{"status":"ok","report":{"price_analysis":{"current":34.03,"change_1d":2.4,"change_7d":11.3,"change_30d":33.0,"high_30d":35.19,"low_30d":22.16,"position_in_range":91.0,"support":23.46,"resistance":33.89},"summary":"ProShares UltraShort Silver(ZSL)은(는) Trading--Inverse Commodities를 추종하는 ETF입니다, 순자산 $105.6M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 71.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.81)가 시그널선(1.40)을 상회합니다(골든크로스). 현재가가 SMA20(29)과 SMA60(26) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 25~33 (현재 위치 108%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 71","rsi_14":70.98321342925661,"macd":1.812478165766933,"macd_signal":1.4024825244003967,"sma_20":29.05,"sma_60":25.97908333333333,"bb_upper":33.33986713080953,"bb_lower":24.76013286919047,"atr_14":1.6793571428571423},"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":74,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":71.0,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":33.0,"unit":"%","percentile":81,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:51.884705+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--Inverse Commodities","issuer":"ProShares","category":"Trading--Inverse Commodities","expense_ratio":1.33,"aum":105632120.0,"aum_display":"$105.6M","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":34.03,"change_pct":2.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":33.3},{"date":"2016-10-25","close":32.62},{"date":"2016-10-26","close":33.21},{"date":"2016-10-27","close":33.12},{"date":"2016-10-28","close":32.5814},{"date":"2016-10-31","close":32.18},{"date":"2016-11-01","close":30.5},{"date":"2016-11-02","close":29.99},{"date":"2016-11-03","close":30.41},{"date":"2016-11-04","close":30.2646},{"date":"2016-11-07","close":30.85},{"date":"2016-11-08","close":30.42},{"date":"2016-11-09","close":30.16},{"date":"2016-11-10","close":29.69},{"date":"2016-11-11","close":33.5431},{"date":"2016-11-14","close":35.3614},{"date":"2016-11-15","close":34.43},{"date":"2016-11-16","close":34.97},{"date":"2016-11-17","close":36.05},{"date":"2016-11-18","close":36.49},{"date":"2016-11-21","close":36.4},{"date":"2016-11-22","close":36.1542},{"date":"2016-11-23","close":37.37},{"date":"2016-11-25","close":36.83},{"date":"2016-11-28","close":36.24},{"date":"2016-11-29","close":36.19},{"date":"2016-11-30","close":36.86},{"date":"2016-12-01","close":36.66},{"date":"2016-12-02","close":35.81},{"date":"2016-12-05","close":35.65},{"date":"2016-12-06","close":35.75},{"date":"2016-12-07","close":34.04},{"date":"2016-12-08","close":34.68},{"date":"2016-12-09","close":35.18},{"date":"2016-12-12","close":34.13},{"date":"2016-12-13","close":34.796},{"date":"2016-12-14","close":35.37},{"date":"2016-12-15","close":38.12},{"date":"2016-12-16","close":38.09},{"date":"2016-12-19","close":38.61},{"date":"2016-12-20","close":38.22},{"date":"2016-12-21","close":38.7},{"date":"2016-12-22","close":39.375},{"date":"2016-12-23","close":39.79},{"date":"2016-12-27","close":38.64},{"date":"2016-12-28","close":38.335},{"date":"2016-12-29","close":37.7},{"date":"2016-12-30","close":38.76},{"date":"2017-01-03","close":37.01},{"date":"2017-01-04","close":36.34},{"date":"2017-01-05","close":35.59},{"date":"2017-01-06","close":36.05},{"date":"2017-01-09","close":35.64},{"date":"2017-01-10","close":34.72},{"date":"2017-01-11","close":34.94},{"date":"2017-01-12","close":34.76},{"date":"2017-01-13","close":34.655},{"date":"2017-01-17","close":33.1697},{"date":"2017-01-18","close":33.64},{"date":"2017-01-19","close":33.885},{"date":"2017-01-20","close":33.57},{"date":"2017-01-23","close":33.15},{"date":"2017-01-24","close":33.36},{"date":"2017-01-25","close":33.88},{"date":"2017-01-26","close":34.67},{"date":"2017-01-27","close":33.28},{"date":"2017-01-30","close":33.27},{"date":"2017-01-31","close":31.63},{"date":"2017-02-01","close":31.7},{"date":"2017-02-02","close":31.9131},{"date":"2017-02-03","close":31.85},{"date":"2017-02-06","close":30.88},{"date":"2017-02-07","close":31.02},{"date":"2017-02-08","close":30.75},{"date":"2017-02-09","close":31.08},{"date":"2017-02-10","close":30.15},{"date":"2017-02-13","close":30.55},{"date":"2017-02-14","close":30.16},{"date":"2017-02-15","close":30.03},{"date":"2017-02-16","close":29.66},{"date":"2017-02-17","close":29.9},{"date":"2017-02-21","close":30.01},{"date":"2017-02-22","close":29.76},{"date":"2017-02-23","close":29.331},{"date":"2017-02-24","close":28.78},{"date":"2017-02-27","close":29.1109},{"date":"2017-02-28","close":28.85},{"date":"2017-03-01","close":28.64},{"date":"2017-03-02","close":30.6948},{"date":"2017-03-03","close":30.02},{"date":"2017-03-06","close":30.61},{"date":"2017-03-07","close":31.58},{"date":"2017-03-08","close":32.49},{"date":"2017-03-09","close":33.53},{"date":"2017-03-10","close":33.16},{"date":"2017-03-13","close":33.44},{"date":"2017-03-14","close":33.8},{"date":"2017-03-15","close":31.93},{"date":"2017-03-16","close":32.06},{"date":"2017-03-17","close":31.77},{"date":"2017-03-20","close":31.6112},{"date":"2017-03-21","close":31.22},{"date":"2017-03-22","close":31.18},{"date":"2017-03-23","close":31.03},{"date":"2017-03-24","close":30.32},{"date":"2017-03-27","close":29.2399},{"date":"2017-03-28","close":29.15},{"date":"2017-03-29","close":28.9},{"date":"2017-03-30","close":29.18},{"date":"2017-03-31","close":28.9},{"date":"2017-04-03","close":28.89},{"date":"2017-04-04","close":28.58},{"date":"2017-04-05","close":28.67},{"date":"2017-04-06","close":28.79},{"date":"2017-04-07","close":29.57},{"date":"2017-04-10","close":29.73},{"date":"2017-04-11","close":28.54},{"date":"2017-04-12","close":28.12},{"date":"2017-04-13","close":27.835},{"date":"2017-04-17","close":28.17},{"date":"2017-04-18","close":28.45},{"date":"2017-04-19","close":29.03},{"date":"2017-04-20","close":29.379},{"date":"2017-04-21","close":29.62},{"date":"2017-04-24","close":29.61},{"date":"2017-04-25","close":30.7},{"date":"2017-04-26","close":31.08},{"date":"2017-04-27","close":31.8604},{"date":"2017-04-28","close":32.12},{"date":"2017-05-01","close":33.34},{"date":"2017-05-02","close":33.58},{"date":"2017-05-03","close":35.036},{"date":"2017-05-04","close":35.74},{"date":"2017-05-05","close":35.37},{"date":"2017-05-08","close":35.76},{"date":"2017-05-09","close":36.45},{"date":"2017-05-10","close":36.1},{"date":"2017-05-11","close":35.65},{"date":"2017-05-12","close":35.12},{"date":"2017-05-15","close":34.36},{"date":"2017-05-16","close":33.52},{"date":"2017-05-17","close":33.19},{"date":"2017-05-18","close":34.32},{"date":"2017-05-19","close":33.3759},{"date":"2017-05-22","close":32.22},{"date":"2017-05-23","close":32.56},{"date":"2017-05-24","close":32.02},{"date":"2017-05-25","close":32.19},{"date":"2017-05-26","close":31.48},{"date":"2017-05-30","close":31.19},{"date":"2017-05-31","close":31.55},{"date":"2017-06-01","close":31.5794},{"date":"2017-06-02","close":30.83},{"date":"2017-06-05","close":30.63},{"date":"2017-06-06","close":30.21},{"date":"2017-06-07","close":30.6097},{"date":"2017-06-08","close":31.2},{"date":"2017-06-09","close":31.92},{"date":"2017-06-12","close":32.92},{"date":"2017-06-13","close":33.19},{"date":"2017-06-14","close":33.15},{"date":"2017-06-15","close":33.42},{"date":"2017-06-16","close":33.95},{"date":"2017-06-19","close":34.72},{"date":"2017-06-20","close":34.87},{"date":"2017-06-21","close":34.91},{"date":"2017-06-22","close":34.35},{"date":"2017-06-23","close":33.81},{"date":"2017-06-26","close":34.36},{"date":"2017-06-27","close":33.82},{"date":"2017-06-28","close":33.33},{"date":"2017-06-29","close":34.11},{"date":"2017-06-30","close":34.091},{"date":"2017-07-03","close":36.13},{"date":"2017-07-05","close":36.47},{"date":"2017-07-06","close":36.61},{"date":"2017-07-07","close":38.6},{"date":"2017-07-10","close":37.97},{"date":"2017-07-11","close":37.18},{"date":"2017-07-12","close":36.79},{"date":"2017-07-13","close":37.77},{"date":"2017-07-14","close":36.58},{"date":"2017-07-17","close":35.83},{"date":"2017-07-18","close":34.82},{"date":"2017-07-19","close":35.0204},{"date":"2017-07-20","close":35.0499},{"date":"2017-07-21","close":34.19},{"date":"2017-07-24","close":34.28},{"date":"2017-07-25","close":34.24},{"date":"2017-07-26","close":33.45},{"date":"2017-07-27","close":33.76},{"date":"2017-07-28","close":33.13},{"date":"2017-07-31","close":32.68},{"date":"2017-08-01","close":33.25},{"date":"2017-08-02","close":33.83},{"date":"2017-08-03","close":33.47},{"date":"2017-08-04","close":35.03},{"date":"2017-08-07","close":35.09},{"date":"2017-08-08","close":34.135},{"date":"2017-08-09","close":32.2603},{"date":"2017-08-10","close":31.4599},{"date":"2017-08-11","close":31.47},{"date":"2017-08-14","close":31.61},{"date":"2017-08-15","close":33.22},{"date":"2017-08-16","close":31.44},{"date":"2017-08-17","close":31.67},{"date":"2017-08-18","close":31.74},{"date":"2017-08-21","close":31.8418},{"date":"2017-08-22","close":31.83},{"date":"2017-08-23","close":31.565},{"date":"2017-08-24","close":32.12},{"date":"2017-08-25","close":31.68},{"date":"2017-08-28","close":30.08},{"date":"2017-08-29","close":30.36},{"date":"2017-08-30","close":30.22},{"date":"2017-08-31","close":29.51},{"date":"2017-09-01","close":29.2},{"date":"2017-09-05","close":28.61},{"date":"2017-09-06","close":28.69},{"date":"2017-09-07","close":27.86},{"date":"2017-09-08","close":28.18},{"date":"2017-09-11","close":28.99},{"date":"2017-09-12","close":28.58},{"date":"2017-09-13","close":29.01},{"date":"2017-09-14","close":28.9889},{"date":"2017-09-15","close":29.49},{"date":"2017-09-18","close":30.8},{"date":"2017-09-19","close":30.395},{"date":"2017-09-20","close":31.01},{"date":"2017-09-21","close":31.544},{"date":"2017-09-22","close":31.55},{"date":"2017-09-25","close":30.89},{"date":"2017-09-26","close":32.1},{"date":"2017-09-27","close":32.39},{"date":"2017-09-28","close":32.06},{"date":"2017-09-29","close":32.78},{"date":"2017-10-02","close":33.0},{"date":"2017-10-03","close":32.83},{"date":"2017-10-04","close":32.9},{"date":"2017-10-05","close":32.91},{"date":"2017-10-06","close":32.175},{"date":"2017-10-09","close":31.5},{"date":"2017-10-10","close":30.95},{"date":"2017-10-11","close":30.6},{"date":"2017-10-12","close":30.55},{"date":"2017-10-13","close":29.97},{"date":"2017-10-16","close":30.59},{"date":"2017-10-17","close":31.2},{"date":"2017-10-18","close":31.37},{"date":"2017-10-19","close":30.44},{"date":"2017-10-20","close":31.24},{"date":"2017-10-23","close":31.0},{"date":"2017-10-24","close":31.4995},{"date":"2017-10-25","close":31.56},{"date":"2017-10-26","close":32.22},{"date":"2017-10-27","close":31.92},{"date":"2017-10-30","close":31.88},{"date":"2017-10-31","close":32.36},{"date":"2017-11-01","close":30.79},{"date":"2017-11-02","close":30.88},{"date":"2017-11-03","close":31.841},{"date":"2017-11-06","close":30.422},{"date":"2017-11-07","close":31.43},{"date":"2017-11-08","close":31.2793},{"date":"2017-11-09","close":31.2301},{"date":"2017-11-10","close":31.7},{"date":"2017-11-13","close":31.1899},{"date":"2017-11-14","close":31.24},{"date":"2017-11-15","close":31.36},{"date":"2017-11-16","close":31.0644},{"date":"2017-11-17","close":30.32},{"date":"2017-11-20","close":31.55},{"date":"2017-11-21","close":31.5},{"date":"2017-11-22","close":30.8},{"date":"2017-11-24","close":31.2},{"date":"2017-11-27","close":31.1473},{"date":"2017-11-28","close":31.86},{"date":"2017-11-29","close":32.91},{"date":"2017-11-30","close":33.42},{"date":"2017-12-01","close":33.43},{"date":"2017-12-04","close":33.8},{"date":"2017-12-05","close":34.74},{"date":"2017-12-06","close":35.34},{"date":"2017-12-07","close":36.47},{"date":"2017-12-08","close":35.99},{"date":"2017-12-11","close":36.55},{"date":"2017-12-12","close":36.51},{"date":"2017-12-13","close":35.0},{"date":"2017-12-14","close":35.64},{"date":"2017-12-15","close":35.0},{"date":"2017-12-18","close":34.72},{"date":"2017-12-19","close":34.66},{"date":"2017-12-20","close":34.54},{"date":"2017-12-21","close":34.65},{"date":"2017-12-22","close":33.83},{"date":"2017-12-26","close":32.93},{"date":"2017-12-27","close":32.39},{"date":"2017-12-28","close":31.79},{"date":"2017-12-29","close":31.4},{"date":"2018-01-02","close":30.51},{"date":"2018-01-03","close":30.7},{"date":"2018-01-04","close":30.49},{"date":"2018-01-05","close":30.48},{"date":"2018-01-08","close":30.83},{"date":"2018-01-09","close":31.27},{"date":"2018-01-10","close":31.27},{"date":"2018-01-11","close":31.35},{"date":"2018-01-12","close":30.31},{"date":"2018-01-16","close":30.44},{"date":"2018-01-17","close":31.14},{"date":"2018-01-18","close":31.42},{"date":"2018-01-19","close":31.15},{"date":"2018-01-22","close":31.19},{"date":"2018-01-23","close":31.02},{"date":"2018-01-24","close":29.2},{"date":"2018-01-25","close":30.1},{"date":"2018-01-26","close":29.76},{"date":"2018-01-29","close":30.55},{"date":"2018-01-30","close":30.88},{"date":"2018-01-31","close":29.98},{"date":"2018-02-01","close":30.31},{"date":"2018-02-02","close":32.74},{"date":"2018-02-05","close":32.4},{"date":"2018-02-06","close":32.71},{"date":"2018-02-07","close":33.75},{"date":"2018-02-08","close":33.6},{"date":"2018-02-09","close":33.86},{"date":"2018-02-12","close":33.0},{"date":"2018-02-13","close":32.79},{"date":"2018-02-14","close":31.65},{"date":"2018-02-15","close":31.58},{"date":"2018-02-16","close":32.31},{"date":"2018-02-20","close":33.13},{"date":"2018-02-21","close":33.1},{"date":"2018-02-22","close":32.605},{"date":"2018-02-23","close":32.87},{"date":"2018-02-26","close":32.54},{"date":"2018-02-27","close":33.42},{"date":"2018-02-28","close":33.47},{"date":"2018-03-01","close":33.0},{"date":"2018-03-02","close":33.03},{"date":"2018-03-05","close":33.32},{"date":"2018-03-06","close":32.12},{"date":"2018-03-07","close":33.09},{"date":"2018-03-08","close":33.02},{"date":"2018-03-09","close":32.71},{"date":"2018-03-12","close":32.85},{"date":"2018-03-13","close":32.74},{"date":"2018-03-14","close":32.9},{"date":"2018-03-15","close":33.49},{"date":"2018-03-16","close":33.74},{"date":"2018-03-19","close":33.79},{"date":"2018-03-20","close":34.32},{"date":"2018-03-21","close":32.58},{"date":"2018-03-22","close":33.42},{"date":"2018-03-23","close":32.84},{"date":"2018-03-26","close":32.33},{"date":"2018-03-27","close":32.95},{"date":"2018-03-28","close":33.84},{"date":"2018-03-29","close":33.54},{"date":"2018-04-02","close":32.6},{"date":"2018-04-03","close":33.35},{"date":"2018-04-04","close":33.8},{"date":"2018-04-05","close":33.45},{"date":"2018-04-06","close":33.46},{"date":"2018-04-09","close":32.96},{"date":"2018-04-10","close":32.67},{"date":"2018-04-11","close":32.4},{"date":"2018-04-12","close":33.09},{"date":"2018-04-13","close":32.42},{"date":"2018-04-16","close":32.34},{"date":"2018-04-17","close":31.94},{"date":"2018-04-18","close":30.43},{"date":"2018-04-19","close":30.13},{"date":"2018-04-20","close":30.63},{"date":"2018-04-23","close":32.53},{"date":"2018-04-24","close":32.03},{"date":"2018-04-25","close":32.68},{"date":"2018-04-26","close":32.84},{"date":"2018-04-27","close":32.84},{"date":"2018-04-30","close":33.57},{"date":"2018-05-01","close":34.28},{"date":"2018-05-02","close":33.43},{"date":"2018-05-03","close":33.05},{"date":"2018-05-04","close":32.92},{"date":"2018-05-07","close":33.05},{"date":"2018-05-08","close":33.02},{"date":"2018-05-09","close":33.01},{"date":"2018-05-10","close":32.1},{"date":"2018-05-11","close":32.28},{"date":"2018-05-14","close":32.9},{"date":"2018-05-15","close":33.81},{"date":"2018-05-16","close":33.45},{"date":"2018-05-17","close":33.16},{"date":"2018-05-18","close":33.2},{"date":"2018-05-21","close":32.89},{"date":"2018-05-22","close":32.75},{"date":"2018-05-23","close":33.11},{"date":"2018-05-24","close":32.27},{"date":"2018-05-25","close":32.92},{"date":"2018-05-29","close":33.3},{"date":"2018-05-30","close":32.93},{"date":"2018-05-31","close":33.29},{"date":"2018-06-01","close":33.4},{"date":"2018-06-04","close":33.28},{"date":"2018-06-05","close":32.9},{"date":"2018-06-06","close":32.18},{"date":"2018-06-07","close":32.1},{"date":"2018-06-08","close":31.93},{"date":"2018-06-11","close":31.28},{"date":"2018