{"status":"ok","report":{"price_analysis":{"current":18.72,"change_1d":1.3,"change_7d":5.2,"change_30d":2.6,"high_30d":19.45,"low_30d":16.54,"position_in_range":75.0,"support":16.83,"resistance":19.16},"summary":"iPath Series B S&P 500 VIX Short-Term Futures ETN(VXX)은(는) Trading--Miscellaneous를 추종하는 ETF입니다, 순자산 $501.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 63.1로 강세 구간입니다. MACD(0.03)가 시그널선(-0.20)을 상회합니다(골든크로스). SMA20 17, SMA60 18 — 혼조세입니다. 볼린저밴드 16~19 (현재 위치 107%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":63.13043478260872,"macd":0.026482116057231053,"macd_signal":-0.19596087910212967,"sma_20":17.438,"sma_60":18.36391666666667,"bb_upper":18.557689242602606,"bb_lower":16.31831075739739,"atr_14":0.815035714285714},"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":63,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":63.1,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.6,"unit":"%","percentile":56,"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":"2026-10-24T00:24:22.239893+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Miscellaneous","issuer":"iPath","category":"Trading--Miscellaneous","expense_ratio":0.89,"aum":501013024.0,"aum_display":"$501.0M","dividend_yield":0.0,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18.72,"change_pct":1.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":30.45},{"date":"2016-10-25","close":30.73},{"date":"2016-10-26","close":31.47},{"date":"2016-10-27","close":32.04},{"date":"2016-10-28","close":33.43},{"date":"2016-10-31","close":34.14},{"date":"2016-11-01","close":35.11},{"date":"2016-11-02","close":35.92},{"date":"2016-11-03","close":37.88},{"date":"2016-11-04","close":37.94},{"date":"2016-11-07","close":33.19},{"date":"2016-11-08","close":32.18},{"date":"2016-11-09","close":31.38},{"date":"2016-11-10","close":32.16},{"date":"2016-11-11","close":31.44},{"date":"2016-11-14","close":31.29},{"date":"2016-11-15","close":29.94},{"date":"2016-11-16","close":30.1},{"date":"2016-11-17","close":29.23},{"date":"2016-11-18","close":29.06},{"date":"2016-11-21","close":27.78},{"date":"2016-11-22","close":27.91},{"date":"2016-11-23","close":27.98},{"date":"2016-11-25","close":27.82},{"date":"2016-11-28","close":28.06},{"date":"2016-11-29","close":27.88},{"date":"2016-11-30","close":27.89},{"date":"2016-12-01","close":28.96},{"date":"2016-12-02","close":28.97},{"date":"2016-12-05","close":27.03},{"date":"2016-12-06","close":26.15},{"date":"2016-12-07","close":26.22},{"date":"2016-12-08","close":26.28},{"date":"2016-12-09","close":25.97},{"date":"2016-12-12","close":26.17},{"date":"2016-12-13","close":26.41},{"date":"2016-12-14","close":26.31},{"date":"2016-12-15","close":25.97},{"date":"2016-12-16","close":25.61},{"date":"2016-12-19","close":24.72},{"date":"2016-12-20","close":24.25},{"date":"2016-12-21","close":23.83},{"date":"2016-12-22","close":24.27},{"date":"2016-12-23","close":24.15},{"date":"2016-12-27","close":23.82},{"date":"2016-12-28","close":24.62},{"date":"2016-12-29","close":25.0},{"date":"2016-12-30","close":25.51},{"date":"2017-01-03","close":23.7},{"date":"2017-01-04","close":22.48},{"date":"2017-01-05","close":22.4},{"date":"2017-01-06","close":22.13},{"date":"2017-01-09","close":22.04},{"date":"2017-01-10","close":21.9},{"date":"2017-01-11","close":21.44},{"date":"2017-01-12","close":21.4},{"date":"2017-01-13","close":21.45},{"date":"2017-01-17","close":21.39},{"date":"2017-01-18","close":21.31},{"date":"2017-01-19","close":21.54},{"date":"2017-01-20","close":20.71},{"date":"2017-01-23","close":20.5},{"date":"2017-01-24","close":19.56},{"date":"2017-01-25","close":19.09},{"date":"2017-01-26","close":19.17},{"date":"2017-01-27","close":18.97},{"date":"2017-01-30","close":19.5},{"date":"2017-01-31","close":19.42},{"date":"2017-02-01","close":19.1},{"date":"2017-02-02","close":19.2},{"date":"2017-02-03","close":18.82},{"date":"2017-02-06","close":18.8},{"date":"2017-02-07","close":18.98},{"date":"2017-02-08","close":18.88},{"date":"2017-02-09","close":18.52},{"date":"2017-02-10","close":18.21},{"date":"2017-02-13","close":17.64},{"date":"2017-02-14","close":16.88},{"date":"2017-02-15","close":17.41},{"date":"2017-02-16","close":17.5},{"date":"2017-02-17","close":17.54},{"date":"2017-02-21","close":17.76},{"date":"2017-02-22","close":17.84},{"date":"2017-02-23","close":18.28},{"date":"2017-02-24","close":18.09},{"date":"2017-02-27","close":17.98},{"date":"2017-02-28","close":18.42},{"date":"2017-03-01","close":18.05},{"date":"2017-03-02","close":18.06},{"date":"2017-03-03","close":17.54},{"date":"2017-03-06","close":17.21},{"date":"2017-03-07","close":17.21},{"date":"2017-03-08","close":17.31},{"date":"2017-03-09","close":17.26},{"date":"2017-03-10","close":17.01},{"date":"2017-03-13","close":16.67},{"date":"2017-03-14","close":16.96},{"date":"2017-03-15","close":16.34},{"date":"2017-03-16","close":16.0},{"date":"2017-03-17","close":15.81},{"date":"2017-03-20","close":15.81},{"date":"2017-03-21","close":16.4},{"date":"2017-03-22","close":16.49},{"date":"2017-03-23","close":17.08},{"date":"2017-03-24","close":16.77},{"date":"2017-03-27","close":16.44},{"date":"2017-03-28","close":15.54},{"date":"2017-03-29","close":15.45},{"date":"2017-03-30","close":15.52},{"date":"2017-03-31","close":15.79},{"date":"2017-04-03","close":15.85},{"date":"2017-04-04","close":15.68},{"date":"2017-04-05","close":16.17},{"date":"2017-04-06","close":15.89},{"date":"2017-04-07","close":16.45},{"date":"2017-04-10","close":17.07},{"date":"2017-04-11","close":17.84},{"date":"2017-04-12","close":17.92},{"date":"2017-04-13","close":18.26},{"date":"2017-04-17","close":17.36},{"date":"2017-04-18","close":17.21},{"date":"2017-04-19","close":17.61},{"date":"2017-04-20","close":17.16},{"date":"2017-04-21","close":17.2},{"date":"2017-04-24","close":15.37},{"date":"2017-04-25","close":15.03},{"date":"2017-04-26","close":15.15},{"date":"2017-04-27","close":15.01},{"date":"2017-04-28","close":15.01},{"date":"2017-05-01","close":14.45},{"date":"2017-05-02","close":14.46},{"date":"2017-05-03","close":14.78},{"date":"2017-05-04","close":14.37},{"date":"2017-05-05","close":14.45},{"date":"2017-05-08","close":14.09},{"date":"2017-05-09","close":14.05},{"date":"2017-05-10","close":14.1},{"date":"2017-05-11","close":14.08},{"date":"2017-05-12","close":14.04},{"date":"2017-05-15","close":13.79},{"date":"2017-05-16","close":13.6},{"date":"2017-05-17","close":16.1},{"date":"2017-05-18","close":15.74},{"date":"2017-05-19","close":14.64},{"date":"2017-05-22","close":13.98},{"date":"2017-05-23","close":13.96},{"date":"2017-05-24","close":13.58},{"date":"2017-05-25","close":13.7},{"date":"2017-05-26","close":13.46},{"date":"2017-05-30","close":13.39},{"date":"2017-05-31","close":13.48},{"date":"2017-06-01","close":13.18},{"date":"2017-06-02","close":13.21},{"date":"2017-06-05","close":13.28},{"date":"2017-06-06","close":13.56},{"date":"2017-06-07","close":13.4},{"date":"2017-06-08","close":13.13},{"date":"2017-06-09","close":13.31},{"date":"2017-06-12","close":13.46},{"date":"2017-06-13","close":12.99},{"date":"2017-06-14","close":12.92},{"date":"2017-06-15","close":13.09},{"date":"2017-06-16","close":12.99},{"date":"2017-06-19","close":12.58},{"date":"2017-06-20","close":12.91},{"date":"2017-06-21","close":12.79},{"date":"2017-06-22","close":12.66},{"date":"2017-06-23","close":12.54},{"date":"2017-06-26","close":12.27},{"date":"2017-06-27","close":12.67},{"date":"2017-06-28","close":12.33},{"date":"2017-06-29","close":12.93},{"date":"2017-06-30","close":12.76},{"date":"2017-07-03","close":12.9},{"date":"2017-07-05","close":12.91},{"date":"2017-07-06","close":13.57},{"date":"2017-07-07","close":13.08},{"date":"2017-07-10","close":12.76},{"date":"2017-07-11","close":12.71},{"date":"2017-07-12","close":12.39},{"date":"2017-07-13","close":12.23},{"date":"2017-07-14","close":12.01},{"date":"2017-07-17","close":11.7},{"date":"2017-07-18","close":11.54},{"date":"2017-07-19","close":11.44},{"date":"2017-07-20","close":11.34},{"date":"2017-07-21","close":11.2},{"date":"2017-07-24","close":11.01},{"date":"2017-07-25","close":11.06},{"date":"2017-07-26","close":11.1},{"date":"2017-07-27","close":11.17},{"date":"2017-07-28","close":11.29},{"date":"2017-07-31","close":11.23},{"date":"2017-08-01","close":11.05},{"date":"2017-08-02","close":11.13},{"date":"2017-08-03","close":11.27},{"date":"2017-08-04","close":11.19},{"date":"2017-08-07","close":11.09},{"date":"2017-08-08","close":11.41},{"date":"2017-08-09","close":11.7},{"date":"2017-08-10","close":13.29},{"date":"2017-08-11","close":13.66},{"date":"2017-08-14","close":11.92},{"date":"2017-08-15","close":11.83},{"date":"2017-08-16","close":11.75},{"date":"2017-08-17","close":13.66},{"date":"2017-08-18","close":13.3},{"date":"2017-08-21","close":12.77},{"date":"2017-08-22","close":11.84},{"date":"2017-08-23","close":47.74},{"date":"2017-08-24","close":49.05},{"date":"2017-08-25","close":47.68},{"date":"2017-08-28","close":47.3},{"date":"2017-08-29","close":47.87},{"date":"2017-08-30","close":47.65},{"date":"2017-08-31","close":46.32},{"date":"2017-09-01","close":46.17},{"date":"2017-09-05","close":48.69},{"date":"2017-09-06","close":47.58},{"date":"2017-09-07","close":47.36},{"date":"2017-09-08","close":48.52},{"date":"2017-09-11","close":45.79},{"date":"2017-09-12","close":44.55},{"date":"2017-09-13","close":43.01},{"date":"2017-09-14","close":43.6},{"date":"2017-09-15","close":42.82},{"date":"2017-09-18","close":41.0},{"date":"2017-09-19","close":40.91},{"date":"2017-09-20","close":40.98},{"date":"2017-09-21","close":40.96},{"date":"2017-09-22","close":41.25},{"date":"2017-09-25","close":41.28},{"date":"2017-09-26","close":40.77},{"date":"2017-09-27","close":40.47},{"date":"2017-09-28","close":39.91},{"date":"2017-09-29","close":39.19},{"date":"2017-10-02","close":38.39},{"date":"2017-10-03","close":38.25},{"date":"2017-10-04","close":38.32},{"date":"2017-10-05","close":37.07},{"date":"2017-10-06","close":37.08},{"date":"2017-10-09","close":37.89},{"date":"2017-10-10","close":37.01},{"date":"2017-10-11","close":36.23},{"date":"2017-10-12","close":35.97},{"date":"2017-10-13","close":35.34},{"date":"2017-10-16","close":34.7},{"date":"2017-10-17","close":34.82},{"date":"2017-10-18","close":34.64},{"date":"2017-10-19","close":34.39},{"date":"2017-10-20","close":33.79},{"date":"2017-10-23","close":34.85},{"date":"2017-10-24","close":35.28},{"date":"2017-10-25","close":36.35},{"date":"2017-10-26","close":36.26},{"date":"2017-10-27","close":34.26},{"date":"2017-10-30","close":34.48},{"date":"2017-10-31","close":33.89},{"date":"2017-11-01","close":34.09},{"date":"2017-11-02","close":33.71},{"date":"2017-11-03","close":33.66},{"date":"2017-11-06","close":33.34},{"date":"2017-11-07","close":33.52},{"date":"2017-11-08","close":33.53},{"date":"2017-11-09","close":34.0},{"date":"2017-11-10","close":34.8},{"date":"2017-11-13","close":34.9},{"date":"2017-11-14","close":35.16},{"date":"2017-11-15","close":36.51},{"date":"2017-11-16","close":35.01},{"date":"2017-11-17","close":34.45},{"date":"2017-11-20","close":33.36},{"date":"2017-11-21","close":32.1},{"date":"2017-11-22","close":31.79},{"date":"2017-11-24","close":31.64},{"date":"2017-11-27","close":31.63},{"date":"2017-11-28","close":31.21},{"date":"2017-11-29","close":31.89},{"date":"2017-11-30","close":31.97},{"date":"2017-12-01","close":32.83},{"date":"2017-12-04","close":32.59},{"date":"2017-12-05","close":32.45},{"date":"2017-12-06","close":32.41},{"date":"2017-12-07","close":31.36},{"date":"2017-12-08","close":30.33},{"date":"2017-12-11","close":29.29},{"date":"2017-12-12","close":29.38},{"date":"2017-12-13","close":29.3},{"date":"2017-12-14","close":29.12},{"date":"2017-12-15","close":28.19},{"date":"2017-12-18","close":27.78},{"date":"2017-12-19","close":27.88},{"date":"2017-12-20","close":27.8},{"date":"2017-12-21","close":27.6},{"date":"2017-12-22","close":27.73},{"date":"2017-12-26","close":27.78},{"date":"2017-12-27","close":27.9},{"date":"2017-12-28","close":27.47},{"date":"2017-12-29","close":27.92},{"date":"2018-01-02","close":26.95},{"date":"2018-01-03","close":26.38},{"date":"2018-01-04","close":26.32},{"date":"2018-01-05","close":26.28},{"date":"2018-01-08","close":25.98},{"date":"2018-01-09","close":26.28},{"date":"2018-01-10","close":25.99},{"date":"2018-01-11","close":25.84},{"date":"2018-01-12","close":25.85},{"date":"2018-01-16","close":27.44},{"date":"2018-01-17","close":26.83},{"date":"2018-01-18","close":26.96},{"date":"2018-01-19","close":26.82},{"date":"2018-01-22","close":26.25},{"date":"2018-01-23","close":26.69},{"date":"2018-01-24","close":27.37},{"date":"2018-01-25","close":27.82},{"date":"2018-01-26","close":27.64},{"date":"2018-01-29","close":29.65},{"date":"2018-01-30","close":30.6},{"date":"2018-01-31","close":29.96},{"date":"2018-02-01","close":29.01},{"date":"2018-02-02","close":32.92},{"date":"2018-02-05","close":43.94},{"date":"2018-02-06","close":42.88},{"date":"2018-02-07","close":44.57},{"date":"2018-02-08","close":55.24},{"date":"2018-02-09","close":50.03},{"date":"2018-02-12","close":47.95},{"date":"2018-02-13","close":47.98},{"date":"2018-02-14","close":42.34},{"date":"2018-02-15","close":41.54},{"date":"2018-02-16","close":42.15},{"date":"2018-02-20","close":43.9},{"date":"2018-02-21","close":44.36},{"date":"2018-02-22","close":43.82},{"date":"2018-02-23","close":40.41},{"date":"2018-02-26","close":38.75},{"date":"2018-02-27","close":42.43},{"date":"2018-02-28","close":44.35},{"date":"2018-03-01","close":47.28},{"date":"2018-03-02","close":44.99},{"date":"2018-03-05","close":43.32},{"date":"2018-03-06","close":43.63},{"date":"2018-03-07","close":43.18},{"date":"2018-03-08","close":41.5},{"date":"2018-03-09","close":38.28},{"date":"2018-03-12","close":39.88},{"date":"2018-03-13","close":40.65},{"date":"2018-03-14","close":41.53},{"date":"2018-03-15","close":40.17},{"date":"2018-03-16","close":39.5},{"date":"2018-03-19","close":43.35},{"date":"2018-03-20","close":42.37},{"date":"2018-03-21","close":41.95},{"date":"2018-03-22","close":47.47},{"date":"2018-03-23","close":49.76},{"date":"2018-03-26","close":46.13},{"date":"2018-03-27","close":49.86},{"date":"2018-03-28","close":50.91},{"date":"2018-03-29","close":47.31},{"date":"2018-04-02","close":51.84},{"date":"2018-04-03","close":49.59},{"date":"2018-04-04","close":48.62},{"date":"2018-04-05","close":46.96},{"date":"2018-04-06","close":49.76},{"date":"2018-04-09","close":49.92},{"date":"2018-04-10","close":48.62},{"date":"2018-04-11","close":49.01},{"date":"2018-04-12","close":47.01},{"date":"2018-04-13","close":45.3},{"date":"2018-04-16","close":43.03},{"date":"2018-04-17","close":40.44},{"date":"2018-04-18","close":40.54},{"date":"2018-04-19","close":41.19},{"date":"2018-04-20","close":42.39},{"date":"2018-04-23","close":41.94},{"date":"2018-04-24","close":44.11},{"date":"2018-04-25","close":44.49},{"date":"2018-04-26","close":42.32},{"date":"2018-04-27","close":41.48},{"date":"2018-04-30","close":41.57},{"date":"2018-05-01","close":40.95},{"date":"2018-05-02","close":40.65},{"date":"2018-05-03","close":41.48},{"date":"2018-05-04","close":40.02},{"date":"2018-05-07","close":39.9},{"date":"2018-05-08","close":39.81},{"date":"2018-05-09","close":38.16},{"date":"2018-05-10","close":36.44},{"date":"2018-05-11","close":35.75},{"date":"2018-05-14","close":34.69},{"date":"2018-05-15","close":37.13},{"date":"2018-05-16","close":35.81},{"date":"2018-05-17","close":34.87},{"date":"2018-05-18","close":35.3},{"date":"2018-05-21","close":34.23},{"date":"2018-05-22","close":34.64},{"date":"2018-05-23","close":34.03},{"date":"2018-05-24","close":33.81},{"date":"2018-05-25","close":34.25},{"date":"2018-05-29","close":38.51},{"date":"2018-05-30","close":36.56},{"date":"2018-05-31","close":36.79},{"date":"2018-06-01","close":35.29},{"date":"2018-06-04","close":34.0},{"date":"2018-06-05","close":33.6},{"date":"2018-06-06","close":32.22},{"date":"2018-06-07","close":32.81},{"date":"2018-06-08","close":32.6},{"date":"2018-06-11","close":32.09},{"date":"2018-06-12","close":31.97},{"date":"2018-06-13","close":32.39},{"date":"2018-06-14","close":31.33},{"date":"2018-06-15","close":31.67},{"date":"2018-06-18","close":31.24},{"date":"2018-06-19","close":32.79},{"date":"2018-06-20","close":32.02},{"date":"2018-06-21","close":34.15},{"date":"2018-06-22","close":33.06},{"date":"2018-06-25","close":38.11},{"date":"2018-06-26","close":36.48},{"date":"2018-06-27","close":38.56},{"date":"2018-06-28","close":38.03},{"date":"2018-06-29","close":37.0},{"date":"2018-07-02","close":37.08},{"date":"2018-07-03","close":37.33},{"date":"2018-07-05","close":36.09},{"date":"2018-07-06","close":34.23},{"date":"2018-07-09","close":32.48},{"date":"2018-07-10","close":31.84},{"date":"2018-07-11","close":32.93},{"date":"2018-07-12","close":31.69},{"date":"2018-07-13","close":31.45},{"date":"2018-07-16","close":31.23},{"date":"2018-07-17","close":30.89},{"date":"2018-07-18","close":30.63},{"date":"2018-07-19","close":31.19},{"date":"2018-07-20","close":31.33},{"date":"2018-07-23","close":31.18},{"date":"2018-07-24","close":30.58},{"date":"2018-07-25","close":30.45},{"date":"2018-07-26","close":30.55},{"date":"2018-07-27","close":31.34},{"date":"2018-07-30","close":32.3},{"date":"2018-07-31","close":31.4},{"date":"2018-08-01","close":31.1},{"date":"2018-08-02","close":30.79},{"date":"2018-08-03","close":30.32},{"date":"2018-08-06","close":29.26},{"date":"2018-08-07","close":28.66},{"date":"2018-08-08","close":28.14},{"date":"2018-08-09","close":28.55},{"date":"2018-08-10","close":29.94},{"date":"2018-08-13","close":31.8},{"date":"2018-08-14","close":30.1},{"date":"2018-08-15","close":32.03},{"date":"2018-08-16","close":30.27},{"date":"2018-08-17","close":29.4},{"date":"2018-08-20","close":28.87},{"date":"2018-08-21","close":29.62},{"date":"2018-08-22","close":29.21},{"date":"2018-08-23","close":28.98},{"date":"2018-08-24","close":28.8},{"date":"2018-08-27","close":28.89},{"date":"2018-08-28","close":28.89},{"date":"2018-08-29","close":28.9},{"date":"2018-08-30","close":29.53},{"date":"2018-08-31","close":29.07},{"date":"2018-09-04","close":29.21},{"date":"2018-09-05","close":29.47},{"date":"2018-09-06","close":30.35},{"date":"2018-09-07","close":30.86},{"date":"2018-09-10","close":30.02},{"date":"2018-09-11","close":29.14},{"date":"2018-09-12","close":28.75},{"date":"2018-09-13","close":27.87},{"date":"2018-09-14","close":27.39},{"date":"2018-09-17","close":28.21},{"date":"2018-09-18","close":28.07},{"date":"2018-09-19","close":27.11},{"date":"2018-09-20","close":26.64},{"date":"2018-09-21","close":26.7},{"date":"2018-09-24","close":26.68},{"date":"2018-09-25","close":26.93},{"date":"2018-09-26","close":27.23},{"date":"2018-09-27","close":26.72},{"date":"2018-09-28","close":26.67},{"date":"2018-10-01","close":26.37},{"date":"2018-10-02","close":26.42},{"date":"2018-10-03","close":26.2},{"date":"2018-10-04","close":27.8},{"date":"2018-10-05","close":28.38},{"date":"2018-10-08","close":28.66},{"date":"2018-10-09","close":29.17},{"date":"2018-10-10","close":34.0},{"date":"2018-10-11","close":36.87},{"date":"2018-10-12","close":34.02},{"date":"2018-10-15","close":34.51},{"date":"2018-10-16","close":31.98},{"date":"2018-10-17","close":32.47},{"date":"2018-10-18","close":34.65},{"date":"2018-10-19","close":34.05},{"date":"2018-10-22","close":34.56},{"date":"2018-10-23","close":35.88},{"date":"2018-10-24","close":39.0},{"date":"2018-10-25","close":37.87},{"date":"2018-10-26","close":39.99},{"date":"2018-10-29","close":40.23},{"date":"2018-10-30","close":38.87},{"date":"2018-10-31","close":37.44},{"date":"2018-11-01","close":36.38},{"date":"2018-11-02","close":36.68},{"date":"2018-11-05","close":36.17},{"date":"2018-11-06","close":35.09},{"date":"2018-11-07","close":32.57},{"date":"2018-11-08","close":32.37},{"date":"2018-11-09","close":33.31},{"date":"2018-11-12","close":36.02},{"date":"2018-11-13","close":36.35},{"date":"2018-11-14","close":37.24},{"date":"2018-11-15","close":36.83},{"date":"2018-11-16","close":35.17},{"date":"2018-11-19","close":37.26},{"date":"2018-11-20","close":39.34},{"date":"2018-11-21","close":38.42},{"date":"2018-11-23","close":38.6},{"date":"2018-11-26","close":36.5},{"date":"2018-11-27","close":35.85},{"date":"2018-11-28","close":34.79},{"date":"2018-11-29","close":35.48},{"date":"2018-11-30","close":34.49},{"date":"2018-12-03","close":32.5},{"date":"2018-12-04","close":36.78},{"date":"2018-12-06","close":37.58},{"date":"2018-12-07","close":40.3},{"date":"2018-12-10","close":40.11},{"date":"2018-12-11","close":39.98},{"date":"2018-12-12","close":39.67},{"date":"2018-12-13","close":39.01},{"date":"2018-12-14","close":40.55},{"date":"2018-12-17","close":42.67},{"date":"2018-12-18","close":42.84},{"date":"2018-12-19","close":42.62},{"date":"2018-12-20","close":44.75},{"date":"2018-12