"2026-08-05","open":20.53,"high":20.62,"low":19.63,"close":19.77,"volume":2835907,"rsi_14":45.11,"sma_20":20.91,"sma_60":22.79,"sma_120":26.47},{"date":"2026-08-06","open":19.91,"high":20.0,"low":19.44,"close":19.53,"volume":2052231,"rsi_14":35.15,"sma_20":20.85,"sma_60":22.66,"sma_120":26.4},{"date":"2026-08-07","open":19.58,"high":19.65,"low":19.43,"close":19.56,"volume":1990474,"rsi_14":37.63,"sma_20":20.81,"sma_60":22.54,"sma_120":26.33},{"date":"2026-08-10","open":19.49,"high":19.55,"low":19.28,"close":19.55,"volume":1691086,"rsi_14":41.03,"sma_20":20.73,"sma_60":22.41,"sma_120":26.26},{"date":"2026-08-11","open":19.49,"high":19.55,"low":19.29,"close":19.3,"volume":1441415,"rsi_14":38.87,"sma_20":20.67,"sma_60":22.29,"sma_120":26.19},{"date":"2026-08-12","open":19.15,"high":19.15,"low":18.5,"close":18.77,"volume":2327817,"rsi_14":24.27,"sma_20":20.6,"sma_60":22.15,"sma_120":26.12},{"date":"2026-08-13","open":18.69,"high":18.95,"low":18.62,"close":18.86,"volume":1747075,"rsi_14":26.96,"sma_20":20.52,"sma_60":22.03,"sma_120":26.05},{"date":"2026-08-14","open":18.71,"high":18.89,"low":18.58,"close":18.63,"volume":2080804,"rsi_14":26.08,"sma_20":20.37,"sma_60":21.9,"sma_120":25.96},{"date":"2026-08-17","open":18.62,"high":19.64,"low":18.54,"close":18.82,"volume":2764513,"rsi_14":29.21,"sma_20":20.25,"sma_60":21.78,"sma_120":25.89},{"date":"2026-08-18","open":18.91,"high":19.39,"low":18.77,"close":18.86,"volume":2596473,"rsi_14":9.85,"sma_20":20.16,"sma_60":21.67,"sma_120":25.83},{"date":"2026-08-19","open":18.62,"high":18.68,"low":18.25,"close":18.31,"volume":3800202},{"date":"2026-08-20","open":18.54,"high":18.62,"low":18.16,"close":18.44,"volume":2922161,"rsi_14":17.96,"sma_20":19.87,"sma_60":21.45,"sma_120":25.68},{"date":"2026-08-21","open":18.25,"high":18.3,"low":18.14,"close":18.21,"volume":1659674,"rsi_14":17.58,"sma_20":19.71,"sma_60":21.35,"sma_120":25.59},{"date":"2026-08-24","open":18.11,"high":18.26,"low":18.05,"close":18.24,"volume":1717960},{"date":"2026-08-25","open":18.1,"high":18.32,"low":17.91,"close":18.01,"volume":1787974,"rsi_14":18.35,"sma_20":19.39,"sma_60":21.17,"sma_120":25.41},{"date":"2026-08-26","open":17.95,"high":18.03,"low":17.8,"close":17.83,"volume":1509773,"rsi_14":18.75,"sma_20":19.15,"sma_60":21.07,"sma_120":25.31},{"date":"2026-08-27","open":17.8,"high":17.8,"low":17.35,"close":17.35,"volume":1998614,"rsi_14":15.14,"sma_20":18.97,"sma_60":20.97,"sma_120":25.17},{"date":"2026-08-28","open":17.56,"high":18.46,"low":17.51,"close":17.66,"volume":2748452,"rsi_14":22.77,"sma_20":18.82,"sma_60":20.87,"sma_120":25.05},{"date":"2026-08-31","open":17.72,"high":17.78,"low":17.28,"close":17.28,"volume":2025461},{"date":"2026-09-01","open":17.63,"high":17.99,"low":17.42,"close":17.8,"volume":4098185