-06-12","close":31.55},{"date":"2018-06-13","close":30.74},{"date":"2018-06-14","close":30.32},{"date":"2018-06-15","close":32.43},{"date":"2018-06-18","close":32.85},{"date":"2018-06-19","close":33.52},{"date":"2018-06-20","close":33.5},{"date":"2018-06-21","close":33.45},{"date":"2018-06-22","close":32.95},{"date":"2018-06-25","close":33.41},{"date":"2018-06-26","close":33.71},{"date":"2018-06-27","close":34.6},{"date":"2018-06-28","close":34.81},{"date":"2018-06-29","close":34.4},{"date":"2018-07-02","close":35.57},{"date":"2018-07-03","close":34.92},{"date":"2018-07-05","close":34.91},{"date":"2018-07-06","close":34.87},{"date":"2018-07-09","close":34.45},{"date":"2018-07-10","close":34.62},{"date":"2018-07-11","close":35.75},{"date":"2018-07-12","close":35.15},{"date":"2018-07-13","close":35.72},{"date":"2018-07-16","close":35.81},{"date":"2018-07-17","close":36.78},{"date":"2018-07-18","close":36.91},{"date":"2018-07-19","close":38.05},{"date":"2018-07-20","close":36.97},{"date":"2018-07-23","close":37.74},{"date":"2018-07-24","close":37.18},{"date":"2018-07-25","close":36.72},{"date":"2018-07-26","close":37.66},{"date":"2018-07-27","close":37.2},{"date":"2018-07-30","close":37.14},{"date":"2018-07-31","close":37.04},{"date":"2018-08-01","close":37.63},{"date":"2018-08-02","close":38.0},{"date":"2018-08-03","close":37.53},{"date":"2018-08-06","close":38.14},{"date":"2018-08-07","close":37.93},{"date":"2018-08-08","close":37.56},{"date":"2018-08-09","close":37.43},{"date":"2018-08-10","close":38.11},{"date":"2018-08-13","close":39.77},{"date":"2018-08-14","close":39.32},{"date":"2018-08-15","close":42.83},{"date":"2018-08-16","close":41.56},{"date":"2018-08-17","close":40.61},{"date":"2018-08-20","close":40.96},{"date":"2018-08-21","close":40.9},{"date":"2018-08-22","close":40.96},{"date":"2018-08-23","close":42.43},{"date":"2018-08-24","close":40.63},{"date":"2018-08-27","close":40.3},{"date":"2018-08-28","close":41.13},{"date":"2018-08-29","close":40.94},{"date":"2018-08-30","close":42.05},{"date":"2018-08-31","close":42.32},{"date":"2018-09-04","close":44.35},{"date":"2018-09-05","close":44.1},{"date":"2018-09-06","close":44.4},{"date":"2018-09-07","close":44.42},{"date":"2018-09-10","close":44.35},{"date":"2018-09-11","close":44.71},{"date":"2018-09-12","close":43.78},{"date":"2018-09-13","close":44.21},{"date":"2018-09-14","close":44.97},{"date":"2018-09-17","close":44.33},{"date":"2018-09-18","close":44.46},{"date":"2018-09-19","close":43.87},{"date":"2018-09-20","close":43.47},{"date":"2018-09-21","close":43.64},{"date":"2018-09-24","close":43.68},{"date":"2018-09-25","close":42.49},{"date":"2018-09-26","close":43.27},{"date":"2018-09-27","close":43.8},{"date":"2018-09-28","close":41.58},{"date":"2018-10-01","close":42.37},{"date":"2018-10-02","close":41.34},{"date":"2018-10-03","close":41.59},{"date":"2018-10-04","close":41.85},{"date":"2018-10-05","close":41.5314},{"date":"2018-10-08","close":43.0},{"date":"2018-10-09","close":42.89},{"date":"2018-10-10","close":43.49},{"date":"2018-10-11","close":41.95},{"date":"2018-10-12","close":41.59},{"date":"2018-10-15","close":41.26},{"date":"2018-10-16","close":41.38},{"date":"2018-10-17","close":41.55},{"date":"2018-10-18","close":42.02},{"date":"2018-10-19","close":41.61},{"date":"2018-10-22","close":41.91},{"date":"2018-10-23","close":41.01},{"date":"2018-10-24","close":41.39},{"date":"2018-10-25","close":41.62},{"date":"2018-10-26","close":41.2},{"date":"2018-10-29","close":42.64},{"date":"2018-10-30","close":42.47},{"date":"2018-10-31","close":43.65},{"date":"2018-11-01","close":40.9},{"date":"2018-11-02","close":40.84},{"date":"2018-11-05","close":41.41},{"date":"2018-11-06","close":42.09},{"date":"2018-11-07","close":41.9},{"date":"2018-11-08","close":42.65},{"date":"2018-11-09","close":44.24},{"date":"2018-11-12","close":45.25},{"date":"2018-11-13","close":45.45},{"date":"2018-11-14","close":44.38},{"date":"2018-11-15","close":43.33},{"date":"2018-11-16","close":42.67},{"date":"2018-11-19","close":42.66},{"date":"2018-11-20","close":43.22},{"date":"2018-11-21","close":42.26},{"date":"2018-11-23","close":43.53},{"date":"2018-11-26","close":43.77},{"date":"2018-11-27","close":44.45},{"date":"2018-11-28","close":43.3},{"date":"2018-11-29","close":43.37},{"date":"2018-11-30","close":44.18},{"date":"2018-12-03","close":42.81},{"date":"2018-12-04","close":42.15},{"date":"2018-12-06","close":42.2527},{"date":"2018-12-07","close":41.49},{"date":"2018-12-10","close":41.85},{"date":"2018-12-11","close":41.89},{"date":"2018-12-12","close":40.9},{"date":"2018-12-13","close":40.76},{"date":"2018-12-14","close":41.82},{"date":"2018-12-17","close":41.23},{"date":"2018-12-18","close":41.45},{"date":"2018-12-19","close":41.9},{"date":"2018-12-20","close":40.81},{"date":"2018-12-21","close":41.67},{"date":"2018-12-24","close":40.71},{"date":"2018-12-26","close":39.26},{"date":"2018-12-27","close":38.29},{"date":"2018-12-28","close":37.6061},{"date":"2018-12-31","close":37.0979},{"date":"2019-01-02","close":37.0095},{"date":"2019-01-03","close":35.8},{"date":"2019-01-04","close":36.24},{"date":"2019-01-07","close":36.5},{"date":"2019-01-08","close":36.33},{"date":"2019-01-09","close":35.98},{"date":"2019-01-10","close":36.84},{"date":"2019-01-11","close":36.68},{"date":"2019-01-14","close":36.52},{"date":"2019-01-15","close":36.79},{"date":"2019-01-16","close":36.73},{"date":"2019-01-17","close":37.06},{"date":"2019-01-18","close":38.02},{"date":"2019-01-22","close":38.0672},{"date":"2019-01-23","close":37.96},{"date":"2019-01-24","close":38.19},{"date":"2019-01-25","close":36.17},{"date":"2019-01-28","close":35.97},{"date":"2019-01-29","close":35.63},{"date":"2019-01-30","close":34.63},{"date":"2019-01-31","close":34.66},{"date":"2019-02-01","close":35.21},{"date":"2019-02-04","close":35.44},{"date":"2019-02-05","close":35.52},{"date":"2019-02-06","close":36.38},{"date":"2019-02-07","close":36.1},{"date":"2019-02-08","close":35.7},{"date":"2019-02-11","close":36.25},{"date":"2019-02-12","close":36.29},{"date":"2019-02-13","close":37.07},{"date":"2019-02-14","close":36.82},{"date":"2019-02-15","close":35.92},{"date":"2019-02-19","close":34.978},{"date":"2019-02-20","close":34.61},{"date":"2019-02-21","close":35.7695},{"date":"2019-02-22","close":35.2786},{"date":"2019-02-25","close":35.4491},{"date":"2019-02-26","close":35.3},{"date":"2019-02-27","close":36.21},{"date":"2019-02-28","close":36.78},{"date":"2019-03-01","close":39.11},{"date":"2019-03-04","close":39.38},{"date":"2019-03-05","close":39.15},{"date":"2019-03-06","close":39.42},{"date":"2019-03-07","close":39.78},{"date":"2019-03-08","close":38.0},{"date":"2019-03-11","close":38.24},{"date":"2019-03-12","close":37.59},{"date":"2019-03-13","close":37.46},{"date":"2019-03-14","close":38.84},{"date":"2019-03-15","close":38.327},{"date":"2019-03-18","close":38.1},{"date":"2019-03-19","close":37.98},{"date":"2019-03-20","close":37.25},{"date":"2019-03-21","close":37.48},{"date":"2019-03-22","close":37.71},{"date":"2019-03-25","close":37.1},{"date":"2019-03-26","close":37.62},{"date":"2019-03-27","close":38.43},{"date":"2019-03-28","close":39.83},{"date":"2019-03-29","close":39.24},{"date":"2019-04-01","close":39.38},{"date":"2019-04-02","close":39.38},{"date":"2019-04-03","close":39.26},{"date":"2019-04-04","close":39.09},{"date":"2019-04-05","close":39.38},{"date":"2019-04-08","close":38.6},{"date":"2019-04-09","close":38.76},{"date":"2019-04-10","close":38.69},{"date":"2019-04-11","close":40.16},{"date":"2019-04-12","close":40.0},{"date":"2019-04-15","close":39.99},{"date":"2019-04-16","close":39.9561},{"date":"2019-04-17","close":40.06},{"date":"2019-04-18","close":39.93},{"date":"2019-04-22","close":39.83},{"date":"2019-04-23","close":40.9},{"date":"2019-04-24","close":40.18},{"date":"2019-04-25","close":40.23},{"date":"2019-04-26","close":39.6636},{"date":"2019-04-29","close":40.38},{"date":"2019-04-30","close":40.21},{"date":"2019-05-01","close":41.86},{"date":"2019-05-02","close":42.08},{"date":"2019-05-03","close":40.36},{"date":"2019-05-06","close":40.41},{"date":"2019-05-07","close":40.39},{"date":"2019-05-08","close":40.79},{"date":"2019-05-09","close":41.32},{"date":"2019-05-10","close":41.2},{"date":"2019-05-13","close":41.22},{"date":"2019-05-14","close":41.09},{"date":"2019-05-15","close":41.09},{"date":"2019-05-16","close":42.42},{"date":"2019-05-17","close":43.26},{"date":"2019-05-20","close":43.02},{"date":"2019-05-21","close":43.18},{"date":"2019-05-22","close":43.18},{"date":"2019-05-23","close":42.25},{"date":"2019-05-24","close":42.43},{"date":"2019-05-28","close":43.73},{"date":"2019-05-29","close":43.26},{"date":"2019-05-30","close":42.68},{"date":"2019-05-31","close":42.34},{"date":"2019-06-03","close":41.0},{"date":"2019-06-04","close":40.8168},{"date":"2019-06-05","close":41.07},{"date":"2019-06-06","close":40.64},{"date":"2019-06-07","close":39.8132},{"date":"2019-06-10","close":41.5},{"date":"2019-06-11","close":41.24},{"date":"2019-06-12","close":41.13},{"date":"2019-06-13","close":40.42},{"date":"2019-06-14","close":40.62},{"date":"2019-06-17","close":40.69},{"date":"2019-06-18","close":39.74},{"date":"2019-06-19","close":39.2257},{"date":"2019-06-20","close":37.36},{"date":"2019-06-21","close":37.86},{"date":"2019-06-24","close":37.36},{"date":"2019-06-25","close":37.83},{"date":"2019-06-26","close":38.23},{"date":"2019-06-27","close":38.45},{"date":"2019-06-28","close":38.18},{"date":"2019-07-01","close":39.07},{"date":"2019-07-02","close":38.32},{"date":"2019-07-03","close":38.25},{"date":"2019-07-05","close":39.72},{"date":"2019-07-08","close":39.72},{"date":"2019-07-09","close":39.21},{"date":"2019-07-10","close":38.54},{"date":"2019-07-11","close":39.08},{"date":"2019-07-12","close":38.61},{"date":"2019-07-15","close":37.73},{"date":"2019-07-16","close":37.0},{"date":"2019-07-17","close":34.91},{"date":"2019-07-18","close":33.38},{"date":"2019-07-19","close":34.01},{"date":"2019-07-22","close":33.16},{"date":"2019-07-23","close":33.17},{"date":"2019-07-24","close":32.36},{"date":"2019-07-25","close":33.14},{"date":"2019-07-26","close":33.33},{"date":"2019-07-29","close":32.89},{"date":"2019-07-30","close":32.46},{"date":"2019-07-31","close":33.77},{"date":"2019-08-01","close":33.28},{"date":"2019-08-02","close":33.91},{"date":"2019-08-05","close":33.25},{"date":"2019-08-06","close":33.04},{"date":"2019-08-07","close":30.48},{"date":"2019-08-08","close":30.73},{"date":"2019-08-09","close":30.81},{"date":"2019-08-12","close":30.49},{"date":"2019-08-13","close":30.92},{"date":"2019-08-14","close":30.0},{"date":"2019-08-15","close":29.89},{"date":"2019-08-16","close":30.33},{"date":"2019-08-19","close":31.21},{"date":"2019-08-20","close":30.16},{"date":"2019-08-21","close":30.21},{"date":"2019-08-22","close":30.47},{"date":"2019-08-23","close":29.08},{"date":"2019-08-26","close":28.39},{"date":"2019-08-27","close":26.72},{"date":"2019-08-28","close":26.26},{"date":"2019-08-29","close":26.55},{"date":"2019-08-30","close":26.34},{"date":"2019-09-03","close":24.05},{"date":"2019-09-04","close":22.85},{"date":"2019-09-05","close":25.24},{"date":"2019-09-06","close":26.8},{"date":"2019-09-09","close":26.92},{"date":"2019-09-10","close":26.9},{"date":"2019-09-11","close":26.56},{"date":"2019-09-12","close":26.73},{"date":"2019-09-13","close":28.61},{"date":"2019-09-16","close":27.15},{"date":"2019-09-17","close":26.76},{"date":"2019-09-18","close":27.7},{"date":"2019-09-19","close":27.53},{"date":"2019-09-20","close":26.99},{"date":"2019-09-23","close":24.67},{"date":"2019-09-24","close":24.87},{"date":"2019-09-25","close":26.94},{"date":"2019-09-26","close":27.13},{"date":"2019-09-27","close":28.19},{"date":"2019-09-30","close":29.6},{"date":"2019-10-01","close":28.74},{"date":"2019-10-02","close":27.74},{"date":"2019-10-03","close":27.68},{"date":"2019-10-04","close":27.79},{"date":"2019-10-07","close":28.21},{"date":"2019-10-08","close":27.15},{"date":"2019-10-09","close":27.2},{"date":"2019-10-10","close":27.93},{"date":"2019-10-11","close":27.98},{"date":"2019-10-14","close":27.53},{"date":"2019-10-15","close":28.32},{"date":"2019-10-16","close":28.38},{"date":"2019-10-17","close":27.81},{"date":"2019-10-18","close":27.82},{"date":"2019-10-21","close":27.84},{"date":"2019-10-22","close":27.94},{"date":"2019-10-23","close":27.93},{"date":"2019-10-24","close":27.06},{"date":"2019-10-25","close":26.31},{"date":"2019-10-28","close":26.97},{"date":"2019-10-29","close":27.03},{"date":"2019-10-30","close":26.84},{"date":"2019-10-31","close":26.24},{"date":"2019-11-01","close":26.22},{"date":"2019-11-04","close":26.4},{"date":"2019-11-05","close":27.62},{"date":"2019-11-06","close":27.62},{"date":"2019-11-07","close":29.23},{"date":"2019-11-08","close":30.32},{"date":"2019-11-11","close":30.13},{"date":"2019-11-12","close":30.28},{"date":"2019-11-13","close":29.82},{"date":"2019-11-14","close":29.53},{"date":"2019-11-15","close":29.75},{"date":"2019-11-18","close":29.47},{"date":"2019-11-19","close":29.09},{"date":"2019-11-20","close":29.01},{"date":"2019-11-21","close":29.19},{"date":"2019-11-22","close":29.56},{"date":"2019-11-25","close":29.93},{"date":"2019-11-26","close":29.23},{"date":"2019-11-27","close":29.79},{"date":"2019-11-29","close":29.51},{"date":"2019-12-02","close":30.02},{"date":"2019-12-03","close":29.08},{"date":"2019-12-04","close":30.21},{"date":"2019-12-05","close":29.81},{"date":"2019-12-06","close":31.18},{"date":"2019-12-09","close":31.11},{"date":"2019-12-10","close":30.83},{"date":"2019-12-11","close":30.12},{"date":"2019-12-12","close":29.74},{"date":"2019-12-13","close":29.83},{"date":"2019-12-16","close":29.47},{"date":"2019-12-17","close":29.66},{"date":"2019-12-18","close":29.54},{"date":"2019-12-19","close":29.34},{"date":"2019-12-20","close":29.03},{"date":"2019-12-23","close":28.14},{"date":"2019-12-24","close":27.03},{"date":"2019-12-26","close":26.56},{"date":"2019-12-27","close":27.06},{"date":"2019-12-30","close":26.62},{"date":"2019-12-31","close":26.8},{"date":"2020-01-02","close":26.35},{"date":"2020-01-03","close":26.33},{"date":"2020-01-06","close":25.97},{"date":"2020-01-07","close":25.32},{"date":"2020-01-08","close":26.04},{"date":"2020-01-09","close":26.74},{"date":"2020-01-10","close":26.2},{"date":"2020-01-13","close":26.47},{"date":"2020-01-14","close":27.0},{"date":"2020-01-15","close":26.39},{"date":"2020-01-16","close":26.55},{"date":"2020-01-17","close":26.38},{"date":"2020-01-21","close":27.01},{"date":"2020-01-22","close":26.88},{"date":"2020-01-23","close":27.04},{"date":"2020-01-24","close":26.05},{"date":"2020-01-27","close":26.13},{"date":"2020-01-28","close":27.95},{"date":"2020-01-29","close":27.7},{"date":"2020-01-30","close":26.6289},{"date":"2020-01-31","close":26.17},{"date":"2020-02-03","close":27.27},{"date":"2020-02-04","close":27.39},{"date":"2020-02-05","close":27.41},{"date":"2020-02-06","close":26.78},{"date":"2020-02-07","close":27.11},{"date":"2020-02-10","close":26.9},{"date":"2020-02-11","close":27.29},{"date":"2020-02-12","close":27.87},{"date":"2020-02-13","close":27.34},{"date":"2020-02-14","close":27.08},{"date":"2020-02-18","close":25.57},{"date":"2020-02-19","close":24.89},{"date":"2020-02-20","close":25.15},{"date":"2020-02-21","close":24.8},{"date":"2020-02-24","close":24.37},{"date":"2020-02-25","close":26.39},{"date":"2020-02-26","close":26.43},{"date":"2020-02-27","close":27.12},{"date":"2020-02-28","close":30.28},{"date":"2020-03-02","close":30.04},{"date":"2020-03-03","close":28.34},{"date":"2020-03-04","close":28.02},{"date":"2020-03-05","close":27.37},{"date":"2020-03-06","close":27.74},{"date":"2020-03-09","close":28.87},{"date":"2020-03-10","close":29.26},{"date":"2020-03-11","close":29.7},{"date":"2020-03-12","close":33.73},{"date":"2020-03-13","close":37.7},{"date":"2020-03-16","close":47.17},{"date":"2020-03-17","close":47.87},{"date":"2020-03-18","close":52.77},{"date":"2020-03-19","close":51.89},{"date":"2020-03-20","close":48.92},{"date":"2020-03-23","close":42.95},{"date":"2020-03-24","close":36.03},{"date":"2020-03-25","close":34.11},{"date":"2