-21","close":47.16},{"date":"2018-12-24","close":49.35},{"date":"2018-12-26","close":46.9},{"date":"2018-12-27","close":48.77},{"date":"2018-12-28","close":48.82},{"date":"2018-12-31","close":46.88},{"date":"2019-01-02","close":45.5},{"date":"2019-01-03","close":47.71},{"date":"2019-01-04","close":43.94},{"date":"2019-01-07","close":42.94},{"date":"2019-01-08","close":42.0},{"date":"2019-01-09","close":41.08},{"date":"2019-01-10","close":40.65},{"date":"2019-01-11","close":39.31},{"date":"2019-01-14","close":39.46},{"date":"2019-01-15","close":37.66},{"date":"2019-01-16","close":38.32},{"date":"2019-01-17","close":38.04},{"date":"2019-01-18","close":37.08},{"date":"2019-01-22","close":40.6},{"date":"2019-01-23","close":40.02},{"date":"2019-01-24","close":38.72},{"date":"2019-01-25","close":37.28},{"date":"2019-01-28","close":38.84},{"date":"2019-01-29","close":38.69},{"date":"2019-01-30","close":36.96},{"date":"2019-01-31","close":35.43},{"date":"2019-02-01","close":35.09},{"date":"2019-02-04","close":34.0},{"date":"2019-02-05","close":33.71},{"date":"2019-02-06","close":33.53},{"date":"2019-02-07","close":34.65},{"date":"2019-02-08","close":34.23},{"date":"2019-02-11","close":33.86},{"date":"2019-02-12","close":33.25},{"date":"2019-02-13","close":33.17},{"date":"2019-02-14","close":33.77},{"date":"2019-02-15","close":32.59},{"date":"2019-02-19","close":32.69},{"date":"2019-02-20","close":31.38},{"date":"2019-02-21","close":31.79},{"date":"2019-02-22","close":30.59},{"date":"2019-02-25","close":31.14},{"date":"2019-02-26","close":31.4},{"date":"2019-02-27","close":31.43},{"date":"2019-02-28","close":31.41},{"date":"2019-03-01","close":29.98},{"date":"2019-03-04","close":30.71},{"date":"2019-03-05","close":30.89},{"date":"2019-03-06","close":31.8},{"date":"2019-03-07","close":33.01},{"date":"2019-03-08","close":33.23},{"date":"2019-03-11","close":30.81},{"date":"2019-03-12","close":29.94},{"date":"2019-03-13","close":29.62},{"date":"2019-03-14","close":29.13},{"date":"2019-03-15","close":28.59},{"date":"2019-03-18","close":28.66},{"date":"2019-03-19","close":28.85},{"date":"2019-03-20","close":29.16},{"date":"2019-03-21","close":28.78},{"date":"2019-03-22","close":32.08},{"date":"2019-03-25","close":32.24},{"date":"2019-03-26","close":30.42},{"date":"2019-03-27","close":30.88},{"date":"2019-03-28","close":30.19},{"date":"2019-03-29","close":29.26},{"date":"2019-04-01","close":28.74},{"date":"2019-04-02","close":28.66},{"date":"2019-04-03","close":28.86},{"date":"2019-04-04","close":28.57},{"date":"2019-04-05","close":28.0},{"date":"2019-04-08","close":27.87},{"date":"2019-04-09","close":28.86},{"date":"2019-04-10","close":28.05},{"date":"2019-04-11","close":27.5},{"date":"2019-04-12","close":26.26},{"date":"2019-04-15","close":25.92},{"date":"2019-04-16","close":25.71},{"date":"2019-04-17","close":25.89},{"date":"2019-04-18","close":25.48},{"date":"2019-04-22","close":25.25},{"date":"2019-04-23","close":25.05},{"date":"2019-04-24","close":25.7},{"date":"2019-04-25","close":26.2},{"date":"2019-04-26","close":25.29},{"date":"2019-04-29","close":25.68},{"date":"2019-04-30","close":25.68},{"date":"2019-05-01","close":26.65},{"date":"2019-05-02","close":26.69},{"date":"2019-05-03","close":25.42},{"date":"2019-05-06","close":26.86},{"date":"2019-05-07","close":31.33},{"date":"2019-05-08","close":30.71},{"date":"2019-05-09","close":30.55},{"date":"2019-05-10","close":28.19},{"date":"2019-05-13","close":32.45},{"date":"2019-05-14","close":30.65},{"date":"2019-05-15","close":29.36},{"date":"2019-05-16","close":28.1},{"date":"2019-05-17","close":28.52},{"date":"2019-05-20","close":28.94},{"date":"2019-05-21","close":27.48},{"date":"2019-05-22","close":27.22},{"date":"2019-05-23","close":29.02},{"date":"2019-05-24","close":28.42},{"date":"2019-05-28","close":29.27},{"date":"2019-05-29","close":29.84},{"date":"2019-05-30","close":29.31},{"date":"2019-05-31","close":30.42},{"date":"2019-06-03","close":30.73},{"date":"2019-06-04","close":29.02},{"date":"2019-06-05","close":28.46},{"date":"2019-06-06","close":27.85},{"date":"2019-06-07","close":28.06},{"date":"2019-06-10","close":27.86},{"date":"2019-06-11","close":27.91},{"date":"2019-06-12","close":27.78},{"date":"2019-06-13","close":27.61},{"date":"2019-06-14","close":27.32},{"date":"2019-06-17","close":27.03},{"date":"2019-06-18","close":26.82},{"date":"2019-06-19","close":25.93},{"date":"2019-06-20","close":26.01},{"date":"2019-06-21","close":26.62},{"date":"2019-06-24","close":26.38},{"date":"2019-06-25","close":27.05},{"date":"2019-06-26","close":26.84},{"date":"2019-06-27","close":26.42},{"date":"2019-06-28","close":26.0},{"date":"2019-07-01","close":24.56},{"date":"2019-07-02","close":23.65},{"date":"2019-07-03","close":23.51},{"date":"2019-07-05","close":23.58},{"date":"2019-07-08","close":24.23},{"date":"2019-07-09","close":24.3},{"date":"2019-07-10","close":23.56},{"date":"2019-07-11","close":23.17},{"date":"2019-07-12","close":22.8},{"date":"2019-07-15","close":22.71},{"date":"2019-07-16","close":22.78},{"date":"2019-07-17","close":23.36},{"date":"2019-07-18","close":23.115},{"date":"2019-07-19","close":23.38},{"date":"2019-07-22","close":22.91},{"date":"2019-07-23","close":22.1},{"date":"2019-07-24","close":21.54},{"date":"2019-07-25","close":22.2},{"date":"2019-07-26","close":21.64},{"date":"2019-07-29","close":21.83},{"date":"2019-07-30","close":22.34},{"date":"2019-07-31","close":23.59},{"date":"2019-08-01","close":25.45},{"date":"2019-08-02","close":25.66},{"date":"2019-08-05","close":29.3},{"date":"2019-08-06","close":27.48},{"date":"2019-08-07","close":27.62},{"date":"2019-08-08","close":25.98},{"date":"2019-08-09","close":26.93},{"date":"2019-08-12","close":28.89},{"date":"2019-08-13","close":26.76},{"date":"2019-08-14","close":30.465},{"date":"2019-08-15","close":29.67},{"date":"2019-08-16","close":28.03},{"date":"2019-08-19","close":25.98},{"date":"2019-08-20","close":26.6},{"date":"2019-08-21","close":25.3},{"date":"2019-08-22","close":25.75},{"date":"2019-08-23","close":28.96},{"date":"2019-08-26","close":28.1},{"date":"2019-08-27","close":28.67},{"date":"2019-08-28","close":28.02},{"date":"2019-08-29","close":26.85},{"date":"2019-08-30","close":27.0},{"date":"2019-09-03","close":28.19},{"date":"2019-09-04","close":26.45},{"date":"2019-09-05","close":25.47},{"date":"2019-09-06","close":24.72},{"date":"2019-09-09","close":24.48},{"date":"2019-09-10","close":24.4},{"date":"2019-09-11","close":24.02},{"date":"2019-09-12","close":23.45},{"date":"2019-09-13","close":23.08},{"date":"2019-09-16","close":23.42},{"date":"2019-09-17","close":23.31},{"date":"2019-09-18","close":22.56},{"date":"2019-09-19","close":22.15},{"date":"2019-09-20","close":23.29},{"date":"2019-09-23","close":23.09},{"date":"2019-09-24","close":24.16},{"date":"2019-09-25","close":23.61},{"date":"2019-09-26","close":23.81},{"date":"2019-09-27","close":24.46},{"date":"2019-09-30","close":23.74},{"date":"2019-10-01","close":24.79},{"date":"2019-10-02","close":26.45},{"date":"2019-10-03","close":25.44},{"date":"2019-10-04","close":24.09},{"date":"2019-10-07","close":24.27},{"date":"2019-10-08","close":26.24},{"date":"2019-10-09","close":25.36},{"date":"2019-10-10","close":24.43},{"date":"2019-10-11","close":23.02},{"date":"2019-10-14","close":22.27},{"date":"2019-10-15","close":21.69},{"date":"2019-10-16","close":21.42},{"date":"2019-10-17","close":21.29},{"date":"2019-10-18","close":21.24},{"date":"2019-10-21","close":20.68},{"date":"2019-10-22","close":21.01},{"date":"2019-10-23","close":20.75},{"date":"2019-10-24","close":20.46},{"date":"2019-10-25","close":19.79},{"date":"2019-10-28","close":19.98},{"date":"2019-10-29","close":19.96},{"date":"2019-10-30","close":19.47},{"date":"2019-10-31","close":19.75},{"date":"2019-11-01","close":18.87},{"date":"2019-11-04","close":18.9},{"date":"2019-11-05","close":19.29},{"date":"2019-11-06","close":19.22},{"date":"2019-11-07","close":19.04},{"date":"2019-11-08","close":18.64},{"date":"2019-11-11","close":18.57},{"date":"2019-11-12","close":18.35},{"date":"2019-11-13","close":18.48},{"date":"2019-11-14","close":18.18},{"date":"2019-11-15","close":17.4},{"date":"2019-11-18","close":17.38},{"date":"2019-11-19","close":17.57},{"date":"2019-11-20","close":17.75},{"date":"2019-11-21","close":17.79},{"date":"2019-11-22","close":17.28},{"date":"2019-11-25","close":16.53},{"date":"2019-11-26","close":16.29},{"date":"2019-11-27","close":16.21},{"date":"2019-11-29","close":16.54},{"date":"2019-12-02","close":17.4},{"date":"2019-12-03","close":18.41},{"date":"2019-12-04","close":17.56},{"date":"2019-12-05","close":17.33},{"date":"2019-12-06","close":16.73},{"date":"2019-12-09","close":17.6},{"date":"2019-12-10","close":17.63},{"date":"2019-12-11","close":17.22},{"date":"2019-12-12","close":16.2},{"date":"2019-12-13","close":15.53},{"date":"2019-12-16","close":15.2},{"date":"2019-12-17","close":15.09},{"date":"2019-12-18","close":15.24},{"date":"2019-12-19","close":14.86},{"date":"2019-12-20","close":15.04},{"date":"2019-12-23","close":15.09},{"date":"2019-12-24","close":14.94},{"date":"2019-12-26","close":14.92},{"date":"2019-12-27","close":15.23},{"date":"2019-12-30","close":15.76},{"date":"2019-12-31","close":15.12},{"date":"2020-01-02","close":14.51},{"date":"2020-01-03","close":15.29},{"date":"2020-01-06","close":15.08},{"date":"2020-01-07","close":15.01},{"date":"2020-01-08","close":14.8},{"date":"2020-01-09","close":14.18},{"date":"2020-01-10","close":14.12},{"date":"2020-01-13","close":13.76},{"date":"2020-01-14","close":13.66},{"date":"2020-01-15","close":13.62},{"date":"2020-01-16","close":13.29},{"date":"2020-01-17","close":13.32},{"date":"2020-01-21","close":13.43},{"date":"2020-01-22","close":13.54},{"date":"2020-01-23","close":13.49},{"date":"2020-01-24","close":14.24},{"date":"2020-01-27","close":15.71},{"date":"2020-01-28","close":14.83},{"date":"2020-01-29","close":14.85},{"date":"2020-01-30","close":14.6},{"date":"2020-01-31","close":16.2},{"date":"2020-02-03","close":15.58},{"date":"2020-02-04","close":14.83},{"date":"2020-02-05","close":14.2},{"date":"2020-02-06","close":14.09},{"date":"2020-02-07","close":14.38},{"date":"2020-02-10","close":14.1},{"date":"2020-02-11","close":14.12},{"date":"2020-02-12","close":13.4},{"date":"2020-02-13","close":13.69},{"date":"2020-02-14","close":13.52},{"date":"2020-02-18","close":13.76},{"date":"2020-02-19","close":13.56},{"date":"2020-02-20","close":14.04},{"date":"2020-02-21","close":14.9},{"date":"2020-02-24","close":17.67},{"date":"2020-02-25","close":19.34},{"date":"2020-02-26","close":18.93},{"date":"2020-02-27","close":22.0},{"date":"2020-02-28","close":22.81},{"date":"2020-03-02","close":22.03},{"date":"2020-03-03","close":24.45},{"date":"2020-03-04","close":23.0},{"date":"2020-03-05","close":26.68},{"date":"2020-03-06","close":29.82},{"date":"2020-03-09","close":36.96},{"date":"2020-03-10","close":34.11},{"date":"2020-03-11","close":38.66},{"date":"2020-03-12","close":47.36},{"date":"2020-03-13","close":43.2},{"date":"2020-03-16","close":59.21},{"date":"2020-03-17","close":58.51},{"date":"2020-03-18","close":69.0},{"date":"2020-03-19","close":62.0},{"date":"2020-03-20","close":60.55},{"date":"2020-03-23","close":51.13},{"date":"2020-03-24","close":47.15},{"date":"2020-03-25","close":50.9},{"date":"2020-03-26","close":45.62},{"date":"2020-03-27","close":50.6},{"date":"2020-03-30","close":48.63},{"date":"2020-03-31","close":46.25},{"date":"2020-04-01","close":50.22},{"date":"2020-04-02","close":47.36},{"date":"2020-04-03","close":45.45},{"date":"2020-04-06","close":42.21},{"date":"2020-04-07","close":43.41},{"date":"2020-04-08","close":42.4},{"date":"2020-04-09","close":41.57},{"date":"2020-04-13","close":40.71},{"date":"2020-04-14","close":37.41},{"date":"2020-04-15","close":40.41},{"date":"2020-04-16","close":40.74},{"date":"2020-04-17","close":39.05},{"date":"2020-04-20","close":42.84},{"date":"2020-04-21","close":46.42},{"date":"2020-04-22","close":44.19},{"date":"2020-04-23","close":44.06},{"date":"2020-04-24","close":41.52},{"date":"2020-04-27","close":38.46},{"date":"2020-04-28","close":39.07},{"date":"2020-04-29","close":36.705},{"date":"2020-04-30","close":37.87},{"date":"2020-05-01","close":41.19},{"date":"2020-05-04","close":40.26},{"date":"2020-05-05","close":38.67},{"date":"2020-05-06","close":39.21},{"date":"2020-05-07","close":37.47},{"date":"2020-05-08","close":34.95},{"date":"2020-05-11","close":32.62},{"date":"2020-05-12","close":35.9},{"date":"2020-05-13","close":39.65},{"date":"2020-05-14","close":37.47},{"date":"2020-05-15","close":36.6},{"date":"2020-05-18","close":34.24},{"date":"2020-05-19","close":36.03},{"date":"2020-05-20","close":33.7},{"date":"2020-05-21","close":34.68},{"date":"2020-05-22","close":34.35},{"date":"2020-05-26","close":33.83},{"date":"2020-05-27","close":33.15},{"date":"2020-05-28","close":34.48},{"date":"2020-05-29","close":33.13},{"date":"2020-06-01","close":33.42},{"date":"2020-06-02","close":32.49},{"date":"2020-06-03","close":31.09},{"date":"2020-06-04","close":30.84},{"date":"2020-06-05","close":29.17},{"date":"2020-06-08","close":29.82},{"date":"2020-06-09","close":31.27},{"date":"2020-06-10","close":31.13},{"date":"2020-06-11","close":41.61},{"date":"2020-06-12","close":38.71},{"date":"2020-06-15","close":37.72},{"date":"2020-06-16","close":36.87},{"date":"2020-06-17","close":36.98},{"date":"2020-06-18","close":36.31},{"date":"2020-06-19","close":36.89},{"date":"2020-06-22","close":35.09},{"date":"2020-06-23","close":34.45},{"date":"2020-06-24","close":36.72},{"date":"2020-06-25","close":35.39},{"date":"2020-06-26","close":37.5},{"date":"2020-06-29","close":35.68},{"date":"2020-06-30","close":33.95},{"date":"2020-07-01","close":32.89},{"date":"2020-07-02","close":32.32},{"date":"2020-07-06","close":32.28},{"date":"2020-07-07","close":33.39},{"date":"2020-07-08","close":32.55},{"date":"2020-07-09","close":33.06},{"date":"2020-07-10","close":32.15},{"date":"2020-07-13","close":35.24},{"date":"2020-07-14","close":33.21},{"date":"2020-07-15","close":32.26},{"date":"2020-07-16","close":31.76},{"date":"2020-07-17","close":30.62},{"date":"2020-07-20","close":29.23},{"date":"2020-07-21","close":29.49},{"date":"2020-07-22","close":29.16},{"date":"2020-07-23","close":30.07},{"date":"2020-07-24","close":30.17},{"date":"2020-07-27","close":29.34},{"date":"2020-07-28","close":29.17},{"date":"2020-07-29","close":28.57},{"date":"2020-07-30","close":29.2},{"date":"2020-07-31","close":28.52},{"date":"2020-08-03","close":28.46},{"date":"2020-08-04","close":27.62},{"date":"2020-08-05","close":27.04},{"date":"2020-08-06","close":26.74},{"date":"2020-08-07","close":26.53},{"date":"2020-08-10","close":25.75},{"date":"2020-08-11","close":26.95},{"date":"2020-08-12","close":25.53},{"date":"2020-08-13","close":25.51},{"date":"2020-08-14","close":25.44},{"date":"2020-08-17","close":24.59},{"date":"2020-08-18","close":24.33},{"date":"2020-08-19","close":24.77},{"date":"2020-08-20","close":24.5},{"date":"2020-08-21","close":24.63},{"date":"2020-08-24","close":24.52},{"date":"2020-08-25","close":24.39},{"date":"2020-08-26","close":24.93},{"date":"2020-08-27","close":25.72},{"date":"2020-08-28","close":25.58},{"date":"2020-08-31","close":26.85},{"date":"2020-09-01","close":27.27},{"date":"2020-09-02","close":27.94},{"date":"2020-09-03","close":31.71},{"date":"2020-09-04","close":28.92},{"date":"2020-09-08","close":28.28},{"date":"2020-09-09","close":26.83},{"date":"2020-09-10","close":27.13},{"date":"2020-09-11","close":25.52},{"date":"2020-09-14","close":25.07},{"date":"2020-09-15","close":25.03},{"date":"2020-09-16","close":24.96},{"date":"2020-09-17","close":24.39},{"date":"2020-09-18","close":24.37},{"date":"2020-09-21","close":25.16},{"date":"2020-09-22","close":25.36},{"date":"2020-09-23","close":26.7},{"date":"2020-09-24","close":26.19},{"date":"2020-09-25","close":25.54},{"date":"2020-09-28","close":25.36},{"date":"2020-09-29","close":24.94},{"date":"2020-09-30","close":24.9},{"date":"2020-10-01","close":25.01},{"date":"2020-10-02","close":25.78},{"date":"2020-10-05","close":24.97},{"date":"2020-10-06","close":25.32},{"date":"2020-10-07","close":24.49},{"date":"2020-10-08","close":23.51},{"date":"2020-10-09","close":22.29},{"date":"2020-10-12","close":21.85},{"date":"2020-10-13","close":22.15},{"date":"2020-10-14","close":21.92},{"date":"2020-10-15","close":22.11},{"date":"2020-10-16","close":22.27},{"date":"2020-10-19","close":23.24},{"date":"2020-10-20","close":23.23},{"date":"2020-10-21","close":22.68},{"date":"2020-10-22","close":22.15},{"date":"2020-10-23","close":22.17},{"date":"2020-10-26","close":24.17},{"date":"2020-10-27","close":24.27},{"date":"2020-10-28","close":27.73},{"date":"2020-10-29","close":25.75},{"date":"2020-10-30","close":26.53},{"date":"2020-11-02","close":25.94},{"date":"2020-11-03","close":24.51},{"date":"2020-11-04","close":22.35},{"date":"2020-11-05","close":21.98},{"date":"2020-11-06","close":20.52},{"date":"2020-11-09","close":20.07},{"date":"2020-11-10","close":19.47},{"date":"2020-11-11","close":18.99},{"date":"2020-11-12","close":20.33},{"date":"2020-11-13","close":19.08},{"date":"2020-11-16","close":18.54},{"date":"2020-11-17","close":18.3},{"date":"2020-11-18","close":18.84},{"date":"2020-11-19","close":18.64},{"date":"2020-11-20","close":18.6},{"date":"2020-11-23","close":18.36},{"date":"2020-11-24","close":18.05},{"date":"2020-11-25","close":17.39},{"date":"2020-11-27","close":17.51},{"date":"2020-11-30","close":17.18},{"date":"2020-12-01","close":17.35},{"date":"2020-12-02","close":17.26},{"date":"2020-12-03","close":17.42},{"date":"2020-12-04","close":17.11},{"date":"2020-12-07","close":17.21},{"date":"2020-12-08","close":16.59},{"date":"2020-12-09","close":17.2},{"date":"2020-12-10","close":17.36},{"date":"2020-12-11","close":18.0},{"date":"2020-12-14","close":18.41},{"date":"2020-12-15","close":17.56},{"date":"2020-12-16","close":16.99},{"date":"2020-12-17","close":16.75},{"date":"2020-12-18","close":17.08},{"date":"2020-12-21","close":18.44},{"date":"2020-12-22","close":18.11},{"date":"2020-12-23","close":17.38},{"date":"2020-12-24","close":16.88},{"date":"2020-12-28","close":16.82},{"date":"2020-12-29","close":17.43},{"date":"2020-12-30","close":16.8},{"date":"2020-12-31","close":16.79},{"date":"2021-01-04","close":18.25},{"date":"2021-01-05","close":17.64},{"date":"2021-01-06","close":17.55},{"date":"2021-01-07","close":16.5},{"date":"2021-01-08","close":16.35},{"date":"2021-01-11","close":17.34},{"date":"2021-01-12","close":16.75},{"date":"2021-01-13","close":16.49},{"date":"2021-01-14","close":16.68},{"date":"2021-01-15","close":17.11},{"date":"2021-01-19","close":16.63},{"date":"2021-01-20","close":16.31},{"date":"2021-01-21","close":16.18},{"date":"2021-01-22","close":16.4},{"date":"2021-01-25","close":17.06},{"date":"2021-01-26","close":17.2},{"date":"2021-01-27","close":20.25},{"date":"2021-01-28","close":19.79},{"date":"2021-01-29","close":21.08},{"date":"2021-02-01","close":19.88},{"date":"2021-02-02","close":18.19},{"date":"2021-02-03","close":17.25},{"date":"2021-02-04","close":16.5},{"date":"2021-02-05","close":16.47},{"date":"2021-02-08","close":16.33},{"date":"2021-02-09","close":16.4},{"date":"2021-02-10","close":16.67},{"date":"2021-02-11","close":16.28},{"date":"2021-02-12","close":15.74},{"date":"2021-02-16","close":15.91},{"date":"2021-02-17","close":15.58},{"date":"2021-02-18","close":15.66},{"date":"2021-02-19","close":15.1},{"date":"2021-02-22","close":15.73},{"date":"2021-02-23","close":15.08},{"date":"2021-02-24","close":14.48},{"date":"2021-02-25","close":16.79},{"date":"2021-02-26","close":16.03},{"date":"2021-03-01","close":14.84},{"date":"2021-03-02","close":14.97},{"date":"2021-03-03","close":15.61},{"date":"2021-03-04","close":16.27},{"date":"2021-03-05","close":15.12},{"date":"2021-03-08","close":15.39},{"date":"2021-03-09","close":14.77},{"date":"2021-03-10","close":14.58},{"date":"2021-03-11","close":14.22},{"date":"2021-03-12","close":13.95},{"date":"2021-03-15","close":13.16},{"date":"2021-03-16","close":13.16},{"date":"2021-03-17","close":12.59},{"date":"2021-03-18","close":13.29},{"date":"2021-03-19","close":12.77},{"date":"2021-03-22","close":11.94},{"date":"2021-03-23","close":12.5},{"date":"2021-03-24","close":12.61},{"date":"2021-03-25","close":12.23},{"date":"2021-03-26","close":11.74},{"date":"2021-03-29","close":12.01},{"date":"2021-03-30","close":11.49},{"date":"2021-03-31","close":11.4},{"date":"2021-04-01","close":11.05},{"date":"2021-04-05","close":10.77},{"date":"2021-04-06","close":10.77},{"date":"2021-04-07","close":10.49},{"date":"2021-04-08","close":10.33},{"date":"2021-04-09","close":10.31},{"date":"2021-04-12","close":10.16},{"date":"2021-04-13","close":10.09},{"date":"2021-04-14","close":10.31},{"date":"2021-04-15","close":9.97