,"rsi_14":36.49,"sma_20":18.54,"sma_60":20.67,"sma_120":24.81},{"date":"2026-09-02","open":17.71,"high":17.75,"low":16.47,"close":17.28,"volume":2094380,"rsi_14":30.35,"sma_20":18.41,"sma_60":20.56,"sma_120":24.68},{"date":"2026-09-03","open":17.21,"high":17.27,"low":16.94,"close":16.95,"volume":2438967,"rsi_14":29.61,"sma_20":18.29,"sma_60":20.44,"sma_120":24.54},{"date":"2026-09-04","open":16.8,"high":17.03,"low":16.72,"close":17.0,"volume":1832294,"rsi_14":27.14,"sma_20":18.16,"sma_60":20.29,"sma_120":24.42},{"date":"2026-09-08","open":17.0,"high":18.0,"low":16.97,"close":17.3,"volume":2051773,"rsi_14":31.6,"sma_20":18.04,"sma_60":20.18,"sma_120":24.3},{"date":"2026-09-09","open":17.42,"high":17.65,"low":17.34,"close":17.56,"volume":2087547,"rsi_14":40.51,"sma_20":17.96,"sma_60":20.08,"sma_120":24.17},{"date":"2026-09-10","open":18.0,"high":18.2,"low":17.77,"close":18.16,"volume":3496238,"rsi_14":46.83,"sma_20":17.93,"sma_60":20.02,"sma_120":24.05},{"date":"2026-09-11","open":17.5,"high":17.55,"low":16.81,"close":17.3,"volume":3169935,"rsi_14":41.32,"sma_20":17.85,"sma_60":19.95,"sma_120":23.9},{"date":"2026-09-14","open":17.88,"high":17.93,"low":17.38,"close":17.49,"volume":2384795},{"date":"2026-09-15","open":17.41,"high":17.78,"low":17.38,"close":17.53,"volume":3628502,"rsi_14":45.22,"sma_20":17.73,"sma_60":19.79,"sma_120":23.64},{"date":"2026-09-16","open":17.36,"high":18.13,"low":17.29,"close":17.67,"volume":2757377,"rsi_14":48.39,"sma_20":17.67,"sma_60":19.72,"sma_120":23.51},{"date":"2026-09-17","open":16.95,"high":17.14,"low":16.93,"close":16.98,"volume":3243666},{"date":"2026-09-18","open":17.02,"high":17.28,"low":17.02,"close":17.09,"volume":1970703,"rsi_14":44.29,"sma_20":17.53,"sma_60":19.52,"sma_120":23.18},{"date":"2026-09-21","open":16.79,"high":17.05,"low":16.77,"close":16.94,"volume":2196414,"rsi_14":46.43,"sma_20":17.47,"sma_60":19.43,"sma_120":23.0},{"date":"2026-09-22","open":16.79,"high":16.84,"low":16.43,"close":16.48,"volume":2445901,"rsi_14":35.96,"sma_20":17.38,"sma_60":19.32,"sma_120":22.85},{"date":"2026-09-23","open":16.51,"high":16.91,"low":16.44,"close":16.79,"volume":2653833,"rsi_14":44.54,"sma_20":17.32,"sma_60":19.24,"sma_120":22.71},{"date":"2026-09-24","open":16.91,"high":17.16,"low":16.69,"close":16.9,"volume":2248319,"rsi_14":49.41,"sma_20":17.28,"sma_60":19.17,"sma_120":22.57},{"date":"2026-09-25","open":16.8,"high":17.03,"low":16.58,"close":16.61,"volume":1608712,"rsi_14":45.78,"sma_20":17.24,"sma_60":19.09,"sma_120":22.44},{"date":"2026-09-28","open":16.82,"high":17.05,"low":16.54,"close":16.79,"volume":1318815,"rsi_14":44.19,"sma_20":17.2,"sma_60":19.01,"sma_120":22.3},{"date":"2026-09-29","open":16.63,"high":16.88,"low":16.54,"close":16.68,"volume":1263539},{"date":"2026-09-30","