020-03-26","close":34.2},{"date":"2020-03-27","close":34.63},{"date":"2020-03-30","close":36.11},{"date":"2020-03-31","close":36.66},{"date":"2020-04-01","close":37.13},{"date":"2020-04-02","close":33.92},{"date":"2020-04-03","close":34.49},{"date":"2020-04-06","close":30.8},{"date":"2020-04-07","close":30.7},{"date":"2020-04-08","close":31.12},{"date":"2020-04-09","close":28.45},{"date":"2020-04-13","close":28.44},{"date":"2020-04-14","close":27.33},{"date":"2020-04-15","close":28.51},{"date":"2020-04-16","close":28.41},{"date":"2020-04-17","close":29.89},{"date":"2020-04-20","close":29.04},{"date":"2020-04-21","close":31.09},{"date":"2020-04-22","close":29.52},{"date":"2020-04-23","close":29.2},{"date":"2020-04-24","close":29.38},{"date":"2020-04-27","close":29.57},{"date":"2020-04-28","close":30.23},{"date":"2020-04-29","close":29.27},{"date":"2020-04-30","close":30.95},{"date":"2020-05-01","close":31.12},{"date":"2020-05-04","close":32.08},{"date":"2020-05-05","close":30.67},{"date":"2020-05-06","close":30.99},{"date":"2020-05-07","close":28.9},{"date":"2020-05-08","close":28.18},{"date":"2020-05-11","close":28.42},{"date":"2020-05-12","close":28.45},{"date":"2020-05-13","close":28.09},{"date":"2020-05-14","close":26.56},{"date":"2020-05-15","close":23.64},{"date":"2020-05-18","close":23.05},{"date":"2020-05-19","close":21.59},{"date":"2020-05-20","close":21.14},{"date":"2020-05-21","close":22.61},{"date":"2020-05-22","close":21.99},{"date":"2020-05-26","close":22.12},{"date":"2020-05-27","close":21.52},{"date":"2020-05-28","close":21.29},{"date":"2020-05-29","close":20.01},{"date":"2020-06-01","close":19.18},{"date":"2020-06-02","close":20.05},{"date":"2020-06-03","close":21.07},{"date":"2020-06-04","close":20.94},{"date":"2020-06-05","close":22.01},{"date":"2020-06-08","close":20.93},{"date":"2020-06-09","close":21.44},{"date":"2020-06-10","close":20.0},{"date":"2020-06-11","close":21.43},{"date":"2020-06-12","close":21.82},{"date":"2020-06-15","close":21.99},{"date":"2020-06-16","close":21.72},{"date":"2020-06-17","close":21.47},{"date":"2020-06-18","close":21.97},{"date":"2020-06-19","close":21.02},{"date":"2020-06-22","close":21.15},{"date":"2020-06-23","close":20.54},{"date":"2020-06-24","close":21.85},{"date":"2020-06-25","close":20.96},{"date":"2020-06-26","close":20.81},{"date":"2020-06-29","close":20.91},{"date":"2020-06-30","close":19.77},{"date":"2020-07-01","close":20.25},{"date":"2020-07-02","close":20.42},{"date":"2020-07-06","close":19.62},{"date":"2020-07-07","close":19.61},{"date":"2020-07-08","close":18.53},{"date":"2020-07-09","close":18.71},{"date":"2020-07-10","close":18.61},{"date":"2020-07-13","close":17.8},{"date":"2020-07-14","close":17.43},{"date":"2020-07-15","close":17.15},{"date":"2020-07-16","close":17.75},{"date":"2020-07-17","close":17.28},{"date":"2020-07-20","close":16.33},{"date":"2020-07-21","close":14.28},{"date":"2020-07-22","close":12.025},{"date":"2020-07-23","close":12.57},{"date":"2020-07-24","close":12.315},{"date":"2020-07-27","close":10.59},{"date":"2020-07-28","close":10.61},{"date":"2020-07-29","close":10.81},{"date":"2020-07-30","close":11.59},{"date":"2020-07-31","close":10.6},{"date":"2020-08-03","close":10.55},{"date":"2020-08-04","close":9.1},{"date":"2020-08-05","close":8.55},{"date":"2020-08-06","close":7.38},{"date":"2020-08-07","close":7.74},{"date":"2020-08-10","close":7.2},{"date":"2020-08-11","close":9.31},{"date":"2020-08-12","close":9.2},{"date":"2020-08-13","close":7.71},{"date":"2020-08-14","close":8.2},{"date":"2020-08-17","close":7.46},{"date":"2020-08-18","close":7.33},{"date":"2020-08-19","close":7.9},{"date":"2020-08-20","close":7.47},{"date":"2020-08-21","close":7.91},{"date":"2020-08-24","close":8.07},{"date":"2020-08-25","close":8.0},{"date":"2020-08-26","close":7.45},{"date":"2020-08-27","close":7.68},{"date":"2020-08-28","close":7.38},{"date":"2020-08-31","close":7.01},{"date":"2020-09-01","close":7.05},{"date":"2020-09-02","close":7.39},{"date":"2020-09-03","close":7.88},{"date":"2020-09-04","close":7.68},{"date":"2020-09-08","close":7.84},{"date":"2020-09-09","close":7.6},{"date":"2020-09-10","close":7.77},{"date":"2020-09-11","close":7.76},{"date":"2020-09-14","close":7.49},{"date":"2020-09-15","close":7.54},{"date":"2020-09-16","close":7.56},{"date":"2020-09-17","close":7.54},{"date":"2020-09-18","close":7.71},{"date":"2020-09-21","close":8.84},{"date":"2020-09-22","close":9.03},{"date":"2020-09-23","close":10.34},{"date":"2020-09-24","close":9.99},{"date":"2020-09-25","close":10.22},{"date":"2020-09-28","close":9.54},{"date":"2020-09-29","close":9.08},{"date":"2020-09-30","close":9.81},{"date":"2020-10-01","close":9.35},{"date":"2020-10-02","close":9.33},{"date":"2020-10-05","close":8.885},{"date":"2020-10-06","close":9.64},{"date":"2020-10-07","close":9.32},{"date":"2020-10-08","close":9.24},{"date":"2020-10-09","close":8.23},{"date":"2020-10-12","close":8.29},{"date":"2020-10-13","close":8.905},{"date":"2020-10-14","close":8.84},{"date":"2020-10-15","close":8.78},{"date":"2020-10-16","close":8.88},{"date":"2020-10-19","close":8.79},{"date":"2020-10-20","close":8.44},{"date":"2020-10-21","close":8.26},{"date":"2020-10-22","close":8.48},{"date":"2020-10-23","close":8.54},{"date":"2020-10-26","close":8.75},{"date":"2020-10-27","close":8.66},{"date":"2020-10-28","close":9.42},{"date":"2020-10-29","close":9.45},{"date":"2020-10-30","close":9.22},{"date":"2020-11-02","close":8.84},{"date":"2020-11-03","close":8.83},{"date":"2020-11-04","close":8.99},{"date":"2020-11-05","close":7.89},{"date":"2020-11-06","close":7.74},{"date":"2020-11-09","close":8.56},{"date":"2020-11-10","close":8.55},{"date":"2020-11-11","close":8.48},{"date":"2020-11-12","close":8.45},{"date":"2020-11-13","close":8.19},{"date":"2020-11-16","close":8.11},{"date":"2020-11-17","close":8.3},{"date":"2020-11-18","close":8.47},{"date":"2020-11-19","close":8.55},{"date":"2020-11-20","close":8.51},{"date":"2020-11-23","close":8.95},{"date":"2020-11-24","close":9.2},{"date":"2020-11-25","close":9.14},{"date":"2020-11-27","close":9.73},{"date":"2020-11-30","close":9.72},{"date":"2020-12-01","close":8.5},{"date":"2020-12-02","close":8.48},{"date":"2020-12-03","close":8.4},{"date":"2020-12-04","close":8.37},{"date":"2020-12-07","close":8.08},{"date":"2020-12-08","close":8.08},{"date":"2020-12-09","close":8.52},{"date":"2020-12-10","close":8.43},{"date":"2020-12-11","close":8.47},{"date":"2020-12-14","close":8.55},{"date":"2020-12-15","close":8.07},{"date":"2020-12-16","close":7.51},{"date":"2020-12-17","close":7.12},{"date":"2020-12-18","close":7.23},{"date":"2020-12-21","close":6.98},{"date":"2020-12-22","close":7.55},{"date":"2020-12-23","close":7.29},{"date":"2020-12-24","close":7.22},{"date":"2020-12-28","close":6.92},{"date":"2020-12-29","close":6.96},{"date":"2020-12-30","close":6.75},{"date":"2020-12-31","close":6.85},{"date":"2021-01-04","close":6.41},{"date":"2021-01-05","close":6.26},{"date":"2021-01-06","close":6.41},{"date":"2021-01-07","close":6.45},{"date":"2021-01-08","close":7.26},{"date":"2021-01-11","close":7.45},{"date":"2021-01-12","close":7.09},{"date":"2021-01-13","close":7.29},{"date":"2021-01-14","close":7.11},{"date":"2021-01-15","close":7.57},{"date":"2021-01-19","close":7.31},{"date":"2021-01-20","close":6.92},{"date":"2021-01-21","close":6.84},{"date":"2021-01-22","close":7.12},{"date":"2021-01-25","close":7.19},{"date":"2021-01-26","close":7.13},{"date":"2021-01-27","close":7.27},{"date":"2021-01-28","close":6.5},{"date":"2021-01-29","close":6.34},{"date":"2021-02-01","close":5.33},{"date":"2021-02-02","close":6.17},{"date":"2021-02-03","close":6.01},{"date":"2021-02-04","close":6.22},{"date":"2021-02-05","close":5.97},{"date":"2021-02-08","close":5.75},{"date":"2021-02-09","close":5.79},{"date":"2021-02-10","close":5.88},{"date":"2021-02-11","close":5.88},{"date":"2021-02-12","close":5.75},{"date":"2021-02-16","close":5.79},{"date":"2021-02-17","close":5.73},{"date":"2021-02-18","close":5.89},{"date":"2021-02-19","close":5.78},{"date":"2021-02-22","close":5.34},{"date":"2021-02-23","close":5.57},{"date":"2021-02-24","close":5.48},{"date":"2021-02-25","close":5.71},{"date":"2021-02-26","close":6.06},{"date":"2021-03-01","close":6.05},{"date":"2021-03-02","close":5.96},{"date":"2021-03-03","close":6.21},{"date":"2021-03-04","close":6.6},{"date":"2021-03-05","close":6.68},{"date":"2021-03-08","close":6.73},{"date":"2021-03-09","close":6.26},{"date":"2021-03-10","close":6.14},{"date":"2021-03-11","close":6.16},{"date":"2021-03-12","close":6.27},{"date":"2021-03-15","close":6.1},{"date":"2021-03-16","close":6.25},{"date":"2021-03-17","close":6.06},{"date":"2021-03-18","close":6.24},{"date":"2021-03-19","close":6.12},{"date":"2021-03-22","close":6.32},{"date":"2021-03-23","close":6.71},{"date":"2021-03-24","close":6.68},{"date":"2021-03-25","close":6.67},{"date":"2021-03-26","close":6.71},{"date":"2021-03-29","close":6.9},{"date":"2021-03-30","close":7.29},{"date":"2021-03-31","close":7.01},{"date":"2021-04-01","close":6.73},{"date":"2021-04-05","close":6.78},{"date":"2021-04-06","close":6.61},{"date":"2021-04-07","close":6.6},{"date":"2021-04-08","close":6.44},{"date":"2021-04-09","close":6.54},{"date":"2021-04-12","close":6.77},{"date":"2021-04-13","close":6.48},{"date":"2021-04-14","close":6.44},{"date":"2021-04-15","close":6.2},{"date":"2021-04-16","close":6.15},{"date":"2021-04-19","close":6.23},{"date":"2021-04-20","close":6.24},{"date":"2021-04-21","close":5.84},{"date":"2021-04-22","close":6.07},{"date":"2021-04-23","close":6.125},{"date":"2021-04-26","close":6.03},{"date":"2021-04-27","close":5.98},{"date":"2021-04-28","close":5.99},{"date":"2021-04-29","close":6.07},{"date":"2021-04-30","close":6.2},{"date":"2021-05-03","close":5.68},{"date":"2021-05-04","close":5.86},{"date":"2021-05-05","close":5.86},{"date":"2021-05-06","close":5.46},{"date":"2021-05-07","close":5.43},{"date":"2021-05-10","close":5.49},{"date":"2021-05-11","close":5.34},{"date":"2021-05-12","close":5.61},{"date":"2021-05-13","close":5.56},{"date":"2021-05-14","close":5.43},{"date":"2021-05-17","close":5.1},{"date":"2021-05-18","close":5.11},{"date":"2021-05-19","close":5.3},{"date":"2021-05-20","close":5.26},{"date":"2021-05-21","close":5.37},{"date":"2021-05-24","close":5.27},{"date":"2021-05-25","close":5.18},{"date":"2021-05-26","close":21.18},{"date":"2021-05-27","close":20.88},{"date":"2021-05-28","close":20.78},{"date":"2021-06-01","close":20.91},{"date":"2021-06-02","close":20.39},{"date":"2021-06-03","close":21.52},{"date":"2021-06-04","close":20.91},{"date":"2021-06-07","close":20.71},{"date":"2021-06-08","close":21.17},{"date":"2021-06-09","close":20.88},{"date":"2021-06-10","close":20.52},{"date":"2021-06-11","close":20.71},{"date":"2021-06-14","close":20.735},{"date":"2021-06-15","close":21.07},{"date":"2021-06-16","close":21.72},{"date":"2021-06-17","close":23.72},{"date":"2021-06-18","close":24.05},{"date":"2021-06-21","close":23.69},{"date":"2021-06-22","close":24.06},{"date":"2021-06-23","close":23.88},{"date":"2021-06-24","close":23.69},{"date":"2021-06-25","close":23.42},{"date":"2021-06-28","close":23.33},{"date":"2021-06-29","close":23.94},{"date":"2021-06-30","close":23.28},{"date":"2021-07-01","close":23.45},{"date":"2021-07-02","close":22.63},{"date":"2021-07-06","close":23.26},{"date":"2021-07-07","close":23.26},{"date":"2021-07-08","close":23.7},{"date":"2021-07-09","close":23.31},{"date":"2021-07-12","close":23.14},{"date":"2021-07-13","close":23.55},{"date":"2021-07-14","close":23.05},{"date":"2021-07-15","close":22.96},{"date":"2021-07-16","close":24.23},{"date":"2021-07-19","close":25.12},{"date":"2021-07-20","close":25.53},{"date":"2021-07-21","close":24.82},{"date":"2021-07-22","close":24.53},{"date":"2021-07-23","close":25.0},{"date":"2021-07-26","close":24.96},{"date":"2021-07-27","close":25.86},{"date":"2021-07-28","close":25.37},{"date":"2021-07-29","close":24.04},{"date":"2021-07-30","close":24.26},{"date":"2021-08-02","close":24.4},{"date":"2021-08-03","close":24.1},{"date":"2021-08-04","close":24.41},{"date":"2021-08-05","close":24.9},{"date":"2021-08-06","close":26.62},{"date":"2021-08-09","close":28.41},{"date":"2021-08-10","close":28.76},{"date":"2021-08-11","close":28.24},{"date":"2021-08-12","close":29.12},{"date":"2021-08-13","close":27.74},{"date":"2021-08-16","close":27.39},{"date":"2021-08-17","close":27.92},{"date":"2021-08-18","close":28.33},{"date":"2021-08-19","close":28.93},{"date":"2021-08-20","close":29.42},{"date":"2021-08-23","close":27.89},{"date":"2021-08-24","close":27.34},{"date":"2021-08-25","close":27.3},{"date":"2021-08-26","close":28.0},{"date":"2021-08-27","close":26.7},{"date":"2021-08-30","close":26.88},{"date":"2021-08-31","close":27.16},{"date":"2021-09-01","close":26.59},{"date":"2021-09-02","close":27.19},{"date":"2021-09-03","close":25.24},{"date":"2021-09-07","close":26.09},{"date":"2021-09-08","close":26.88},{"date":"2021-09-09","close":26.63},{"date":"2021-09-10","close":27.32},{"date":"2021-09-13","close":27.37},{"date":"2021-09-14","close":27.12},{"date":"2021-09-15","close":27.21},{"date":"2021-09-16","close":29.28},{"date":"2021-09-17","close":30.68},{"date":"2021-09-20","close":31.13},{"date":"2021-09-21","close":30.3},{"date":"2021-09-22","close":29.81},{"date":"2021-09-23","close":30.07},{"date":"2021-09-24","close":30.65},{"date":"2021-09-27","close":29.87},{"date":"2021-09-28","close":30.36},{"date":"2021-09-29","close":32.9},{"date":"2021-09-30","close":30.97},{"date":"2021-10-01","close":29.91},{"date":"2021-10-04","close":29.51},{"date":"2021-10-05","close":29.63},{"date":"2021-10-06","close":29.53},{"date":"2021-10-07","close":29.66},{"date":"2021-10-08","close":29.52},{"date":"2021-10-11","close":29.7001},{"date":"2021-10-12","close":29.66},{"date":"2021-10-13","close":28.42},{"date":"2021-10-14","close":27.18},{"date":"2021-10-15","close":27.67},{"date":"2021-10-18","close":27.98},{"date":"2021-10-19","close":26.79},{"date":"2021-10-20","close":25.24},{"date":"2021-10-21","close":25.62},{"date":"2021-10-22","close":25.25},{"date":"2021-10-25","close":24.77},{"date":"2021-10-26","close":25.62},{"date":"2021-10-27","close":25.76},{"date":"2021-10-28","close":25.82},{"date":"2021-10-29","close":26.19},{"date":"2021-11-01","close":25.84},{"date":"2021-11-02","close":26.93},{"date":"2021-11-03","close":26.87},{"date":"2021-11-04","close":26.25},{"date":"2021-11-05","close":25.44},{"date":"2021-11-08","close":24.74},{"date":"2021-11-09","close":25.09},{"date":"2021-11-10","close":24.29},{"date":"2021-11-11","close":23.19},{"date":"2021-11-12","close":23.05},{"date":"2021-11-15","close":23.5},{"date":"2021-11-16","close":24.02},{"date":"2021-11-17","close":23.56},{"date":"2021-11-18","close":24.01},{"date":"2021-11-19","close":24.45},{"date":"2021-11-22","close":25.32},{"date":"2021-11-23","close":26.35},{"date":"2021-11-24","close":26.69},{"date":"2021-11-26","close":27.72},{"date":"2021-11-29","close":28.27},{"date":"2021-11-30","close":28.49},{"date":"2021-12-01","close":29.96},{"date":"2021-12-02","close":29.49},{"date":"2021-12-03","close":29.11},{"date":"2021-12-06","close":29.49},{"date":"2021-12-07","close":29.14},{"date":"2021-12-08","close":29.28},{"date":"2021-12-09","close":30.64},{"date":"2021-12-10","close":29.9888},{"date":"2021-12-13","close":29.62},{"date":"2021-12-14","close":30.6},{"date":"2021-12-15","close":30.16},{"date":"2021-12-16","close":28.94},{"date":"2021-12-17","close":29.24},{"date":"2021-12-20","close":29.52},{"date":"2021-12-21","close":28.9595},{"date":"2021-12-22","close":28.02},{"date":"2021-12-23","close":27.82},{"date":"2021-12-27","close":27.41},{"date":"2021-12-28","close":27.54},{"date":"2021-12-29","close":27.93},{"date":"2021-12-30","close":27.37},{"date":"2021-12-31","close":26.84},{"date":"2022-01-03","close":27.73},{"date":"2022-01-04","close":27.33},{"date":"2022-01-05","close":28.11},{"date":"2022-01-06","close":29.43},{"date":"2022-01-07","close":29.0665},{"date":"2022-01-10","close":28.625},{"date":"2022-01-11","close":27.82},{"date":"2022-01-12","close":26.78},{"date":"2022-01-13","close":27.08},{"date