},{"date":"2021-04-16","close":9.81},{"date":"2021-04-19","close":10.17},{"date":"2021-04-20","close":10.4},{"date":"2021-04-21","close":9.84},{"date":"2021-04-22","close":10.45},{"date":"2021-04-23","close":40.17},{"date":"2021-04-26","close":39.82},{"date":"2021-04-27","close":39.01},{"date":"2021-04-28","close":38.87},{"date":"2021-04-29","close":38.57},{"date":"2021-04-30","close":40.16},{"date":"2021-05-03","close":38.75},{"date":"2021-05-04","close":40.21},{"date":"2021-05-05","close":39.19},{"date":"2021-05-06","close":38.95},{"date":"2021-05-07","close":36.74},{"date":"2021-05-10","close":38.35},{"date":"2021-05-11","close":41.21},{"date":"2021-05-12","close":48.395},{"date":"2021-05-13","close":43.75},{"date":"2021-05-14","close":38.605},{"date":"2021-05-17","close":39.87},{"date":"2021-05-18","close":40.45},{"date":"2021-05-19","close":42.35},{"date":"2021-05-20","close":39.99},{"date":"2021-05-21","close":39.48},{"date":"2021-05-24","close":37.73},{"date":"2021-05-25","close":37.7},{"date":"2021-05-26","close":35.9},{"date":"2021-05-27","close":34.16},{"date":"2021-05-28","close":34.7},{"date":"2021-06-01","close":35.53},{"date":"2021-06-02","close":34.61},{"date":"2021-06-03","close":35.25},{"date":"2021-06-04","close":33.39},{"date":"2021-06-07","close":32.79},{"date":"2021-06-08","close":33.14},{"date":"2021-06-09","close":33.68},{"date":"2021-06-10","close":31.73},{"date":"2021-06-11","close":30.82},{"date":"2021-06-14","close":31.11},{"date":"2021-06-15","close":31.79},{"date":"2021-06-16","close":32.07},{"date":"2021-06-17","close":31.89},{"date":"2021-06-18","close":34.69},{"date":"2021-06-21","close":32.54},{"date":"2021-06-22","close":30.87},{"date":"2021-06-23","close":30.29},{"date":"2021-06-24","close":29.7},{"date":"2021-06-25","close":29.15},{"date":"2021-06-28","close":29.15},{"date":"2021-06-29","close":29.77},{"date":"2021-06-30","close":29.46},{"date":"2021-07-01","close":28.98},{"date":"2021-07-02","close":28.91},{"date":"2021-07-06","close":29.57},{"date":"2021-07-07","close":29.63},{"date":"2021-07-08","close":31.55},{"date":"2021-07-09","close":29.43},{"date":"2021-07-12","close":29.24},{"date":"2021-07-13","close":29.59},{"date":"2021-07-14","close":28.91},{"date":"2021-07-15","close":29.33},{"date":"2021-07-16","close":30.55},{"date":"2021-07-19","close":34.91},{"date":"2021-07-20","close":31.97},{"date":"2021-07-21","close":29.94},{"date":"2021-07-22","close":30.47},{"date":"2021-07-23","close":30.33},{"date":"2021-07-26","close":29.85},{"date":"2021-07-27","close":30.86},{"date":"2021-07-28","close":29.99},{"date":"2021-07-29","close":29.49},{"date":"2021-07-30","close":30.21},{"date":"2021-08-02","close":31.38},{"date":"2021-08-03","close":29.81},{"date":"2021-08-04","close":29.77},{"date":"2021-08-05","close":29.05},{"date":"2021-08-06","close":28.3},{"date":"2021-08-09","close":28.01},{"date":"2021-08-10","close":27.53},{"date":"2021-08-11","close":26.78},{"date":"2021-08-12","close":26.24},{"date":"2021-08-13","close":26.28},{"date":"2021-08-16","close":26.32},{"date":"2021-08-17","close":27.2},{"date":"2021-08-18","close":29.07},{"date":"2021-08-19","close":30.015},{"date":"2021-08-20","close":27.76},{"date":"2021-08-23","close":26.81},{"date":"2021-08-24","close":26.71},{"date":"2021-08-25","close":26.13},{"date":"2021-08-26","close":27.25},{"date":"2021-08-27","close":25.85},{"date":"2021-08-30","close":25.59},{"date":"2021-08-31","close":25.49},{"date":"2021-09-01","close":24.82},{"date":"2021-09-02","close":24.77},{"date":"2021-09-03","close":24.94},{"date":"2021-09-07","close":25.55},{"date":"2021-09-08","close":25.51},{"date":"2021-09-09","close":26.05},{"date":"2021-09-10","close":27.06},{"date":"2021-09-13","close":26.09},{"date":"2021-09-14","close":26.46},{"date":"2021-09-15","close":25.43},{"date":"2021-09-16","close":25.18},{"date":"2021-09-17","close":26.81},{"date":"2021-09-20","close":29.74},{"date":"2021-09-21","close":28.86},{"date":"2021-09-22","close":27.07},{"date":"2021-09-23","close":25.36},{"date":"2021-09-24","close":24.58},{"date":"2021-09-27","close":24.82},{"date":"2021-09-28","close":27.41},{"date":"2021-09-29","close":27.81},{"date":"2021-09-30","close":27.83},{"date":"2021-10-01","close":26.82},{"date":"2021-10-04","close":27.57},{"date":"2021-10-05","close":26.55},{"date":"2021-10-06","close":26.21},{"date":"2021-10-07","close":25.26},{"date":"2021-10-08","close":24.79},{"date":"2021-10-11","close":25.12},{"date":"2021-10-12","close":24.61},{"date":"2021-10-13","close":24.14},{"date":"2021-10-14","close":22.81},{"date":"2021-10-15","close":22.79},{"date":"2021-10-18","close":22.37},{"date":"2021-10-19","close":22.15},{"date":"2021-10-20","close":21.95},{"date":"2021-10-21","close":21.22},{"date":"2021-10-22","close":21.7},{"date":"2021-10-25","close":21.06},{"date":"2021-10-26","close":21.47},{"date":"2021-10-27","close":21.95},{"date":"2021-10-28","close":21.27},{"date":"2021-10-29","close":21.44},{"date":"2021-11-01","close":21.1},{"date":"2021-11-02","close":20.53},{"date":"2021-11-03","close":19.82},{"date":"2021-11-04","close":20.05},{"date":"2021-11-05","close":20.83},{"date":"2021-11-08","close":20.86},{"date":"2021-11-09","close":21.21},{"date":"2021-11-10","close":21.6},{"date":"2021-11-11","close":21.14},{"date":"2021-11-12","close":20.36},{"date":"2021-11-15","close":20.12},{"date":"2021-11-16","close":20.19},{"date":"2021-11-17","close":20.52},{"date":"2021-11-18","close":20.71},{"date":"2021-11-19","close":20.96},{"date":"2021-11-22","close":21.33},{"date":"2021-11-23","close":20.85},{"date":"2021-11-24","close":20.55},{"date":"2021-11-26","close":26.16},{"date":"2021-11-29","close":22.05},{"date":"2021-11-30","close":25.46},{"date":"2021-12-01","close":27.3},{"date":"2021-12-02","close":25.72},{"date":"2021-12-03","close":27.96},{"date":"2021-12-06","close":25.78},{"date":"2021-12-07","close":22.9},{"date":"2021-12-08","close":21.52},{"date":"2021-12-09","close":22.2},{"date":"2021-12-10","close":20.78},{"date":"2021-12-13","close":21.64},{"date":"2021-12-14","close":21.93},{"date":"2021-12-15","close":20.43},{"date":"2021-12-16","close":21.29},{"date":"2021-12-17","close":21.97},{"date":"2021-12-20","close":22.78},{"date":"2021-12-21","close":21.66},{"date":"2021-12-22","close":20.41},{"date":"2021-12-23","close":20.18},{"date":"2021-12-27","close":19.7},{"date":"2021-12-28","close":19.21},{"date":"2021-12-29","close":18.71},{"date":"2021-12-30","close":18.71},{"date":"2021-12-31","close":18.53},{"date":"2022-01-03","close":17.9},{"date":"2022-01-04","close":17.88},{"date":"2022-01-05","close":19.29},{"date":"2022-01-06","close":19.38},{"date":"2022-01-07","close":18.82},{"date":"2022-01-10","close":18.47},{"date":"2022-01-11","close":17.82},{"date":"2022-01-12","close":17.63},{"date":"2022-01-13","close":18.74},{"date":"2022-01-14","close":18.45},{"date":"2022-01-18","close":19.89},{"date":"2022-01-19","close":20.36},{"date":"2022-01-20","close":21.24},{"date":"2022-01-21","close":23.2},{"date":"2022-01-24","close":23.72},{"date":"2022-01-25","close":23.86},{"date":"2022-01-26","close":24.32},{"date":"2022-01-27","close":24.49},{"date":"2022-01-28","close":22.95},{"date":"2022-01-31","close":21.41},{"date":"2022-02-01","close":19.84},{"date":"2022-02-02","close":19.42},{"date":"2022-02-03","close":21.78},{"date":"2022-02-04","close":21.0},{"date":"2022-02-07","close":20.42},{"date":"2022-02-08","close":19.5},{"date":"2022-02-09","close":18.71},{"date":"2022-02-10","close":20.46},{"date":"2022-02-11","close":23.24},{"date":"2022-02-14","close":23.31},{"date":"2022-02-15","close":21.39},{"date":"2022-02-16","close":20.53},{"date":"2022-02-17","close":22.96},{"date":"2022-02-18","close":23.45},{"date":"2022-02-22","close":23.36},{"date":"2022-02-23","close":24.7},{"date":"2022-02-24","close":23.925},{"date":"2022-02-25","close":22.95},{"date":"2022-02-28","close":24.0},{"date":"2022-03-01","close":26.67},{"date":"2022-03-02","close":24.96},{"date":"2022-03-03","close":25.11},{"date":"2022-03-04","close":26.2},{"date":"2022-03-07","close":28.49},{"date":"2022-03-08","close":28.15},{"date":"2022-03-09","close":27.03},{"date":"2022-03-10","close":25.83},{"date":"2022-03-11","close":26.34},{"date":"2022-03-14","close":28.81},{"date":"2022-03-15","close":28.7},{"date":"2022-03-16","close":25.95},{"date":"2022-03-17","close":26.15},{"date":"2022-03-18","close":25.0},{"date":"2022-03-21","close":26.01},{"date":"2022-03-22","close":25.445},{"date":"2022-03-23","close":25.49},{"date":"2022-03-24","close":25.2},{"date":"2022-03-25","close":25.2},{"date":"2022-03-28","close":25.73},{"date":"2022-03-29","close":24.85},{"date":"2022-03-30","close":25.0},{"date":"2022-03-31","close":25.7},{"date":"2022-04-01","close":25.03},{"date":"2022-04-04","close":24.43},{"date":"2022-04-05","close":24.81},{"date":"2022-04-06","close":24.38},{"date":"2022-04-07","close":24.05},{"date":"2022-04-08","close":24.67},{"date":"2022-04-11","close":26.1},{"date":"2022-04-12","close":25.74},{"date":"2022-04-13","close":24.59},{"date":"2022-04-14","close":24.99},{"date":"2022-04-18","close":25.31},{"date":"2022-04-19","close":24.73},{"date":"2022-04-20","close":24.39},{"date":"2022-04-21","close":24.86},{"date":"2022-04-22","close":26.15},{"date":"2022-04-25","close":24.8},{"date":"2022-04-26","close":26.35},{"date":"2022-04-27","close":27.2},{"date":"2022-04-28","close":26.04},{"date":"2022-04-29","close":27.71},{"date":"2022-05-02","close":27.5},{"date":"2022-05-03","close":27.05},{"date":"2022-05-04","close":24.85},{"date":"2022-05-05","close":27.0},{"date":"2022-05-06","close":27.07},{"date":"2022-05-09","close":28.01},{"date":"2022-05-10","close":27.055},{"date":"2022-05-11","close":27.28},{"date":"2022-05-12","close":26.93},{"date":"2022-05-13","close":25.97},{"date":"2022-05-16","close":24.69},{"date":"2022-05-17","close":24.79},{"date":"2022-05-18","close":26.09},{"date":"2022-05-19","close":25.355},{"date":"2022-05-20","close":25.05},{"date":"2022-05-23","close":24.06},{"date":"2022-05-24","close":24.03},{"date":"2022-05-25","close":23.65},{"date":"2022-05-26","close":23.26},{"date":"2022-05-27","close":22.46},{"date":"2022-05-31","close":22.56},{"date":"2022-06-01","close":22.26},{"date":"2022-06-02","close":21.7},{"date":"2022-06-03","close":21.89},{"date":"2022-06-06","close":22.03},{"date":"2022-06-07","close":21.67},{"date":"2022-06-08","close":21.8},{"date":"2022-06-09","close":23.13},{"date":"2022-06-10","close":23.33},{"date":"2022-06-13","close":25.84},{"date":"2022-06-14","close":25.33},{"date":"2022-06-15","close":23.97},{"date":"2022-06-16","close":25.4},{"date":"2022-06-17","close":24.66},{"date":"2022-06-21","close":24.5},{"date":"2022-06-22","close":23.84},{"date":"2022-06-23","close":23.4},{"date":"2022-06-24","close":23.12},{"date":"2022-06-27","close":22.6},{"date":"2022-06-28","close":22.78},{"date":"2022-06-29","close":22.84},{"date":"2022-06-30","close":23.08},{"date":"2022-07-01","close":22.54},{"date":"2022-07-05","close":22.55},{"date":"2022-07-06","close":22.16},{"date":"2022-07-07","close":22.33},{"date":"2022-07-08","close":21.99},{"date":"2022-07-11","close":22.21},{"date":"2022-07-12","close":22.48},{"date":"2022-07-13","close":22.41},{"date":"2022-07-14","close":22.32},{"date":"2022-07-15","close":21.54},{"date":"2022-07-18","close":21.91},{"date":"2022-07-19","close":21.85},{"date":"2022-07-20","close":21.57},{"date":"2022-07-21","close":21.2},{"date":"2022-07-22","close":21.4},{"date":"2022-07-25","close":21.15},{"date":"2022-07-26","close":21.67},{"date":"2022-07-27","close":21.31},{"date":"2022-07-28","close":20.82},{"date":"2022-07-29","close":20.94},{"date":"2022-08-01","close":21.8},{"date":"2022-08-02","close":21.65},{"date":"2022-08-03","close":21.95},{"date":"2022-08-04","close":21.32},{"date":"2022-08-05","close":21.5},{"date":"2022-08-08","close":22.07},{"date":"2022-08-09","close":21.94},{"date":"2022-08-10","close":21.44},{"date":"2022-08-11","close":21.69},{"date":"2022-08-12","close":22.05},{"date":"2022-08-15","close":21.49},{"date":"2022-08-16","close":21.29},{"date":"2022-08-17","close":21.1},{"date":"2022-08-18","close":21.14},{"date":"2022-08-19","close":21.16},{"date":"2022-08-22","close":21.22},{"date":"2022-08-23","close":20.14},{"date":"2022-08-24","close":19.8},{"date":"2022-08-25","close":19.7},{"date":"2022-08-26","close":20.15},{"date":"2022-08-29","close":19.71},{"date":"2022-08-30","close":19.48},{"date":"2022-08-31","close":19.24},{"date":"2022-09-01","close":19.44},{"date":"2022-09-02","close":19.09},{"date":"2022-09-06","close":19.25},{"date":"2022-09-07","close":18.55},{"date":"2022-09-08","close":18.22},{"date":"2022-09-09","close":18.47},{"date":"2022-09-12","close":18.15},{"date":"2022-09-13","close":19.01},{"date":"2022-09-14","close":19.09},{"date":"2022-09-15","close":19.15},{"date":"2022-09-16","close":19.81},{"date":"2022-09-19","close":17.99},{"date":"2022-09-20","close":18.41},{"date":"2022-09-21","close":18.86},{"date":"2022-09-22","close":18.91},{"date":"2022-09-23","close":19.82},{"date":"2022-09-26","close":20.56},{"date":"2022-09-27","close":20.95},{"date":"2022-09-28","close":20.07},{"date":"2022-09-29","close":20.62},{"date":"2022-09-30","close":21.21},{"date":"2022-10-03","close":20.15},{"date":"2022-10-04","close":19.39},{"date":"2022-10-05","close":19.52},{"date":"2022-10-06","close":20.09},{"date":"2022-10-07","close":20.91},{"date":"2022-10-10","close":21.43},{"date":"2022-10-11","close":21.76},{"date":"2022-10-12","close":21.54},{"date":"2022-10-13","close":20.98},{"date":"2022-10-14","close":21.45},{"date":"2022-10-17","close":20.84},{"date":"2022-10-18","close":20.44},{"date":"2022-10-19","close":20.6},{"date":"2022-10-20","close":20.33},{"date":"2022-10-21","close":20.25},{"date":"2022-10-24","close":19.94},{"date":"2022-10-25","close":19.17},{"date":"2022-10-26","close":18.73},{"date":"2022-10-27","close":18.36},{"date":"2022-10-28","close":17.93},{"date":"2022-10-31","close":17.66},{"date":"2022-11-01","close":17.49},{"date":"2022-11-02","close":17.94},{"date":"2022-11-03","close":17.57},{"date":"2022-11-04","close":17.35},{"date":"2022-11-07","close":17.16},{"date":"2022-11-08","close":17.66},{"date":"2022-11-09","close":18.21},{"date":"2022-11-10","close":17.21},{"date":"2022-11-11","close":16.98},{"date":"2022-11-14","close":16.98},{"date":"2022-11-15","close":17.2},{"date":"2022-11-16","close":16.74},{"date":"2022-11-17","close":16.58},{"date":"2022-11-18","close":16.41},{"date":"2022-11-21","close":15.97},{"date":"2022-11-22","close":15.42},{"date":"2022-11-23","close":15.08},{"date":"2022-11-25","close":15.16},{"date":"2022-11-28","close":15.72},{"date":"2022-11-29","close":15.49},{"date":"2022-11-30","close":14.92},{"date":"2022-12-01","close":14.64},{"date":"2022-12-02","close":14.38},{"date":"2022-12-05","close":14.63},{"date":"2022-12-06","close":15.07},{"date":"2022-12-07","close":15.29},{"date":"2022-12-08","close":14.98},{"date":"2022-12-09","close":15.3},{"date":"2022-12-12","close":15.21},{"date":"2022-12-13","close":14.58},{"date":"2022-12-14","close":14.08},{"date":"2022-12-15","close":14.96},{"date":"2022-12-16","close":15.01},{"date":"2022-12-19","close":14.65},{"date":"2022-12-20","close":14.54},{"date":"2022-12-21","close":13.99},{"date":"2022-12-22","close":14.75},{"date":"2022-12-23","close":14.35},{"date":"2022-12-27","close":14.34},{"date":"2022-12-28","close":14.31},{"date":"2022-12-29","close":14.13},{"date":"2022-12-30","close":14.12},{"date":"2023-01-03","close":13.99},{"date":"2023-01-04","close":13.61},{"date":"2023-01-05","close":13.72},{"date":"2023-01-06","close":13.4},{"date":"2023-01-09","close":13.47},{"date":"2023-01-10","close":12.91},{"date":"2023-01-11","close":12.97},{"date":"2023-01-12","close":12.33},{"date":"2023-01-13","close":12.02},{"date":"2023-01-17","close":12.12},{"date":"2023-01-18","close":12.55},{"date":"2023-01-19","close":12.62},{"date":"2023-01-20","close":12.17},{"date":"2023-01-23","close":12.08},{"date":"2023-01-24","close":11.61},{"date":"2023-01-25","close":11.63},{"date":"2023-01-26","close":11.45},{"date":"2023-01-27","close":11.3},{"date":"2023-01-30","close":11.58},{"date":"2023-01-31","close":11.32},{"date":"2023-02-01","close":10.98},{"date":"2023-02-02","close":11.21},{"date":"2023-02-03","close":11.32},{"date":"2023-02-06","close":11.6},{"date":"2023-02-07","close":11.24},{"date":"2023-02-08","close":11.66},{"date":"2023-02-09","close":12.03},{"date":"2023-02-10","close":12.17},{"date":"2023-02-13","close":11.69},{"date":"2023-02-14","close":11.3},{"date":"2023-02-15","close":11.07},{"date":"2023-02-16","close":11.68},{"date":"2023-02-17","close":11.67},{"date":"2023-02-21","close":12.58},{"date":"2023-02-22","close":12.22},{"date":"2023-02-23","close":11.79},{"date":"2023-02-24","close":12.25},{"date":"2023-02-27","close":11.78},{"date":"2023-02-28","close":11.54},{"date":"2023-03-01","close":11.65},{"date":"2023-03-02","close":11.22},{"date":"2023-03-03","close":10.9},{"date":"2023-03-06","close":10.71},{"date":"2023-03-07","close":43.77},{"date":"2023-03-08","close":43.05},{"date":"2023-03-09","close":47.51},{"date":"2023-03-10","close":52.93},{"date":"2023-03-13","close":54.54},{"date":"2023-03-14","close":51.66},{"date":"2023-03-15","close":54.96},{"date":"2023-03-16","close":50.46},{"date":"2023-03-17","close":55.96},{"date":"2023-03-20","close":53.1},{"date":"2023-03-21","close":48.46},{"date":"2023-03-22","close":50.54},{"date":"2023-03-23","close":51.89},{"date":"2023-03-24","close":49.74},{"date":"2023-03-27","close":47.97},{"date":"2023-03-28","close":46.64},{"date":"2023-03-29","close":45.11},{"date":"2023-03-30","close":45.11},{"date":"2023-03-31","close":44.91},{"date":"2023-04-03","close":43.91},{"date":"2023-04-04","close":44.67},{"date":"2023-04-05","close":44.26},{"date":"2023-04-06","close":43.48},{"date":"2023-04-10","close":43.06},{"date":"2023-04-11","close":42.64},{"date":"2023-04-12","close":42.9},{"date":"2023-04-13","close":41.34},{"date":"2023-04-14","close":40.61},{"date":"2023-04-17","close":39.5},{"date":"2023-04-18","close":39.24},{"date":"2023-04-19","close":39.09},{"date":"2023-04-20","close":39.95},{"date":"2023-04-21","close":39.2},{"date":"2023-04-24","close":38.99},{"date":"2023-04-25","close":42.29},{"date":"2023-04-26","close":41.22},{"date":"2023-04-27","close":39.43},{"date":"2023-04-28","close":37.86},{"date":"2023-05-01","close":37.24},{"date":"2023-05-02","close":38.89},{"date":"2023-05-03","close":40.1},{"date":"2023-05-04","close":42.06},{"date":"2023-05-05","close":38.75},{"date":"2023-05-08","close":38.11},{"date":"2023-05-09","close":39.03},{"date":"2023-05-10","close":37.84},{"date":"2023-05-11","close":37.47},{"date":"2023-05-12","close":37.51},{"date":"2023-05-15","close":36.5},{"date":"2023-05-16","close":37.61},{"date":"2023-05-17","close":36.36},{"date":"2023-05-18","close":34.9},{"date":"2023-05-19","close":35.77},{"date":"2023-05-22","close":35.81},{"date":"2023-05-23","close":36.49},{"date":"2023-05-24","close":37.96},{"date":"2023-05-25","close":37.07},{"date":"2023-05-26","close":35.65},{"date":"2023-05-30","close":34.73},{"date":"2023-05-31","close":34.46},{"date":"2023-06-01","close":32.49},{"date":"2023-06-02","close":31.18},{"date":"2023-06-05","close":30.61},{"date":"2023-06-06","close":28.78},{"date":"2023-06-07","close":28.91},{"date":"2023-06-08","close":28.21},{"date":"2023-06-09","close":28.36},{"date":"2023-06-12","close":28.49},{"date":"2023-06-13","close":28.42},{"date":"2023-06-14","close":27.57},{"date":"2023-06-15","close":28.3},{"date":"2023-06-16","close":27.3},{"date":"2023-06-20","close":27.35},{"date":"2023-06-21","close":26.79},{"date":"2023-06-22","close":26.15},{"date":"2023-06-23","close":26.48},{"date":"2023-06-26","close":26.43},{"date":"2023-06-27","close":25.77},{"date":"2023-06-28","close":24.83},{"date":"2023-06-29","close":25.37},{"date":"2023-06-30","close":25.0},{"date":"2023-07-03","close":24.74},{"date":"2023-07-05","close":25.07},{"date":"2023-07-06","close":26.51},{"date":"2023-07-07","close":25.83},{"date":"2023-07-10","close":25.66},{"date":"2023-07-11","close":25.47},{"date":"2023-07-12","close":24.07},{"date":"2023-07-13","close":24.21},{"date":"2023-07-14","close":23.92},{"date":"2023-07-17","close":23.87},{"date":"2023-07-18","close":23.48},{"date":"2023-07-19","close":23.9},{"date":"2023-07-20","close":23.99},{"date":"2023-07-21","close":23.7},{"date":"2023-07-24","close":23.3},{"date":"2023-07-25","close":23.29},{"date":"2023-07-26","close":22.67},{"date":"2023-07-27","close":23.8},{"date":"2023-07-28","close":22.9},{"date":"2023-07-31","close":22.6},{"date":"2023-08-01","close":22.95},{"date":"2023-08-02","close":25.02},{"date":"2023-08-03","close":24.94},{"date":"2023-08-04","close":25.83},{"date":"2023-08-07","close":24.48},{"date":"2023-08