open":16.61,"high":16.94,"low":16.52,"close":16.94,"volume":1089298,"rsi_14":32.98,"sma_20":17.12,"sma_60":18.88,"sma_120":22.08},{"date":"2026-10-01","open":16.98,"high":17.77,"low":16.95,"close":17.08,"volume":2450239,"rsi_14":46.54,"sma_20":17.11,"sma_60":18.81,"sma_120":21.97},{"date":"2026-10-02","open":16.77,"high":16.94,"low":15.88,"close":16.72,"volume":2111310,"rsi_14":38.51,"sma_20":17.1,"sma_60":18.74,"sma_120":21.87},{"date":"2026-10-05","open":16.6,"high":16.65,"low":16.2,"close":16.54,"volume":1473874,"rsi_14":35.82,"sma_20":17.08,"sma_60":18.68,"sma_120":21.78},{"date":"2026-10-06","open":16.31,"high":16.43,"low":16.07,"close":16.1,"volume":1683931,"rsi_14":29.29,"sma_20":17.02,"sma_60":18.6,"sma_120":21.68},{"date":"2026-10-07","open":16.49,"high":16.52,"low":16.16,"close":16.19,"volume":2263928},{"date":"2026-10-08","open":16.32,"high":16.79,"low":16.28,"close":16.5,"volume":2551946,"rsi_14":41.9,"sma_20":16.87,"sma_60":18.47,"sma_120":21.48},{"date":"2026-10-09","open":16.38,"high":16.38,"low":16.23,"close":16.3,"volume":1491183,"rsi_14":40.7,"sma_20":16.82,"sma_60":18.39,"sma_120":21.38},{"date":"2026-10-12","open":16.15,"high":16.18,"low":16.01,"close":16.04,"volume":1225159,"rsi_14":42.94,"sma_20":16.74,"sma_60":18.3,"sma_120":21.27},{"date":"2026-10-13","open":16.02,"high":16.1,"low":15.88,"close":16.02,"volume":1820469,"rsi_14":37.07,"sma_20":16.67,"sma_60":18.21,"sma_120":21.17},{"date":"2026-10-14","open":16.09,"high":16.75,"low":15.95,"close":16.53,"volume":3557454,"rsi_14":44.14,"sma_20":16.61,"sma_60":18.14,"sma_120":21.07},{"date":"2026-10-15","open":16.82,"high":17.02,"low":16.25,"close":16.4,"volume":4106058,"rsi_14":46.56,"sma_20":16.58,"sma_60":18.07,"sma_120":20.96},{"date":"2026-10-16","open":16.12,"high":18.48,"low":16.0,"close":17.73,"volume":15329796,"rsi_14":60.92,"sma_20":16.61,"sma_60":18.01,"sma_120":20.88},{"date":"2026-10-19","open":17.14,"high":17.27,"low":16.72,"close":17.01,"volume":4939273,"rsi_14":53.66,"sma_20":16.62,"sma_60":17.93,"sma_120":20.79},{"date":"2026-10-20","open":17.33,"high":17.53,"low":16.41,"close":16.86,"volume":4051068,"rsi_14":49.38,"sma_20":16.64,"sma_60":17.86,"sma_120":20.7},{"date":"2026-10-21","open":16.71,"high":17.07,"low":16.6,"close":16.65,"volume":3808030,"rsi_14":45.9,"sma_20":16.63,"sma_60":17.78,"sma_120":20.61},{"date":"2026-10-22","open":17.06,"high":18.09,"low":16.89,"close":17.7,"volume":6636696,"rsi_14":58.68,"sma_20":16.67,"sma_60":17.7,"sma_120":20.53},{"date":"2026-10-23","open":18.22,"high":18.67,"low":17.87,"close":17.92,"volume":5604185,"rsi_14":62.37,"sma_20":16.74,"sma_60":17.65,"sma_120":20.45}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ProShares VIX Short-Term Futures ETF","phase":"above-fold","symbol_resolved":true}