":"2022-01-14","close":27.37},{"date":"2022-01-18","close":26.09},{"date":"2022-01-19","close":24.46},{"date":"2022-01-20","close":23.87},{"date":"2022-01-21","close":24.35},{"date":"2022-01-24","close":24.92},{"date":"2022-01-25","close":25.08},{"date":"2022-01-26","close":25.89},{"date":"2022-01-27","close":27.52},{"date":"2022-01-28","close":28.26},{"date":"2022-01-31","close":28.02},{"date":"2022-02-01","close":27.75},{"date":"2022-02-02","close":27.66},{"date":"2022-02-03","close":28.37},{"date":"2022-02-04","close":28.06},{"date":"2022-02-07","close":26.7},{"date":"2022-02-08","close":26.28},{"date":"2022-02-09","close":26.08},{"date":"2022-02-10","close":26.28},{"date":"2022-02-11","close":25.39},{"date":"2022-02-14","close":24.81},{"date":"2022-02-15","close":25.79},{"date":"2022-02-16","close":25.24},{"date":"2022-02-17","close":24.8},{"date":"2022-02-18","close":24.59},{"date":"2022-02-22","close":24.14},{"date":"2022-02-23","close":23.26},{"date":"2022-02-24","close":24.07},{"date":"2022-02-25","close":23.89},{"date":"2022-02-28","close":23.41},{"date":"2022-03-01","close":21.38},{"date":"2022-03-02","close":21.72},{"date":"2022-03-03","close":21.85},{"date":"2022-03-04","close":21.01},{"date":"2022-03-07","close":20.94},{"date":"2022-03-08","close":19.13},{"date":"2022-03-09","close":20.39},{"date":"2022-03-10","close":19.94},{"date":"2022-03-11","close":20.15},{"date":"2022-03-14","close":21.54},{"date":"2022-03-15","close":21.9},{"date":"2022-03-16","close":21.73},{"date":"2022-03-17","close":21.09},{"date":"2022-03-18","close":21.76},{"date":"2022-03-21","close":21.12},{"date":"2022-03-22","close":21.99},{"date":"2022-03-23","close":21.24},{"date":"2022-03-24","close":20.38},{"date":"2022-03-25","close":20.71},{"date":"2022-03-28","close":21.76},{"date":"2022-03-29","close":21.84},{"date":"2022-03-30","close":21.69},{"date":"2022-03-31","close":21.7784},{"date":"2022-04-01","close":22.15},{"date":"2022-04-04","close":22.32},{"date":"2022-04-05","close":22.8},{"date":"2022-04-06","close":22.41},{"date":"2022-04-07","close":22.17},{"date":"2022-04-08","close":21.89},{"date":"2022-04-11","close":21.27},{"date":"2022-04-12","close":20.56},{"date":"2022-04-13","close":20.04},{"date":"2022-04-14","close":20.31},{"date":"2022-04-18","close":19.87},{"date":"2022-04-19","close":21.01},{"date":"2022-04-20","close":20.92},{"date":"2022-04-21","close":21.91},{"date":"2022-04-22","close":22.87},{"date":"2022-04-25","close":23.74},{"date":"2022-04-26","close":24.24},{"date":"2022-04-27","close":24.62},{"date":"2022-04-28","close":24.81},{"date":"2022-04-29","close":25.82},{"date":"2022-05-02","close":26.11},{"date":"2022-05-03","close":26.29},{"date":"2022-05-04","close":25.13},{"date":"2022-05-05","close":26.39},{"date":"2022-05-06","close":26.76},{"date":"2022-05-09","close":28.39},{"date":"2022-05-10","close":29.82},{"date":"2022-05-11","close":28.89},{"date":"2022-05-12","close":31.06},{"date":"2022-05-13","close":30.07},{"date":"2022-05-16","close":28.38},{"date":"2022-05-17","close":28.45},{"date":"2022-05-18","close":29.03},{"date":"2022-05-19","close":27.47},{"date":"2022-05-20","close":28.04},{"date":"2022-05-23","close":28.02},{"date":"2022-05-24","close":27.13},{"date":"2022-05-25","close":27.34},{"date":"2022-05-26","close":27.3},{"date":"2022-05-27","close":27.07},{"date":"2022-05-31","close":28.58},{"date":"2022-06-01","close":27.65},{"date":"2022-06-02","close":26.45},{"date":"2022-06-03","close":27.43},{"date":"2022-06-06","close":27.02},{"date":"2022-06-07","close":26.63},{"date":"2022-06-08","close":27.09},{"date":"2022-06-09","close":28.08},{"date":"2022-06-10","close":27.48},{"date":"2022-06-13","close":29.55},{"date":"2022-06-14","close":29.93},{"date":"2022-06-15","close":28.0428},{"date":"2022-06-16","close":27.25},{"date":"2022-06-17","close":28.01},{"date":"2022-06-21","close":27.97},{"date":"2022-06-22","close":28.64},{"date":"2022-06-23","close":29.82},{"date":"2022-06-24","close":29.41},{"date":"2022-06-27","close":29.44},{"date":"2022-06-28","close":30.33},{"date":"2022-06-29","close":30.59},{"date":"2022-06-30","close":32.19},{"date":"2022-07-01","close":33.38},{"date":"2022-07-05","close":35.57},{"date":"2022-07-06","close":35.67},{"date":"2022-07-07","close":35.51},{"date":"2022-07-08","close":35.36},{"date":"2022-07-11","close":36.11},{"date":"2022-07-12","close":36.72},{"date":"2022-07-13","close":35.71},{"date":"2022-07-14","close":38.59},{"date":"2022-07-15","close":37.47},{"date":"2022-07-18","close":37.39},{"date":"2022-07-19","close":37.13},{"date":"2022-07-20","close":37.47},{"date":"2022-07-21","close":36.71},{"date":"2022-07-22","close":37.88},{"date":"2022-07-25","close":38.52},{"date":"2022-07-26","close":37.73},{"date":"2022-07-27","close":35.65},{"date":"2022-07-28","close":31.93},{"date":"2022-07-29","close":31.03},{"date":"2022-08-01","close":30.74},{"date":"2022-08-02","close":32.02},{"date":"2022-08-03","close":31.64},{"date":"2022-08-04","close":31.25},{"date":"2022-08-05","close":32.29},{"date":"2022-08-08","close":29.65},{"date":"2022-08-09","close":30.05},{"date":"2022-08-10","close":29.93},{"date":"2022-08-11","close":30.89},{"date":"2022-08-12","close":29.2},{"date":"2022-08-15","close":30.86},{"date":"2022-08-16","close":31.26},{"date":"2022-08-17","close":32.3},{"date":"2022-08-18","close":33.23},{"date":"2022-08-19","close":34.98},{"date":"2022-08-22","close":35.33},{"date":"2022-08-23","close":34.92},{"date":"2022-08-24","close":34.95},{"date":"2022-08-25","close":34.68},{"date":"2022-08-26","close":35.96},{"date":"2022-08-29","close":36.51},{"date":"2022-08-30","close":37.99},{"date":"2022-08-31","close":39.74},{"date":"2022-09-01","close":40.8},{"date":"2022-09-02","close":39.72},{"date":"2022-09-06","close":39.73},{"date":"2022-09-07","close":37.44},{"date":"2022-09-08","close":37.23},{"date":"2022-09-09","close":36.0},{"date":"2022-09-12","close":32.14},{"date":"2022-09-13","close":33.41},{"date":"2022-09-14","close":32.74},{"date":"2022-09-15","close":34.02},{"date":"2022-09-16","close":32.6},{"date":"2022-09-19","close":32.73},{"date":"2022-09-20","close":33.66},{"date":"2022-09-21","close":32.25},{"date":"2022-09-22","close":32.24},{"date":"2022-09-23","close":34.99},{"date":"2022-09-26","close":36.71},{"date":"2022-09-27","close":36.9},{"date":"2022-09-28","close":34.5},{"date":"2022-09-29","close":34.92},{"date":"2022-09-30","close":34.15},{"date":"2022-10-03","close":28.01},{"date":"2022-10-04","close":27.17},{"date":"2022-10-05","close":28.16},{"date":"2022-10-06","close":28.06},{"date":"2022-10-07","close":29.69},{"date":"2022-10-10","close":31.1},{"date":"2022-10-11","close":32.63},{"date":"2022-10-12","close":32.95},{"date":"2022-10-13","close":33.7},{"date":"2022-10-14","close":36.01},{"date":"2022-10-17","close":34.43},{"date":"2022-10-18","close":34.04},{"date":"2022-10-19","close":34.93},{"date":"2022-10-20","close":34.23},{"date":"2022-10-21","close":31.83},{"date":"2022-10-24","close":32.11},{"date":"2022-10-25","close":31.47},{"date":"2022-10-26","close":31.1},{"date":"2022-10-27","close":31.07},{"date":"2022-10-28","close":31.93},{"date":"2022-10-31","close":32.3},{"date":"2022-11-01","close":30.52},{"date":"2022-11-02","close":31.7},{"date":"2022-11-03","close":30.9},{"date":"2022-11-04","close":26.34},{"date":"2022-11-07","close":26.6201},{"date":"2022-11-08","close":25.14},{"date":"2022-11-09","close":25.98},{"date":"2022-11-10","close":24.35},{"date":"2022-11-11","close":24.42},{"date":"2022-11-14","close":23.65},{"date":"2022-11-15","close":24.52},{"date":"2022-11-16","close":24.83},{"date":"2022-11-17","close":25.94},{"date":"2022-11-18","close":26.105},{"date":"2022-11-21","close":26.24},{"date":"2022-11-22","close":25.67},{"date":"2022-11-23","close":24.59},{"date":"2022-11-25","close":24.91},{"date":"2022-11-28","close":26.125},{"date":"2022-11-29","close":25.39},{"date":"2022-11-30","close":23.1},{"date":"2022-12-01","close":21.81},{"date":"2022-12-02","close":21.09},{"date":"2022-12-05","close":22.87},{"date":"2022-12-06","close":22.93},{"date":"2022-12-07","close":21.85},{"date":"2022-12-08","close":21.16},{"date":"2022-12-09","close":20.45},{"date":"2022-12-12","close":20.62},{"date":"2022-12-13","close":19.89},{"date":"2022-12-14","close":19.6},{"date":"2022-12-15","close":20.95},{"date":"2022-12-16","close":20.75},{"date":"2022-12-19","close":21.24},{"date":"2022-12-20","close":18.95},{"date":"2022-12-21","close":19.27},{"date":"2022-12-22","close":20.01},{"date":"2022-12-23","close":19.65},{"date":"2022-12-27","close":19.19},{"date":"2022-12-28","close":20.1},{"date":"2022-12-29","close":19.35},{"date":"2022-12-30","close":19.3},{"date":"2023-01-03","close":19.3},{"date":"2023-01-04","close":19.61},{"date":"2023-01-05","close":20.55},{"date":"2023-01-06","close":19.46},{"date":"2023-01-09","close":19.85},{"date":"2023-01-10","close":19.87},{"date":"2023-01-11","close":20.18},{"date":"2023-01-12","close":19.54},{"date":"2023-01-13","close":18.73},{"date":"2023-01-17","close":19.27},{"date":"2023-01-18","close":20.1},{"date":"2023-01-19","close":19.4},{"date":"2023-01-20","close":19.275},{"date":"2023-01-23","close":20.1399},{"date":"2023-01-24","close":19.76},{"date":"2023-01-25","close":19.35},{"date":"2023-01-26","close":19.339},{"date":"2023-01-27","close":19.87},{"date":"2023-01-30","close":19.9},{"date":"2023-01-31","close":19.64},{"date":"2023-02-01","close":19.18},{"date":"2023-02-02","close":20.1},{"date":"2023-02-03","close":22.06},{"date":"2023-02-06","close":22.26},{"date":"2023-02-07","close":22.46},{"date":"2023-02-08","close":22.17},{"date":"2023-02-09","close":22.93},{"date":"2023-02-10","close":22.79},{"date":"2023-02-13","close":22.9},{"date":"2023-02-14","close":23.1},{"date":"2023-02-15","close":23.61},{"date":"2023-02-16","close":23.83},{"date":"2023-02-17","close":23.47},{"date":"2023-02-21","close":23.24},{"date":"2023-02-22","close":24.01},{"date":"2023-02-23","close":24.32},{"date":"2023-02-24","close":25.79},{"date":"2023-02-27","close":26.17},{"date":"2023-02-28","close":25.33},{"date":"2023-03-01","close":25.26},{"date":"2023-03-02","close":25.35},{"date":"2023-03-03","close":24.5},{"date":"2023-03-06","close":25.12},{"date":"2023-03-07","close":27.38},{"date":"2023-03-08","close":27.56},{"date":"2023-03-09","close":27.52},{"date":"2023-03-10","close":26.23},{"date":"2023-03-13","close":22.9},{"date":"2023-03-14","close":23.12},{"date":"2023-03-15","close":22.82},{"date":"2023-03-16","close":23.01},{"date":"2023-03-17","close":21.36},{"date":"2023-03-20","close":21.34},{"date":"2023-03-21","close":21.59},{"date":"2023-03-22","close":20.47},{"date":"2023-03-23","close":20.13},{"date":"2023-03-24","close":20.16},{"date":"2023-03-27","close":20.2},{"date":"2023-03-28","close":19.77},{"date":"2023-03-29","close":19.8},{"date":"2023-03-30","close":18.84},{"date":"2023-03-31","close":18.56},{"date":"2023-04-03","close":18.71},{"date":"2023-04-04","close":17.08},{"date":"2023-04-05","close":17.16},{"date":"2023-04-06","close":17.25},{"date":"2023-04-10","close":17.28},{"date":"2023-04-11","close":17.02},{"date":"2023-04-12","close":16.47},{"date":"2023-04-13","close":16.005},{"date":"2023-04-14","close":16.58},{"date":"2023-04-17","close":17.05},{"date":"2023-04-18","close":16.87},{"date":"2023-04-19","close":16.74},{"date":"2023-04-20","close":16.805},{"date":"2023-04-21","close":17.07},{"date":"2023-04-24","close":16.95},{"date":"2023-04-25","close":17.14},{"date":"2023-04-26","close":17.34},{"date":"2023-04-27","close":17.26},{"date":"2023-04-28","close":17.08},{"date":"2023-05-01","close":17.26},{"date":"2023-05-02","close":16.62},{"date":"2023-05-03","close":16.44},{"date":"2023-05-04","close":15.75},{"date":"2023-05-05","close":16.25},{"date":"2023-05-08","close":16.42},{"date":"2023-05-09","close":16.39},{"date":"2023-05-10","close":16.66},{"date":"2023-05-11","close":18.3},{"date":"2023-05-12","close":18.62},{"date":"2023-05-15","close":18.45},{"date":"2023-05-16","close":18.945},{"date":"2023-05-17","close":18.92},{"date":"2023-05-18","close":19.39},{"date":"2023-05-19","close":18.8499},{"date":"2023-05-22","close":19.19},{"date":"2023-05-23","close":19.48},{"date":"2023-05-24","close":20.18},{"date":"2023-05-25","close":20.75},{"date":"2023-05-26","close":19.69},{"date":"2023-05-30","close":19.89},{"date":"2023-05-31","close":19.33},{"date":"2023-06-01","close":18.79},{"date":"2023-06-02","close":19.22},{"date":"2023-06-05","close":19.28},{"date":"2023-06-06","close":19.27},{"date":"2023-06-07","close":19.5},{"date":"2023-06-08","close":18.1},{"date":"2023-06-09","close":18.1},{"date":"2023-06-12","close":18.45},{"date":"2023-06-13","close":19.05},{"date":"2023-06-14","close":18.65},{"date":"2023-06-15","close":18.6901},{"date":"2023-06-16","close":18.32},{"date":"2023-06-20","close":19.86},{"date":"2023-06-21","close":20.69},{"date":"2023-06-22","close":21.33},{"date":"2023-06-23","close":21.23},{"date":"2023-06-26","close":20.51},{"date":"2023-06-27","close":20.33},{"date":"2023-06-28","close":20.63},{"date":"2023-06-29","close":20.92},{"date":"2023-06-30","close":20.58},{"date":"2023-07-03","close":20.39},{"date":"2023-07-05","close":19.93},{"date":"2023-07-06","close":20.64},{"date":"2023-07-07","close":19.95},{"date":"2023-07-10","close":19.89},{"date":"2023-07-11","close":19.93},{"date":"2023-07-12","close":18.17},{"date":"2023-07-13","close":17.15},{"date":"2023-07-14","close":17.04},{"date":"2023-07-17","close":17.1},{"date":"2023-07-18","close":16.84},{"date":"2023-07-19","close":16.69},{"date":"2023-07-20","close":17.3},{"date":"2023-07-21","close":17.47},{"date":"2023-07-24","close":17.85},{"date":"2023-07-25","close":17.4095},{"date":"2023-07-26","close":16.98},{"date":"2023-07-27","close":18.2},{"date":"2023-07-28","close":17.92},{"date":"2023-07-31","close":17.3},{"date":"2023-08-01","close":17.89},{"date":"2023-08-02","close":18.8},{"date":"2023-08-03","close":19.04},{"date":"2023-08-04","close":19.02},{"date":"2023-08-07","close":19.85},{"date":"2023-08-08","close":20.42},{"date":"2023-08-09","close":20.6},{"date":"2023-08-10","close":20.54},{"date":"2023-08-11","close":20.59},{"date":"2023-08-14","close":20.8},{"date":"2023-08-15","close":20.91},{"date":"2023-08-16","close":21.19},{"date":"2023-08-17","close":20.62},{"date":"2023-08-18","close":20.52},{"date":"2023-08-21","close":19.55},{"date":"2023-08-22","close":19.36},{"date":"2023-08-23","close":17.88},{"date":"2023-08-24","close":18.14},{"date":"2023-08-25","close":17.985},{"date":"2023-08-28","close":18.0},{"date":"2023-08-29","close":17.23},{"date":"2023-08-30","close":17.42},{"date":"2023-08-31","close":17.69},{"date":"2023-09-01","close":18.1},{"date":"2023-09-05","close":19.07},{"date":"2023-09-06","close":19.69},{"date":"2023-09-07","close":20.08},{"date":"2023-09-08","close":20.16},{"date":"2023-09-11","close":19.85},{"date":"2023-09-12","close":19.88},{"date":"2023-09-13","close":20.29},{"date":"2023-09-14","close":20.7},{"date":"2023-09-15","close":19.98},{"date":"2023-09-18","close":19.59},{"date":"2023-09-19","close":19.66},{"date":"2023-09-20","close":19.49},{"date":"2023-09-21","close":19.35},{"date":"2023-09-22","close":19.1},{"date":"2023-09-25","close":19.82},{"date":"2023-09-26","close":20.24},{"date":"2023-09-27","close":20.77},{"date":"2023-09-28","close":20.7},{"date":"2023-09-29","close":21.55},{"date":"2023-10-02","close":23.53},{"date":"2023-10-03","close":23.51},{"date":"2023-10-04","close":23.83},{"date":"2023-10-05","close":24.05},{"date":"2023-10-06","close":22.73},{"date":"2023-10-09","close":22.03},{"date":"2023-10-10","close":22.16},{"date":"2023-10-11","close":21.72},{"date":"2023-10-12","close":22.22},{"date":"2023-10-13","close":20.35},{"date":"2023-10-16","close":20.56},{"date":"2023-10-17","close":20.08},{"date":"2023-10-18","close":20.03},{"date":"2023-10-19","close":19.8},{"date":"2023-10-20","close":19.2},{"date":"2023-10-23","close":19.85},{"date":"2023-10-24","close":19.92},{"date":"2023-10-25","close":20.05},{"date":"2023-10-26","close":20.26},{"date":"2023-10-27","close":19.655},{"date":"2023-10-30","close":19.27},{"date":"2023-10-