-08","close":24.91},{"date":"2023-08-09","close":24.69},{"date":"2023-08-10","close":24.8},{"date":"2023-08-11","close":23.83},{"date":"2023-08-14","close":23.42},{"date":"2023-08-15","close":24.77},{"date":"2023-08-16","close":25.17},{"date":"2023-08-17","close":26.38},{"date":"2023-08-18","close":25.71},{"date":"2023-08-21","close":25.03},{"date":"2023-08-22","close":25.14},{"date":"2023-08-23","close":24.305},{"date":"2023-08-24","close":25.3},{"date":"2023-08-25","close":24.2},{"date":"2023-08-28","close":23.25},{"date":"2023-08-29","close":22.67},{"date":"2023-08-30","close":21.99},{"date":"2023-08-31","close":21.5},{"date":"2023-09-01","close":21.21},{"date":"2023-09-05","close":21.35},{"date":"2023-09-06","close":21.74},{"date":"2023-09-07","close":21.71},{"date":"2023-09-08","close":21.28},{"date":"2023-09-11","close":20.78},{"date":"2023-09-12","close":20.93},{"date":"2023-09-13","close":20.51},{"date":"2023-09-14","close":19.91},{"date":"2023-09-15","close":20.68},{"date":"2023-09-18","close":20.51},{"date":"2023-09-19","close":20.41},{"date":"2023-09-20","close":21.18},{"date":"2023-09-21","close":22.81},{"date":"2023-09-22","close":22.87},{"date":"2023-09-25","close":22.9},{"date":"2023-09-26","close":25.04},{"date":"2023-09-27","close":23.97},{"date":"2023-09-28","close":22.87},{"date":"2023-09-29","close":23.32},{"date":"2023-10-02","close":23.36},{"date":"2023-10-03","close":25.56},{"date":"2023-10-04","close":24.28},{"date":"2023-10-05","close":23.94},{"date":"2023-10-06","close":23.64},{"date":"2023-10-09","close":23.31},{"date":"2023-10-10","close":22.53},{"date":"2023-10-11","close":22.12},{"date":"2023-10-12","close":22.6},{"date":"2023-10-13","close":25.32},{"date":"2023-10-16","close":22.91},{"date":"2023-10-17","close":23.55},{"date":"2023-10-18","close":25.06},{"date":"2023-10-19","close":26.3},{"date":"2023-10-20","close":26.46},{"date":"2023-10-23","close":25.55},{"date":"2023-10-24","close":24.39},{"date":"2023-10-25","close":25.98},{"date":"2023-10-26","close":26.21},{"date":"2023-10-27","close":27.08},{"date":"2023-10-30","close":25.06},{"date":"2023-10-31","close":23.45},{"date":"2023-11-01","close":22.46},{"date":"2023-11-02","close":21.69},{"date":"2023-11-03","close":21.18},{"date":"2023-11-06","close":20.48},{"date":"2023-11-07","close":20.38},{"date":"2023-11-08","close":20.0},{"date":"2023-11-09","close":20.77},{"date":"2023-11-10","close":19.93},{"date":"2023-11-13","close":19.71},{"date":"2023-11-14","close":19.56},{"date":"2023-11-15","close":19.15},{"date":"2023-11-16","close":18.85},{"date":"2023-11-17","close":18.56},{"date":"2023-11-20","close":18.42},{"date":"2023-11-21","close":18.06},{"date":"2023-11-22","close":18.2},{"date":"2023-11-24","close":17.42},{"date":"2023-11-27","close":17.54},{"date":"2023-11-28","close":17.31},{"date":"2023-11-29","close":17.56},{"date":"2023-11-30","close":17.29},{"date":"2023-12-01","close":17.23},{"date":"2023-12-04","close":17.28},{"date":"2023-12-05","close":17.16},{"date":"2023-12-06","close":17.24},{"date":"2023-12-07","close":17.25},{"date":"2023-12-08","close":16.75},{"date":"2023-12-11","close":16.37},{"date":"2023-12-12","close":15.9},{"date":"2023-12-13","close":15.71},{"date":"2023-12-14","close":15.62},{"date":"2023-12-15","close":16.14},{"date":"2023-12-18","close":16.18},{"date":"2023-12-19","close":16.42},{"date":"2023-12-20","close":17.42},{"date":"2023-12-21","close":17.06},{"date":"2023-12-22","close":16.61},{"date":"2023-12-26","close":16.22},{"date":"2023-12-27","close":15.52},{"date":"2023-12-28","close":15.48},{"date":"2023-12-29","close":15.52},{"date":"2024-01-02","close":15.52},{"date":"2024-01-03","close":16.1},{"date":"2024-01-04","close":16.08},{"date":"2024-01-05","close":15.55},{"date":"2024-01-08","close":15.19},{"date":"2024-01-09","close":14.84},{"date":"2024-01-10","close":14.68},{"date":"2024-01-11","close":14.6},{"date":"2024-01-12","close":14.84},{"date":"2024-01-16","close":15.36},{"date":"2024-01-17","close":15.94},{"date":"2024-01-18","close":15.39},{"date":"2024-01-19","close":15.0},{"date":"2024-01-22","close":14.5},{"date":"2024-01-23","close":14.08},{"date":"2024-01-24","close":14.45},{"date":"2024-01-25","close":14.61},{"date":"2024-01-26","close":14.53},{"date":"2024-01-29","close":14.59},{"date":"2024-01-30","close":14.4},{"date":"2024-01-31","close":15.13},{"date":"2024-02-01","close":15.01},{"date":"2024-02-02","close":14.99},{"date":"2024-02-05","close":14.4},{"date":"2024-02-06","close":14.05},{"date":"2024-02-07","close":14.0},{"date":"2024-02-08","close":13.92},{"date":"2024-02-09","close":14.02},{"date":"2024-02-12","close":14.32},{"date":"2024-02-13","close":15.33},{"date":"2024-02-14","close":14.57},{"date":"2024-02-15","close":14.42},{"date":"2024-02-16","close":14.4},{"date":"2024-02-20","close":14.87},{"date":"2024-02-21","close":14.74},{"date":"2024-02-22","close":14.46},{"date":"2024-02-23","close":13.93},{"date":"2024-02-26","close":13.79},{"date":"2024-02-27","close":13.53},{"date":"2024-02-28","close":13.75},{"date":"2024-02-29","close":13.56},{"date":"2024-03-01","close":13.6},{"date":"2024-03-04","close":13.57},{"date":"2024-03-05","close":14.13},{"date":"2024-03-06","close":14.18},{"date":"2024-03-07","close":14.11},{"date":"2024-03-08","close":14.48},{"date":"2024-03-11","close":14.33},{"date":"2024-03-12","close":13.63},{"date":"2024-03-13","close":13.56},{"date":"2024-03-14","close":13.91},{"date":"2024-03-15","close":14.19},{"date":"2024-03-18","close":13.86},{"date":"2024-03-19","close":13.47},{"date":"2024-03-20","close":13.19},{"date":"2024-03-21","close":13.07},{"date":"2024-03-22","close":13.13},{"date":"2024-03-25","close":13.08},{"date":"2024-03-26","close":13.01},{"date":"2024-03-27","close":12.77},{"date":"2024-03-28","close":12.97},{"date":"2024-04-01","close":13.14},{"date":"2024-04-02","close":13.45},{"date":"2024-04-03","close":13.36},{"date":"2024-04-04","close":13.995},{"date":"2024-04-05","close":14.26},{"date":"2024-04-08","close":13.7},{"date":"2024-04-09","close":13.6},{"date":"2024-04-10","close":13.86},{"date":"2024-04-11","close":13.59},{"date":"2024-04-12","close":14.79},{"date":"2024-04-15","close":15.61},{"date":"2024-04-16","close":15.08},{"date":"2024-04-17","close":14.93},{"date":"2024-04-18","close":14.97},{"date":"2024-04-19","close":15.46},{"date":"2024-04-22","close":14.27},{"date":"2024-04-23","close":13.71},{"date":"2024-04-24","close":13.57},{"date":"2024-04-25","close":13.88},{"date":"2024-04-26","close":13.43},{"date":"2024-04-29","close":13.2},{"date":"2024-04-30","close":13.61},{"date":"2024-05-01","close":13.69},{"date":"2024-05-02","close":13.24},{"date":"2024-05-03","close":12.79},{"date":"2024-05-06","close":12.41},{"date":"2024-05-07","close":12.41},{"date":"2024-05-08","close":12.28},{"date":"2024-05-09","close":12.23},{"date":"2024-05-10","close":12.06},{"date":"2024-05-13","close":12.19},{"date":"2024-05-14","close":11.99},{"date":"2024-05-15","close":11.52},{"date":"2024-05-16","close":11.51},{"date":"2024-05-17","close":11.36},{"date":"2024-05-20","close":11.38},{"date":"2024-05-21","close":11.19},{"date":"2024-05-22","close":11.43},{"date":"2024-05-23","close":11.59},{"date":"2024-05-24","close":11.25},{"date":"2024-05-28","close":11.49},{"date":"2024-05-29","close":11.93},{"date":"2024-05-30","close":11.89},{"date":"2024-05-31","close":11.53},{"date":"2024-06-03","close":11.46},{"date":"2024-06-04","close":11.52},{"date":"2024-06-05","close":11.31},{"date":"2024-06-06","close":11.25},{"date":"2024-06-07","close":11.13},{"date":"2024-06-10","close":11.1},{"date":"2024-06-11","close":11.11},{"date":"2024-06-12","close":10.89},{"date":"2024-06-13","close":10.86},{"date":"2024-06-14","close":11.21},{"date":"2024-06-17","close":11.19},{"date":"2024-06-18","close":11.13},{"date":"2024-06-20","close":11.55},{"date":"2024-06-21","close":11.29},{"date":"2024-06-24","close":11.2},{"date":"2024-06-25","close":11.0},{"date":"2024-06-26","close":10.88},{"date":"2024-06-27","close":10.81},{"date":"2024-06-28","close":10.92},{"date":"2024-07-01","close":10.49},{"date":"2024-07-02","close":10.37},{"date":"2024-07-03","close":10.42},{"date":"2024-07-05","close":10.46},{"date":"2024-07-08","close":10.27},{"date":"2024-07-09","close":10.3},{"date":"2024-07-10","close":10.28},{"date":"2024-07-11","close":10.34},{"date":"2024-07-12","close":10.16},{"date":"2024-07-15","close":10.31},{"date":"2024-07-16","close":10.41},{"date":"2024-07-17","close":10.75},{"date":"2024-07-18","close":11.06},{"date":"2024-07-19","close":11.53},{"date":"2024-07-22","close":10.92},{"date":"2024-07-23","close":10.83},{"date":"2024-07-24","close":49.19},{"date":"2024-07-25","close":49.59},{"date":"2024-07-26","close":46.78},{"date":"2024-07-29","close":45.91},{"date":"2024-07-30","close":47.37},{"date":"2024-07-31","close":46.25},{"date":"2024-08-01","close":50.51},{"date":"2024-08-02","close":62.68},{"date":"2024-08-05","close":87.26},{"date":"2024-08-06","close":70.47},{"date":"2024-08-07","close":68.955},{"date":"2024-08-08","close":63.47},{"date":"2024-08-09","close":55.78},{"date":"2024-08-12","close":54.76},{"date":"2024-08-13","close":50.42},{"date":"2024-08-14","close":47.14},{"date":"2024-08-15","close":45.335},{"date":"2024-08-16","close":45.23},{"date":"2024-08-19","close":44.43},{"date":"2024-08-20","close":46.17},{"date":"2024-08-21","close":46.89},{"date":"2024-08-22","close":48.865},{"date":"2024-08-23","close":45.94},{"date":"2024-08-26","close":45.9},{"date":"2024-08-27","close":44.99},{"date":"2024-08-28","close":47.58},{"date":"2024-08-29","close":45.885},{"date":"2024-08-30","close":44.5},{"date":"2024-09-03","close":53.54},{"date":"2024-09-04","close":54.97},{"date":"2024-09-05","close":52.24},{"date":"2024-09-06","close":56.11},{"date":"2024-09-09","close":52.45},{"date":"2024-09-10","close":51.52},{"date":"2024-09-11","close":49.33},{"date":"2024-09-12","close":48.94},{"date":"2024-09-13","close":48.79},{"date":"2024-09-16","close":49.24},{"date":"2024-09-17","close":50.3},{"date":"2024-09-18","close":49.88},{"date":"2024-09-19","close":47.72},{"date":"2024-09-20","close":47.43},{"date":"2024-09-23","close":47.73},{"date":"2024-09-24","close":47.76},{"date":"2024-09-25","close":48.41},{"date":"2024-09-26","close":48.48},{"date":"2024-09-27","close":50.73},{"date":"2024-09-30","close":49.6},{"date":"2024-10-01","close":53.43},{"date":"2024-10-02","close":52.71},{"date":"2024-10-03","close":55.09},{"date":"2024-10-04","close":53.0},{"date":"2024-10-07","close":57.72},{"date":"2024-10-08","close":55.39},{"date":"2024-10-09","close":54.03},{"date":"2024-10-10","close":54.71},{"date":"2024-10-11","close":54.07},{"date":"2024-10-14","close":52.15},{"date":"2024-10-15","close":53.85},{"date":"2024-10-16","close":53.33},{"date":"2024-10-17","close":52.45},{"date":"2024-10-18","close":51.21},{"date":"2024-10-21","close":51.35},{"date":"2024-10-22","close":51.15},{"date":"2024-10-23","close":53.72},{"date":"2024-10-24","close":52.81},{"date":"2024-10-25","close":55.29},{"date":"2024-10-28","close":52.71},{"date":"2024-10-29","close":52.48},{"date":"2024-10-30","close":53.76},{"date":"2024-10-31","close":57.87},{"date":"2024-11-01","close":56.85},{"date":"2024-11-04","close":54.47},{"date":"2024-11-05","close":51.55},{"date":"2024-11-06","close":46.74},{"date":"2024-11-07","close":45.09},{"date":"2024-11-08","close":44.77},{"date":"2024-11-11","close":44.65},{"date":"2024-11-12","close":44.52},{"date":"2024-11-13","close":43.535},{"date":"2024-11-14","close":43.48},{"date":"2024-11-15","close":46.59},{"date":"2024-11-18","close":44.89},{"date":"2024-11-19","close":46.38},{"date":"2024-11-20","close":48.03},{"date":"2024-11-21","close":47.65},{"date":"2024-11-22","close":45.76},{"date":"2024-11-25","close":43.88},{"date":"2024-11-26","close":43.61},{"date":"2024-11-27","close":43.45},{"date":"2024-11-29","close":42.585},{"date":"2024-12-02","close":42.3},{"date":"2024-12-03","close":42.07},{"date":"2024-12-04","close":42.33},{"date":"2024-12-05","close":42.42},{"date":"2024-12-06","close":41.76},{"date":"2024-12-09","close":42.89},{"date":"2024-12-10","close":42.46},{"date":"2024-12-11","close":42.13},{"date":"2024-12-12","close":42.47},{"date":"2024-12-13","close":42.5},{"date":"2024-12-16","close":43.22},{"date":"2024-12-17","close":44.29},{"date":"2024-12-18","close":51.72},{"date":"2024-12-19","close":56.14},{"date":"2024-12-20","close":48.08},{"date":"2024-12-23","close":44.38},{"date":"2024-12-24","close":42.28},{"date":"2024-12-26","close":42.55},{"date":"2024-12-27","close":44.43},{"date":"2024-12-30","close":45.53},{"date":"2024-12-31","close":45.8},{"date":"2025-01-02","close":46.84},{"date":"2025-01-03","close":44.1},{"date":"2025-01-06","close":43.9},{"date":"2025-01-07","close":46.41},{"date":"2025-01-08","close":46.34},{"date":"2025-01-10","close":49.45},{"date":"2025-01-13","close":48.52},{"date":"2025-01-14","close":47.42},{"date":"2025-01-15","close":43.55},{"date":"2025-01-16","close":43.62},{"date":"2025-01-17","close":43.96},{"date":"2025-01-21","close":42.11},{"date":"2025-01-22","close":42.75},{"date":"2025-01-23","close":41.93},{"date":"2025-01-24","close":41.74},{"date":"2025-01-27","close":44.49},{"date":"2025-01-28","close":43.02},{"date":"2025-01-29","close":42.91},{"date":"2025-01-30","close":42.68},{"date":"2025-01-31","close":44.12},{"date":"2025-02-03","close":45.07},{"date":"2025-02-04","close":43.69},{"date":"2025-02-05","close":42.8},{"date":"2025-02-06","close":42.53},{"date":"2025-02-07","close":43.96},{"date":"2025-02-10","close":42.85},{"date":"2025-02-11","close":42.9},{"date":"2025-02-12","close":42.87},{"date":"2025-02-13","close":42.06},{"date":"2025-02-14","close":42.0},{"date":"2025-02-18","close":41.8},{"date":"2025-02-19","close":41.27},{"date":"2025-02-20","close":41.49},{"date":"2025-02-21","close":44.33},{"date":"2025-02-24","close":44.7},{"date":"2025-02-25","close":45.14},{"date":"2025-02-26","close":44.1},{"date":"2025-02-27","close":46.57},{"date":"2025-02-28","close":45.83},{"date":"2025-03-03","close":49.29},{"date":"2025-03-04","close":50.59},{"date":"2025-03-05","close":48.45},{"date":"2025-03-06","close":53.73},{"date":"2025-03-07","close":51.23},{"date":"2025-03-10","close":56.48},{"date":"2025-03-11","close":56.94},{"date":"2025-03-12","close":53.97},{"date":"2025-03-13","close":56.28},{"date":"2025-03-14","close":51.53},{"date":"2025-03-17","close":49.51},{"date":"2025-03-18","close":50.8},{"date":"2025-03-19","close":49.18},{"date":"2025-03-20","close":48.33},{"date":"2025-03-21","close":48.1},{"date":"2025-03-24","close":45.45},{"date":"2025-03-25","close":45.8},{"date":"2025-03-26","close":46.94},{"date":"2025-03-27","close":47.18},{"date":"2025-03-28","close":51.42},{"date":"2025-03-31","close":51.47},{"date":"2025-04-01","close":51.48},{"date":"2025-04-02","close":50.09},{"date":"2025-04-03","close":62.49},{"date":"2025-04-04","close":74.85},{"date":"2025-04-07","close":74.35},{"date":"2025-04-08","close":85.42},{"date":"2025-04-09","close":67.79},{"date":"2025-04-10","close":79.2},{"date":"2025-04-11","close":77.12},{"date":"2025-04-14","close":68.03},{"date":"2025-04-15","close":68.32},{"date":"2025-04-16","close":73.36},{"date":"2025-04-17","close":71.34},{"date":"2025-04-21","close":76.52},{"date":"2025-04-22","close":70.94},{"date":"2025-04-23","close":68.38},{"date":"2025-04-24","close":65.86},{"date":"2025-04-25","close":63.34},{"date":"2025-04-28","close":63.68},{"date":"2025-04-29","close":63.02},{"date":"2025-04-30","close":64.64},{"date":"2025-05-01","close":63.42},{"date":"2025-05-02","close":61.01},{"date":"2025-05-05","close":62.13},{"date":"2025-05-06","close":64.55},{"date":"2025-05-07","close":62.83},{"date":"2025-05-08","close":60.44},{"date":"2025-05-09","close":59.95},{"date":"2025-05-12","close":52.17},{"date":"2025-05-13","close":51.82},{"date":"2025-05-14","close":52.94},{"date":"2025-05-15","close":52.07},{"date":"2025-05-16","close":51.83},{"date":"2025-05-19","close":52.47},{"date":"2025-05-20","close":52.09},{"date":"2025-05-21","close":55.66},{"date":"2025-05-22","close":55.1},{"date":"2025-05-23","close":58.79},{"date":"2025-05-27","close":52.88},{"date":"2025-05-28","close":53.49},{"date":"2025-05-29","close":53.55},{"date":"2025-05-30","close":53.83},{"date":"2025-06-02","close":53.28},{"date":"2025-06-03","close":52.11},{"date":"2025-06-04","close":52.02},{"date":"2025-06-05","close":53.02},{"date":"2025-06-06","close":50.81},{"date":"2025-06-09","close":50.32},{"date":"2025-06-10","close":50.08},{"date":"2025-06-11","close":50.51},{"date":"2025-06-12","close":51.16},{"date":"2025-06-13","close":55.15},{"date":"2025-06-16","close":51.29},{"date":"2025-06-17","close":54.22},{"date":"2025-06-18","close":52.9},{"date":"2025-06-20","close":53.46},{"date":"2025-06-23","close":52.79},{"date":"2025-06-24","close":49.15},{"date":"2025-06-25","close":48.52},{"date":"2025-06-26","close":48.41},{"date":"2025-06-27","close":48.27},{"date":"2025-06-30","close":48.05},{"date":"2025-07-01","close":48.04},{"date":"2025-07-02","close":47.91},{"date":"2025-07-03","close":47.57},{"date":"2025-07-07","close":48.14},{"date":"2025-07-08","close":46.85},{"date":"2025-07-09","close":45.26},{"date":"2025-07-10","close":44.95},{"date":"2025-07-11","close":45.2},{"date":"2025-07-14","close":45.87},{"date":"2025-07-15","close":45.61},{"date":"2025-07-16","close":45.91},{"date":"2025-07-17","close":45.85},{"date":"2025-07-18","close":45.01},{"date":"2025-07-21","close":44.86},{"date":"2025-07-22","close":44.65},{"date":"2025-07-23","close":42.81},{"date":"2025-07-24","close":42.68},{"date":"2025-07-25","close":42.33},{"date":"2025-07-28","close":41.15},{"date":"2025-07-29","close":42.1},{"date":"2025-07-30","close":42.39},{"date":"2025-07-31","close":42.46},{"date":"2025-08-01","close":45.91},{"date":"2025-08-04","close":42.92},{"date":"2025-08-05","close":43.25},{"date":"2025-08-06","close":41.93},{"date":"2025-08-07","close":42.21},{"date":"2025-08-08","close":40.81},{"date":"2025-08-11","close":41.0},{"date":"2025-08-12","close":39.3},{"date":"2025-08-13","close":39.02},{"date":"2025-08-14","close":39.18},{"date":"2025-08-15","close":39.04},{"date":"2025-08-18","close":38.1},{"date":"2025-08-19","close":38.82},{"date":"2025-08-20","close":38.67},{"date":"2025-08-21","close":39.27},{"date":"2025-08-22","close":35.98},{"date":"2025-08-25","close":36.14},{"date":"2025-08-26","close":35.86},{"date":"2025-08-27","close":36.01},{"date":"2025-08-28","close":35.45},{"date":"2025-08-29","close":36.27},{"date":"2025-09-02","close":37.39},{"date":"2025-09-03","close":36.46},{"date":"2025-09-04","close":35.38},{"date":"2025-09-05","close":35.47},{"date":"2025-09-08","close":34.81},{"date":"2025-09-09","close":34.64},{"date":"2025-09-10","close":34.44},{"date":"2025-09-11","close":33.68},{"date":"2025-09-12","close":33.68},{"date":"2025-09-15","close":33.91},{"date":"2025-09-16","close":34.53},{"date":"2025-09-17","close":33.32},{"date":"2025-09-18","close":33.17},{"date":"2025-09-19","close":33.18},{"date":"2025-09-22","close":33.8},{"date":"2025-09-23","close":34.2},{"date":"2025-09-24","close":33.86},{"date":"2025-09-25","close":34.3},{"date":"2025-09-26","close":32.84},{"date":"2025-09-29","close":33.27},{"date":"2025-09-30","close":33.16},{"date":"2025-10-01","close":32.97},{"date":"2025-10-02","close":33.44},{"date":"2025-10-03","close":33.25},{"date":"2025-10-06","close":33.05},{"date":"2025-10-07","close":33.77},{"date":"2025-10-08","close":33.24},{"date":"2025-10-09","close":33.23},{"date":"2025-10-10","close":37.47},{"date":"2025-10-13","close":34.62},{"date":"2025-10-14","close":36.15},{"date":"2025-10-15","close":36.58},{"date":"2025-10-16","close":39.97},{"date":"2025-10-17","close":36.95},{"date":"2025-10-20","close":33.99},{"date":"2025-10-21","close":33.72},{"date":"2025-10-22","close":34.25},{"date":"2025-10-23","close":33.47},{"date":"2025-10-24","close":33.08},{"date":"2025-10-27","close":32.0},{"date":"2025-10-28","close":32.93},{"date":"2025-10-29","close":33.57},{"date":"2025-10-30","close":33.83},{"date":"2025-10-31","close":34.0},{"date":"2025-11-03","close":33.68},{"date":"2025-11-04","close":34.89},{"date":"2025-11-05","close":33.66},{"date":"2025-11-06","close":34.99},{"date":"2025-11-07","close":34.81},{"date":"2025-11-10","close":32.85},{"date":"2025-11-11","close":32.78},{"date":"2025-11-12","close":32.91},{"date":"2025-11-13","close":35.22},{"date":"2025-11-14","close":34.57},{"date":"2025-11-17","close":36.35},{"date":"2025-11-18","close":37.53},{"date":"2025-11-19","close":36.83},{"date":"2025-11-20","close":39.48},{"date":"2025-11-21","close":37.32},{"date":"2025-11-24","close":34.78},{"date":"2025-11-25","close":33.68},{"date":"2025-11-26","close":32.77},{"date":"2025-11-28","close":32.1},{"date":"2025-12-01","close":32.06},{"date":"2025-12-02","close":31.7},{"date":"2025-12-03","close":31.42},{"date":"2025-12-04","close":31.09},{"date":"2025-12-05","close":30.72},{"date":"2025-12-08","close":31.08},{"date":"2025-12-09","close":31.24},{"date":"2025-12-10","close":30.02},{"date":"2025-12-11","close":29.48},{"date":"2025-12-12","close":29.53},{"date":"2025-12-15","close":29.56},{"date":"2025-12-16","close":29.53},{"date":"2025-12-17","close":29.99},{"date":"2025-12-18","close":28.94},{"date":"2025-12-19","close":27.86},{"date":"2025-12-22","close":26.99},{"date":"2025-12-23","close":27.1},{"date":"2025-12-24","close":27.06},{"date":"2025-12-26","close":26.97},{"date":"2025-12-29","close":26.67},{"date":"2025-12-30","close":26.28},{"date":"2025-12-31","close":26.47},{"date":"2026-01-02","close":26.1},{"date":"2026-01-05","close":26.38},{"date":"2026-01-06","close":26.02},{"date":"2026-01-07","close":26.44},{"date":"2026-01-08","close":26.25},{"date":"2026-01-09","close":25.75},{"date":"2026-01-12","close":25.84},{"date":"2026-01-13","close":26.53},{"date":"2026-01-14","close":27.13},{"date":"2026-01-15","close":26.32},{"date":"2026-01-16","close":26.42},{"date":"2026-01-20","close":29.38},{"date":"2026-01-21","close":26.76},{"date":"2026-01-22","close":26.0},{"date":"2026-01-23","close":26.53},{"date":"2026-01-26","close":26.57},{"date":"2026-01-27","close":26.94},{"date":"2026-01-28","close":26.87},{"date":"2026-01-29","close":27.23},{"date":"2026-01-30","close":27.5},{"date":"2026-02-02","close":26.12},{"date":"2026-02-03","close":27.27},{"date":"2026-02-04","close":27.65},{"date":"2026-02-05","close":29.35},{"date":"2026-02-06","close":27.62},{"date":"2026-02-09","close":26.6},{"date":"2026-02-10","close":27.17},{"date":"2026-02-11","close":27.12},{"date":"2026-02-12","close":28.79},{"date":"2026-02-13","close":29.25},{"date":"2026-02-17","close":28.27},{"date":"2026-02-18","close":28.26},{"date":"2026-02-19","close":28.98},{"date":"2026-02-20","close":28.37},{"date":"2026-02-23","close":29.44},{"date":"2026-02-24","close":28.49},{"date":"2026-02-25","close":27.38},{"date":"2026-02-26","close":27.72},{"date":"2026-02-27","close":28.9},{"date":"2026-03-02","close":29.26},{"date":"2026-03-03","close":30.48},{"date":"2026-03-04","close":29.47},{"date":"2026-03-05","close":31.37},{"date":"2026-03-06","close":35.67},{"date":"2026-03-09","close":32.28},{"date":"2026-03-10","close":33.71},{"date":"2026-03-11","close":32.26},{"date":"2026-03-12","close":34.45},{"date":"2026-03-13","close":35.1},{"date":"2026-03-16","close":32.46},{"date":"2026-03-17","close":31.99},{"date":"2026-03-18","close":34.68},{"date":"2026-03-19","close":33.77},{"date":"2026-03-20","close":35.97},{"date":"2026-03-23","close":34.33},{"date":"2026-03-24","close":35.01},{"date":"2026-03-25","close":34.25},{"date":"2026-03-26","close":36.62},{"date":"2026-03-27","close":39.41},{"date":"2026-03-30","close":39.16},{"date":"2026-03-31","close":35.7},{"date":"2026-04-01","close":34.73},{"date":"2026-04-02","close":34.7},{"date":"2026-04-06","close":33.88},{"date":"2026-04-07","close":35.02},{"date":"2026-04-08","close":31.66},{"date":"2026-04-09","close":30.39},{"date":"2026-04-10","close":30.77},{"date":"2026-04-13","close":29.58},{"date":"2026-04-14","close":29.22},{"date":"2026-04-15","close":29.33},{"date":"2026-04-16","close":29.3},{"date":"2026-04-17","close":28.98},{"date":"2026-04-20","close":29.33},{"date":"2026-04-21","close":29.89},{"date":"2026-04-22","close":29.55},{"date":"2026-04-23","close":29.5},{"date":"2026-04-24","close":29.79},{"date":"2026-04-27","close":28.89},{"date":"2026-04-28","close":28.33},{"date":"2026-04-29","close":29.02},{"date":"2026-04-30","close":28.19},{"date":"2026-05-01","close":28.4},{"date":"2026-05-04","close":28.67},{"date":"2026-05-05","close":28.71},{"date":"2026-05-06","close":28.07},{"date":"2026-05-07","close":27.9},{"date":"2026-05-08","close":28.06},{"date":"2026-05-11","close":28.47},{"date":"2026-05-12","close":27.78},{"date":"2026-05-13","close":28.37},{"date":"2026-05-14","close":27.65},{"date":"2026-05-15","close":27.87},{"date":"2026-05-18","close":27.2},{"date":"2026-05-19","close":27.58},{"date":"2026-05-20","close":27.0},{"date":"2026-05-21","close":26.21},{"date":"2026-05-22","close":26.42},{"date":"2026-05-26","close":25.64},{"date":"2026-05-27","close":25.02},{"date":"2026-05-28","close":24.56},{"date":"2026-05-29","close":24.14},{"date":"2026-06-01","close":24.78},{"date":"2026-06-02","close":24.37},{"date":"2026-06-03","close":24.31},{"date":"2026-06-04","close":23.5},{"date":"2026-06-05","close":25.21},{"date":"2026-06-08","close":24.76},{"date":"2026-06-09","close":25.17},{"date":"2026-06-10","close":26.6},{"date":"2026-06-11","close":25.32},{"date":"2026-06-12","close":24.2},{"date":"2026-06-15","close":22.56},{"date":"2026-06-16","close":22.57},{"date":"2026-06-17","close":23.54},{"date":"2026-06-18","close":22.8},{"date":"2026-06-22","close":22.52},{"date":"2026-06-23","close":23.87},{"date":"2026-06-24","close":23.69},{"date":"2026-06-25","close":23.25},{"date":"2026-06-26","close":23.56},{"date":"2026-06-29","close":22.55},{"date":"2026-06-30","close":22.09},{"date":"2026-07-01","close":22.32},{"date":"2026-07-02","close":22.04},{"date":"2026-07-06","close":21.49},{"date":"2026-07-07","close":21.69},{"date":"2026-07-08","close":22.01},{"date":"2026-07-09","close":21.58},{"date":"2026-07-10","close":21.13},{"date":"2026-07-13","close":21.78},{"date":"2026-07-14","close":21.51},{"date":"2026-07-15","close":20.85},{"date":"2026-07-16","close":21.45},{"date":"2026-07-17","close":22.48},{"date":"2026-07-20","close":22.12},{"date":"2026-07-21","close":21.37},{"date":"2026-07-22","close":21.55},{"date":"2026-07-23","close":22.52},{"date":"2026-07-24","close":22.36},{"date":"2026-07-27","close":22.21},{"date":"2026-07-28","close":22.03},{"date":"2026-07-29","close":23.42},{"date":"2026-07-30","close":21.82},{"date":"2026-07-31","close":21.25},{"date":"2026-08-03","close":21.08},{"date":"2026-08-04","close":21.27},{"date":"2026-08-05","close":20.51},{"date":"2026-08-06","close":20.23},{"date":"2026-08-07","close":20.32},{"date":"2026-08-10","close":20.21},{"date":"2026-08-11","close":20.05},{"date":"2026-08-12","close":19.45},{"date":"2026-08-13","close":19.62},{"date":"2026-08-14","close":19.355},{"date":"2026-08-17","close":19.5},{"date":"2026-08-18","close":19.65},{"date":"2026-08-19","close":19.05},{"date":"2026-08-20","close":19.19},{"date":"2026-08-21","close":18.95},{"date":"2026-08-24","close":18.96},{"date":"2026-08-25","close":18.67},{"date":"2026-08-26","close":18.54},{"date":"2026-08-27","close":18.1},{"date":"2026-08-28","close":18.36},{"date":"2026-08-31","close":18.0},{"date":"2026-09-01","close":18.55},{"date":"2026-09-02","close":18.02},{"date":"2026-09-03","close":17.62},{"date":"2026-09-04","close":17.72},{"date":"2026-09-08","close":17.99},{"date":"2026-09-09","close":18.3},{"date":"2026-09-10","close":18.88},{"date":"2026-09-11","close":18.07},{"date":"2026-09-14","close":18.23},{"date":"2026-09-15","close":18.26},{"date":"2026-09-16","close":18.43},{"date":"2026-09-17","close":17.73},{"date":"2026-09-18","close":17.76},{"date":"2026-09-21","close":17.69},{"date":"2026-09-22","close":17.15},{"date":"2026-09-23","close":17.49},{"date":"2026-09-24","close":17.57},{"date":"2026-09-25","close":17.3},{"date":"2026-09-28","close":17.46},{"date":"2026-09-29","close":17.45},{"date":"2026-09-30","close":17.61},{"date":"2026-10-01","close":17.79},{"date":"2026-10-02","close":17.4},{"date":"2026-10-05","close":17.2},{"date":"2026-10-06","close":16.75},{"date":"2026-10-07","close":16.9},{"date":"2026-10-08","close":17.24},{"date":"2026-10-09","close":16.99},{"date":"2026-10-12","close":16.69},{"date":"2026-10-13","close":16.68},{"date":"2026-10-14","close":17.2},{"date":"2026-10-15","close":17.08},{"date":"2026-10-16","close":18.38},{"date":"2026-10-19","close":17.79},{"date":"2026-10-20","close":17.57},{"date":"2026-10-21","close":17.39},{"date":"2026-10-22","close":18.48},{"date":"2026-10-23","close":18.71}],"chart_data":[{"date":"2024-10-24","open":52.53,"high":55.25,"low":52.47,"close":52.81,"volume":3981106,"rsi_14":49.52,"sma_20":53.12,"sma_60":52.17,"sma_120":33.5},{"date":"2024-10-25","open":52.19,"high":55.39,"low":51.72,"close":55.29,"volume":4707778,"rsi_14":43.08,"sma_20":53.35,"sma_60":52.25,"sma_120":33.86},{"date":"2024-10-28","open":53.06,"high":53.38,"low":52.01,"close":52.71,"volume":3930978,"rsi_14":42.48,"sma_20":53.51,"sma_60":52.09,"sma_120":34.19},{"date":"2024-10-29","open":52.84,"high":53.25,"low":51.71,"close":52.48,"volume":2947222,"rsi_14":45.36,"sma_20":53.46,"sma_60":51.51,"sma_120":34.53},{"date":"2024-10-30","open":52.95,"high":53.92,"low":52.12,"close":53.76,"volume":3054689,"rsi_14":47.25,"sma_20":53.51,"sma_60":51.23,"sma_120":34.87},{"date":"2024-10-31","open":55.21,"high":58.0,"low":55.1,"close":57.87,"volume":7310092,"rsi_14":59.15,"sma_20":53.65,"sma_60":51.05,"sma_120":35.26},{"date":"2024-11-01","open":56.31,"high":57.05,"low":54.96,"close":56.85,"volume":6145103,"rsi_14":61.83,"sma_20":53.85,"sma_60":50.94,"sma_120":35.63},{"date":"2024-11-04","open":56.37,"high":56.71,"low":54.15,"close":54.47,"volume":4552875,"rsi_14":51.51,"sma_20":53.68,"sma_60":50.91,"sma_120":35.98},{"date":"2024-11-05","open":53.69,"high":53.69,"low":51.41,"close":51.55,"volume":6254737,"rsi_14":46.12,"sma_20":53.49,"sma_60":50.86,"sma_120":36.32},{"date":"2024-11-06","open":46.0,"high":48.49,"low":46.0,"close":46.74,"volume":7838976,"rsi_14":39.37,"sma_20":53.13,"sma_60":50.8,"sma_120":36.61},{"date":"2024-11-07","open":45.74,"high":45.74,"low":44.84,"close":45.09,"volume":4386697,"rsi_14":38.78,"sma_20":52.64,"sma_60":50.76,"sma_120":36.89},{"date":"2024-11-08","open":45.03,"high":45.61,"low":44.57,"close":44.77,"volume":3230181,"rsi_14":38.02,"sma_20":52.18,"sma_60":50.76,"sma_120":37.17},{"date":"2024-11-11","open":44.37,"high":44.75,"low":43.92,"close":44.65,"volume":3168902,"rsi_14":38.13,"sma_20":51.81,"sma_60":50.75,"sma_120":37.45},{"date":"2024-11-12","open":44.92,"high":45.73,"low":44.36,"close":44.52,"volume":3233376,"rsi_14":31.56,"sma_20":51.34,"sma_60":50.75,"sma_120":37.72},{"date":"2024-11-13","open":44.24,"high":44.78,"low":43.35,"close":43.53,"volume":3026143,"rsi_14":31.46,"sma_20":50.85,"sma_60":50.7,"sma_120":37.99},{"date":"2024-11-14","open":43.27,"high":43.84,"low":42.78,"close":43.48,"volume":3466660,"rsi_14":23.86,"sma_20":50.4,"sma_60":50.65,"sma_120":38.26},{"date":"2024-11-15","open":44.16,"high":48.63,"low":43.95,"close":46.59,"volume":8239885,"rsi_14":36.76,"sma_20":50.17,"sma_60":50.61,"sma_120":38.55},{"date":"2024-11-18","open":46.31,"high":46.64,"low":44.15,"close":44.89,"volume":4356053,"rsi_14":34.57,"sma_20":49.85,"sma_60":50.59,"sma_120":38.82},{"date":"2024-11-19","open":47.52,"high":47.62,"low":45.21,"close":46.38,"volume":6250695,"rsi_14":35.12,"sma_20":49.61,"sma_60":50.6,"sma_120":39.11},{"date":"2024-11-20","open":46.43,"high":49.83,"low":46.34,"close":48.03,"volume":7870478,"rsi_14":27.98,"sma_20":49.32,"sma_60":50.65,"sma_120":39.42},{"date":"2024-11-21","open":46.58,"high":49.27,"low":46.43,"close":47.65,"volume":5656180,"rsi_14":28.8,"sma_20":49.07,"sma_60":50.65,"sma_120":39.72},{"date":"2024-11-22","open":47.29,"high":47.56,"low":45.72,"close":45.76,"volume":4059510,"rsi_14":29.47,"sma_20":48.59,"sma_60":50.65,"sma_120":40.0},{"date":"2024-11-25","open":44.39,"high":46.25,"low":43.88,"close":43.88,"volume":3644270,"rsi_14":30.99,"sma_20":48.15,"sma_60":50.64,"sma_120":40.27},{"date":"2024-11-26","open":44.04,"high":44.06,"low":43.23,"close":43.61,"volume":2997238,"rsi_14":39.99,"sma_20":47.7,"sma_60":50.47,"sma_120":40.54},{"date":"2024-11-27","open":43.69,"high":44.82,"low":43.32,"close":43.45,"volume":2624954,"rsi_14":44.2,"sma_20":47.19,"sma_60":50.28,"sma_120":40.81},{"date":"2024-11-29","open":43.0,"high":43.08,"low":42.42,"close":42.58,"volume":2111757,"rsi_14":42.56,"sma_20":46.42,"sma_60":50.12,"sma_120":41.08},{"date":"2024-12-02","open":42.62,"high":42.74,"low":42.14,"close":42.3,"volume":1993409,"rsi_14":42.09,"sma_20":45.7,"sma_60":49.89,"sma_120":41.34},{"date":"2024-12-03","open":42.6,"high":43.24,"low":41.71,"close":42.07,"volume":2801421,"rsi_14":41.81,"sma_20":45.08,"sma_60":49.72,"sma_120":41.6},{"date":"2024-12-04","open":41.68,"high":42.39,"low":41.3,"close":42.33,"volume":2802377,"rsi_14":45.76,"sma_20":44.62,"sma_60":49.56,"sma_120":41.86},{"date":"2024-12-05","open":42.56,"high":42.7,"low":42.11,"close":42.42,"volume":2279386,"rsi_14":46.28,"sma_20":44.4,"sma_60":49.45,"sma_120":42.12},{"date":"2024-12-06","open":41.68,"high":42.18,"low":41.47,"close":41.76,"volume":3308943,"rsi_14":29.55,"sma_20":44.23,"sma_60":49.33,"sma_120":42.37},{"date":"2024-12-09","open":41.67,"high":43.07,"low":41.59,"close":42.89,"volume":3579438,"rsi_14":41.1,"sma_20":44.14,"sma_60":49.23,"sma_120":42.64},{"date":"2024-12-10","open":42.45,"high":42.86,"low":42.02,"close":42.46,"volume":2799792,"rsi_14":30.75,"sma_20":44.03,"sma_60":49.12,"sma_120":42.9},{"date":"2024-12-11","open":41.59,"high":42.33,"low":41.38,"close":42.13,"volume":3377394,"rsi_14":16.7,"sma_20":43.91,"sma_60":48.98,"sma_120":43.15},{"date":"2024-12-12","open":42.24,"high":42.92,"low":41.84,"close":42.47,"volume":3060360,"rsi_14":20.63,"sma_20":43.86,"sma_60":48.86,"sma_120":43.41},{"date":"2024-12-13","open":41.97,"high":43.03,"low":41.75,"close":42.5,"volume":2852963,"rsi_14":26.58,"sma_20":43.81,"sma_60":48.77,"sma_120":43.68},{"date":"2024-12-16","open":42.3,"high":43.46,"low":42.3,"close":43.22,"volume":3032275,"rsi_14":44.31,"sma_20":43.64,"sma_60":48.7,"sma_120":43.94},{"date":"2024-12-17","open":43.75,"high":44.5,"low":43.24,"close":44.29,"volume":4126272,"rsi_14":55.15,"sma_20":43.61,"sma_60":48.64,"sma_120":44.22},{"date":"2024-12-18","open":44.0,"high":51.89,"low":43.38,"close":51.72,"volume":8144114,"rsi_14":79.81,"sma_20":43.88,"sma_60":48.71,"sma_120":44.56},{"date":"2024-12-19","open":49.59,"high":56.85,"low":48.89,"close":56.14,"volume":11428162,"rsi_14":88.9,"sma_20":44.28,"sma_60":48.84,"sma_120":44.94},{"date":"2024-12-20","open":55.82,"high":55.98,"low":47.63,"close":48.08,"volume":10973882,"rsi_14":61.47,"sma_20":44.3,"sma_60":48.83,"sma_120":45.26},{"date":"2024-12-23","open":46.92,"high":48.82,"low":44.38,"close":44.38,"volume":4045915,"rsi_14":54.03,"sma_20":44.23,"sma_60":48.73,"sma_120":45.54},{"date":"2024-12-24","open":43.97,"high":44.05,"low":42.18,"close":42.28,"volume":2884268,"rsi_14":49.92,"sma_20":44.15,"sma_60":48.6,"sma_120":45.81},{"date":"2024-12-26","open":42.61,"high":44.02,"low":42.25,"close":42.55,"volume":3623184,"rsi_14":50.21,"sma_20":44.1,"sma_60":48.42,"sma_120":46.08},{"date":"2024-12-27","open":43.18,"high":46.87,"low":43.09,"close":44.43,"volume":5905669,"rsi_14":54.18,"sma_20":44.15,"sma_60":48.28,"sma_120":46.36},{"date":"2024-12-30","open":46.92,"high":48.49,"low":44.14,"close":45.53,"volume":5877384,"rsi_14":54.14,"sma_20":44.3,"sma_60":48.12,"sma_120":46.65},{"date":"2024-12-31","open":44.68,"high":46.26,"low":44.37,"close":45.8,"volume":3119715,"rsi_14":55.26,"sma_20":44.47,"sma_60":48.0,"sma_120":46.95},{"date":"2025-01-02","open":45.1,"high":49.02,"low":44.85,"close":46.84,"volume":4290406,"rsi_14":57.26,"sma_20":44.71,"sma_60":47.82,"sma_120":47.25},{"date":"2025-01-03","open":46.0,"high":46.3,"low":44.09,"close":44.1,"volume":4061201,"rsi_14":52.34,"sma_20":44.8,"sma_60":47.64,"sma_120":47.54},{"date":"2025-01-06","open":43.82,"high":44.88,"low":43.28,"close":43.9,"volume":3990221,"rsi_14":52.0,"sma_20":44.87,"sma_60":47.47,"sma_120":47.82},{"date":"2025-01-07","open":43.49,"high":47.4,"low":43.4,"close":46.41,"volume":6018701,"rsi_14":54.34,"sma_20":45.11,"sma_60":47.33,"sma_120":48.11},{"date":"2025-01-08","open":47.08,"high":48.61,"low":45.93,"close":46.34,"volume":6497547,"rsi_14":52.86,"sma_20":45.28,"sma_60":47.2,"sma_120":48.41},{"date":"2025-01-10","open":47.93,"high":50.47,"low":47.59,"close":49.45,"volume":7039601,"rsi_14":46.39,"sma_20":45.63,"sma_60":47.15,"sma_120":48.72},{"date":"2025-01-13","open":51.11,"high":51.5,"low":48.12,"close":48.52,"volume":6044336,"rsi_14":36.38,"sma_20":45.95,"sma_60":47.07,"sma_120":49.04},{"date":"2025-01-14","open":47.63,"high":49.06,"low":46.42,"close":47.42,"volume":4712752,"rsi_14":48.43,"sma_20":46.2,"sma_60":46.97,"sma_120":49.34},{"date":"2025-01-15","open":45.05,"high":45.15,"low":43.43,"close":43.55,"volume":8376192,"rsi_14":48.04,"sma_20":46.25,"sma_60":46.82,"sma_120":49.29},{"date":"2025-01-16","open":43.43,"high":43.91,"low":43.11,"close":43.62,"volume":4314198,"rsi_14":53.5,"sma_20":46.27,"sma_60":46.69,"sma_120":49.24},{"date":"2025-01-17","open":42.97,"high":43.96,"low":42.77,"close":43.96,"volume":5609554,"rsi_14":53.67,"sma_20":46.25,"sma_60":46.57,"sma_120":49.22},{"date":"2025-01-21","open":43.03,"high":43.4,"low":41.98,"close":42.11,"volume":5739523,"rsi_14":43.96,"sma_20":45.77,"sma_60":46.42,"sma_120":49.19},{"date":"2025-01-22","open":42.08,"high":42.86,"low":41.98,"close":42.75,"volume":6643075,"rsi_14":42.58,"sma_20":45.1,"sma_60":46.24,"sma_120":49.15},{"date":"2025-01-23","open":42.55,"high":42.61,"low":41.7,"close":41.93,"volume":6331488,"rsi_14":39.97,"sma_20":44.79,"sma_60":46.05,"sma_120":49.11},{"date":"2025-01-24","open":41.61,"high":42.15,"low":41.46,"close":41.74,"volume":4121100,"rsi_14":36.17,"sma_20":44.66,"sma_60":45.83,"sma_120":49.04},{"date":"2025-01-27","open":46.7,"high":46.92,"low":43.94,"close":44.49,"volume":15686373,"rsi_14":51.06,"sma_20":44.77,"sma_60":45.69,"sma_120":48.89},{"date":"2025-01-28","open":44.0,"high":45.21,"low":42.74,"close":43.02,"volume":5986710,"rsi_14":47.77,"sma_20":44.8,"sma_60":45.53,"sma_120":48.52},{"date":"2025-01-29","open":42.9,"high":44.56,"low":42.66,"close":42.91,"volume":4453116,"rsi_14":39.9,"sma_20":44.72,"sma_60":45.35,"sma_120":48.29},{"date":"2025-01-30","open":42.3,"high":43.24,"low":42.16,"close":42.68,"volume":3757479,"rsi_14":39.53,"sma_20":44.58,"sma_60":45.1,"sma_120":48.07},{"date":"2025-01-31","open":42.14,"high":44.72,"low":41.92,"close":44.12,"volume":7295528,"rsi_14":33.14,"sma_20":44.49,"sma_60":44.89,"sma_120":47.91},{"date":"2025-02-03","open":47.13,"high":48.2,"low":43.48,"close":45.07,"volume":11995533,"rsi_14":39.1,"sma_20":44.4,"sma_60":44.73,"sma_120":47.82},{"date":"2025-02-04","open":44.52,"high":45.07,"low":43.42,"close":43.69,"volume":4992416,"rsi_14":38.42,"sma_20":44.38,"sma_60":44.6,"sma_120":47.73},{"date":"2025-02-05","open":43.74,"high":44.3,"low":42.7,"close":42.8,"volume":3788813,"rsi_14":47.14,"sma_20":44.33,"sma_60":44.53,"sma_120":47.67},{"date":"2025-02-06","open":42.39,"high":43.33,"low":42.34,"close":42.53,"volume":3461117,"rsi_14":45.91,"sma_20":44.14,"sma_60":44.49,"sma_120":47.63},{"date":"2025-02-07","open":42.19,"high":44.12,"low":42.13,"close":43.96,"volume":5003013,"rsi_14":50.0,"sma_20":44.02,"sma_60":44.48,"sma_120":47.62},{"date":"2025-02-10","open":43.17,"high":43.59,"low":42.83,"close":42.85,"volume":4524136,"rsi_14":52.7,"sma_20":43.69,"sma_60":44.45,"sma_120":47.6},{"date":"2025-02-11","open":43.14,"high":43.33,"low":42.56,"close":42.9,"volume":4022765,"rsi_14":50.57,"sma_20":43.4,"sma_60":44.42,"sma_120":47.58},{"date":"2025-02-12","open":43.97,"high":44.26,"low":42.64,"close":42.87,"volume":5264221,"rsi_14":53.82,"sma_20":43.18,"sma_60":44.41,"sma_120":47.56},{"date":"2025-02-13","open":42.81,"high":43.3,"low":42.06,"close":42.06,"volume":5243705,"rsi_14":51.24,"sma_20":43.1,"sma_60":44.39,"sma_120":47.52},{"date":"2025-02-14","open":42.08,"high":42.47,"low":41.83,"close":42.0,"volume":4106733,"rsi_14":37.83,"sma_20":43.02,"sma_60":44.31,"sma_120":47.46},{"date":"2025-02-18","open":41.75,"high":42.16,"low":41.44,"close":41.8,"volume":5824157,"rsi_14":43.19,"sma_20":42.91,"sma_60":44.26,"sma_120":47.42},{"date":"2025-02-19","open":42.2,"high":42.2,"low":41.27,"close":41.27,"volume":4511589,"rsi_14":41.26,"sma_20":42.87,"sma_60":44.17,"sma_120":47.39},{"date":"2025-02-20","open":41.31,"high":42.3,"low":41.04,"close":41.49,"volume":6614714,"rsi_14":43.65,"sma_20":42.81,"sma_60":44.06,"sma_120":47.36},{"date":"2025-02-21","open":41.51,"high":44.87,"low":41.49,"close":44.33,"volume":13516921,"rsi_14":50.97,"sma_20":42.93,"sma_60":44.01,"sma_120":47.33},{"date":"2025-02-24","open":43.85,"high":45.76,"low":43.08,"close":44.7,"volume":8911135,"rsi_14":48.18,"sma_20":43.08,"sma_60":43.99,"sma_120":47.32},{"date":"2025-02-25","open":45.0,"high":47.03,"low":44.02,"close":45.14,"volume":13493539,"rsi_14":57.84,"sma_20":43.11,"sma_60":44.01,"sma_120":47.33},{"date":"2025-02-26","open":44.57,"high":45.44,"low":43.04,"close":44.1,"volume":6525393,"rsi_14":56.91,"sma_20":43.16,"sma_60":44.02,"sma_120":47.25},{"date":"2025-02-27","open":43.48,"high":46.79,"low":43.25,"close":46.57,"volume":9470242,"rsi_14":67.41,"sma_20":43.35,"sma_60":44.07,"sma_120":47.18},{"date":"2025-02-28","open":47.13,"high":48.15,"low":45.39,"close":45.83,"volume":6939876,"rsi_14":58.57,"sma_20":43.5,"sma_60":44.13,"sma_120":47.12},{"date":"2025-03-03","open":44.51,"high":50.77,"low":44.51,"close":49.29,"volume":8262168,"rsi_14":74.28,"sma_20":43.76,"sma_60":44.24,"sma_120":47.07},{"date":"2025-03-04","open":51.57,"high":54.5,"low":48.33,"close":50.59,"volume":13644751,"rsi_14":76.5,"sma_20":44.04,"sma_60":44.38,"sma_120":47.05},{"date":"2025-03-05","open":50.23,"high":51.75,"low":48.27,"close":48.45,"volume":12953741,"rsi_14":66.79,"sma_20":44.28,"sma_60":44.49,"sma_120":47.02},{"date":"2025-03-06","open":51.47,"high":53.9,"low":50.16,"close":53.73,"volume":13126228,"rsi_14":77.67,"sma_20":44.82,"sma_60":44.68,"sma_120":47.06},{"date":"2025-03-07","open":53.39,"high":55.34,"low":51.02,"close":51.23,"volume":8451069,"rsi_14":69.61,"sma_20":45.26,"sma_60":44.83,"sma_120":47.08},{"date":"2025-03-10","open":53.94,"high":57.87,"low":53.52,"close":56.48,"volume":13111158,"rsi_14":75.68,"sma_20":45.88,"sma_60":45.06,"sma_120":47.14},{"date":"2025-03-11","open":57.32,"high":60.27,"low":55.94,"close":56.94,"volume":11258093,"rsi_14":77.48,"sma_20":46.59,"sma_60":45.3,"sma_120":47.21},{"date":"2025-03-12","open":54.71,"high":57.39,"low":53.53,"close":53.97,"volume":7671805,"rsi_14":69.96,"sma_20":47.14,"sma_60":45.5,"sma_120":47.24},{"date":"2025-03-13","open":54.16,"high":57.57,"low":53.22,"close":56.28,"volume":10396948,"rsi_14":69.44,"sma_20":47.81,"sma_60":45.73,"sma_120":47.29},{"date":"2025-03-14","open":54.53,"high":54.83,"low":51.27,"close":51.53,"volume":5744283,"rsi_14":59.73,"sma_20":48.29,"sma_60":45.88,"sma_120":47.32},{"date":"2025-03-17","open":50.94,"high":50.95,"low":49.22,"close":49.51,"volume":7345582,"rsi_14":55.96,"sma_20":48.66,"sma_60":45.98,"sma_120":47.34},{"date":"2025-03-18","open":49.3,"high":51.64,"low":49.03,"close":50.8,"volume":5664916,"rsi_14":59.07,"sma_20":49.11,"sma_60":46.09,"sma_120":47.37},{"date":"2025-03-19","open":50.41,"high":50.81,"low":48.0,"close":49.18,"volume":5609536,"rsi_14":53.62,"sma_20":49.51,"sma_60":46.05,"sma_120":47.38},{"date":"2025-03-20","open":50.01,"high":50.31,"low":47.89,"close":48.33,"volume":5634600,"rsi_14":53.45,"sma_20":49.85,"sma_60":45.92,"sma_120":47.38},{"date":"2025-03-21","open":49.24,"high":49.98,"low":48.1,"close":48.1,"volume":4138573,"rsi_14":48.2,"sma_20":50.04,"sma_60":45.92,"sma_120":47.38},{"date":"2025-03-24","open":46.71,"high":46.74,"low":45.16,"close":45.45,"volume":6154852,"rsi_14":42.51,"sma_20":50.08,"sma_60":45.94,"sma_120":47.33},{"date":"2025-03-25","open":44.94,"high":45.8,"low":44.85,"close":45.8,"volume":4381896,"rsi_14":45.93,"sma_20":50.11,"sma_60":46.0,"sma_120":47.3},{"date":"2025-03-26","open":45.0,"high":47.98,"low":45.0,"close":46.94,"volume":5822646,"rsi_14":38.04,"sma_20":50.25,"sma_60":46.07,"sma_120":47.25},{"date":"2025-03-27","open":47.68,"high":48.46,"low":46.59,"close":47.18,"volume":4392063,"rsi_14":42.25,"sma_20":50.28,"sma_60":46.12,"sma_120":47.2},{"date":"2025-03-28","open":48.06,"high":51.7,"low":47.47,"close":51.42,"volume":7170182,"rsi_14":39.93,"sma_20":50.56,"sma_60":46.21,"sma_120":47.17},{"date":"2025-03-31","open":54.35,"high":55.31,"low":50.84,"close":51.47,"volume":7029919,"rsi_14":38.93,"sma_20":50.67,"sma_60":46.31,"sma_120":47.16},{"date":"2025-04-01","open":52.17,"high":54.0,"low":50.69,"close":51.48,"volume":4972491,"rsi_14":44.28,"sma_20":50.71,"sma_60":46.39,"sma_120":47.1},{"date":"2025-04-02","open":53.65,"high":53.65,"low":49.18,"close":50.09,"volume":6785328,"rsi_14":35.14,"sma_20":50.8,"sma_60":46.49,"sma_120":47.06},{"date":"2025-04-03","open":57.51,"high":62.61,"low":55.93,"close":62.49,"volume":17355509,"rsi_14":69.24,"sma_20":51.23,"sma_60":46.8,"sma_120":47.13},{"date":"2025-04-04","open":69.93,"high":76.46,"low":66.72,"close":74.85,"volume":27054994,"rsi_14":82.64,"sma_20":52.41,"sma_60":47.27,"sma_120":47.3},{"date":"2025-04-07","open":81.74,"high":84.82,"low":68.23,"close":74.35,"volume":20805336,"rsi_14":80.96,"sma_20":53.31,"sma_60":47.74,"sma_120":47.47},{"date":"2025-04-08","open":67.88,"high":91.19,"low":67.31,"close":85.42,"volume":17692884,"rsi_14":88.16,"sma_20":54.73,"sma_60":48.34,"sma_120":47.74},{"date":"2025-04-09","open":87.18,"high":89.23,"low":63.35,"close":67.79,"volume":19785829,"rsi_14":65.14,"sma_20":55.42,"sma_60":48.66,"sma_120":47.86},{"date":"2025-04-10","open":72.09,"high":87.05,"low":69.61,"close":79.2,"volume":25099949,"rsi_14":70.61,"sma_20":56.57,"sma_60":49.19,"sma_120":48.08},{"date":"2025-04-11","open":81.64,"high":85.79,"low":76.64,"close":77.12,"volume":13651388,"rsi_14":71.15,"sma_20":57.85,"sma_60":49.75,"sma_120":48.28},{"date":"2025-04-14","open":70.52,"high":75.75,"low":68.03,"close":68.03,"volume":9896003,"rsi_14":63.29,"sma_20":58.77,"sma_60":50.15,"sma_120":48.42},{"date":"2025-04-15","open":68.5,"high":69.37,"low":65.69,"close":68.32,"volume":8451155,"rsi_14":62.92,"sma_20":59.65,"sma_60":50.56,"sma_120":48.56},{"date":"2025-04-16","open":70.66,"high":75.31,"low":68.39,"close":73.36,"volume":8144053,"rsi_14":64.95,"sma_20":60.86,"sma_60":51.08,"sma_120":48.75},{"date":"2025-04-17","open":71.67,"high":73.1,"low":70.94,"close":71.34,"volume":5546910,"rsi_14":61.67,"sma_20":62.01,"sma_60":51.56,"sma_120":48.9},{"date":"2025-04-21","open":72.25,"high":77.62,"low":72.06,"close":76.52,"volume":6494391,"rsi_14":63.84,"sma_20":63.43,"sma_60":52.13,"sma_120":49.09},{"date":"2025-04-22","open":73.08,"high":73.49,"low":70.57,"close":70.94,"volume":4699131,"rsi_14":60.13,"sma_20":64.71,"sma_60":52.62,"sma_120":49.22},{"date":"2025-04-23","open":67.61,"high":70.76,"low":66.29,"close":68.38,"volume":8140591,"rsi_14":59.41,"sma_20":65.83,"sma_60":53.02,"sma_120":49.35},{"date":"2025-04-24","open":67.82,"high":68.04,"low":65.62,"close":65.86,"volume":5997541,"rsi_14":51.93,"sma_20":66.78,"sma_60":53.4,"sma_120":49.47},{"date":"2025-04-25","open":65.78,"high":67.26,"low":63.21,"close":63.34,"volume":6882814,"rsi_14":42.57,"sma_20":67.59,"sma_60":53.74,"sma_120":49.55},{"date":"2025-04-28","open":62.32,"high":66.11,"low":62.32,"close":63.68,"volume":4265159,"rsi_14":43.1,"sma_20":68.2,"sma_60":54.09,"sma_120":49.59},{"date":"2025-04-29","open":64.28,"high":64.69,"low":62.75,"close":63.02,"volume":3191633,"rsi_14":33.26,"sma_20":68.78,"sma_60":54.4,"sma_120":49.65},{"date":"2025-04-30","open":65.22,"high":68.47,"low":64.02,"close":64.64,"volume":6234244,"rsi_14":46.91,"sma_20":69.44,"sma_60":54.73,"sma_120":49.73},{"date":"2025-05-01","open":62.75,"high":64.58,"low":62.57,"close":63.42,"volume":4003605,"rsi_14":30.62,"sma_20":70.1,"sma_60":55.06,"sma_120":49.83},{"date":"2025-05-02","open":62.17,"high":62.75,"low":60.79,"close":61.01,"volume":3950760,"rsi_14":30.38,"sma_20":70.03,"sma_60":55.36,"sma_120":49.95},{"date":"2025-05-05","open":62.0,"high":62.64,"low":60.95,"close":62.13,"volume":3091969,"rsi_14":41.08,"sma_20":69.39,"sma_60":55.69,"sma_120":50.09},{"date":"2025-05-06","open":64.05,"high":64.79,"low":62.69,"close":64.55,"volume":3943856,"rsi_14":44.65,"sma_20":68.9,"sma_60":56.03,"sma_120":50.25},{"date":"2025-05-07","open":63.73,"high":64.99,"low":62.46,"close":62.83,"volume":3333443,"rsi_14":33.49,"sma_20":67.77,"sma_60":56.36,"sma_120":50.41},{"date":"2025-05-08","open":61.78,"high":62.24,"low":59.85,"close":60.44,"volume":3659454,"rsi_14":33.11,"sma_20":67.41,"sma_60":56.66,"sma_120":50.54},{"date":"2025-05-09","open":60.17,"high":60.63,"low":59.28,"close":59.95,"volume":2719484,"rsi_14":19.95,"sma_20":66.44,"sma_60":56.94,"sma_120":50.68},{"date":"2025-05-12","open":55.44,"high":55.5,"low":52.09,"close":52.17,"volume":7075355,"rsi_14":18.47,"sma_20":65.2,"sma_60":57.11,"sma_120":50.75},{"date":"2025-05-13","open":51.36,"high":51.9,"low":50.28,"close":51.82,"volume":4850223,"rsi_14":19.96,"sma_20":64.39,"sma_60":57.27,"sma_120":50.79},{"date":"2025-05-14","open":51.91,"high":53.17,"low":51.81,"close":52.94,"volume":4444642,"rsi_14":25.31,"sma_20":63.62,"sma_60":57.46,"sma_120":50.86},{"date":"2025-05-15","open":53.43,"high":53.97,"low":51.99,"close":52.07,"volume":4480747,"rsi_14":27.01,"sma_20":62.55,"sma_60":57.64,"sma_120":50.91},{"date":"2025-05-16","open":51.59,"high":52.31,"low":51.24,"close":51.83,"volume":5464038,"rsi_14":25.73,"sma_20":61.58,"sma_60":57.81,"sma_120":50.94},{"date":"2025-05-19","open":53.88,"high":54.24,"low":52.07,"close":52.47,"volume":4176588,"rsi_14":28.37,"sma_20":60.37,"sma_60":57.95,"sma_120":50.98},{"date":"2025-05-20","open":52.28,"high":53.36,"low":51.88,"close":52.09,"volume":4851120,"rsi_14":22.89,"sma_20":59.43,"sma_60":58.07,"sma_120":51.03},{"date":"2025-05-21","open":53.14,"high":56.37,"low":52.16,"close":55.66,"volume":6869668,"rsi_14":34.78,"sma_20":58.8,"sma_60":58.25,"sma_120":51.13},{"date":"2025-05-22","open":56.02,"high":56.39,"low":54.21,"close":55.1,"volume":3475021,"rsi_14":37.51,"sma_20":58.26,"sma_60":58.43,"sma_120":51.22},{"date":"2025-05-23","open":59.0,"high":59.36,"low":56.91,"close":58.79,"volume":6660870,"rsi_14":43.63,"sma_20":58.03,"sma_60":58.63,"sma_120":51.35},{"date":"2025-05-27","open":55.13,"high":55.8,"low":52.83,"close":52.88,"volume":5036501,"rsi_14":30.36,"sma_20":57.49,"sma_60":58.75,"sma_120":51.44},{"date":"2025-05-28","open":52.77,"high":53.88,"low":52.76,"close":53.49,"volume":2390757,"rsi_14":33.67,"sma_20":57.01,"sma_60":58.82,"sma_120":51.53},{"date":"2025-05-29","open":52.15,"high":54.36,"low":52.09,"close":53.55,"volume":2808494,"rsi_14":36.89,"sma_20":56.46,"sma_60":58.87,"sma_120":51.63},{"date":"2025-05-30","open":54.25,"high":55.96,"low":53.26,"close":53.83,"volume":4629695,"rsi_14":38.26,"sma_20":55.98,"sma_60":58.96,"sma_120":51.72},{"date":"2025-06-02","open":54.34,"high":54.81,"low":53.19,"close":53.28,"volume":3247145,"rsi_14":52.95,"sma_20":55.59,"sma_60":58.95,"sma_120":51.81},{"date":"2025-06-03","open":53.03,"high":53.27,"low":51.93,"close":52.11,"volume":2445625,"rsi_14":50.74,"sma_20":55.09,"sma_60":58.97,"sma_120":51.9},{"date":"2025-06-04","open":51.9,"high":52.48,"low":51.76,"close":52.02,"volume":2289189,"rsi_14":47.53,"sma_20":54.47,"sma_60":58.89,"sma_120":51.98},{"date":"2025-06-05","open":51.43,"high":53.53,"low":50.56,"close":53.02,"volume":5452757,"rsi_14":52.53,"sma_20":53.98,"sma_60":58.83,"sma_120":52.06},{"date":"2025-06-06","open":51.63,"high":51.75,"low":50.66,"close":50.81,"volume":3668678,"rsi_14":47.54,"sma_20":53.49,"sma_60":58.77,"sma_120":52.14},{"date":"2025-06-09","open":50.5,"high":50.77,"low":49.85,"close":50.32,"volume":2380660,"rsi_14":44.77,"sma_20":53.01,"sma_60":58.68,"sma_120":52.2},{"date":"2025-06-10","open":50.28,"high":50.53,"low":49.76,"close":50.08,"volume":3588204,"rsi_14":45.08,"sma_20":52.91,"sma_60":58.65,"sma_120":52.26},{"date":"2025-06-11","open":49.18,"high":51.29,"low":48.67,"close":50.51,"volume":5716066,"rsi_14":35.11,"sma_20":52.84,"sma_60":58.67,"sma_120":52.33},{"date":"2025-06-12","open":51.21,"high":51.51,"low":50.26,"close":51.16,"volume":4864090,"rsi_14":38.67,"sma_20":52.75,"sma_60":58.67,"sma_120":52.38},{"date":"2025-06-13","open":53.59,"high":56.01,"low":52.23,"close":55.15,"volume":12315551,"rsi_14":39.71,"sma_20":52.91,"sma_60":58.77,"sma_120":52.41},{"date":"2025-06-16","open":52.97,"high":52.98,"low":50.84,"close":51.29,"volume":7065218,"rsi_14":44.91,"sma_20":52.88,"sma_60":58.82,"sma_120":52.37},{"date":"2025-06-17","open":52.28,"high":55.22,"low":51.94,"close":54.22,"volume":7635518,"rsi_14":52.03,"sma_20":52.97,"sma_60":58.92,"sma_120":52.42},{"date":"2025-06-18","open":54.24,"high":54.86,"low":51.87,"close":52.9,"volume":6302782,"rsi_14":48.31,"sma_20":53.01,"sma_60":59.05,"sma_120":52.49},{"date":"2025-06-20","open":52.39,"high":54.24,"low":52.07,"close":53.46,"volume":5593244,"rsi_14":49.05,"sma_20":52.9,"sma_60":59.18,"sma_120":52.59},{"date":"2025-06-23","open":53.31,"high":55.57,"low":52.61,"close":52.79,"volume":6670037,"rsi_14":48.75,"sma_20":52.78,"sma_60":59.27,"sma_120":52.67},{"date":"2025-06-24","open":50.03,"high":50.09,"low":49.09,"close":49.15,"volume":4735808,"rsi_14":43.3,"sma_20":52.3,"sma_60":59.31,"sma_120":52.71},{"date":"2025-06-25","open":48.6,"high":49.36,"low":48.48,"close":48.52,"volume":3228850,"rsi_14":42.26,"sma_20":52.08,"sma_60":59.26,"sma_120":52.74},{"date":"2025-06-26","open":48.5,"high":48.5,"low":47.98,"close":48.41,"volume":2976707,"rsi_14":39.39,"sma_20":51.83,"sma_60":59.21,"sma_120":52.76},{"date":"2025-06-27","open":47.88,"high":49.29,"low":47.84,"close":48.27,"volume":3870819,"rsi_14":43.54,"sma_20":51.56,"sma_60":59.15,"sma_120":52.77},{"date":"2025-06-30","open":47.74,"high":48.45,"low":47.61,"close":48.05,"volume":3297134,"rsi_14":44.15,"sma_20":51.28,"sma_60":59.12,"sma_120":52.8},{"date":"2025-07-01","open":48.34,"high":48.4,"low":47.53,"close":48.04,"volume":3418192,"rsi_14":44.68,"sma_20":51.01,"sma_60":58.88,"sma_120":52.84},{"date":"2025-07-02","open":48.07,"high":48.26,"low":47.44,"close":47.91,"volume":3403729,"rsi_14":43.11,"sma_20":50.8,"sma_60":58.43,"sma_120":52.85},{"date":"2025-07-03","open":47.06,"high":47.63,"low":46.81,"close":47.57,"volume":2672568,"rsi_14":40.32,"sma_20":50.58,"sma_60":57.98,"sma_120":52.86},{"date":"2025-07-07","open":48.07,"high":48.97,"low":47.82,"close":48.14,"volume":4525166,"rsi_14":26.83,"sma_20":50.34,"sma_60":57.36,"sma_120":52.85},{"date":"2025-07-08","open":47.13,"high":47.31,"low":46.55,"close":46.85,"volume":3864340,"rsi_14":32.32,"sma_20":50.14,"sma_60":57.01,"sma_120":52.84},{"date":"2025-07-09","open":45.74,"high":46.19,"low":45.23,"close":45.26,"volume":4529655,"rsi_14":10.07,"sma_20":49.89,"sma_60":56.45,"sma_120":52.82},{"date":"2025-07-10","open":45.09,"high":45.39,"low":44.77,"close":44.95,"volume":3183876,"rsi_14":11.07,"sma_20":49.63,"sma_60":55.91,"sma_120":52.83},{"date":"2025-07-11","open":45.89,"high":46.02,"low":44.69,"close":45.2,"volume":3455325,"rsi_14":8.28,"sma_20":49.36,"sma_60":55.53,"sma_120":52.84},{"date":"2025-07-14","open":45.67,"high":45.95,"low":45.36,"close":45.87,"volume":3997384,"rsi_14":15.05,"sma_20":49.1,"sma_60":55.16,"sma_120":52.86},{"date":"2025-07-15","open":44.91,"high":45.67,"low":44.84,"close":45.61,"volume":4746566,"rsi_14":22.85,"sma_20":48.62,"sma_60":54.69,"sma_120":52.89},{"date":"2025-07-16","open":45.48,"high":48.1,"low":45.21,"close":45.91,"volume":8585103,"rsi_14":28.92,"sma_20":48.35,"sma_60":54.27,"sma_120":52.91},{"date":"2025-07-17","open":45.65,"high":45.96,"low":45.43,"close":45.85,"volume":2799949,"rsi_14":29.15,"sma_20":47.94,"sma_60":53.76,"sma_120":52.95},{"date":"2025-07-18","open":45.24,"high":45.64,"low":45.01,"close":45.01,"volume":4893808,"rsi_14":26.17,"sma_20":47.54,"sma_60":53.33,"sma_120":52.97},{"date":"2025-07-21","open":44.64,"high":44.86,"low":43.89,"close":44.86,"volume":5082549,"rsi_14":26.44,"sma_20":47.11,"sma_60":52.94,"sma_120":52.98},{"date":"2025-07-22","open":44.59,"high":45.77,"low":44.41,"close":44.65,"volume":3731312,"rsi_14":25.68,"sma_20":46.7,"sma_60":52.58,"sma_120":52.99},{"date":"2025-07-23","open":43.98,"high":44.35,"low":42.7,"close":42.81,"volume":6670832,"rsi_14":20.62,"sma_20":46.39,"sma_60":52.24,"sma_120":52.99},{"date":"2025-07-24","open":42.51,"high":42.82,"low":42.16,"close":42.68,"volume":3718422,"rsi_14":21.13,"sma_20":46.09,"sma_60":51.89,"sma_120":52.99},{"date":"2025-07-25","open":42.81,"high":42.85,"low":42.22,"close":42.33,"volume":3470395,"rsi_14":14.79,"sma_20":45.79,"sma_60":51.54,"sma_120":52.97},{"date":"2025-07-28","open":41.45,"high":41.74,"low":41.14,"close":41.15,"volume":4809768,"rsi_14":14.99,"sma_20":45.43,"sma_60":51.15,"sma_120":52.94},{"date":"2025-07-29","open":40.69,"high":42.35,"low":40.46,"close":42.1,"volume":5370121,"rsi_14":28.93,"sma_20":45.14,"sma_60":50.8,"sma_120":52.93},{"date":"2025-07-30","open":41.94,"high":43.0,"low":41.55,"close":42.39,"volume":5531186,"rsi_14":32.89,"sma_20":44.86,"sma_60":50.49,"sma_120":52.92},{"date":"2025-07-31","open":41.39,"high":42.78,"low":41.11,"close":42.46,"volume":7016502,"rsi_14":31.23,"sma_20":44.58,"sma_60":50.16,"sma_120":52.92},{"date":"2025-08-01","open":44.53,"high":46.97,"low":44.49,"close":45.91,"volume":17797223,"rsi_14":50.2,"sma_20":44.5,"sma_60":49.85,"sma_120":52.94},{"date":"2025-08-04","open":44.63,"high":44.74,"low":42.85,"close":42.92,"volume":6242184,"rsi_14":39.5,"sma_20":44.24,"sma_60":49.52,"sma_120":52.94},{"date":"2025-08-05","open":42.64,"high":44.53,"low":42.64,"close":43.25,"volume":5201239,"rsi_14":39.64,"sma_20":44.06,"sma_60":49.23,"sma_120":52.94},{"date":"2025-08-06","open":43.15,"high":43.47,"low":41.88,"close":41.93,"volume":4312792,"rsi_14":36.1,"sma_20":43.89,"sma_60":48.93,"sma_120":52.94},{"date":"2025-08-07","open":41.36,"high":42.9,"low":41.2,"close":42.21,"volume":4716622,"rsi_14":39.66,"sma_20":43.75,"sma_60":48.76,"sma_120":52.94},{"date":"2025-08-08","open":41.56,"high":41.68,"low":40.75,"close":40.81,"volume":5894567,"rsi_14":36.31,"sma_20":43.54,"sma_60":48.58,"sma_120":52.93},{"date":"2025-08-11","open":40.67,"high":41.23,"low":40.36,"close":41.0,"volume":4450122,"rsi_14":37.64,"sma_20":43.29,"sma_60":48.38,"sma_120":52.92},{"date":"2025-08-12","open":40.22,"high":40.3,"low":39.2,"close":39.3,"volume":9671541,"rsi_14":38.0,"sma_20":42.98,"sma_60":48.17,"sma_120":52.9},{"date":"2025-08-13","open":38.73,"high":39.31,"low":38.65,"close":39.02,"volume":4947871,"rsi_14":37.62,"sma_20":42.63,"sma_60":47.96,"sma_120":52.88},{"date":"2025-08-14","open":39.79,"high":39.85,"low":38.94,"close":39.18,"volume":5257785,"rsi_14":39.2,"sma_20":42.3,"sma_60":47.73,"sma_120":52.84},{"date":"2025-08-15","open":38.91,"high":39.36,"low":38.77,"close":39.04,"volume":6855030,"rsi_14":42.21,"sma_20":42.0,"sma_60":47.52,"sma_120":52.79},{"date":"2025-08-18","open":38.97,"high":38.99,"low":37.89,"close":38.1,"volume":5746285,"rsi_14":35.23,"sma_20":41.66,"sma_60":47.22,"sma_120":52.73},{"date":"2025-08-19","open":37.67,"high":39.03,"low":37.64,"close":38.82,"volume":7862288,"rsi_14":37.22,"sma_20":41.37,"sma_60":46.95,"sma_120":52.69},{"date":"2025-08-20","open":38.89,"high":40.08,"low":38.49,"close":38.67,"volume":8378890,"rsi_14":36.51,"sma_20":41.16,"sma_60":46.62,"sma_120":52.63},{"date":"2025-08-21","open":39.14,"high":39.81,"low":38.83,"close":39.27,"volume":5172204,"rsi_14":20.36,"sma_20":40.99,"sma_60":46.39,"sma_120":52.57},{"date":"2025-08-22","open":39.03,"high":39.09,"low":35.97,"close":35.98,"volume":17176325,"rsi_14":19.83,"sma_20":40.68,"sma_60":46.1,"sma_120":52.46},{"date":"2025-08-25","open":36.38,"high":36.62,"low":35.85,"close":36.14,"volume":4390658,"rsi_14":18.62,"sma_20":40.42,"sma_60":45.81,"sma_120":52.34},{"date":"2025-08-26","open":36.37,"high":36.43,"low":35.82,"close":35.86,"volume":3032328,"rsi_14":20.51,"sma_20":40.11,"sma_60":45.51,"sma_120":52.23},{"date":"2025-08-27","open":36.0,"high":36.49,"low":35.6,"close":36.01,"volume":5319810,"rsi_14":19.49,"sma_20":39.79,"sma_60":45.22,"sma_120":52.09},{"date":"2025-08-28","open":35.52,"high":36.04,"low":35.37,"close":35.45,"volume":3863502,"rsi_14":21.24,"sma_20":39.44,"sma_60":44.94,"sma_120":51.96},{"date":"2025-08-29","open":35.46,"high":36.6,"low":35.28,"close":36.27,"volume":6043847,"rsi_14":26.23,"sma_20":38.96,"sma_60":44.68,"sma_120":51.79},{"date":"2025-09-02","open":38.21,"high":38.94,"low":37.35,"close":37.39,"volume":10111409,"rsi_14":39.81,"sma_20":38.68,"sma_60":44.42,"sma_120":51.62},{"date":"2025-09-03","open":37.17,"high":37.26,"low":36.44,"close":36.46,"volume":6615532,"rsi_14":37.23,"sma_20":38.35,"sma_60":44.18,"sma_120":51.48},{"date":"2025-09-04","open":36.24,"high":36.33,"low":35.33,"close":35.38,"volume":8664299,"rsi_14":32.63,"sma_20":38.02,"sma_60":43.93,"sma_120":51.3},{"date":"2025-09-05","open":34.56,"high":36.49,"low":34.5,"close":35.47,"volume":13420067,"rsi_14":33.61,"sma_20":37.68,"sma_60":43.69,"sma_120":51.17},{"date":"2025-09-08","open":35.1,"high":35.2,"low":34.72,"close":34.81,"volume":4253582,"rsi_14":34.5,"sma_20":37.38,"sma_60":43.43,"sma_120":51.05},{"date":"2025-09-09","open":34.96,"high":35.41,"low":34.6,"close":34.64,"volume":5134563,"rsi_14":29.22,"sma_20":37.06,"sma_60":43.15,"sma_120":50.91},{"date":"2025-09-10","open":34.22,"high":34.77,"low":34.08,"close":34.44,"volume":5955406,"rsi_14":29.08,"sma_20":36.82,"sma_60":42.81,"sma_120":50.79},{"date":"2025-09-11","open":33.9,"high":34.11,"low":33.64,"close":33.68,"volume":6014691,"rsi_14":22.78,"sma_20":36.55,"sma_60":42.51,"sma_120":50.67},{"date":"2025-09-12","open":33.66,"high":33.76,"low":33.25,"close":33.68,"volume":4624440,"rsi_14":33.52,"sma_20":36.28,"sma_60":42.17,"sma_120":50.55},{"date":"2025-09-15","open":33.28,"high":34.03,"low":33.25,"close":33.91,"volume":6385963,"rsi_14":34.18,"sma_20":36.02,"sma_60":41.85,"sma_120":50.45},{"date":"2025-09-16","open":34.02,"high":34.6,