31","close":20.04},{"date":"2023-11-01","close":20.05},{"date":"2023-11-02","close":20.23},{"date":"2023-11-03","close":19.52},{"date":"2023-11-06","close":19.8},{"date":"2023-11-07","close":20.49},{"date":"2023-11-08","close":20.61},{"date":"2023-11-09","close":20.53},{"date":"2023-11-10","close":21.25},{"date":"2023-11-13","close":21.07},{"date":"2023-11-14","close":19.58},{"date":"2023-11-15","close":19.02},{"date":"2023-11-16","close":18.49},{"date":"2023-11-17","close":18.52},{"date":"2023-11-20","close":18.99},{"date":"2023-11-21","close":18.44},{"date":"2023-11-22","close":18.68},{"date":"2023-11-24","close":17.63},{"date":"2023-11-27","close":17.14},{"date":"2023-11-28","close":16.64},{"date":"2023-11-29","close":16.69},{"date":"2023-11-30","close":16.336},{"date":"2023-12-01","close":16.08},{"date":"2023-12-04","close":17.27},{"date":"2023-12-05","close":17.84},{"date":"2023-12-06","close":18.17},{"date":"2023-12-07","close":18.39},{"date":"2023-12-08","close":19.61},{"date":"2023-12-11","close":19.93},{"date":"2023-12-12","close":20.07},{"date":"2023-12-13","close":18.26},{"date":"2023-12-14","close":17.59},{"date":"2023-12-15","close":18.11},{"date":"2023-12-18","close":18.125},{"date":"2023-12-19","close":17.76},{"date":"2023-12-20","close":17.69},{"date":"2023-12-21","close":17.3},{"date":"2023-12-22","close":17.66},{"date":"2023-12-26","close":17.49},{"date":"2023-12-27","close":17.46},{"date":"2023-12-28","close":17.9},{"date":"2023-12-29","close":18.24},{"date":"2024-01-02","close":18.45},{"date":"2024-01-03","close":19.44},{"date":"2024-01-04","close":19.45},{"date":"2024-01-05","close":19.215},{"date":"2024-01-08","close":19.36},{"date":"2024-01-09","close":19.62},{"date":"2024-01-10","close":19.73},{"date":"2024-01-11","close":19.98},{"date":"2024-01-12","close":19.2447},{"date":"2024-01-16","close":19.63},{"date":"2024-01-17","close":20.255},{"date":"2024-01-18","close":19.97},{"date":"2024-01-19","close":20.27},{"date":"2024-01-22","close":21.2},{"date":"2024-01-23","close":20.49},{"date":"2024-01-24","close":20.1},{"date":"2024-01-25","close":19.68},{"date":"2024-01-26","close":19.87},{"date":"2024-01-29","close":19.2},{"date":"2024-01-30","close":19.23},{"date":"2024-01-31","close":19.79},{"date":"2024-02-01","close":19.22},{"date":"2024-02-02","close":20.12},{"date":"2024-02-05","close":20.7},{"date":"2024-02-06","close":20.55},{"date":"2024-02-07","close":20.97},{"date":"2024-02-08","close":20.29},{"date":"2024-02-09","close":20.25},{"date":"2024-02-12","close":20.11},{"date":"2024-02-13","close":21.25},{"date":"2024-02-14","close":20.7007},{"date":"2024-02-15","close":19.67},{"date":"2024-02-16","close":18.83},{"date":"2024-02-20","close":19.46},{"date":"2024-02-21","close":19.66},{"date":"2024-02-22","close":19.95},{"date":"2024-02-23","close":19.59},{"date":"2024-02-26","close":20.36},{"date":"2024-02-27","close":20.45},{"date":"2024-02-28","close":20.48},{"date":"2024-02-29","close":20.095},{"date":"2024-03-01","close":19.23},{"date":"2024-03-04","close":18.02},{"date":"2024-03-05","close":18.39},{"date":"2024-03-06","close":17.6},{"date":"2024-03-07","close":17.38},{"date":"2024-03-08","close":17.48},{"date":"2024-03-11","close":17.24},{"date":"2024-03-12","close":17.68},{"date":"2024-03-13","close":16.52},{"date":"2024-03-14","close":16.63},{"date":"2024-03-15","close":16.18},{"date":"2024-03-18","close":16.379},{"date":"2024-03-19","close":16.58},{"date":"2024-03-20","close":15.8},{"date":"2024-03-21","close":16.8},{"date":"2024-03-22","close":16.93},{"date":"2024-03-25","close":16.92},{"date":"2024-03-26","close":17.3},{"date":"2024-03-27","close":17.05},{"date":"2024-03-28","close":16.71},{"date":"2024-04-01","close":16.55},{"date":"2024-04-02","close":15.18},{"date":"2024-04-03","close":14.01},{"date":"2024-04-04","close":14.27},{"date":"2024-04-05","close":13.7},{"date":"2024-04-08","close":13.29},{"date":"2024-04-09","close":12.96},{"date":"2024-04-10","close":13.24},{"date":"2024-04-11","close":12.67},{"date":"2024-04-12","close":13.08},{"date":"2024-04-15","close":12.32},{"date":"2024-04-16","close":12.9},{"date":"2024-04-17","close":12.84},{"date":"2024-04-18","close":12.84},{"date":"2024-04-19","close":12.5},{"date":"2024-04-22","close":13.73},{"date":"2024-04-23","close":13.68},{"date":"2024-04-24","close":13.76},{"date":"2024-04-25","close":13.58},{"date":"2024-04-26","close":13.78},{"date":"2024-04-29","close":13.85},{"date":"2024-04-30","close":14.74},{"date":"2024-05-01","close":14.46},{"date":"2024-05-02","close":14.38},{"date":"2024-05-03","close":14.55},{"date":"2024-05-06","close":13.55},{"date":"2024-05-07","close":13.69},{"date":"2024-05-08","close":13.68},{"date":"2024-05-09","close":12.72},{"date":"2024-05-10","close":12.79},{"date":"2024-05-13","close":12.75},{"date":"2024-05-14","close":12.45},{"date":"2024-05-15","close":11.49},{"date":"2024-05-16","close":11.58},{"date":"2024-05-17","close":10.14},{"date":"2024-05-20","close":9.96},{"date":"2024-05-21","close":9.78},{"date":"2024-05-22","close":10.53},{"date":"2024-05-23","close":11.04},{"date":"2024-05-24","close":10.88},{"date":"2024-05-28","close":9.69},{"date":"2024-05-29","close":9.735},{"date":"2024-05-30","close":10.26},{"date":"2024-05-31","close":10.75},{"date":"2024-06-03","close":10.6293},{"date":"2024-06-04","close":11.3},{"date":"2024-06-05","close":10.99},{"date":"2024-06-06","close":10.07},{"date":"2024-06-07","close":11.42},{"date":"2024-06-10","close":11.02},{"date":"2024-06-11","close":11.39},{"date":"2024-06-12","close":11.04},{"date":"2024-06-13","close":11.53},{"date":"2024-06-14","close":11.04},{"date":"2024-06-17","close":11.12},{"date":"2024-06-18","close":11.07},{"date":"2024-06-20","close":10.22},{"date":"2024-06-21","close":10.97},{"date":"2024-06-24","close":10.97},{"date":"2024-06-25","close":11.46},{"date":"2024-06-26","close":11.57},{"date":"2024-06-27","close":11.46},{"date":"2024-06-28","close":11.33},{"date":"2024-07-01","close":11.12},{"date":"2024-07-02","close":11.0},{"date":"2024-07-03","close":10.3},{"date":"2024-07-05","close":9.8},{"date":"2024-07-08","close":10.07},{"date":"2024-07-09","close":10.07},{"date":"2024-07-10","close":10.07},{"date":"2024-07-11","close":9.67},{"date":"2024-07-12","close":10.08},{"date":"2024-07-15","close":10.16},{"date":"2024-07-16","close":9.75},{"date":"2024-07-17","close":10.39},{"date":"2024-07-18","close":10.75},{"date":"2024-07-19","close":11.15},{"date":"2024-07-22","close":11.185},{"date":"2024-07-23","close":11.17},{"date":"2024-07-24","close":11.39},{"date":"2024-07-25","close":12.25},{"date":"2024-07-26","close":12.18},{"date":"2024-07-29","close":12.21},{"date":"2024-07-30","close":11.83},{"date":"2024-07-31","close":11.31},{"date":"2024-08-01","close":11.64},{"date":"2024-08-02","close":11.65},{"date":"2024-08-05","close":12.74},{"date":"2024-08-06","close":12.96},{"date":"2024-08-07","close":13.29},{"date":"2024-08-08","close":12.56},{"date":"2024-08-09","close":12.59},{"date":"2024-08-12","close":12.1},{"date":"2024-08-13","close":12.19},{"date":"2024-08-14","close":12.48},{"date":"2024-08-15","close":11.69},{"date":"2024-08-16","close":11.19},{"date":"2024-08-19","close":10.87},{"date":"2024-08-20","close":10.85},{"date":"2024-08-21","close":10.78},{"date":"2024-08-22","close":11.25},{"date":"2024-08-23","close":10.55},{"date":"2024-08-26","close":10.47},{"date":"2024-08-27","close":10.44},{"date":"2024-08-28","close":10.98},{"date":"2024-08-29","close":10.87},{"date":"2024-08-30","close":11.27},{"date":"2024-09-03","close":11.94},{"date":"2024-09-04","close":11.83},{"date":"2024-09-05","close":11.33},{"date":"2024-09-06","close":11.99},{"date":"2024-09-09","close":11.64},{"date":"2024-09-10","close":11.565},{"date":"2024-09-11","close":11.41},{"date":"2024-09-12","close":10.41},{"date":"2024-09-13","close":9.83},{"date":"2024-09-16","close":9.79},{"date":"2024-09-17","close":9.86},{"date":"2024-09-18","close":10.41},{"date":"2024-09-19","close":9.77},{"date":"2024-09-20","close":9.59},{"date":"2024-09-23","close":9.87},{"date":"2024-09-24","close":8.9},{"date":"2024-09-25","close":9.11},{"date":"2024-09-26","close":8.99},{"date":"2024-09-27","close":9.23},{"date":"2024-09-30","close":9.53},{"date":"2024-10-01","close":9.4},{"date":"2024-10-02","close":9.12},{"date":"2024-10-03","close":9.0},{"date":"2024-10-04","close":8.94},{"date":"2024-10-07","close":9.19},{"date":"2024-10-08","close":9.76},{"date":"2024-10-09","close":9.87},{"date":"2024-10-10","close":9.51},{"date":"2024-10-11","close":9.25},{"date":"2024-10-14","close":9.41},{"date":"2024-10-15","close":9.28},{"date":"2024-10-16","close":9.15},{"date":"2024-10-17","close":9.18},{"date":"2024-10-18","close":8.1},{"date":"2024-10-21","close":7.97},{"date":"2024-10-22","close":7.53},{"date":"2024-10-23","close":8.0},{"date":"2024-10-24","close":8.01},{"date":"2024-10-25","close":8.05},{"date":"2024-10-28","close":8.02},{"date":"2024-10-29","close":7.66},{"date":"2024-10-30","close":7.97},{"date":"2024-10-31","close":8.47},{"date":"2024-11-01","close":8.63},{"date":"2024-11-04","close":8.58},{"date":"2024-11-05","close":8.52},{"date":"2024-11-06","close":9.26},{"date":"2024-11-07","close":35.26},{"date":"2024-11-08","close":36.85},{"date":"2024-11-11","close":38.17},{"date":"2024-11-12","close":37.95},{"date":"2024-11-13","close":39.2},{"date":"2024-11-14","close":38.65},{"date":"2024-11-15","close":39.4},{"date":"2024-11-18","close":37.03},{"date":"2024-11-19","close":36.76},{"date":"2024-11-20","close":37.75},{"date":"2024-11-21","close":37.89},{"date":"2024-11-22","close":36.85},{"date":"2024-11-25","close":39.05},{"date":"2024-11-26","close":38.6},{"date":"2024-11-27","close":39.42},{"date":"2024-11-29","close":38.2},{"date":"2024-12-02","close":38.5401},{"date":"2024-12-03","close":37.2},{"date":"2024-12-04","close":36.44},{"date":"2024-12-05","close":36.36},{"date":"2024-12-06","close":37.17},{"date":"2024-12-09","close":34.95},{"date":"2024-12-10","close":34.69},{"date":"2024-12-11","close":34.27},{"date":"2024-12-12","close":36.74},{"date":"2024-12-13","close":38.16},{"date":"2024-12-16","close":37.92},{"date":"2024-12-17","close":38.14},{"date":"2024-12-18","close":40.73},{"date":"2024-12-19","close":41.61},{"date":"2024-12-20","close":40.1},{"date":"2024-12-23","close":39.77},{"date":"2024-12-24","close":39.61},{"date":"2024-12-26","close":39.29},{"date":"2024-12-27","close":40.4},{"date":"2024-12-30","close":41.87},{"date":"2024-12-31","close":42.0},{"date":"2025-01-02","close":40.22},{"date":"2025-01-03","close":40.0},{"date":"2025-01-06","close":39.05},{"date":"2025-01-07","close":38.5},{"date":"2025-01-08","close":38.24},{"date":"2025-01-10","close":36.98},{"date":"2025-01-13","close":39.36},{"date":"2025-01-14","close":38.62},{"date":"2025-01-15","close":35.94},{"date":"2025-01-16","close":35.74},{"date":"2025-01-17","close":37.36},{"date":"2025-01-21","close":36.09},{"date":"2025-01-22","close":36.36},{"date":"2025-01-23","close":37.56},{"date":"2025-01-24","close":36.95},{"date":"2025-01-27","close":38.22},{"date":"2025-01-28","close":37.34},{"date":"2025-01-29","close":35.95},{"date":"2025-01-30","close":33.48},{"date":"2025-01-31","close":34.21},{"date":"2025-02-03","close":33.59},{"date":"2025-02-04","close":32.8},{"date":"2025-02-05","close":33.19},{"date":"2025-02-06","close":33.18},{"date":"2025-02-07","close":34.17},{"date":"2025-02-10","close":33.61},{"date":"2025-02-11","close":34.11},{"date":"2025-02-12","close":33.15},{"date":"2025-02-13","close":32.545},{"date":"2025-02-14","close":33.18},{"date":"2025-02-18","close":31.8},{"date":"2025-02-19","close":32.21},{"date":"2025-02-20","close":31.8},{"date":"2025-02-21","close":32.68},{"date":"2025-02-24","close":33.08},{"date":"2025-02-25","close":34.59},{"date":"2025-02-26","close":34.12},{"date":"2025-02-27","close":35.57},{"date":"2025-02-28","close":35.77},{"date":"2025-03-03","close":34.62},{"date":"2025-03-04","close":33.94},{"date":"2025-03-05","close":32.31},{"date":"2025-03-06","close":32.52},{"date":"2025-03-07","close":32.96},{"date":"2025-03-10","close":34.13},{"date":"2025-03-11","close":32.06},{"date":"2025-03-12","close":31.5},{"date":"2025-03-13","close":30.15},{"date":"2025-03-14","close":30.31},{"date":"2025-03-17","close":30.11},{"date":"2025-03-18","close":29.7},{"date":"2025-03-19","close":30.04},{"date":"2025-03-20","close":30.69},{"date":"2025-03-21","close":31.7},{"date":"2025-03-24","close":31.74},{"date":"2025-03-25","close":30.41},{"date":"2025-03-26","close":30.55},{"date":"2025-03-27","close":28.41},{"date":"2025-03-28","close":29.32},{"date":"2025-03-31","close":29.33},{"date":"2025-04-01","close":30.01},{"date":"2025-04-02","close":29.59},{"date":"2025-04-03","close":34.49},{"date":"2025-04-04","close":38.47},{"date":"2025-04-07","close":38.37},{"date":"2025-04-08","close":38.5},{"date":"2025-04-09","close":35.74},{"date":"2025-04-10","close":35.33},{"date":"2025-04-11","close":33.03},{"date":"2025-04-14","close":32.6},{"date":"2025-04-15","close":32.46},{"date":"2025-04-16","close":31.58},{"date":"2025-04-17","close":32.07},{"date":"2025-04-21","close":31.67},{"date":"2025-04-22","close":32.05},{"date":"2025-04-23","close":29.93},{"date":"2025-04-24","close":29.98},{"date":"2025-04-25","close":31.02},{"date":"2025-04-28","close":30.805},{"date":"2025-04-29","close":31.3},{"date":"2025-04-30","close":31.99},{"date":"2025-05-01","close":32.32},{"date":"2025-05-02","close":33.11},{"date":"2025-05-05","close":32.28},{"date":"2025-05-06","close":30.61},{"date":"2025-05-07","close":32.24},{"date":"2025-05-08","close":32.3},{"date":"2025-05-09","close":31.58},{"date":"2025-05-12","close":31.83},{"date":"2025-05-13","close":31.15},{"date":"2025-05-14","close":32.5},{"date":"2025-05-15","close":31.84},{"date":"2025-05-16","close":32.54},{"date":"2025-05-19","close":32.33},{"date":"2025-05-20","close":30.77},{"date":"2025-05-21","close":29.94},{"date":"2025-05-22","close":30.96},{"date":"2025-05-23","close":30.1},{"date":"2025-05-27","close":30.56},{"date":"2025-05-28","close":31.08},{"date":"2025-05-29","close":30.41},{"date":"2025-05-30","close":31.09},{"date":"2025-06-02","close":27.73},{"date":"2025-06-03","close":27.9},{"date":"2025-06-04","close":28.23},{"date":"2025-06-05","close":26.22},{"date":"2025-06-06","close":25.8},{"date":"2025-06-09","close":24.72},{"date":"2025-06-10","close":24.97},{"date":"2025-06-11","close":25.46},{"date":"2025-06-12","close":25.33},{"date":"2025-06-13","close":25.4618},{"date":"2025-06-16","close":25.4},{"date":"2025-06-17","close":24.32},{"date":"2025-06-18","close":25.02},{"date":"2025-06-20","close":25.91},{"date":"2025-06-23","close":25.56},{"date":"2025-06-24","close":26.045},{"date":"2025-06-25","close":25.44},{"date":"2025-06-26","close":25.01},{"date":"2025-06-27","close":26.12},{"date":"2025-06-30","close":25.81},{"date":"2025-07-01","close":25.94},{"date":"2025-07-02","close":25.14},{"date":"2025-07-03","close":24.78},{"date":"2025-07-07","close":24.92},{"date":"2025-07-08","close":25.04},{"date":"2025-07-09","close":25.44},{"date":"2025-07-10","close":23.96},{"date":"2025-07-11","close":22.01},{"date":"2025-07-14","close":22.92},{"date":"2025-07-15","close":23.27},{"date":"2025-07-16","close":23.29},{"date":"2025-07-17","close":22.86},{"date":"2025-07-18","close":22.935},{"date":"2025-07-21","close":21.96},{"date":"2025-07-22","close":21.51},{"date":"2025-07-23","close":21.52},{"date":"2025-07-24","close":21.81},{"date":"2025-07-25","close":22.91},{"date":"2025-07-28","close":22.947},{"date":"2025-07-29","close":22.9318},{"date":"2025-07-30","close":24.63},{"date":"2025-07-31","close":24.85},{"date":"2025-08-01","close":24.5},{"date":"2025-08-04","close":23.9897},{"date":"2025-08-05","close":23.49},{"date":"2025-08-06","close":23.35},{"date":"2025-08-07","close":22.69},{"date":"2025-08-08","close":22.63},{"date":"2025-08-11","close":23.6},{"date":"2025-08-12","close":23.32},{"date":"2025-08-13","close":22.52},{"date":"2025-08-14","close":23.15},{"date":"2025-08-15","close":23.19},{"date":"2025-08-18","close":23.1},{"date":"2025-08-19","close":24.11},{"date":"2025-08-20","close":23.31},{"date":"2025-08-21","close":23.03},{"date":"2025-08-22","close":22.065},{"date":"2025-08-25","close":22.46},{"date":"2025-08-26","close":22.36},{"date":"2025-08-27","close":22.39},{"date":"2025-08-28","close":21.71},{"date":"2025-08-29","close":20.48},{"date":"2025-09-02","close":19.67},{"date":"2025-09-03","close":19.58},{"date":"2025-09-04","close":19.955},{"date":"2025-09-05","close":19.8072},{"date":"2025-09-08","close":19.39},{"date":"2025-09-09","close":19.9},{"date":"2025-09-10","close":19.625},{"date":"2025-09-11","close":19.19},{"date":"2025-09-12","close":18.65},{"date":"2025-09-15","close":18.29},{"date":"2025-09-16","close":18.55},{"date":"2025-09-17","close":19.31},{"date":"2025-09-18","close":19.17},{"date":"2025-09-19","close":18.11},{"date":"2025-09-22","close":17.205},{"date":"2025-09-23","close":17.29},{"date":"2025-09-24","close":17.4099},{"date":"2025-09-25","close":16.38},{"date":"2025-09-26","close":15.63},{"date":"2025-09-29","close":15.25},{"date":"2025-09-30","close":15.37},{"date":"2025-10-01","close":14.94},{"date":"2025-10-02","close":15.33},{"date":"2025-10-03","close":14.54},{"date":"2025-10-06","close":14.29},{"date":"2025-10-07","close":14.78},{"date":"2025-10-08","close":14.06},{"date":"2025-10-09","close":14.56},{"date":"2025-10-10","close":14.59},{"date":"2025-10-13","close":12.79},{"date":"2025-10-14","close":12.94},{"date":"2025-10-15","close":11.83},{"date":"2025-10-16","close":11.49},{"date":"2025-10-17","close":12.65},{"date":"2025-10-20","close":11.98},{"date":"2025-10-21","close":13.84},{"date":"2025-10-22","close":13.57},{"date":"2025-10-23","close":13.4},{"date":"2025-10-24","close":13.53},{"date":"2025-10-27","close":14.39},{"date":"2025-10-28","close":14.13},{"date":"2025-10-29","close":14.02},{"date":"2025-10-30","close":13.25},{"date":"2025-10-31","close":13.53},{"date":"2025-11-03","close":13.62},{"date":"2025-11-04","close":14.28},{"date":"2025-11-05","close":13.65},{"date":"2025-11-06","close":13.715},{"date":"2025-11-07","close":13.46},{"date":"2025-11-10","close":12.3006},{"date":"2025-11-11","close":11.97},{"date":"2025-11-12","close":10.93},{"date":"2025-11-13","close":11.33},{"date":"2025-11-14","close":12.02},{"date":"2025-11-17","close":12.3},{"date":"2025-11-18","close":11.98},{"date":"2025-11-19","close":11.85},{"date":"2025-11-20","close":12.15},{"date":"2025-11-21","close":12.44},{"date":"2025-11-24","close":11.71},{"date":"2025-11-25","close":11.77},{"date":"2025-11-26","close":10.88},{"date":"2025-11-28","close":9.51},{"date":"2025-12-01","close":9.01},{"date":"2025-12-02","close":8.77},{"date":"2025-12-03","close":8.86},{"date":"2025-12-04","close":9.29},{"date":"2025-12-05","close":8.84},{"date":"2025-12-08","close":8.97},{"date":"2025-12-09","close":8.13},{"date":"2025-12-10","close":7.88},{"date":"2025-12-11","close":7.38},{"date":"2025-12-12","close":7.81},{"date":"2025-12-15","close":7.31},{"date":"2025-12-16","close":7.38},{"date":"2025-12-17","close":6.69},{"date":"2025-12-18","close":6.93},{"date":"2025-12-19","close":6.49},{"date":"2025-12-22","close":6.23},{"date":"2025-12-23","close":5.74},{"date":"2025-12-24","close":5.69},{"date":"2025-12-26","close":4.65},{"date":"2025-12-29","close":5.37},{"date":"2025-12-30","close":4.71},{"date":"2025-12-31","close":5.34},{"date":"2026-01-02","close":5.09},{"date":"2026-01-05","close":4.49},{"date":"2026-01-06","close":3.91},{"date":"2026-01-07","close":4.2},{"date":"2026-01-08","close":4.33},{"date":"2026-01-09","close":3.98},{"date":"2026-01-12","close":3.43},{"date":"2026-01-13","close":3.31},{"date":"2026-01-14","close":2.82},{"date":"2026-01-15","close":2.92},{"date":"2026-01-16","close":3.07},{"date":"2026-01-20","close":2.72},{"date":"2026-01-21","close":2.81},{"date":"2026-01-22","close":2.59},{"date":"2026-01-23","close":2.25},{"date":"2026-01-26","close":1.86},{"date":"2026-01-27","close":1.71},{"date":"2026-01-28","close":1.57},{"date":"2026-01-29","close":1.58},{"date":"2026-01-30","close":2.36},{"date":"2026-02-02","close":2.56},{"date":"2026-02-03","close":2.23},{"date":"2026-02-04","close":2.1},{"date":"2026-02-05","close":2.92},{"date":"2026-02-06","close":2.62},{"date":"2026-02-09","close":2.2},{"date":"2026-02-10","close":2.365},{"date":"2026-02-11","close":2.155},{"date":"2026-02-12","close":2.67},{"date":"2026-02-13","close":2.51},{"date":"2026-02-17","close":2.745},{"date":"2026-02-18","close":2.44},{"date":"2026-02-19","close":2.37},{"date":"2026-02-20","close":2.02},{"date":"2026-02-23","close":1.81},{"date":"2026-02-24","close":1.885},{"date":"2026-02-25","close":1.815},{"date":"2026-02-26","close":17.97},{"date":"2026-02-27","close":15.92},{"date":"2026-03-02","close":17.29},{"date":"2026-03-03","close":20.37},{"date":"2026-03-04","close":20.05},{"date":"2026-03-05","close":20.65},{"date":"2026-03-06","close":19.64},{"date":"2026-03-09","close":18.43},{"date":"2026-03-10","close":17.47},{"date":"2026-03-11","close":18.37},{"date":"2026-03-12","close":19.04},{"date":"2026-03-13","close":21.0},{"date":"2026-03-16","close":20.61},{"date":"2026-03-17","close":21.58},{"date":"2026-03-18","close":23.39},{"date":"2026-03-19","close":25.15},{"date":"2026-03-20","close":28.58},{"date":"2026-03-23","close":27.73},{"date":"2026-03-24","close":27.27},{"date":"2026-03-25","close":25.26},{"date":"2026-03-26","close":28.75},{"date":"2026-03-27","close":26.42},{"date":"2026-03-30","close":26.27},{"date":"2026-03-31","close":22.51},{"date":"2026-04-01","close":22.58},{"date":"2026-04-02","close":24.09},{"date":"2026-04-06","close":23.88},{"date":"2026-04-07","close":23.92},{"date":"2026-04-08","close":22.75},{"date":"2026-04-09","close":22.08},{"date":"2026-04-10","close":21.63},{"date":"2026-04-13","close":22.15},{"date":"2026-04-14","close":19.81},{"date":"2026-04-15","close":19.87},{"date":"2026-04-16","close":20.25},{"date":"2026-04-17","close":18.82},{"date":"2026-04-20","close":19.55},{"date":"2026-04-21","close":21.63},{"date":"2026-04-22","close":20.51},{"date":"2026-04-23","close":21.66},{"date":"2026-04-24","close":21.42},{"date":"2026-04-27","close":21.7},{"date":"2026-04-28","close":23.08},{"date":"2026-04-29","close":24.0},{"date":"2026-04-30","close":22.67},{"date":"2026-05-01","close":21.52},{"date":"2026-05-04","close":23.04},{"date":"2026-05-05","close":23.05},{"date":"2026-05-06","close":20.21},{"date":"2026-05-07","close":19.28},{"date":"2026-05-08","close":18.54},{"date":"2026-05-11","close":16.02},{"date":"2026-05-12","close":15.8},{"date":"2026-05-13","close":15.39},{"date":"2026-05-14","close":16.88},{"date":"2026-05-15","close":19.81},{"date":"2026-05-18","close":19.28},{"date":"2026-05-19","close":21.09},{"date":"2026-05-20","close":19.96},{"date":"2026-05-21","close":19.56},{"date":"2026-05-22","close":20.14},{"date":"2026-05-26","close":19.43},{"date":"2026-05-27","close":20.7},{"date":"2026-05-28","close":20.16},{"date":"2026-05-29","close":20.16},{"date":"2026-06-01","close":20.55},{"date":"2026-06-02","close":20.375},{"date":"2026-06-03","close":21.46},{"date":"2026-06-04","close":20.95},{"date":"2026-06-05","close":24.59},{"date":"2026-06-08","close":24.54},{"date":"2026-06-09","close":26.57},{"date":"2026-06-10","close":27.83},{"date":"2026-06-11","close":24.76},{"date":"2026-06-12","close":24.32},{"date":"2026-06-15","close":22.63},{"date":"2026-06-16","close":22.68},{"date":"2026-06-17","close":24.61},{"date":"2026-06-18","close":25.43},{"date":"2026-06-22","close":25.93},{"date":"2026-06-23","close":28.8},{"date":"2026-06-24","close":32.97},{"date":"2026-06-25","close":32.25},{"date":"2026-06-26","close":31.13},{"date":"2026-06-29","close":31.82},{"date":"2026-06-30","close":30.79},{"date":"2026-07-01","close":30.62},{"date":"2026-07-02","close":29.1},{"date":"2026-07-06","close":28.0},{"date":"2026-07-07","close":29.67},{"date":"2026-07-08","close":31.42},{"date":"2026-07-09","close":29.72},{"date":"2026-07-10","close":29.91},{"date":"2026-07-13","close":31.98},{"date":"2026-07-14","close":30.74},{"date":"2026-07-15","close":31.82},{"date":"2026-07-16","close":34.2},{"date":"2026-07-17","close":33.65},{"date":"2026-07-20","close":33.34},{"date":"2026-07-21","close":30.63},{"date":"2026-07-22","close":29.64},{"date":"2026-07-23","close":31.72},{"date":"2026-07-24","close":31.01},{"date":"2026-07-27","close":30.67},{"date":"2026-07-28","close":32.16},{"date":"2026-07-29","close":32.03},{"date":"2026-07-30","close":29.96},{"date":"2026-07-31","close":31.29},{"date":"2026-08-03","close":31.17},{"date":"2026-08-04","close":29.44},{"date":"2026-08-05","close":27.07},{"date":"2026-08-06","close":27.23},{"date":"2026-08-07","close":25.64},{"date":"2026-08-10","close":24.0},{"date":"2026-08-11","close":24.69},{"date":"2026-08-12","close":24.26},{"date":"2026-08-13","close":25.04},{"date":"2026-08-14","close":24.78},{"date":"2026-08-17","close":23.88},{"date":"2026-08-18","close":25.62},{"date":"2026-08-19","close":23.45},{"date":"2026-08-20","close":22.1},{"date":"2026-08-21","close":21.375},{"date":"2026-08-24","close":21.74},{"date":"2026-08-25","close":21.68},{"date":"2026-08-26","close":22.22},{"date":"2026-08-27","close":21.33},{"date":"2026-08-28","close":23.24},{"date":"2026-08-31","close":23.18},{"date":"2026-09-01","close":25.0},{"date":"2026-09-02","close":24.08},{"date":"2026-09-03","close":22.8},{"date":"2026-09-04","close":23.35},{"date":"2026-09-08","close":23.68},{"date":"2026-09-09","close":22.61},{"date":"2026-09-10","close":25.05},{"date":"2026-09-11","close":24.52},{"date":"2026-09-14","close":25.6},{"date":"2026-09-15","close":25.04},{"date":"2026-09-16","close":25.44},{"date":"2026-09-17","close":23.79},{"date":"2026-09-18","close":23.02},{"date":"2026-09-21","close":23.22},{"date":"2026-09-22","close":22.37},{"date":"2026-09-23","close":24.42},{"date":"2026-09-24","close":24.88},{"date":"2026-09-25","close":24.45},{"date":"2026-09-28","close":27.19},{"date":"2026-09-29","close":26.68},{"date":"2026-09-30","close":27.67},{"date":"2026-10-01","close":27.1},{"date":"2026-10-02","close":27.46},{"date":"2026-10-05","close":27.04},{"date":"2026-10-06","close":26.69},{"date":"2026-10-07","close":28.33},{"date":"2026-10-08","close":28.75},{"date":"2026-10-09","close":27.29},{"date":"2026-10-12","close":27.74},{"date":"2026-10-13","close":28.67},{"date":"2026-10-14","close":32.23},{"date":"2026-10-15","close":30.1},{"date":"2026-10-16","close":30.63},{"date":"2026-10-19","close":30.58},{"date":"2026-10-20","close":29.85},{"date":"2026-10-21","close":29.73},{"date":"2026-10-22","close":33.23},{"date":"2026-10-23","close":34.04}],"chart_data":[{"date":"2024-10-23","open":7.81,"high":8.11,"low":7.81,"close":8.0,"volume":2343526,"rsi_14":38.04,"sma_20":9.02,"sma_60":10.44,"sma_120":10.8},{"date":"2024-10-24","open":7.76,"high":8.21,"low":7.74,"close":8.01,"volume":2204969,"rsi_14":38.74,"sma_20":8.97,"sma_60":10.38,"sma_120":10.74},{"date":"2024-10-25","open":8.09,"high":8.14,"low":7.84,"close":8.05,"volume":1429563,"rsi_14":35.46,"sma_20":8.91,"sma_60":10.32,"sma_120":10.7},{"date":"2024-10-28","open":8.03,"high":8.07,"low":7.86,"close":8.02,"volume":1268420,"rsi_14":24.26,"sma_20":8.84,"sma_60":10.26,"sma_120":10.65},{"date":"2024-10-29","open":7.78,"high":7.83,"low":7.6,"close":7.66,"volume":1079372,"rsi_14":19.56,"sma_20":8.75,"sma_60":10.18,"sma_120":10.6},{"date":"2024-10-30","open":7.99,"high":8.13,"low":7.87,"close":7.97,"volume":1636446,"rsi_14":28.49,"sma_20":8.69,"sma_60":10.1,"sma_120":10.56},{"date":"2024-10-31","open":8.2,"high":8.56,"low":8.19,"close":8.47,"volume":2620883,"rsi_14":39.79,"sma_20":8.67,"sma_60":10.02,"sma_120":10.52},{"date":"2024-11-01","open":8.32,"high":8.66,"low":8.27,"close":8.63,"volume":2803533,"rsi_14":39.79,"sma_20":8.65,"sma_60":9.95,"sma_120":10.49},{"date":"2024-11-04","open":8.49,"high":8.69,"low":8.44,"close":8.58,"volume":1914548,"rsi_14":40.64,"sma_20":8.62,"sma_60":9.88,"sma_120":10.46},{"date":"2024-11-05","open":8.41,"high":8.54,"low":8.37,"close":8.52,"volume":1809398,"rsi_14":41.42,"sma_20":8.56,"sma_60":9.82,"sma_120":10.43},{"date":"2024-11-06","open":9.37,"high":9.45,"low":9.14,"close":9.26,"volume":2258329,"rsi_14":50.91,"sma_20":8.53,"sma_60":9.78,"sma_120":10.41},{"date":"2024-11-07","open":35.75,"high":36.14,"low":34.27,"close":35.26,"volume":276920,"rsi_14":96.35,"sma_20":9.82,"sma_60":10.15,"sma_120":10.62},{"date":"2024-11-08","open":35.81,"high":36.99,"low":35.56,"close":36.85,"volume":333110,"rsi_14":96.94,"sma_20":11.19,"sma_60":10.57,"sma_120":10.85},{"date":"2024-11-11","open":38.25,"high":38.83,"low":38.08,"close":38.17,"volume":259171,"rsi_14":98.42,"sma_20":12.63,"sma_60":11.02,"sma_120":11.08},{"date":"2024-11-12","open":38.12,"high":38.66,"low":37.78,"close":37.95,"volume":142178,"rsi_14":97.71,"sma_20":14.07,"sma_60":11.48,"sma_120":11.31},{"date":"2024-11-13","open":37.45,"high":39.2,"low":37.39,"close":39.2,"volume":288995,"rsi_14":97.79,"sma_20":15.57,"sma_60":11.95,"sma_120":11.55},{"date":"2024-11-14","open":39.31,"high":39.44,"low":38.35,"close":38.65,"volume":270805,"rsi_14":96.17,"sma_20":17.04,"sma_60":12.41,"sma_120":11.78},{"date":"2024-11-15","open":38.04,"high":39.5,"low":38.02,"close":39.4,"volume":162014,"rsi_14":96.34,"sma_20":18.61,"sma_60":12.88,"sma_120":12.02},{"date":"2024-11-18","open":37.69,"high":37.69,"low":36.74,"close":37.03,"volume":221473,"rsi_14":90.94,"sma_20":20.06,"sma_60":13.32,"sma_120":12.25},{"date":"2024-11-19","open":36.95,"high":37.27,"low":36.7,"close":36.76,"volume":106384,"rsi_14":90.18,"sma_20":21.52,"sma_60":13.76,"sma_120":12.47},{"date":"2024-11-20","open":37.06,"high":37.93,"low":36.93,"close":37.75,"volume":73231,"rsi_14":90.31,"sma_20":23.01,"sma_60":14.22,"sma_120":12.7},{"date":"2024-11-21","open":37.42,"high":38.26,"low":37.35,"close":37.89,"volume":210201,"rsi_14":90.3,"sma_20":24.5,"sma_60":14.66,"sma_120":12.93},{"date":"2024-11-22","open":37.45,"high":37.59,"low":36.68,"close":36.85,"volume":158651,"rsi_14":87.91,"sma_20":25.94,"sma_60":15.1,"sma_120":13.14},{"date":"2024-11-25","open":38.81,"high":39.65,"low":38.77,"close":39.05,"volume":202139,"rsi_14":88.71,"sma_20":27.49,"sma_60":15.56,"sma_120":13.37},{"date":"2024-11-26","open":38.5,"high":39.07,"low":37.26,"close":38.6,"volume":61942,"rsi_14":87.48,"sma_20":29.04,"sma_60":16.0,"sma_120":13.61},{"date":"2024-11-27","open":38.74,"high":39.91,"low":38.48,"close":39.42,"volume":159457,"rsi_14":64.9,"sma_20":30.61,"sma_60":16.46,"sma_120":13.84},{"date":"2024-11-29","open":37.89,"high":38.45,"low":37.89,"close":38.2,"volume":128255,"rsi_14":54.97,"sma_20":32.1,"sma_60":16.91,"sma_120":14.07},{"date":"2024-12-02","open":38.4,"high":39.02,"low":36.91,"close":38.54,"volume":196477,"rsi_14":51.47,"sma_20":33.6,"sma_60":17.36,"sma_120":14.3},{"date":"2024-12-03","open":37.3,"high":37.95,"low":37.02,"close":37.2,"volume":159325,"rsi_14":47.27,"sma_20":35.03,"sma_60":17.78,"sma_120":14.51},{"date":"2024-12-04","open":36.6,"high":36.7,"low":35.85,"close":36.44,"volume":187376,"rsi_14":39.58,"sma_20":36.42,"sma_60":18.2,"sma_120":14.72},{"date":"2024-12-05","open":36.47,"high":37.12,"low":36.32,"close":36.36,"volume":204598,"rsi_14":41.03,"sma_20":37.78,"sma_60":18.61,"sma_120":14.93},{"date":"2024-12-06","open":37.01,"high":37.59,"low":36.53,"close":37.17,"volume":289201,"rsi_14":41.31,"sma_20":37.87,"sma_60":19.06,"sma_120":15.15},{"date":"2024-12-09","open":34.17,"high":35.03,"low":33.8,"close":34.95,"volume":390930,"rsi_14":41.8,"sma_20":37.78,"sma_60":19.48,"sma_120":15.35},{"date":"2024-12-10","open":34.38,"high":34.72,"low":34.18,"close":34.69,"volume":193890,"rsi_14":41.83,"sma_20":37.61,"sma_60":19.89,"sma_120":15.55},{"date":"2024-12-11","open":34.46,"high":34.6,"low":33.49,"close":34.27,"volume":263500,"rsi_14":35.62,"sma_20":37.42,"sma_60":20.3,"sma_120":15.75},{"date":"2024-12-12","open":35.38,"high":36.83,"low":35.38,"close":36.74,"volume":433701,"rsi_14":46.02,"sma_20":37.3,"sma_60":20.74,"sma_120":15.96},{"date":"2024-12-13","open":37.98,"high":38.54,"low":37.36,"close":38.16,"volume":380419,"rsi_14":54.42,"sma_20":37.27,"sma_60":21.21,"sma_120":16.18},{"date":"2024-12-16","open":37.9,"high":38.04,"low":37.67,"close":37.92,"volume":94559,"rsi_14":45.6,"sma_20":37.2,"sma_60":21.68,"sma_120":16.4},{"date":"2024-12-17","open":38.35,"high":38.92,"low":37.96,"close":38.14,"volume":141384,"rsi_14":48.18,"sma_20":37.26,"sma_60":22.15,"sma_120":16.63},{"date":"2024-12-18","open":38.59,"high":40.91,"low":38.48,"close":40.73,"volume":354577,"rsi_14":54.55,"sma_20":37.45,"sma_60":22.68,"sma_120":16.87},{"date":"2024-12-19","open":41.51,"high":42.66,"low":41.38,"close":41.61,"volume":383591,"rsi_14":62.14,"sma_20":37.65,"sma_60":23.23,"sma_120":17.12},{"date":"2024-12-20","open":41.45,"high":41.45,"low":39.68,"close":40.1,"volume":149932,"rsi_14":55.12,"sma_20":37.76,"sma_60":23.74,"sma_120":17.37},{"date":"2024-12-23","open":40.07,"high":40.35,"low":38.5,"close":39.77,"volume":166253,"rsi_14":59.04,"sma_20":37.9,"sma_60":24.25,"sma_120":17.61},{"date":"2024-12-24","open":39.64,"high":39.93,"low":39.54,"close":39.61,"volume":27699,"rsi_14":61.65,"sma_20":37.93,"sma_60":24.75,"sma_120":17.86},{"date":"2024-12-26","open":39.32,"high":39.87,"low":39.08,"close":39.29,"volume":126618,"rsi_14":60.58,"sma_20":37.97,"sma_60":25.25,"sma_120":18.1},{"date":"2024-12-27","open":40.26,"high":40.6,"low":39.85,"close":40.4,"volume":136452,"rsi_14":61.41,"sma_20":38.01,"sma_60":25.77,"sma_120":18.36},{"date":"2024-12-30","open":41.0,"high":42.29,"low":41.0,"close":41.87,"volume":227610,"rsi_14":75.82,"sma_20":38.2,"sma_60":26.32,"sma_120":18.62},{"date":"2024-12-31","open":42.49,"high":42.5,"low":41.88,"close":42.0,"volume":63162,"rsi_14":77.54,"sma_20":38.37,"sma_60":26.87,"sma_120":18.89},{"date":"2025-01-02","open":40.76,"high":40.9,"low":39.0,"close":40.22,"volume":189373,"rsi_14":70.33,"sma_20":38.52,"sma_60":27.39,"sma_120":19.14},{"date":"2025-01-03","open":39.38,"high":40.16,"low":39.22,"close":40.0,"volume":79798,"rsi_14":63.17,"sma_20":38.7,"sma_60":27.89,"sma_120":19.39},{"date":"2025-01-06","open":39.34,"high":39.56,"low":38.29,"close":39.05,"volume":160689,"rsi_14":53.74,"sma_20":38.83,"sma_60":28.38,"sma_120":19.64},{"date":"2025-01-07","open":37.7,"high":38.73,"low":37.59,"close":38.5,"volume":230265,"rsi_14":52.37,"sma_20":38.9,"sma_60":28.86,"sma_120":19.87},{"date":"2025-01-08","open":37.66,"high":38.9,"low":37.55,"close":38.24,"volume":329997,"rsi_14":50.41,"sma_20":39.07,"sma_60":29.35,"sma_120":20.1},{"date":"2025-01-10","open":35.8,"high":37.1,"low":35.5,"close":36.98,"volume":481113,"rsi_14":32.85,"sma_20":39.18,"sma_60":29.81,"sma_120":20.31},{"date":"2025-01-13","open":39.2,"high":39.47,"low":38.67,"close":39.36,"volume":295737,"rsi_14":40.95,"sma_20":39.43,"sma_60":30.31,"sma_120":20.55},{"date":"2025-01-14","open":39.56,"high":39.56,"low":38.5,"close":38.62,"volume":111074,"rsi_14":43.65,"sma_20":39.53,"sma_60":30.8,"sma_120":20.78},{"date":"2025-01-15","open":36.85,"high":37.5,"low":35.82,"close":35.94,"volume":485967,"rsi_14":36.33,"sma_20":39.42,"sma_60":31.24,"sma_120":20.98},{"date":"2025-01-16","open":35.45,"high":35.93,"low":35.23,"close":35.74,"volume":558469,"rsi_14":36.23,"sma_20":39.31,"sma_60":31.71,"sma_120":21.18},{"date":"2025-01-17","open":37.31,"high":37.43,"low":36.6,"close":37.36,"volume":554452,"rsi_14":43.71,"sma_20":39.27,"sma_60":32.2,"sma_120":21.39},{"date":"2025-01-21","open":36.54,"high":36.62,"low":35.95,"close":36.09,"volume":480706,"rsi_14":36.11,"sma_20":39.04,"sma_60":32.67,"sma_120":21.59},{"date":"2025-01-22","open":36.6,"high":36.95,"low":36.14,"close":36.36,"volume":619487,"rsi_14":30.75,"sma_20":38.77,"sma_60":33.14,"sma_120":21.79},{"date":"2025-01-23","open":38.15,"high":38.45,"low":37.5,"close":37.56,"volume":676945,"rsi_14":35.57,"sma_20":38.65,"sma_60":33.64,"sma_120":22.01},{"date":"2025-01-24","open":36.59,"high":36.96,"low":36.35,"close":36.95,"volume":481250,"rsi_14":38.49,"sma_20":38.51,"sma_60":34.12,"sma_120":22.22},{"date":"2025-01-27","open":38.12,"high":39.45,"low":37.54,"close":38.22,"volume":722748,"rsi_14":44.17,"sma_20":38.44,"sma_60":34.62,"sma_120":22.44},{"date":"2025-01-28","open":38.02,"high":38.32,"low":37.22,"close":37.34,"volume":427504,"rsi_14":44.37,"sma_20":38.34,"sma_60":35.12,"sma_120":22.65},{"date":"2025-01-29","open":36.03,"high":36.47,"low":35.26,"close":35.95,"volume":709594,"rsi_14":42.05,"sma_20":38.12,"sma_60":35.58,"sma_120":22.84},{"date":"2025-01-30","open":33.65,"high":33.98,"low":32.98,"close":33.48,"volume":762408,"rsi_14":36.95,"sma_20":37.7,"sma_60":36.0,"sma_120":23.01},{"date":"2025-01-31","open":33.25,"high":34.44,"low":33.09,"close":34.21,"volume":954277,"rsi_14":42.18,"sma_20":37.31,"sma_60":36.43,"sma_120":23.19},{"date":"2025-02-03","open":33.87,"high":34.58,"low":33.1,"close":33.59,"volume":627901,"rsi_14":31.91,"sma_20":36.98,"sma_60":36.84,"sma_120":23.36},{"date":"2025-02-04","open":33.1,"high":33.23,"low":32.19,"close":32.8,"volume":698858,"rsi_14":31.81,"sma_20":36.62,"sma_60":37.25,"sma_120":23.54},{"date":"2025-02-05","open":32.89,"high":33.37,"low":32.4,"close":33.19,"volume":841607,"rsi_14":39.97,"sma_20":36.32,"sma_60":37.65,"sma_120":23.71},{"date":"2025-02-06","open":33.53,"high":34.25,"low":33.17,"close":33.18,"volume":739055,"rsi_14":40.53,"sma_20":36.06,"sma_60":37.61,"sma_120":23.88},{"date":"2025-02-07","open":32.61,"high":34.22,"low":32.25,"close":34.17,"volume":952785,"rsi_14":37.63,"sma_20":35.85,"sma_60":37.57,"sma_120":24.07},{"date":"2025-02-10","open":33.61,"high":33.82,"low":33.18,"close":33.61,"volume":555695,"rsi_14":39.82,"sma_20":35.69,"sma_60":37.49,"sma_120":24.26},{"date":"2025-02-11","open":34.3,"high":34.4,"low":33.79,"close":34.11,"volume":562493,"rsi_14":40.93,"sma_20":35.42,"sma_60":37.43,"sma_120":24.45},{"date":"2025-02-12","open":33.46,"high":33.74,"low":32.82,"close":33.15,"volume":549261,"rsi_14":31.88,"sma_20":35.15,"sma_60":37.33,"sma_120":24.64},{"date":"2025-02-13","open":33.5,"high":33.61,"low":32.55,"close":32.55,"volume":287228,"rsi_14":31.89,"sma_20":34.98,"sma_60":37.22,"sma_120":24.82},{"date":"2025-02-14","open":30.65,"high":33.36,"low":30.56,"close":33.18,"volume":778232,"rsi_14":28.14,"sma_20":34.85,"sma_60":37.12,"sma_120":25.0},{"date":"2025-02-18","open":32.4,"high":32.61,"low":31.69,"close":31.8,"volume":259677,"rsi_14":26.97,"sma_20":34.57,"sma_60":37.03,"sma_120":25.18},{"date":"2025-02-19","open":32.22,"high":32.75,"low":32.04,"close":32.21,"volume":265007,"rsi_14":33.08,"sma_20":34.38,"sma_60":36.96,"sma_120":25.36},{"date":"2025-02-20","open":31.68,"high":31.91,"low":31.3,"close":31.8,"volume":344044,"rsi_14":40.66,"sma_20":34.15,"sma_60":36.86,"sma_120":25.54},{"date":"2025-02-21","open":31.68,"high":32.7,"low":31.68,"close":32.68,"volume":362745,"rsi_14":41.63,"sma_20":33.91,"sma_60":36.77,"sma_120":25.72},{"date":"2025-02-24","open":32.72,"high":33.64,"low":32.71,"close":33.08,"volume":275793,"rsi_14":47.14,"sma_20":33.71,"sma_60":36.71,"sma_120":25.9},{"date":"2025-02-25","open":33.51,"high":35.33,"low":33.36,"close":34.59,"volume":470944,"rsi_14":59.28,"sma_20":33.53,"sma_60":36.63,"sma_120":26.1},{"date":"2025-02-26","open":34.62,"high":34.93,"low":33.86,"close":34.12,"volume":186316,"rsi_14":54.78,"sma_20":33.37,"sma_60":36.56,"sma_120":26.28},{"date":"2025-02-27","open":34.24,"high":35.6,"low":34.22,"close":35.57,"volume":262130,"rsi_14":60.71,"sma_20":33.35,"sma_60":36.5,"sma_120":26.48},{"date":"2025-02-28","open":36.14,"high":36.47,"low":35.6,"close":35.77,"volume":291307,"rsi_14":57.71,"sma_20":33.47,"sma_60":36.45,"sma_120":26.68},{"date":"2025-03-03","open":34.35,"high":34.92,"low":33.95,"close":34.62,"volume":356208,"rsi_14":54.61,"sma_20":33.49,"sma_60":36.39,"sma_120":26.87},{"date":"2025-03-04","open":33.95,"high":34.89,"low":33.62,"close":33.94,"volume":390918,"rsi_14":49.24,"sma_20":33.51,"sma_60":36.33,"sma_120":27.06},{"date":"2025-03-05","open":33.6,"high":33.62,"low":32.27,"close":32.31,"volume":341085,"rsi_14":46.44,"sma_20":33.48,"sma_60":36.27,"sma_120":27.23},{"date":"2025-03-06","open":32.86,"high":32.87,"low":32.18,"close":32.52,"volume":180078,"rsi_14":49.89,"sma_20":33.45,"sma_60":36.2,"sma_120":27.41},{"date":"2025-03-07","open":33.2,"high":33.67,"low":32.56,"close":32.96,"volume":250034,"rsi_14":49.02,"sma_20":33.44,"sma_60":36.13,"sma_120":27.59},{"date":"2025-03-10","open":33.04,"high":34.3,"low":32.99,"close":34.13,"volume":213760,"rsi_14":60.58,"sma_20":33.43,"sma_60":36.12,"sma_120":27.8},{"date":"2025-03-11","open":32.91,"high":32.91,"low":31.93,"close":32.06,"volume":404673,"rsi_14":49.41,"sma_20":33.36,"sma_60":36.07,"sma_120":27.98},{"date":"2025-03-12","open":31.86,"high":31.91,"low":31.24,"close":31.5,"volume":385213,"rsi_14":48.83,"sma_20":33.23,"sma_60":36.03,"sma_120":28.16},{"date":"2025-03-13","open":31.4,"high":31.5,"low":29.62,"close":30.15,"volume":588884,"rsi_14":40.48,"sma_20":33.08,"sma_60":35.92,"sma_120":28.33},{"date":"2025-03-14","open":29.6,"high":30.59,"low":29.6,"close":30.31,"volume":254868,"rsi_14":39.39,"sma_20":32.96,"sma_60":35.79,"sma_120":28.5},{"date":"2025-03-17","open":30.89,"high":30.89,"low":30.11,"close":30.11,"volume":143434,"rsi_14":30.92,"sma_20":32.81,"sma_60":35.66,"sma_120":28.67},{"date":"2025-03-18","open":29.28,"high":29.86,"low":29.24,"close":29.7,"volume":202042,"rsi_14":31.08,"sma_20":32.71,"sma_60":35.52,"sma_120":28.84},{"date":"2025-03-19","open":30.15,"high":30.56,"low":29.73,"close":30.04,"volume":495169,"rsi_14":23.84,"sma_20":32.6,"sma_60":35.34,"sma_120":29.01},{"date":"2025-03-20","open":31.08,"high":31.14,"low":30.63,"close":30.69,"volume":308510,"rsi_14":26.95,"sma_20":32.54,"sma_60":35.16,"sma_120":29.19},{"date":"2025-03-21","open":31.22,"high":32.29,"low":31.22,"close":31.7,"volume":354745,"rsi_14":36.58,"sma_20":32.49,"sma_60":35.02,"sma_120":29.38},{"date":"2025-03-24","open":31.34,"high":31.9,"low":31.2,"close":31.74,"volume":230781,"rsi_14":39.26,"sma_20":32.43,"sma_60":34.88,"sma_120":29.57},{"date":"2025-03-25","open":30.5,"high":30.55,"low":30.09,"close":30.41,"volume":399588,"rsi_14":40.44,"sma_20":32.22,"sma_60":34.73,"sma_120":29.74},{"date":"2025-03-26","open":30.2,"high":30.62,"low":30.06,"close":30.55,"volume":264379,"rsi_14":40.02,"sma_20":32.04,"sma_60":34.58,"sma_120":29.92},{"date":"2025-03-27","open":29.76,"high":29.91,"low":28.3,"close":28.41,"volume":684147,"rsi_14":30.34,"sma_20":31.68,"sma_60":34.38,"sma_120":30.08},{"date":"2025-03-28","open":28.44,"high":29.51,"low":28.29,"close":29.32,"volume":722887,"rsi_14":28.74,"sma_20":31.36,"sma_60":34.17,"sma_120":30.25},{"date":"2025-03-31","open":29.79,"high":30.36,"low":29.28,"close":29.33,"volume":479637,"rsi_14":35.24,"sma_20":31.09,"sma_60":33.96,"sma_120":30.42},{"date":"2025-04-01","open":29.48,"high":30.35,"low":29.42,"close":30.01,"volume":327082,"rsi_14":42.05,"sma_20":30.9,"sma_60":33.79,"sma_120":30.59},{"date":"2025-04-02","open":29.69,"high":29.84,"low":29.12,"close":29.59,"volume":494841,"rsi_14":46.68,"sma_20":30.76,"sma_60":33.62,"sma_120":30.76},{"date":"2025-04-03","open":34.02,"high":34.59,"low":33.11,"close":34.49,"volume":981489,"rsi_14":65.86,"sma_20":30.86,"sma_60":33.54,"sma_120":30.96},{"date":"2025-04-04","open":36.68,"high":40.13,"low":36.6,"close":38.47,"volume":1169571,"rsi_14":74.65,"sma_20":31.14,"sma_60":33.54,"sma_120":31.2},{"date":"2025-04-07","open":37.78,"high":39.03,"low":36.09,"close":38.37,"volume":567647,"rsi_14":76.04,"sma_20":31.35,"sma_60":33.55,"sma_120":31.45},{"date":"2025-04-08","open":36.92,"high":39.0,"low":36.53,"close":38.5,"volume":419053,"rsi_14":75.73,"sma_20":31.67,"sma_60":33.57,"sma_120":31.69},{"date":"2025-04-09","open":37.04,"high":37.51,"low":35.28,"close":35.74,"volume":523308,"rsi_14":63.61,"sma_20":31.88,"sma_60":33.51,"sma_120":31.91},{"date":"2025-04-10","open":35.7,"high":36.55,"low":35.0,"close":35.33,"volume":361057,"rsi_14":60.11,"sma_20":32.14,"sma_60":33.46,"sma_120":32.13},{"date":"2025-04-11","open":34.09,"high":34.35,"low":32.62,"close":33.03,"volume":691681,"rsi_14":53.19,"sma_20":32.28,"sma_60":33.41,"sma_120":32.33},{"date":"2025-04-14","open":33.3,"high":33.75,"low":32.4,"close":32.6,"volume":457412,"rsi_14":55.67,"sma_20":32.4,"sma_60":33.35,"sma_120":32.53},{"date":"2025-04-15","open":32.6,"high":32.95,"low":32.39,"close":32.46,"volume":247762,"rsi_14":54.95,"sma_20":32.54,"sma_60":33.27,"sma_120":32.73},{"date":"2025-04-16","open":31.44,"high":31.74,"low":31.08,"close":31.58,"volume":402411,"rsi_14":58.78,"sma_20":32.62,"sma_60":33.2,"sma_120":32.93},{"date":"2025-04-17","open":32.07,"high":32.75,"low":31.69,"close":32.07,"volume":469751,"rsi_14":57.8,"sma_20":32.69,"sma_60":33.13,"sma_120":33.14},{"date":"2025-04-21","open":31.19,"high":32.16,"low":31.1,"close":31.67,"volume":566064,"rsi_14":56.49,"sma_20":32.68,"sma_60":33.03,"sma_120":33.33},{"date":"2025-04-22","open":31.57,"high":32.05,"low":30.77,"close":32.05,"volume":702014,"rsi_14":55.76,"sma_20":32.7,"sma_60":32.95,"sma_120":33.53},{"date":"2025-04-23","open":31.51,"high":31.67,"low":29.79,"close":29.93,"volume":906119,"rsi_14":50.88,"sma_20":32.67,"sma_60":32.81,"sma_120":33.71},{"date":"2025-04-24","open":30.42,"high":30.7,"low":29.9,"close":29.98,"volume":341414,"rsi_14":34.52,"sma_20":32.65,"sma_60":32.69,"sma_120":33.9},{"date":"2025-04-25","open":31.22,"high":31.47,"low":30.77,"close":31.02,"volume":345987,"rsi_14":17.97,"sma_20":32.78,"sma_60":32.6,"sma_120":34.09},{"date":"2025-04-28","open":31.0,"high":31.5,"low":30.71,"close":30.8,"volume":176668,"rsi_14":17.79,"sma_20":32.85,"sma_60":32.56,"sma_120":34.28},{"date":"2025-04-29","open":30.14,"high":31.36,"low":30.08,"close":31.3,"volume":278675,"rsi_14":20.27,"sma_20":32.95,"sma_60":32.51,"sma_120":34.47},{"date":"2025-04-30","open":31.85,"high":32.25,"low":31.57,"close":31.99,"volume":314509,"rsi_14":31.32,"sma_20":33.05,"sma_60":32.48,"sma_120":34.66},{"date":"2025-05-01","open":32.31,"high":32.85,"low":32.05,"close":32.32,"volume":476331,"rsi_14":34.89,"sma_20":33.19,"sma_60":32.48,"sma_120":34.86},{"date":"2025-05-02","open":31.89,"high":33.25,"low":31.85,"close":33.11,"volume":347639,"rsi_14":50.47,"sma_20":33.12,"sma_60":32.47,"sma_120":35.06},{"date":"2025-05-05","open":32.07,"high":32.82,"low":32.07,"close":32.28,"volume":208096,"rsi_14":48.19,"sma_20":32.81,"sma_60":32.46,"sma_120":35.04},{"date":"2025-05-06","open":30.68,"high":31.11,"low":30.56,"close":30.61,"volume":460719,"rsi_14":41.09,"sma_20":32.42,"sma_60":32.4,"sma_120":34.98},{"date":"2025-05-07","open":31.53,"high":32.77,"low":31.39,"close":32.24,"volume":335852,"rsi_14":52.96,"sma_20":32.11,"sma_60":32.38,"sma_120":34.93},{"date":"2025-05-08","open":32.0,"high":32.47,"low":31.57,"close":32.3,"volume":297925,"rsi_14":51.07,"sma_20":31.93,"sma_60":32.35,"sma_120":34.89},{"date":"2025-05-09","open":31.74,"high":31.79,"low":31.36,"close":31.58,"volume":194624,"rsi_14":49.59,"sma_20":31.75,"sma_60":32.32,"sma_120":34.82},{"date":"2025-05-12","open":31.74,"high":32.29,"low":31.61,"close":31.83,"volume":424666,"rsi_14":48.99,"sma_20":31.69,"sma_60":32.31,"sma_120":34.77},{"date":"2025-05-13","open":31.74,"high":31.89,"low":31.05,"close":31.15,"volume":331140,"rsi_14":56.46,"sma_20":31.61,"sma_60":32.28,"sma_120":34.7},{"date":"2025-05-14","open":32.31,"high":32.81,"low":32.15,"close":32.5,"volume":335624,"rsi_14":61.72,"sma_20":31.62,"sma_60":32.29,"sma_120":34.66},{"date":"2025-05-15","open":32.65,"high":32.75,"low":31.83,"close":31.84,"volume":235274,"rsi_14":53.95,"sma_20":31.63,"sma_60":32.28,"sma_120":34.62},{"date":"2025-05-16","open":32.85,"high":33.0,"low":32.33,"close":32.54,"volume":350110,"rsi_14":57.99,"sma_20":31.65,"sma_60":32.29,"sma_120":34.58},{"date":"2025-05-19","open":32.24,"high":32.54,"low":32.07,"close":32.33,"volume":114681,"rsi_14":54.87,"sma_20":31.69,"sma_60":32.29,"sma_120":34.53},{"date":"2025-05-20","open":32.09,"high":32.15,"low":30.75,"close":30.77,"volume":393775,"rsi_14":44.67,"sma_20":31.62,"sma_60":32.25,"sma_120":34.48},{"date":"2025-05-21","open":30.62,"high":30.77,"low":29.9,"close":29.94,"volume":337555,"rsi_14":40.03,"sma_20":31.62,"sma_60":32.17,"sma_120":34.4},{"date":"2025-05-22","open":30.9,"high":31.37,"low":30.8,"close":30.96,"volume":377165,"rsi_14":41.17,"sma_20":31.67,"sma_60":32.12,"sma_120":34.34},{"date":"2025-05-23","open":30.63,"high":30.96,"low":29.99,"close