"low":33.97,"close":34.53,"volume":6227245,"rsi_14":41.0,"sma_20":35.84,"sma_60":41.54,"sma_120":50.36},{"date":"2025-09-17","open":34.25,"high":34.28,"low":32.79,"close":33.32,"volume":10687587,"rsi_14":34.08,"sma_20":35.57,"sma_60":41.21,"sma_120":50.24},{"date":"2025-09-18","open":32.68,"high":33.31,"low":32.63,"close":33.17,"volume":5043289,"rsi_14":35.82,"sma_20":35.29,"sma_60":40.95,"sma_120":50.13},{"date":"2025-09-19","open":32.88,"high":33.69,"low":32.88,"close":33.18,"volume":4540524,"rsi_14":28.63,"sma_20":34.99,"sma_60":40.69,"sma_120":49.98},{"date":"2025-09-22","open":33.5,"high":33.81,"low":33.21,"close":33.8,"volume":4452386,"rsi_14":23.33,"sma_20":34.88,"sma_60":40.45,"sma_120":49.83},{"date":"2025-09-23","open":33.68,"high":34.76,"low":33.68,"close":34.2,"volume":7647703,"rsi_14":31.77,"sma_20":34.78,"sma_60":40.21,"sma_120":49.68},{"date":"2025-09-24","open":33.99,"high":34.84,"low":33.78,"close":33.86,"volume":5547085,"rsi_14":36.08,"sma_20":34.68,"sma_60":39.98,"sma_120":49.55},{"date":"2025-09-25","open":34.51,"high":34.87,"low":33.5,"close":34.3,"volume":8925067,"rsi_14":39.93,"sma_20":34.6,"sma_60":39.75,"sma_120":49.31},{"date":"2025-09-26","open":33.92,"high":34.44,"low":32.84,"close":32.84,"volume":6549305,"rsi_14":35.1,"sma_20":34.47,"sma_60":39.5,"sma_120":48.96},{"date":"2025-09-29","open":32.72,"high":33.52,"low":32.68,"close":33.27,"volume":5358405,"rsi_14":40.03,"sma_20":34.32,"sma_60":39.26,"sma_120":48.62},{"date":"2025-09-30","open":33.5,"high":33.62,"low":33.02,"close":33.16,"volume":5086942,"rsi_14":40.56,"sma_20":34.1,"sma_60":39.01,"sma_120":48.19},{"date":"2025-10-01","open":33.45,"high":33.49,"low":32.86,"close":32.97,"volume":5662829,"rsi_14":44.28,"sma_20":33.93,"sma_60":38.78,"sma_120":47.9},{"date":"2025-10-02","open":32.8,"high":33.49,"low":32.78,"close":33.44,"volume":5370256,"rsi_14":48.2,"sma_20":33.83,"sma_60":38.58,"sma_120":47.51},{"date":"2025-10-03","open":33.2,"high":33.71,"low":33.08,"close":33.25,"volume":7327982,"rsi_14":45.03,"sma_20":33.72,"sma_60":38.39,"sma_120":47.15},{"date":"2025-10-06","open":33.09,"high":33.52,"low":32.99,"close":33.05,"volume":4569127,"rsi_14":38.1,"sma_20":33.63,"sma_60":38.18,"sma_120":46.86},{"date":"2025-10-07","open":33.0,"high":34.03,"low":32.86,"close":33.77,"volume":6923559,"rsi_14":53.93,"sma_20":33.59,"sma_60":37.98,"sma_120":46.57},{"date":"2025-10-08","open":33.61,"high":33.81,"low":33.1,"close":33.24,"volume":4665061,"rsi_14":50.57,"sma_20":33.53,"sma_60":37.78,"sma_120":46.24},{"date":"2025-10-09","open":33.0,"high":33.81,"low":32.95,"close":33.23,"volume":6321585,"rsi_14":50.41,"sma_20":33.51,"sma_60":37.56,"sma_120":45.92},{"date":"2025-10-10","open":33.25,"high":37.87,"low":33.01,"close":37.47,"volume":43848396,"rsi_14":68.86,"sma_20":33.7,"sma_60":37.42,"sma_120":45.59},{"date":"2025-10-13","open":35.36,"high":35.69,"low":34.41,"close":34.62,"volume":11007351,"rsi_14":51.72,"sma_20":33.73,"sma_60":37.25,"sma_120":45.29},{"date":"2025-10-14","open":36.59,"high":37.81,"low":34.98,"close":36.15,"volume":13616518,"rsi_14":58.56,"sma_20":33.81,"sma_60":37.11,"sma_120":45.02},{"date":"2025-10-15","open":35.27,"high":37.47,"low":35.01,"close":36.58,"volume":10753821,"rsi_14":58.53,"sma_20":33.98,"sma_60":36.97,"sma_120":44.78},{"date":"2025-10-16","open":36.22,"high":40.24,"low":36.08,"close":39.97,"volume":26356261,"rsi_14":73.32,"sma_20":34.32,"sma_60":36.92,"sma_120":44.58},{"date":"2025-10-17","open":39.22,"high":40.83,"low":36.77,"close":36.95,"volume":19695614,"rsi_14":60.29,"sma_20":34.51,"sma_60":36.83,"sma_120":44.36},{"date":"2025-10-20","open":35.81,"high":35.83,"low":33.91,"close":33.99,"volume":11361141,"rsi_14":52.0,"sma_20":34.52,"sma_60":36.69,"sma_120":44.12},{"date":"2025-10-21","open":34.3,"high":34.86,"low":33.46,"close":33.72,"volume":7986304,"rsi_14":51.8,"sma_20":34.49,"sma_60":36.57,"sma_120":43.86},{"date":"2025-10-22","open":33.9,"high":36.03,"low":33.73,"close":34.25,"volume":13318524,"rsi_14":51.94,"sma_20":34.51,"sma_60":36.44,"sma_120":43.62},{"date":"2025-10-23","open":34.37,"high":34.56,"low":33.42,"close":33.47,"volume":5250553,"rsi_14":50.51,"sma_20":34.47,"sma_60":36.29,"sma_120":43.39},{"date":"2025-10-24","open":32.67,"high":33.26,"low":32.57,"close":33.08,"volume":5955734,"rsi_14":50.07,"sma_20":34.48,"sma_60":36.13,"sma_120":43.15},{"date":"2025-10-27","open":32.03,"high":32.41,"low":31.84,"close":32.0,"volume":7534743,"rsi_14":45.98,"sma_20":34.42,"sma_60":35.9,"sma_120":42.87},{"date":"2025-10-28","open":31.97,"high":32.99,"low":31.97,"close":32.93,"volume":4983504,"rsi_14":49.31,"sma_20":34.41,"sma_60":35.73,"sma_120":42.62},{"date":"2025-10-29","open":32.68,"high":33.59,"low":32.29,"close":33.57,"volume":7326585,"rsi_14":50.74,"sma_20":34.44,"sma_60":35.57,"sma_120":42.4},{"date":"2025-10-30","open":33.12,"high":33.9,"low":32.76,"close":33.83,"volume":6679729,"rsi_14":40.45,"sma_20":34.46,"sma_60":35.44,"sma_120":42.18},{"date":"2025-10-31","open":33.08,"high":34.68,"low":33.03,"close":34.0,"volume":6449947,"rsi_14":48.11,"sma_20":34.49,"sma_60":35.3,"sma_120":42.03},{"date":"2025-11-03","open":33.57,"high":34.71,"low":33.44,"close":33.68,"volume":4859230,"rsi_14":41.86,"sma_20":34.53,"sma_60":35.18,"sma_120":41.88},{"date":"2025-11-04","open":34.85,"high":35.3,"low":34.08,"close":34.89,"volume":8222333,"rsi_14":44.7,"sma_20":34.58,"sma_60":35.08,"sma_120":41.73},{"date":"2025-11-05","open":34.89,"high":35.04,"low":33.19,"close":33.66,"volume":6183173,"rsi_14":27.12,"sma_20":34.6,"sma_60":34.98,"sma_120":41.58},{"date":"2025-11-06","open":33.87,"high":35.51,"low":33.69,"close":34.99,"volume":10235582,"rsi_14":41.9,"sma_20":34.69,"sma_60":34.92,"sma_120":41.44},{"date":"2025-11-07","open":35.99,"high":37.07,"low":34.7,"close":34.81,"volume":12329633,"rsi_14":54.4,"sma_20":34.56,"sma_60":34.84,"sma_120":41.29},{"date":"2025-11-10","open":33.42,"high":33.58,"low":32.77,"close":32.85,"volume":7636517,"rsi_14":46.05,"sma_20":34.47,"sma_60":34.74,"sma_120":41.13},{"date":"2025-11-11","open":32.91,"high":32.98,"low":32.58,"close":32.78,"volume":3932760,"rsi_14":43.03,"sma_20":34.3,"sma_60":34.65,"sma_120":40.94},{"date":"2025-11-12","open":32.5,"high":33.33,"low":32.5,"close":32.91,"volume":5002856,"rsi_14":47.17,"sma_20":34.12,"sma_60":34.55,"sma_120":40.75},{"date":"2025-11-13","open":33.36,"high":35.76,"low":33.03,"close":35.22,"volume":12786812,"rsi_14":59.05,"sma_20":33.88,"sma_60":34.5,"sma_120":40.56},{"date":"2025-11-14","open":36.21,"high":36.78,"low":33.96,"close":34.57,"volume":13789160,"rsi_14":61.28,"sma_20":33.76,"sma_60":34.42,"sma_120":40.4},{"date":"2025-11-17","open":35.2,"high":36.9,"low":34.29,"close":36.35,"volume":10113721,"rsi_14":63.97,"sma_20":33.88,"sma_60":34.42,"sma_120":40.26},{"date":"2025-11-18","open":37.4,"high":38.63,"low":36.33,"close":37.53,"volume":17193574,"rsi_14":65.49,"sma_20":34.07,"sma_60":34.45,"sma_120":40.13},{"date":"2025-11-19","open":37.55,"high":38.01,"low":35.87,"close":36.83,"volume":11104201,"rsi_14":61.35,"sma_20":34.2,"sma_60":34.46,"sma_120":39.99},{"date":"2025-11-20","open":34.33,"high":39.7,"low":34.09,"close":39.48,"volume":32809544,"rsi_14":67.45,"sma_20":34.5,"sma_60":34.52,"sma_120":39.87},{"date":"2025-11-21","open":38.36,"high":40.52,"low":36.9,"close":37.32,"volume":23538736,"rsi_14":60.38,"sma_20":34.71,"sma_60":34.55,"sma_120":39.75},{"date":"2025-11-24","open":36.79,"high":36.87,"low":34.58,"close":34.78,"volume":10013414,"rsi_14":49.71,"sma_20":34.85,"sma_60":34.53,"sma_120":39.6},{"date":"2025-11-25","open":34.69,"high":35.99,"low":33.6,"close":33.68,"volume":9885966,"rsi_14":50.05,"sma_20":34.89,"sma_60":34.47,"sma_120":39.44},{"date":"2025-11-26","open":33.3,"high":33.43,"low":32.58,"close":32.77,"volume":7117638,"rsi_14":43.94,"sma_20":34.85,"sma_60":34.4,"sma_120":39.29},{"date":"2025-11-28","open":32.66,"high":32.67,"low":32.07,"close":32.1,"volume":4377891,"rsi_14":42.8,"sma_20":34.76,"sma_60":34.35,"sma_120":39.14},{"date":"2025-12-01","open":32.87,"high":32.87,"low":31.6,"close":32.06,"volume":8179304,"rsi_14":47.66,"sma_20":34.66,"sma_60":34.29,"sma_120":38.99},{"date":"2025-12-02","open":31.75,"high":32.05,"low":31.5,"close":31.7,"volume":4374128,"rsi_14":46.86,"sma_20":34.56,"sma_60":34.24,"sma_120":38.83},{"date":"2025-12-03","open":31.92,"high":32.02,"low":31.3,"close":31.42,"volume":5378809,"rsi_14":45.7,"sma_20":34.39,"sma_60":34.19,"sma_120":38.67},{"date":"2025-12-04","open":31.22,"high":31.62,"low":31.02,"close":31.09,"volume":4981809,"rsi_14":36.55,"sma_20":34.26,"sma_60":34.13,"sma_120":38.47},{"date":"2025-12-05","open":30.95,"high":31.18,"low":30.66,"close":30.72,"volume":5045076,"rsi_14":37.23,"sma_20":34.05,"sma_60":34.08,"sma_120":38.3},{"date":"2025-12-08","open":30.64,"high":31.52,"low":30.64,"close":31.08,"volume":5567300,"rsi_14":30.7,"sma_20":33.86,"sma_60":34.04,"sma_120":38.1},{"date":"2025-12-09","open":31.25,"high":31.3,"low":30.77,"close":31.24,"volume":4158909,"rsi_14":25.1,"sma_20":33.78,"sma_60":33.99,"sma_120":37.92},{"date":"2025-12-10","open":31.37,"high":31.55,"low":29.88,"close":30.02,"volume":8398097,"rsi_14":24.11,"sma_20":33.64,"sma_60":33.92,"sma_120":37.73},{"date":"2025-12-11","open":30.3,"high":30.85,"low":29.46,"close":29.48,"volume":7341146,"rsi_14":4.71,"sma_20":33.47,"sma_60":33.86,"sma_120":37.53},{"date":"2025-12-12","open":29.35,"high":30.9,"low":29.11,"close":29.53,"volume":12513430,"rsi_14":6.38,"sma_20":33.19,"sma_60":33.79,"sma_120":37.37},{"date":"2025-12-15","open":29.25,"high":30.24,"low":29.16,"close":29.56,"volume":8595220,"rsi_14":9.35,"sma_20":32.94,"sma_60":33.73,"sma_120":37.21},{"date":"2025-12-16","open":29.7,"high":30.2,"low":29.25,"close":29.53,"volume":10719390,"rsi_14":11.21,"sma_20":32.6,"sma_60":33.66,"sma_120":37.06},{"date":"2025-12-17","open":29.31,"high":30.07,"low":29.02,"close":29.99,"volume":9189306,"rsi_14":21.63,"sma_20":32.22,"sma_60":33.59,"sma_120":36.9},{"date":"2025-12-18","open":29.22,"high":29.67,"low":28.78,"close":28.94,"volume":9015799,"rsi_14":20.08,"sma_20":31.82,"sma_60":33.51,"sma_120":36.74},{"date":"2025-12-19","open":28.7,"high":28.7,"low":27.81,"close":27.86,"volume":6556943,"rsi_14":16.77,"sma_20":31.24,"sma_60":33.4,"sma_120":36.58},{"date":"2025-12-22","open":27.38,"high":27.46,"low":26.93,"close":26.99,"volume":10513653,"rsi_14":15.52,"sma_20":30.73,"sma_60":33.31,"sma_120":36.4},{"date":"2025-12-23","open":27.16,"high":27.16,"low":26.89,"close":27.1,"volume":5799278,"rsi_14":17.57,"sma_20":30.34,"sma_60":33.2,"sma_120":36.23},{"date":"2025-12-24","open":26.98,"high":27.14,"low":26.88,"close":27.06,"volume":3381313,"rsi_14":18.37,"sma_20":30.01,"sma_60":33.1,"sma_120":36.06},{"date":"2025-12-26","open":26.91,"high":27.32,"low":26.88,"close":26.97,"volume":4957798,"rsi_14":19.21,"sma_20":29.72,"sma_60":33.0,"sma_120":35.89},{"date":"2025-12-29","open":27.21,"high":27.23,"low":26.43,"close":26.67,"volume":7684942,"rsi_14":13.43,"sma_20":29.45,"sma_60":32.89,"sma_120":35.73},{"date":"2025-12-30","open":26.61,"high":26.61,"low":26.15,"close":26.28,"volume":6284454,"rsi_14":10.38,"sma_20":29.16,"sma_60":32.77,"sma_120":35.58},{"date":"2025-12-31","open":26.27,"high":26.67,"low":26.09,"close":26.47,"volume":5690533,"rsi_14":16.06,"sma_20":28.9,"sma_60":32.66,"sma_120":35.42},{"date":"2026-01-02","open":26.08,"high":26.53,"low":25.93,"close":26.1,"volume":6190583,"rsi_14":16.6,"sma_20":28.63,"sma_60":32.54,"sma_120":35.26},{"date":"2026-01-05","open":25.85,"high":26.38,"low":25.77,"close":26.38,"volume":5819000,"rsi_14":20.23,"sma_20":28.4,"sma_60":32.42,"sma_120":35.1},{"date":"2026-01-06","open":26.3,"high":26.37,"low":25.96,"close":26.02,"volume":6015928,"rsi_14":18.51,"sma_20":28.16,"sma_60":32.3,"sma_120":34.93},{"date":"2026-01-07","open":26.17,"high":26.61,"low":26.14,"close":26.44,"volume":7639766,"rsi_14":24.29,"sma_20":27.93,"sma_60":32.12,"sma_120":34.77},{"date":"2026-01-08","open":26.57,"high":26.63,"low":26.02,"close":26.25,"volume":6358212,"rsi_14":17.42,"sma_20":27.68,"sma_60":31.98,"sma_120":34.61},{"date":"2026-01-09","open":26.13,"high":26.43,"low":25.64,"close":25.75,"volume":8010905,"rsi_14":19.27,"sma_20":27.47,"sma_60":31.8,"sma_120":34.46},{"date":"2026-01-12","open":26.33,"high":26.33,"low":25.78,"close":25.84,"volume":6117582,"rsi_14":25.95,"sma_20":27.29,"sma_60":31.62,"sma_120":34.3},{"date":"2026-01-13","open":25.71,"high":26.75,"low":25.69,"close":26.53,"volume":11550866,"rsi_14":44.28,"sma_20":27.14,"sma_60":31.4,"sma_120":34.16},{"date":"2026-01-14","open":27.16,"high":27.85,"low":26.88,"close":27.13,"volume":28125577,"rsi_14":50.33,"sma_20":27.01,"sma_60":31.24,"sma_120":34.03},{"date":"2026-01-15","open":26.25,"high":26.49,"low":26.02,"close":26.32,"volume":10545346,"rsi_14":42.99,"sma_20":26.85,"sma_60":31.11,"sma_120":33.9},{"date":"2026-01-16","open":26.15,"high":26.65,"low":26.06,"close":26.42,"volume":9557178,"rsi_14":44.8,"sma_20":26.68,"sma_60":30.99,"sma_120":33.78},{"date":"2026-01-20","open":28.73,"high":29.88,"low":27.69,"close":29.38,"volume":24120354,"rsi_14":67.04,"sma_20":26.7,"sma_60":30.91,"sma_120":33.67},{"date":"2026-01-21","open":28.16,"high":28.57,"low":26.4,"close":26.76,"volume":22859685,"rsi_14":52.36,"sma_20":26.64,"sma_60":30.79,"sma_120":33.54},{"date":"2026-01-22","open":26.28,"high":26.69,"low":26.0,"close":26.0,"volume":8375925,"rsi_14":47.81,"sma_20":26.59,"sma_60":30.68,"sma_120":33.4},{"date":"2026-01-23","open":26.35,"high":26.6,"low":25.84,"close":26.53,"volume":9285000,"rsi_14":51.97,"sma_20":26.57,"sma_60":30.59,"sma_120":33.24},{"date":"2026-01-26","open":26.45,"high":26.61,"low":26.14,"close":26.57,"volume":7703300,"rsi_14":50.89,"sma_20":26.54,"sma_60":30.48,"sma_120":33.11},{"date":"2026-01-27","open":26.49,"high":26.94,"low":26.25,"close":26.94,"volume":5843800,"rsi_14":54.31,"sma_20":26.54,"sma_60":30.37,"sma_120":32.97},{"date":"2026-01-28","open":26.82,"high":27.31,"low":26.54,"close":26.87,"volume":9218100,"rsi_14":52.08,"sma_20":26.55,"sma_60":30.25,"sma_120":32.84},{"date":"2026-01-29","open":27.3,"high":28.77,"low":27.1,"close":27.23,"volume":12094100,"rsi_14":54.67,"sma_20":26.6,"sma_60":30.14,"sma_120":32.72},{"date":"2026-01-30","open":27.43,"high":27.87,"low":26.77,"close":27.5,"volume":9084200,"rsi_14":58.52,"sma_20":26.65,"sma_60":30.04,"sma_120":32.61},{"date":"2026-02-02","open":27.23,"high":27.3,"low":26.01,"close":26.12,"volume":7952700,"rsi_14":51.21,"sma_20":26.65,"sma_60":29.89,"sma_120":32.48},{"date":"2026-02-03","open":26.28,"high":28.45,"low":26.19,"close":27.27,"volume":12651700,"rsi_14":53.08,"sma_20":26.69,"sma_60":29.78,"sma_120":32.38},{"date":"2026-02-04","open":27.09,"high":28.84,"low":26.91,"close":27.65,"volume":15820300,"rsi_14":52.2,"sma_20":26.78,"sma_60":29.66,"sma_120":32.29},{"date":"2026-02-05","open":28.75,"high":29.77,"low":28.07,"close":29.35,"volume":17614800,"rsi_14":61.94,"sma_20":26.92,"sma_60":29.57,"sma_120":32.21},{"date":"2026-02-06","open":28.48,"high":28.57,"low":27.34,"close":27.62,"volume":9953100,"rsi_14":54.19,"sma_20":26.99,"sma_60":29.48,"sma_120":32.11},{"date":"2026-02-09","open":27.51,"high":27.63,"low":26.51,"close":26.6,"volume":7390870,"rsi_14":52.28,"sma_20":26.57,"sma_60":30.59,"sma_120":33.24},{"date":"2026-02-10","open":26.66,"high":27.2,"low":26.55,"close":27.17,"volume":7599335,"rsi_14":53.48,"sma_20":26.57,"sma_60":30.49,"sma_120":33.11},{"date":"2026-02-11","open":26.61,"high":27.77,"low":26.5,"close":27.12,"volume":8153158,"rsi_14":54.92,"sma_20":26.58,"sma_60":30.38,"sma_120":32.98},{"date":"2026-02-12","open":26.86,"high":28.91,"low":26.66,"close":28.79,"volume":15055791,"rsi_14":59.6,"sma_20":26.69,"sma_60":30.3,"sma_120":32.87},{"date":"2026-02-13","open":28.81,"high":29.75,"low":27.77,"close":29.25,"volume":18748210,"rsi_14":61.99,"sma_20":26.83,"sma_60":30.22,"sma_120":32.76},{"date":"2026-02-17","open":29.48,"high":30.24,"low":28.1,"close":28.27,"volume":15625506,"rsi_14":59.61,"sma_20":26.92,"sma_60":30.13,"sma_120":32.65},{"date":"2026-02-18","open":28.35,"high":28.67,"low":27.63,"close":28.26,"volume":9409400,"rsi_14":55.9,"sma_20":27.39,"sma_60":28.64,"sma_120":31.55},{"date":"2026-02-19","open":29.05,"high":29.57,"low":28.75,"close":28.98,"volume":9434000,"rsi_14":57.21,"sma_20":27.5,"sma_60":28.46,"sma_120":31.49},{"date":"2026-02-20","open":29.54,"high":29.68,"low":28.02,"close":28.37,"volume":13984847,"rsi_14":53.49,"sma_20":27.62,"sma_60":28.31,"sma_120":31.43},{"date":"2026-02-23","open":28.44,"high":29.65,"low":28.03,"close":29.44,"volume":10478400,"rsi_14":63.64,"sma_20":27.77,"sma_60":28.22,"sma_120":31.38},{"date":"2026-02-24","open":29.43,"high":29.78,"low":28.38,"close":28.49,"volume":5784957,"rsi_14":57.76,"sma_20":27.14,"sma_60":29.93,"sma_120":32.46},{"date":"2026-02-25","open":27.87,"high":28.02,"low":27.33,"close":27.38,"volume":5622890,"rsi_14":51.13,"sma_20":27.21,"sma_60":29.81,"sma_120":32.36},{"date":"2026-02-26","open":27.2,"high":28.78,"low":27.19,"close":27.72,"volume":10188344,"rsi_14":55.87,"sma_20":27.28,"sma_60":29.69,"sma_120":32.27},{"date":"2026-02-27","open":29.17,"high":29.5,"low":28.34,"close":28.9,"volume":10343559,"rsi_14":59.16,"sma_20":27.41,"sma_60":29.62,"sma_120":32.18},{"date":"2026-03-02","open":30.57,"high":30.68,"low":28.74,"close":29.26,"volume":12812766,"rsi_14":49.35,"sma_20":27.59,"sma_60":29.57,"sma_120":32.11},{"date":"2026-03-03","open":31.42,"high":33.61,"low":29.68,"close":30.48,"volume":24934571,"rsi_14":69.94,"sma_20":27.82,"sma_60":29.53,"sma_120":32.04},{"date":"2026-03-04","open":30.26,"high":30.52,"low":29.0,"close":29.47,"volume":10188608,"rsi_14":67.53,"sma_20":27.97,"sma_60":29.43,"sma_120":31.96},{"date":"2026-03-05","open":30.31,"high":32.69,"low":29.84,"close":31.37,"volume":17803585,"rsi_14":71.41,"sma_20":28.18,"sma_60":29.38,"sma_120":31.9},{"date":"2026-03-06","open":33.82,"high":35.76,"low":32.89,"close":35.67,"volume":24467758,"rsi_14":78.54,"sma_20":28.65,"sma_60":29.37,"sma_120":31.9},{"date":"2026-03-09","open":36.08,"high":37.45,"low":31.69,"close":32.28,"volume":27137426,"rsi_14":64.13,"sma_20":28.94,"sma_60":29.28,"sma_120":31.86},{"date":"2026-03-10","open":32.18,"high":33.76,"low":30.64,"close":33.71,"volume":15142534,"rsi_14":63.89,"sma_20":29.16,"sma_60":29.23,"sma_120":31.85},{"date":"2026-03-11","open":33.25,"high":33.84,"low":32.22,"close":32.26,"volume":10573719,"rsi_14":57.71,"sma_20":29.44,"sma_60":29.11,"sma_120":31.81},{"date":"2026-03-12","open":33.75,"high":34.56,"low":33.26,"close":34.45,"volume":16627316,"rsi_14":65.18,"sma_20":29.86,"sma_60":29.06,"sma_120":31.81},{"date":"2026-03-13","open":33.6,"high":35.17,"low":33.01,"close":35.1,"volume":14501043,"rsi_14":65.99,"sma_20":30.29,"sma_60":29.07,"sma_120":31.8},{"date":"2026-03-16","open":33.8,"high":33.84,"low":32.36,"close":32.46,"volume":13499398,"rsi_14":58.48,"sma_20":30.55,"sma_60":29.05,"sma_120":31.76},{"date":"2026-03-17","open":31.89,"high":32.28,"low":31.39,"close":31.99,"volume":10365066,"rsi_14":59.93,"sma_20":30.8,"sma_60":29.03,"sma_120":31.72},{"date":"2026-03-18","open":32.99,"high":34.8,"low":32.79,"close":34.68,"volume":15420709,"rsi_14":63.61,"sma_20":31.09,"sma_60":29.08,"sma_120":31.71},{"date":"2026-03-19","open":36.33,"high":36.7,"low":32.97,"close":33.77,"volume":20071172,"rsi_14":59.59,"sma_20":31.31,"sma_60":29.1,"sma_120":31.7},{"date":"2026-03-20","open":33.92,"high":36.58,"low":33.77,"close":35.97,"volume":19075251,"rsi_14":62.6,"sma_20":31.71,"sma_60":29.18,"sma_120":31.71},{"date":"2026-03-23","open":33.58,"high":35.14,"low":32.73,"close":34.33,"volume":17507583,"rsi_14":56.71,"sma_20":32.0,"sma_60":29.22,"sma_120":31.71},{"date":"2026-03-24","open":35.32,"high":35.54,"low":33.7,"close":35.01,"volume":16083082,"rsi_14":60.32,"sma_20":32.33,"sma_60":29.29,"sma_120":31.71},{"date":"2026-03-25","open":34.08,"high":35.17,"low":33.77,"close":34.25,"volume":11185600,"rsi_14":55.52,"sma_20":32.67,"sma_60":29.35,"sma_120":31.72},{"date":"2026-03-26","open":34.98,"high":36.81,"low":34.53,"close":36.62,"volume":13237104,"rsi_14":52.25,"sma_20":33.12,"sma_60":29.44,"sma_120":31.74},{"date":"2026-03-27","open":37.34,"high":39.8,"low":37.17,"close":39.41,"volume":16448949,"rsi_14":65.65,"sma_20":33.64,"sma_60":29.58,"sma_120":31.79},{"date":"2026-03-30","open":37.91,"high":39.93,"low":37.88,"close":39.16,"volume":15820708,"rsi_14":62.29,"sma_20":34.13,"sma_60":29.73,"sma_120":31.82},{"date":"2026-03-31","open":37.33,"high":38.11,"low":35.34,"close":35.7,"volume":18398305,"rsi_14":56.89,"sma_20":34.38,"sma_60":29.83,"sma_120":31.84},{"date":"2026-04-01","open":35.01,"high":35.74,"low":34.21,"close":34.73,"volume":15107881,"rsi_14":50.44,"sma_20":34.65,"sma_60":29.92,"sma_120":31.86},{"date":"2026-04-02","open":36.84,"high":37.21,"low":34.46,"close":34.7,"volume":13084465,"rsi_14":49.18,"sma_20":34.82,"sma_60":30.0,"sma_120":31.87},{"date":"2026-04-06","open":34.8,"high":34.8,"low":33.67,"close":33.88,"volume":6897500,"rsi_14":53.46,"sma_20":34.73,"sma_60":30.08,"sma_120":31.87},{"date":"2026-04-07","open":34.66,"high":36.33,"low":34.54,"close":35.02,"volume":16380109,"rsi_14":57.44,"sma_20":34.87,"sma_60":30.16,"sma_120":31.88},{"date":"2026-04-08","open":31.49,"high":32.83,"low":31.05,"close":31.66,"volume":12218293,"rsi_14":42.85,"sma_20":34.76,"sma_60":30.21,"sma_120":31.86},{"date":"2026-04-09","open":31.85,"high":31.96,"low":30.37,"close":30.39,"volume":8156789,"rsi_14":42.25,"sma_20":34.67,"sma_60":30.25,"sma_120":31.83},{"date":"2026-04-10","open":30.22,"high":31.11,"low":30.09,"close":30.77,"volume":5934561,"rsi_14":36.98,"sma_20":34.48,"sma_60":30.31,"sma_120":31.81},{"date":"2026-04-13","open":31.16,"high":31.3,"low":29.57,"close":29.58,"volume":7447130,"rsi_14":37.84,"sma_20":34.2,"sma_60":30.35,"sma_120":31.78},{"date":"2026-04-14","open":28.82,"high":29.42,"low":28.77,"close":29.22,"volume":7636071,"rsi_14":34.85,"sma_20":34.04,"sma_60":30.39,"sma_120":31.75},{"date":"2026-04-15","open":28.96,"high":29.62,"low":28.92,"close":29.33,"volume":5209555,"rsi_14":36.77,"sma_20":33.91,"sma_60":30.43,"sma_120":31.71},{"date":"2026-04-16","open":29.34,"high":29.98,"low":29.04,"close":29.3,"volume":7107400,"rsi_14":27.3,"sma_20":33.64,"sma_60":30.47,"sma_120":31.68},{"date":"2026-04-17","open":28.58,"high":28.99,"low":28.37,"close":28.98,"volume":8326747,"rsi_14":11.89,"sma_20":33.4,"sma_60":30.52,"sma_120":31.64},{"date":"2026-04-20","open":29.29,"high":29.87,"low":29.2,"close":29.33,"volume":7598053,"rsi_14":14.48,"sma_20":33.07,"sma_60":30.56,"sma_120":31.61},{"date":"2026-04-21","open":29.3,"high":30.4,"low":29.25,"close":29.89,"volume":7331466,"rsi_14":23.25,"sma_20":32.85,"sma_60":30.63,"sma_120":31.58},{"date":"2026-04-22","open":29.19,"high":29.88,"low":29.11,"close":29.55,"volume":5285731,"rsi_14":24.71,"sma_20":32.57,"sma_60":30.68,"sma_120":31.55},{"date":"2026-04-23","open":29.72,"high":30.95,"low":29.43,"close":29.5,"volume":11414526,"rsi_14":24.8,"sma_20":32.34,"sma_60":30.74,"sma_120":31.52},{"date":"2026-04-24","open":29.45,"high":29.85,"low":29.07,"close":29.79,"volume":8311343,"rsi_14":28.95,"sma_20":31.99,"sma_60":30.79,"sma_120":31.46},{"date":"2026-04-27","open":29.48,"high":29.63,"low":28.78,"close":28.89,"volume":5219441,"rsi_14":17.73,"sma_20":31.47,"sma_60":30.84,"sma_120":31.41},{"date":"2026-04-28","open":29.29,"high":29.44,"low":28.3,"close":28.33,"volume":7146909,"rsi_14":25.22,"sma_20":30.93,"sma_60":30.88,"sma_120":31.34},{"date":"2026-04-29","open":28.38,"high":29.3,"low":28.28,"close":29.02,"volume":5929294,"rsi_14":38.63,"sma_20":30.59,"sma_60":30.93,"sma_120":31.28},{"date":"2026-04-30","open":28.67,"high":29.07,"low":28.08,"close":28.19,"volume":6203007,"rsi_14":30.17,"sma_20":30.26,"sma_60":30.96,"sma_120":31.18},{"date":"2026-05-01","open":27.87,"high":28.4,"low":27.77,"close":28.4,"volume":4758015,"rsi_14":39.25,"sma_20":29.95,"sma_60":30.98,"sma_120":31.11},{"date":"2026-05-04","open":28.35,"high":29.24,"low":27.64,"close":28.67,"volume":8944203,"rsi_14":45.11,"sma_20":29.69,"sma_60":31.02,"sma_120":31.07},{"date":"2026-05-05","open":28.13,"high":28.78,"low":28.02,"close":28.71,"volume":6213415,"rsi_14":43.99,"sma_20":29.37,"sma_60":31.06,"sma_120":31.02},{"date":"2026-05-06","open":27.98,"high":28.27,"low":27.81,"close":28.07,"volume":7180864,"rsi_14":40.1,"sma_20":29.2,"sma_60":31.04,"sma_120":30.97},{"date":"2026-05-07","open":27.86,"high":28.3,"low":27.76,"close":27.9,"volume":6724382,"rsi_14":40.64,"sma_20":29.07,"sma_60":31.06,"sma_120":30.93},{"date":"2026-05-08","open":27.74,"high":28.15,"low":27.56,"close":28.06,"volume":9358579,"rsi_14":38.56,"sma_20":28.93,"sma_60":31.09,"sma_120":30.88},{"date":"2026-05-11","open":28.05,"high":28.54,"low":27.83,"close":28.47,"volume":8584847,"rsi_14":36.89,"sma_20":28.88,"sma_60":31.12,"sma_120":30.85},{"date":"2026-05-12","open":28.66,"high":28.88,"low":27.63,"close":27.78,"volume":10633157,"rsi_14":35.32,"sma_20":28.81,"sma_60":31.13,"sma_120":30.81},{"date":"2026-05-13","open":27.91,"high":28.44,"low":27.73,"close":28.37,"volume":9096767,"rsi_14":40.41,"sma_20":28.76,"sma_60":31.15,"sma_120":30.77},{"date":"2026-05-14","open":28.16,"high":28.47,"low":27.47,"close":27.65,"volume":8580684,"rsi_14":34.6,"sma_20":28.68,"sma_60":31.14,"sma_120":30.72},{"date":"2026-05-15","open":28.58,"high":28.59,"low":27.64,"close":27.87,"volume":12612815,"rsi_14":41.87,"sma_20":28.62,"sma_60":31.11,"sma_120":30.67},{"date":"2026-05-18","open":27.47,"high":27.87,"low":27.2,"close":27.2,"volume":12364567,"rsi_14":41.71,"sma_20":28.52,"sma_60":31.1,"sma_120":30.61},{"date":"2026-05-19","open":27.5,"high":27.74,"low":27.21,"close":27.58,"volume":8610820,"rsi_14":37.79,"sma_20":28.4,"sma_60":31.08,"sma_120":30.55},{"date":"2026-05-20","open":27.36,"high":27.55,"low":26.95,"close":27.0,"volume":8764873,"rsi_14":39.58,"sma_20":28.27,"sma_60":31.06,"sma_120":30.5},{"date":"2026-05-21","open":27.25,"high":27.33,"low":26.05,"close":26.21,"volume":10815869,"rsi_14":32.65,"sma_20":28.11,"sma_60":31.04,"sma_120":30.42},{"date":"2026-05-22","open":26.3,"high":26.6,"low":26.07,"close":26.42,"volume":7981573,"rsi_14":31.84,"sma_20":27.94,"sma_60":31.01,"sma_120":30.35},{"date":"2026-05-26","open":25.75,"high":25.76,"low":25.36,"close":25.64,"volume":9868614,"rsi_14":27.67,"sma_20":27.77,"sma_60":30.96,"sma_120":30.29},{"date":"2026-05-27","open":25.41,"high":25.69,"low":24.99,"close":25.02,"volume":5822464,"rsi_14":28.18,"sma_20":27.61,"sma_60":30.89,"sma_120":30.23},{"date":"2026-05-28","open":25.11,"high":25.19,"low":24.44,"close":24.56,"volume":6767880,"rsi_14":27.02,"sma_20":27.39,"sma_60":30.79,"sma_120":30.16},{"date":"2026-05-29","open":24.23,"high":24.44,"low":23.85,"close":24.14,"volume":7298621,"rsi_14":23.94,"sma_20":27.18,"sma_60":30.7,"sma_120":30.07},{"date":"2026-06-01","open":24.41,"high":24.8,"low":24.07,"close":24.78,"volume":11523989,"rsi_14":25.78,"sma_20":27.0,"sma_60":30.59,"sma_120":29.98},{"date":"2026-06-02","open":24.43,"high":24.7,"low":24.27,"close":24.37,"volume":8933201,"rsi_14":27.2,"sma_20":26.79,"sma_60":30.4,"sma_120":29.88},{"date":"2026-06-03","open":24.5,"high":24.68,"low":24.25,"close":24.31,"volume":8751374,"rsi_14":20.83,"sma_20":26.57,"sma_60":30.27,"sma_120":29.11},{"date":"2026-06-04","open":24.5,"high":24.52,"low":23.43,"close":23.5,"volume":9404975,"rsi_14":20.66,"sma_20":26.34,"sma_60":30.1,"sma_120":29.66},{"date":"2026-06-05","open":23.78,"high":25.68,"low":23.71,"close":25.21,"volume":19384264,"rsi_14":34.43,"sma_20":26.21,"sma_60":29.98,"sma_120":29.54},{"date":"2026-06-08","open":24.62,"high":25.01,"low":24.34,"close":24.76,"volume":7691587,"rsi_14":35.34,"sma_20":26.04,"sma_60":29.82,"sma_120":29.44},{"date":"2026-06-09","open":24.49,"high":26.78,"low":24.19,"close":25.17,"volume":16594086,"rsi_14":35.72,"sma_20":25.88,"sma_60":29.65,"sma_120":29.36},{"date":"2026-06-10","open":25.73,"high":26.9,"low":25.5,"close":26.6,"volume":11408804,"rsi_14":48.11,"sma_20":25.82,"sma_60":29.56,"sma_120":29.3},{"date":"2026-06-11","open":26.45,"high":27.13,"low":25.16,"close":25.32,"volume":14304638,"rsi_14":45.55,"sma_20":25.67,"sma_60":29.45,"sma_120":29.24},{"date":"2026-06-12","open":24.96,"high":25.32,"low":24.17,"close":24.2,"volume":8766987,"rsi_14":39.45,"sma_20":25.49,"sma_60":29.27,"sma_120":29.17},{"date":"2026-06-15","open":23.06,"high":23.13,"low":22.48,"close":22.56,"volume":12916003,"rsi_14":36.37,"sma_20":25.22,"sma_60":29.08,"sma_120":29.09},{"date":"2026-06-16","open":22.53,"high":22.72,"low":22.36,"close":22.57,"volume":7550543,"rsi_14":38.77,"sma_20":25.0,"sma_60":28.86,"sma_120":29.02},{"date":"2026-06-17","open":22.39,"high":23.84,"low":22.32,"close":23.54,"volume":13159427,"rsi_14":45.61,"sma_20":24.8,"sma_60":28.68,"sma_120":28.95},{"date":"2026-06-18","open":22.73,"high":23.12,"low":22.64,"close":22.8,"volume":8352239,"rsi_14":44.11,"sma_20":24.58,"sma_60":28.48,"sma_120":28.88},{"date":"2026-06-22","open":22.26,"high":22.75,"low":21.92,"close":22.52,"volume":16162385,"rsi_14":40.45,"sma_20":24.41,"sma_60":28.28,"sma_120":28.82},{"date":"2026-06-23","open":23.82,"high":24.11,"low":23.36,"close":23.87,"volume":10784979,"rsi_14":47.79,"sma_20":24.27,"sma_60":28.07,"sma_120":28.75},{"date":"2026-06-24","open":23.68,"high":24.15,"low":23.15,"close":23.69,"volume":7918387,"rsi_14":47.57,"sma_20":24.18,"sma_60":27.81,"sma_120":28.69},{"date":"2026-06-25","open":22.84,"high":23.73,"low":22.83,"close":23.25,"volume":9513846,"rsi_14":49.33,"sma_20":24.09,"sma_60":27.54,"sma_120":28.64},{"date":"2026-06-26","open":24.1,"high":24.33,"low":23.21,"close":23.56,"volume":7342379,"rsi_14":41.67,"sma_20":24.03,"sma_60":27.34,"sma_120":28.58},{"date":"2026-06-29","open":22.86,"high":23.48,"low":22.52,"close":22.55,"volume":16043947,"rsi_14":40.29,"sma_20":23.96,"sma_60":27.14,"sma_120":28.53},{"date":"2026-06-30","open":22.6,"high":22.7,"low":21.96,"close":22.09,"volume":4630654,"rsi_14":36.27,"sma_20":23.82,"sma_60":26.93,"sma_120":28.47},{"date":"2026-07-01","open":22.35,"high":22.55,"low":22.01,"close":22.32,"volume":7270654,"rsi_14":28.28,"sma_20":23.72,"sma_60":26.73,"sma_120":28.4},{"date":"2026-07-02","open":22.06,"high":22.59,"low":21.73,"close":22.04,"volume":9001899,"rsi_14":31.82,"sma_20":23.61,"sma_60":26.52,"sma_120":28.34},{"date":"2026-07-06","open":21.72,"high":21.72,"low":21.41,"close":21.49,"volume":6209952,"rsi_14":33.9,"sma_20":23.5,"sma_60":26.35,"sma_120":28.28},{"date":"2026-07-07","open":21.49,"high":21.95,"low":21.32,"close":21.69,"volume":7265914,"rsi_14":43.63,"sma_20":23.33,"sma_60":26.2,"sma_120":28.23},{"date":"2026-07-08","open":22.16,"high":22.79,"low":21.73,"close":22.01,"volume":8076251,"rsi_14":46.17,"sma_20":23.19,"sma_60":26.06,"sma_120":28.18},{"date":"2026-07-09","open":21.86,"high":22.1,"low":21.58,"close":21.58,"volume":4864803,"rsi_14":35.76,"sma_20":23.01,"sma_60":25.92,"sma_120":28.14},{"date":"2026-07-10","open":21.5,"high":22.02,"low":21.07,"close":21.13,"volume":5787933,"rsi_14":37.13,"sma_20":22.74,"sma_60":25.79,"sma_120":28.09},{"date":"2026-07-13","open":21.36,"high":21.96,"low":21.13,"close":21.78,"volume":8190023,"rsi_14":44.77,"sma_20":22.56,"sma_60":25.66,"sma_120":28.05},{"date":"2026-07-14","open":21.44,"high":21.61,"low":21.23,"close":21.51,"volume":4459760,"rsi_14":29.48,"sma_20":22.43,"sma_60":25.53,"sma_120":28.0},{"date":"2026-07-15","open":21.21,"high":21.48,"low":20.83,"close":20.85,"volume":5730835,"rsi_14":27.36,"sma_20":22.34,"sma_60":25.4,"sma_120":27.96},{"date":"2026-07-16","open":21.16,"high":21.68,"low":20.94,"close":21.45,"volume":7337322,"rsi_14":35.58,"sma_20":22.28,"sma_60":25.27,"sma_120":27.91},{"date":"2026-07-17","open":22.76,"high":22.84,"low":22.06,"close":22.48,"volume":10089414,"rsi_14":42.44,"sma_20":22.23,"sma_60":25.14,"sma_120":27.89},{"date":"2026-07-20","open":21.7,"high":22.25,"low":21.45,"close":22.12,"volume":6942721,"rsi_14":46.54,"sma_20":22.2,"sma_60":25.02,"sma_120":27.85},{"date":"2026-07-21","open":21.64,"high":21.93,"low":21.27,"close":21.37,"volume":5551249,"rsi_14":45.02,"sma_20":22.14,"sma_60":24.88,"sma_120":27.81},{"date":"2026-07-22","open":21.6,"high":21.8,"low":21.42,"close":21.55,"volume":5676190,"rsi_14":44.28,"sma_20":22.03,"sma_60":24.75,"sma_120":27.77},{"date":"2026-07-23","open":22.74,"high":23.18,"low":22.44,"close":22.52,"volume":9946730,"rsi_14":53.92,"sma_20":21.97,"sma_60":24.64,"sma_120":27.74},{"date":"2026-07-24","open":22.52,"high":22.61,"low":21.82,"close":22.36,"volume":9033171,"rsi_14":55.95,"sma_20":21.92,"sma_60":24.54,"sma_120":27.71},{"date":"2026-07-27","open":21.79,"high":22.65,"low":21.74,"close":22.21,"volume":10710241,"rsi_14":53.72,"sma_20":21.86,"sma_60":24.43,"sma_120":27.68},{"date":"2026-07-28","open":22.2,"high":22.56,"low":21.82,"close":22.03,"volume":6852402,"rsi_14":50.52,"sma_20":21.83,"sma_60":24.32,"sma_120":27.64},{"date":"2026-07-29","open":22.35,"high":23.51,"low":21.8,"close":23.42,"volume":18832546,"rsi_14":61.89,"sma_20":21.9,"sma_60":24.24,"sma_120":27.61},{"date":"2026-07-30","open":22.48,"high":22.77,"low":21.82,"close":21.82,"volume":9302907,"rsi_14":54.4,"sma_20":21.88,"sma_60":24.13,"sma_120":27.58},{"date":"2026-07-31","open":21.64,"high":22.51,"low":21.18,"close":21.25,"volume":8503348,"rsi_14":47.17,"sma_20":21.83,"sma_60":24.0,"sma_120":27.53},{"date":"2026-08-03","open":21.07,"high":21.18,"low":20.89,"close":21.08,"volume":6825129,"rsi_14":47.77,"sma_20":21.81,"sma_60":23.89,"sma_120":27.52},{"date":"2026-08-04","open":20.77,"high":21.27,"low":20.77,"close":21.27,"volume":7316852,"rsi_14":52.3,"sma_20":21.79,"sma_60":23.77,"sma_120":27.47},{"date":"2026-08-05","open":21.34,"high":21.44,"low":20.38,"close":20.51,"volume":11253494,"rsi_14":44.66,"sma_20":21.72,"sma_60":23.65,"sma_120":27.42},{"date":"2026-08-06","open":20.7,"high":20.74,"low":20.2,"close":20.23,"volume":5901731},{"date":"2026-08-07","open":20.26,"high":20.41,"low":20.18,"close":20.32,"volume":6660566,"rsi_14":37.9,"sma_20":21.61,"sma_60":23.39,"sma_120":27.27},{"date":"2026-08-10","open":20.24,"high":20.3,"low":20.02,"close":20.21,"volume":6569009,"rsi_14":41.47,"sma_20":21.53,"sma_60":23.25,"sma_120":27.21},{"date":"2026-08-11","open":20.23,"high":20.32,"low":20.05,"close":20.05,"volume":5997068,"rsi_14":38.94,"sma_20":21.45,"sma_60":23.13,"sma_120":27.14},{"date":"2026-08-12","open":19.87,"high":19.92,"low":19.42,"close":19.45,"volume":7554443,"rsi_14":26.05,"sma_20":21.38,"sma_60":22.98,"sma_120":27.06},{"date":"2026-08-13","open":19.4,"high":19.71,"low":19.36,"close":19.62,"volume":6271203,"rsi_14":28.66,"sma_20":21.29,"sma_60":22.86,"sma_120":26.99},{"date":"2026-08-14","open":19.45,"high":19.62,"low":19.32,"close":19.36,"volume":5526185,"rsi_14":28.13,"sma_20":21.14,"sma_60":22.72,"sma_120":26.9},{"date":"2026-08-17","open":19.35,"high":19.7,"low":19.28,"close":19.5,"volume":8042881,"rsi_14":30.54,"sma_20":21.01,"sma_60":22.6,"sma_120":26.83},{"date":"2026-08-18","open":19.71,"high":19.75,"low":19.52,"close":19.65,"volume":8474953,"rsi_14":14.16,"sma_20":20.92,"sma_60":22.49,"sma_120":26.76},{"date":"2026-08-19","open":19.38,"high":19.43,"low":18.98,"close":19.05,"volume":7460482},{"date":"2026-08-20","open":19.23,"high":19.39,"low":19.09,"close":19.19,"volume":9287954,"rsi_14":23.11,"sma_20":20.63,"sma_60":22.26,"sma_120":26.61},{"date":"2026-08-21","open":18.95,"high":19.05,"low":18.87,"close":18.95,"volume":6056663,"rsi_14":22.69,"sma_20":20.46,"sma_60":22.16,"sma_120":26.52},{"date":"2026-08-24","open":18.82,"high":19.01,"low":18.79,"close":18.96,"volume":6196182},{"date":"2026-08-25","open":18.8,"high":19.03,"low":18.62,"close":18.67,"volume":5731780,"rsi_14":21.69,"sma_20":20.13,"sma_60":21.97,"sma_120":26.34},{"date":"2026-08-26","open":18.69,"high":18.77,"low":18.52,"close":18.54,"volume":4331559,"rsi_14":22.74,"sma_20":19.88,"sma_60":21.87,"sma_120":26.23},{"date":"2026-08-27","open":18.51,"high":18.58,"low":18.07,"close":18.1,"volume":7733805,"rsi_14":17.83,"sma_20":19.7,"sma_60":21.76,"sma_120":26.08},{"date":"2026-08-28","open":18.28,"high":18.45,"low":18.23,"close":18.36,"volume":7980173,"rsi_14":24.31,"sma_20":19.55,"sma_60":21.66,"sma_120":25.97},{"date":"2026-08-31","open":18.41,"high":18.5,"low":18.0,"close":18.0,"volume":5501382},{"date":"2026-09-01","open":18.35,"high":18.73,"low":18.12,"close":18.55,"volume":7791652,"rsi_14":38.0,"sma_20":19.26,"sma_60":21.46,"sma_120":25.72},{"date":"2026-09-02","open":18.43,"high":18.48,"low":17.98,"close":18.02,"volume":7431681},{"date":"2026-09-03","open":17.9,"high":18.0,"low":17.62,"close":17.62,"volume":9171102,"rsi_14":29.56,"sma_20":19.01,"sma_60":21.22,"sma_120":25.44},{"date":"2026-09-04","open":17.5,"high":17.74,"low":17.41,"close":17.72,"volume":5458609,"rsi_14":28.81,"sma_20":18.88,"sma_60":21.07,"sma_120":25.32},{"date":"2026-09-08","open":17.68,"high":18.09,"low":17.67,"close":17.99,"volume":6210589,"rsi_14":30.79,"sma_20":18.77,"sma_60":20.95,"sma_120":25.2},{"date":"2026-09-09","open":18.21,"high":18.39,"low":18.05,"close":18.3,"volume":8938853},{"date":"2026-09-10","open":18.73,"high":18.96,"low":18.52,"close":18.88,"volume":12313250,"rsi_14":46.53,"sma_20":18.65,"sma_60":20.79,"sma_120":24.94},{"date":"2026-09-11","open":18.28,"high":18.28,"low":17.95,"close":18.07,"volume":8366677,"rsi_14":41.27,"sma_20":18.57,"sma_60":20.72,"sma_120":24.79},{"date":"2026-09-14","open":18.63,"high":18.67,"low":18.11,"close":18.23,"volume":12630558,"rsi_14":42.97,"sma_20":18.52,"sma_60":20.63,"sma_120":24.65},{"date":"2026-09-15","open":18.1,"high":18.52,"low":18.08,"close":18.26,"volume":7416843},{"date":"2026-09-16","open":18.09,"high":18.88,"low":18.01,"close":18.43,"volume":13372666,"rsi_14":48.89,"sma_20":18.39,"sma_60":20.49,"sma_120":24.38},{"date":"2026-09-17","open":17.7,"high":17.86,"low":17.64,"close":17.73,"volume":7263690,"rsi_14":46.46,"sma_20":18.33,"sma_60":20.38,"sma_120":24.23},{"date":"2026-09-18","open":17.76,"high":18.0,"low":17.73,"close":17.76,"volume":6487690,"rsi_14":44.0,"sma_20":18.26,"sma_60":20.28,"sma_120":24.05},{"date":"2026-09-21","open":17.48,"high":17.79,"low":17.47,"close":17.69,"volume":9558658},{"date":"2026-09-22","open":17.5,"high":17.55,"low":17.12,"close":17.15,"volume":8043754,"rsi_14":35.11,"sma_20":18.1,"sma_60":20.08,"sma_120":23.71},{"date":"2026-09-23","open":17.17,"high":17.61,"low":17.14,"close":17.49,"volume":8422495,"rsi_14":44.12,"sma_20":18.04,"sma_60":20.0,"sma_120":23.57},{"date":"2026-09-24","open":17.6,"high":17.89,"low":17.39,"close":17.57,"volume":9103094,"rsi_14":49.4,"sma_20":18.0,"sma_60":19.93,"sma_120":23.43},{"date":"2026-09-25","open":17.48,"high":17.74,"low":17.27,"close":17.3,"volume":6860737,"rsi_14":45.18,"sma_20":17.96,"sma_60":19.84,"sma_120":23.29},{"date":"2026-09-28","open":17.51,"high":17.77,"low":17.23,"close":17.46,"volume":7978623,"rsi_14":43.76,"sma_20":17.91,"sma_60":19.77,"sma_120":23.14},{"date":"2026-09-29","open":17.34,"high":17.59,"low":17.27,"close":17.45,"volume":5616176,"rsi_14":39.24,"sma_20":17.88,"sma_60":19.7,"sma_120":23.02},{"date":"2026-09-30","open":17.3,"high":17.62,"low":17.21,"close":17.61,"volume":6145169},{"date":"2026-10-01","open":17.65,"high":18.09,"low":17.65,"close":17.79,"volume":8993405,"rsi_14":45.17,"sma_20":17.82,"sma_60":19.56,"sma_120":22.81},{"date":"2026-10-02","open":17.48,"high":17.66,"low":17.36,"close":17.4,"volume":7415586,"rsi_14":36.74,"sma_20":17.81,"sma_60":19.49,"sma_120":22.71},{"date":"2026-10-05","open":17.31,"high":17.35,"low":17.1,"close":17.2,"volume":7430966,"rsi_14":33.94,"sma_20":17.79,"sma_60":19.42,"sma_120":22.61},{"date":"2026-10-06","open":17.0,"high":17.14,"low":16.73,"close":16.75,"volume":10010513,"rsi_14":26.54,"sma_20":17.73,"sma_60":19.34,"sma_120":22.5},{"date":"2026-10-07","open":17.17,"high":17.23,"low":16.84,"close":16.9,"volume":8551163},{"date":"2026-10-08","open":17.0,"high":17.48,"low":16.95,"close":17.24,"volume":10056644,"rsi_14":42.13,"sma_20":17.57,"sma_60":19.2,"sma_120":22.3},{"date":"2026-10-09","open":17.05,"high":17.07,"low":16.92,"close":16.99,"volume":6565327,"rsi_14":40.06,"sma_20":17.52,"sma_60":19.13,"sma_120":22.2},{"date":"2026-10-12","open":16.83,"high":16.86,"low":16.69,"close":16.69,"volume":9630883,"rsi_14":43.25,"sma_20":17.44,"sma_60":19.03,"sma_120":22.09},{"date":"2026-10-13","open":16.69,"high":16.77,"low":16.54,"close":16.68,"volume":4831200,"rsi_14":36.39,"sma_20":17.36,"sma_60":18.94,"sma_120":21.98},{"date":"2026-10-14","open":16.78,"high":17.46,"low":16.61,"close":17.2,"volume":12920256,"rsi_14":44.71,"sma_20":17.3,"sma_60":18.87,"sma_120":21.88},{"date":"2026-10-15","open":17.57,"high":17.75,"low":16.93,"close":17.08,"volume":12041701,"rsi_14":46.75,"sma_20":17.27,"sma_60":18.8,"sma_120":21.77},{"date":"2026-10-16","open":16.81,"high":19.26,"low":16.67,"close":18.38,"volume":44429852,"rsi_14":61.17,"sma_20":17.3,"sma_60":18.73,"sma_120":21.68},{"date":"2026-10-19","open":17.86,"high":18.01,"low":17.43,"close":17.79,"volume":24224326,"rsi_14":53.21,"sma_20":17.3,"sma_60":18.65,"sma_120":21.6},{"date":"2026-10-20","open":18.08,"high":18.28,"low":17.38,"close":17.57,"volume":13603975,"rsi_14":50.1,"sma_20":17.33,"sma_60":18.58,"sma_120":21.5},{"date":"2026-10-21","open":17.4,"high":17.79,"low":17.3,"close":17.39,"volume":10846042,"rsi_14":46.25,"sma_20":17.32,"sma_60":18.5,"sma_120":21.41},{"date":"2026-10-22","open":17.77,"high":18.86,"low":17.64,"close":18.48,"volume":19858255,"rsi_14":59.23,"sma_20":17.37,"sma_60":18.42,"sma_120":21.33},{"date":"2026-10-23","open":19.0,"high":19.45,"low":18.62,"close":18.72,"volume":16155355,"rsi_14":63.13,"sma_20":17.44,"sma_60":18.36,"sma_120":21.25}],"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":"iPath Series B S&P 500 VIX Short-Term Futures ETN","phase":"above-fold","symbol_resolved":true}