":30.1,"volume":221983,"rsi_14":41.07,"sma_20":31.62,"sma_60":32.03,"sma_120":34.26},{"date":"2025-05-27","open":30.98,"high":31.03,"low":30.54,"close":30.56,"volume":269667,"rsi_14":49.77,"sma_20":31.61,"sma_60":31.94,"sma_120":34.2},{"date":"2025-05-28","open":30.74,"high":31.11,"low":30.58,"close":31.08,"volume":205510,"rsi_14":44.13,"sma_20":31.6,"sma_60":31.88,"sma_120":34.14},{"date":"2025-05-29","open":30.41,"high":30.85,"low":30.37,"close":30.41,"volume":199573,"rsi_14":40.99,"sma_20":31.52,"sma_60":31.82,"sma_120":34.08},{"date":"2025-05-30","open":30.78,"high":31.46,"low":30.65,"close":31.09,"volume":229129,"rsi_14":47.66,"sma_20":31.46,"sma_60":31.8,"sma_120":34.03},{"date":"2025-06-02","open":29.2,"high":29.4,"low":27.71,"close":27.73,"volume":622393,"rsi_14":34.88,"sma_20":31.19,"sma_60":31.72,"sma_120":33.96},{"date":"2025-06-03","open":28.27,"high":28.55,"low":27.9,"close":27.9,"volume":378930,"rsi_14":37.55,"sma_20":30.97,"sma_60":31.64,"sma_120":33.89},{"date":"2025-06-04","open":28.16,"high":28.32,"low":28.01,"close":28.23,"volume":227995,"rsi_14":32.25,"sma_20":30.85,"sma_60":31.54,"sma_120":33.83},{"date":"2025-06-05","open":25.8,"high":26.8,"low":25.5,"close":26.22,"volume":1213728,"rsi_14":29.0,"sma_20":30.55,"sma_60":31.44,"sma_120":33.76},{"date":"2025-06-06","open":25.43,"high":26.0,"low":25.33,"close":25.8,"volume":720846,"rsi_14":24.27,"sma_20":30.23,"sma_60":31.35,"sma_120":33.69},{"date":"2025-06-09","open":25.19,"high":25.32,"low":24.51,"close":24.72,"volume":864708,"rsi_14":22.76,"sma_20":29.89,"sma_60":31.26,"sma_120":33.59},{"date":"2025-06-10","open":24.85,"high":25.29,"low":24.8,"close":24.97,"volume":680111,"rsi_14":27.09,"sma_20":29.54,"sma_60":31.17,"sma_120":33.48},{"date":"2025-06-11","open":25.46,"high":25.68,"low":25.26,"close":25.46,"volume":654043,"rsi_14":31.82,"sma_20":29.26,"sma_60":31.09,"sma_120":33.37},{"date":"2025-06-12","open":25.62,"high":25.67,"low":25.31,"close":25.33,"volume":280013,"rsi_14":25.37,"sma_20":28.9,"sma_60":31.02,"sma_120":33.27},{"date":"2025-06-13","open":25.38,"high":25.7,"low":25.3,"close":25.46,"volume":286695,"rsi_14":28.33,"sma_20":28.58,"sma_60":30.94,"sma_120":33.14},{"date":"2025-06-16","open":25.24,"high":25.57,"low":25.16,"close":25.4,"volume":314859,"rsi_14":24.96,"sma_20":28.22,"sma_60":30.85,"sma_120":33.01},{"date":"2025-06-17","open":24.41,"high":24.72,"low":24.09,"close":24.32,"volume":397734,"rsi_14":18.89,"sma_20":27.82,"sma_60":30.73,"sma_120":32.87},{"date":"2025-06-18","open":24.28,"high":25.13,"low":24.28,"close":25.02,"volume":532861,"rsi_14":25.26,"sma_20":27.54,"sma_60":30.62,"sma_120":32.75},{"date":"2025-06-20","open":25.8,"high":26.09,"low":25.78,"close":25.91,"volume":423520,"rsi_14":26.67,"sma_20":27.33,"sma_60":30.54,"sma_120":32.64},{"date":"2025-06-23","open":25.77,"high":25.79,"low":25.39,"close":25.56,"volume":203089,"rsi_14":36.59,"sma_20":27.06,"sma_60":30.46,"sma_120":32.52},{"date":"2025-06-24","open":26.22,"high":26.95,"low":26.03,"close":26.05,"volume":516528,"rsi_14":38.97,"sma_20":26.86,"sma_60":30.42,"sma_120":32.4},{"date":"2025-06-25","open":26.19,"high":26.27,"low":25.43,"close":25.44,"volume":272817,"rsi_14":33.94,"sma_20":26.6,"sma_60":30.36,"sma_120":32.27},{"date":"2025-06-26","open":25.33,"high":25.54,"low":24.99,"close":25.01,"volume":260640,"rsi_14":41.48,"sma_20":26.3,"sma_60":30.28,"sma_120":32.12},{"date":"2025-06-27","open":26.18,"high":26.21,"low":25.7,"close":26.12,"volume":411181,"rsi_14":52.05,"sma_20":26.09,"sma_60":30.22,"sma_120":32.01},{"date":"2025-06-30","open":25.95,"high":26.08,"low":25.78,"close":25.81,"volume":86564,"rsi_14":57.76,"sma_20":25.82,"sma_60":30.16,"sma_120":31.89},{"date":"2025-07-01","open":25.61,"high":25.96,"low":25.34,"close":25.94,"volume":869960,"rsi_14":57.03,"sma_20":25.73,"sma_60":30.01,"sma_120":31.78},{"date":"2025-07-02","open":25.51,"high":25.64,"low":25.12,"close":25.14,"volume":115613,"rsi_14":47.78,"sma_20":25.6,"sma_60":29.79,"sma_120":31.67},{"date":"2025-07-03","open":24.87,"high":25.08,"low":24.68,"close":24.78,"volume":108639,"rsi_14":46.31,"sma_20":25.42,"sma_60":29.57,"sma_120":31.56},{"date":"2025-07-07","open":25.49,"high":25.52,"low":24.91,"close":24.92,"volume":164689,"rsi_14":46.36,"sma_20":25.36,"sma_60":29.34,"sma_120":31.45},{"date":"2025-07-08","open":25.1,"high":25.59,"low":25.01,"close":25.04,"volume":175354,"rsi_14":47.6,"sma_20":25.32,"sma_60":29.16,"sma_120":31.34},{"date":"2025-07-09","open":25.36,"high":25.54,"low":25.28,"close":25.44,"volume":110295,"rsi_14":58.2,"sma_20":25.36,"sma_60":29.0,"sma_120":31.23},{"date":"2025-07-10","open":24.58,"high":25.05,"low":23.94,"close":23.96,"volume":507988,"rsi_14":43.04,"sma_20":25.31,"sma_60":28.84,"sma_120":31.13},{"date":"2025-07-11","open":23.01,"high":23.08,"low":21.98,"close":22.01,"volume":847805,"rsi_14":27.51,"sma_20":25.13,"sma_60":28.67,"sma_120":31.01},{"date":"2025-07-14","open":22.22,"high":22.94,"low":22.1,"close":22.92,"volume":651524,"rsi_14":35.7,"sma_20":25.01,"sma_60":28.51,"sma_120":30.89},{"date":"2025-07-15","open":22.83,"high":23.5,"low":22.8,"close":23.27,"volume":466403,"rsi_14":34.74,"sma_20":24.9,"sma_60":28.37,"sma_120":30.78},{"date":"2025-07-16","open":23.23,"high":23.69,"low":22.95,"close":23.29,"volume":587053,"rsi_14":37.37,"sma_20":24.8,"sma_60":28.22,"sma_120":30.68},{"date":"2025-07-17","open":23.49,"high":23.57,"low":22.84,"close":22.86,"volume":266290,"rsi_14":37.37,"sma_20":24.72,"sma_60":28.08,"sma_120":30.55},{"date":"2025-07-18","open":22.65,"high":22.95,"low":22.6,"close":22.93,"volume":264307,"rsi_14":28.7,"sma_20":24.62,"sma_60":27.93,"sma_120":30.44},{"date":"2025-07-21","open":22.23,"high":22.23,"low":21.75,"close":21.96,"volume":493505,"rsi_14":26.35,"sma_20":24.42,"sma_60":27.79,"sma_120":30.3},{"date":"2025-07-22","open":21.53,"high":22.07,"low":21.48,"close":21.51,"volume":567985,"rsi_14":23.82,"sma_20":24.22,"sma_60":27.65,"sma_120":30.17},{"date":"2025-07-23","open":21.4,"high":21.76,"low":21.18,"close":21.52,"volume":415364,"rsi_14":26.4,"sma_20":23.99,"sma_60":27.49,"sma_120":30.05},{"date":"2025-07-24","open":22.0,"high":22.12,"low":21.76,"close":21.81,"volume":167592,"rsi_14":30.46,"sma_20":23.81,"sma_60":27.34,"sma_120":29.95},{"date":"2025-07-25","open":22.14,"high":23.17,"low":22.0,"close":22.91,"volume":668848,"rsi_14":38.26,"sma_20":23.71,"sma_60":27.2,"sma_120":29.86},{"date":"2025-07-28","open":22.93,"high":23.22,"low":22.88,"close":22.95,"volume":283790,"rsi_14":37.65,"sma_20":23.55,"sma_60":27.05,"sma_120":29.77},{"date":"2025-07-29","open":22.96,"high":23.18,"low":22.75,"close":22.93,"volume":165775,"rsi_14":34.5,"sma_20":23.4,"sma_60":26.9,"sma_120":29.69},{"date":"2025-07-30","open":23.74,"high":24.78,"low":23.48,"close":24.63,"volume":803148,"rsi_14":54.03,"sma_20":23.34,"sma_60":26.75,"sma_120":29.61},{"date":"2025-07-31","open":24.95,"high":25.17,"low":24.81,"close":24.85,"volume":345573,"rsi_14":71.58,"sma_20":23.32,"sma_60":26.63,"sma_120":29.55},{"date":"2025-08-01","open":24.23,"high":24.76,"low":24.21,"close":24.5,"volume":543709,"rsi_14":63.12,"sma_20":23.31,"sma_60":26.53,"sma_120":29.46},{"date":"2025-08-04","open":24.03,"high":24.22,"low":23.86,"close":23.99,"volume":191756,"rsi_14":55.82,"sma_20":23.26,"sma_60":26.39,"sma_120":29.38},{"date":"2025-08-05","open":23.86,"high":23.92,"low":23.34,"close":23.49,"volume":286834,"rsi_14":51.5,"sma_20":23.19,"sma_60":26.24,"sma_120":29.3},{"date":"2025-08-06","open":23.39,"high":23.46,"low":23.23,"close":23.35,"volume":97860,"rsi_14":53.85,"sma_20":23.08,"sma_60":26.11,"sma_120":29.21},{"date":"2025-08-07","open":22.54,"high":23.07,"low":22.4,"close":22.69,"volume":262724,"rsi_14":48.24,"sma_20":23.02,"sma_60":25.96,"sma_120":29.13},{"date":"2025-08-08","open":22.63,"high":22.97,"low":22.42,"close":22.63,"volume":294617,"rsi_14":55.55,"sma_20":23.05,"sma_60":25.81,"sma_120":29.04},{"date":"2025-08-11","open":23.37,"high":23.61,"low":23.22,"close":23.6,"volume":357531,"rsi_14":65.93,"sma_20":23.08,"sma_60":25.67,"sma_120":28.98},{"date":"2025-08-12","open":23.56,"high":23.67,"low":23.12,"close":23.32,"volume":158246,"rsi_14":63.18,"sma_20":23.09,"sma_60":25.52,"sma_120":28.9},{"date":"2025-08-13","open":22.6,"high":22.66,"low":22.46,"close":22.52,"volume":153597,"rsi_14":54.84,"sma_20":23.05,"sma_60":25.36,"sma_120":28.82},{"date":"2025-08-14","open":22.96,"high":23.32,"low":22.82,"close":23.15,"volume":129905,"rsi_14":51.75,"sma_20":23.06,"sma_60":25.2,"sma_120":28.75},{"date":"2025-08-15","open":23.33,"high":23.58,"low":23.0,"close":23.19,"volume":298420,"rsi_14":51.77,"sma_20":23.07,"sma_60":25.08,"sma_120":28.66},{"date":"2025-08-18","open":22.92,"high":23.21,"low":22.92,"close":23.1,"volume":129765,"rsi_14":51.21,"sma_20":23.13,"sma_60":24.96,"sma_120":28.57},{"date":"2025-08-19","open":23.23,"high":24.13,"low":23.13,"close":24.11,"volume":277960,"rsi_14":45.85,"sma_20":23.26,"sma_60":24.85,"sma_120":28.48},{"date":"2025-08-20","open":23.57,"high":23.57,"low":23.23,"close":23.31,"volume":407463,"rsi_14":38.74,"sma_20":23.35,"sma_60":24.74,"sma_120":28.38},{"date":"2025-08-21","open":23.18,"high":23.22,"low":22.92,"close":23.03,"volume":218970,"rsi_14":39.14,"sma_20":23.41,"sma_60":24.61,"sma_120":28.28},{"date":"2025-08-22","open":23.29,"high":23.29,"low":21.86,"close":22.07,"volume":260969,"rsi_14":36.68,"sma_20":23.37,"sma_60":24.46,"sma_120":28.17},{"date":"2025-08-25","open":22.45,"high":22.47,"low":22.08,"close":22.46,"volume":185446,"rsi_14":42.77,"sma_20":23.35,"sma_60":24.33,"sma_120":28.08},{"date":"2025-08-26","open":22.57,"high":22.57,"low":22.3,"close":22.36,"volume":62366,"rsi_14":43.01,"sma_20":23.32,"sma_60":24.18,"sma_120":27.99},{"date":"2025-08-27","open":22.75,"high":22.89,"low":22.25,"close":22.39,"volume":137856,"rsi_14":47.67,"sma_20":23.21,"sma_60":24.09,"sma_120":27.91},{"date":"2025-08-28","open":21.66,"high":22.0,"low":21.65,"close":21.71,"volume":570123,"rsi_14":43.49,"sma_20":23.05,"sma_60":23.99,"sma_120":27.81},{"date":"2025-08-29","open":21.88,"high":21.88,"low":20.47,"close":20.48,"volume":1045076,"rsi_14":28.72,"sma_20":22.85,"sma_60":23.86,"sma_120":27.7},{"date":"2025-09-02","open":20.16,"high":20.32,"low":19.6,"close":19.67,"volume":590419,"rsi_14":26.78,"sma_20":22.63,"sma_60":23.75,"sma_120":27.6},{"date":"2025-09-03","open":19.47,"high":19.65,"low":19.07,"close":19.58,"volume":718708,"rsi_14":29.44,"sma_20":22.44,"sma_60":23.65,"sma_120":27.5},{"date":"2025-09-04","open":19.67,"high":20.19,"low":19.64,"close":19.95,"volume":450265,"rsi_14":26.83,"sma_20":22.27,"sma_60":23.57,"sma_120":27.41},{"date":"2025-09-05","open":19.45,"high":20.01,"low":19.23,"close":19.81,"volume":423925,"rsi_14":25.85,"sma_20":22.12,"sma_60":23.48,"sma_120":27.33},{"date":"2025-09-08","open":19.33,"high":19.55,"low":18.99,"close":19.39,"volume":353778,"rsi_14":24.69,"sma_20":21.96,"sma_60":23.38,"sma_120":27.24},{"date":"2025-09-09","open":19.6,"high":20.04,"low":19.4,"close":19.9,"volume":294936,"rsi_14":19.18,"sma_20":21.77,"sma_60":23.29,"sma_120":27.15},{"date":"2025-09-10","open":19.71,"high":19.76,"low":19.51,"close":19.62,"volume":152455,"rsi_14":20.78,"sma_20":21.59,"sma_60":23.19,"sma_120":27.07},{"date":"2025-09-11","open":19.66,"high":19.7,"low":19.0,"close":19.19,"volume":496271,"rsi_14":20.28,"sma_20":21.42,"sma_60":23.09,"sma_120":26.97},{"date":"2025-09-12","open":18.74,"high":18.86,"low":18.5,"close":18.65,"volume":629358,"rsi_14":21.71,"sma_20":21.2,"sma_60":23.0,"sma_120":26.86},{"date":"2025-09-15","open":18.73,"high":18.75,"low":18.27,"close":18.29,"volume":269123,"rsi_14":15.25,"sma_20":20.95,"sma_60":22.88,"sma_120":26.75},{"date":"2025-09-16","open":18.06,"high":18.73,"low":18.04,"close":18.55,"volume":397472,"rsi_14":19.07,"sma_20":20.73,"sma_60":22.76,"sma_120":26.65},{"date":"2025-09-17","open":19.13,"high":19.72,"low":18.7,"close":19.31,"volume":669952,"rsi_14":27.65,"sma_20":20.49,"sma_60":22.66,"sma_120":26.56},{"date":"2025-09-18","open":19.28,"high":19.53,"low":19.14,"close":19.17,"volume":347889,"rsi_14":30.0,"sma_20":20.28,"sma_60":22.54,"sma_120":26.48},{"date":"2025-09-19","open":18.94,"high":19.01,"low":18.03,"close":18.11,"volume":589400,"rsi_14":30.83,"sma_20":20.03,"sma_60":22.42,"sma_120":26.39},{"date":"2025-09-22","open":17.73,"high":17.87,"low":17.19,"close":17.2,"volume":699338,"rsi_14":30.36,"sma_20":19.79,"sma_60":22.29,"sma_120":26.29},{"date":"2025-09-23","open":16.98,"high":17.43,"low":16.91,"close":17.29,"volume":974278,"rsi_14":31.74,"sma_20":19.53,"sma_60":22.14,"sma_120":26.18},{"date":"2025-09-24","open":17.16,"high":17.57,"low":17.12,"close":17.41,"volume":840939,"rsi_14":28.84,"sma_20":19.28,"sma_60":22.0,"sma_120":26.08},{"date":"2025-09-25","open":16.84,"high":17.13,"low":16.36,"close":16.38,"volume":1256420,"rsi_14":25.15,"sma_20":18.98,"sma_60":21.84,"sma_120":25.93},{"date":"2025-09-26","open":16.18,"high":16.28,"low":15.29,"close":15.63,"volume":2170118,"rsi_14":24.0,"sma_20":18.68,"sma_60":21.68,"sma_120":25.74},{"date":"2025-09-29","open":15.29,"high":15.47,"low":15.07,"close":15.25,"volume":922118,"rsi_14":17.25,"sma_20":18.42,"sma_60":21.53,"sma_120":25.55},{"date":"2025-09-30","open":15.78,"high":15.82,"low":15.29,"close":15.37,"volume":905498,"rsi_14":19.37,"sma_20":18.2,"sma_60":21.37,"sma_120":25.35},{"date":"2025-10-01","open":14.88,"high":15.0,"low":14.6,"close":14.94,"volume":1298628,"rsi_14":19.38,"sma_20":17.97,"sma_60":21.2,"sma_120":25.18},{"date":"2025-10-02","open":14.64,"high":16.0,"low":14.61,"close":15.33,"volume":2120908,"rsi_14":25.55,"sma_20":17.74,"sma_60":21.03,"sma_120":25.01},{"date":"2025-10-03","open":14.71,"high":14.95,"low":14.3,"close":14.54,"volume":2042597,"rsi_14":24.03,"sma_20":17.48,"sma_60":20.87,"sma_120":24.86},{"date":"2025-10-06","open":14.31,"high":14.4,"low":14.15,"close":14.29,"volume":874471,"rsi_14":20.46,"sma_20":17.22,"sma_60":20.74,"sma_120":24.71},{"date":"2025-10-07","open":14.35,"high":15.08,"low":14.32,"close":14.78,"volume":2070844,"rsi_14":17.36,"sma_20":16.97,"sma_60":20.61,"sma_120":24.56},{"date":"2025-10-08","open":14.17,"high":14.28,"low":13.76,"close":14.06,"volume":2058374,"rsi_14":16.02,"sma_20":16.69,"sma_60":20.45,"sma_120":24.41},{"date":"2025-10-09","open":13.53,"high":15.05,"low":13.51,"close":14.56,"volume":4401459,"rsi_14":24.5,"sma_20":16.46,"sma_60":20.31,"sma_120":24.27},{"date":"2025-10-10","open":14.09,"high":15.04,"low":14.02,"close":14.59,"volume":2481646,"rsi_14":28.51,"sma_20":16.25,"sma_60":20.17,"sma_120":24.12},{"date":"2025-10-13","open":13.03,"high":13.2,"low":12.75,"close":12.79,"volume":3377840,"rsi_14":21.15,"sma_20":15.98,"sma_60":20.0,"sma_120":23.96},{"date":"2025-10-14","open":13.35,"high":13.5,"low":12.57,"close":12.94,"volume":2491807,"rsi_14":21.46,"sma_20":15.7,"sma_60":19.85,"sma_120":23.82},{"date":"2025-10-15","open":12.35,"high":12.49,"low":11.8,"close":11.83,"volume":3670498,"rsi_14":21.24,"sma_20":15.32,"sma_60":19.69,"sma_120":23.67},{"date":"2025-10-16","open":11.98,"high":12.03,"low":11.3,"close":11.49,"volume":4837767,"rsi_14":22.4,"sma_20":14.94,"sma_60":19.52,"sma_120":23.51},{"date":"2025-10-17","open":12.02,"high":13.01,"low":12.0,"close":12.65,"volume":5441047,"rsi_14":34.3,"sma_20":14.67,"sma_60":19.37,"sma_120":23.36},{"date":"2025-10-20","open":12.24,"high":12.53,"low":11.96,"close":11.98,"volume":2208651,"rsi_14":30.8,"sma_20":14.4,"sma_60":19.19,"sma_120":23.2},{"date":"2025-10-21","open":13.39,"high":14.17,"low":13.26,"close":13.84,"volume":5166884,"rsi_14":44.64,"sma_20":14.23,"sma_60":19.04,"sma_120":23.04},{"date":"2025-10-22","open":13.8,"high":14.01,"low":13.47,"close":13.57,"volume":2165334,"rsi_14":41.32,"sma_20":14.04,"sma_60":18.88,"sma_120":22.89},{"date":"2025-10-23","open":13.13,"high":13.41,"low":13.04,"close":13.4,"volume":1591549,"rsi_14":44.01,"sma_20":13.89,"sma_60":18.69,"sma_120":22.72},{"date":"2025-10-24","open":13.52,"high":13.59,"low":13.3,"close":13.53,"volume":1199442,"rsi_14":45.96,"sma_20":13.79,"sma_60":18.5,"sma_120":22.57},{"date":"2025-10-27","open":14.1,"high":14.79,"low":14.03,"close":14.39,"volume":2536254,"rsi_14":48.0,"sma_20":13.74,"sma_60":18.34,"sma_120":22.43},{"date":"2025-10-28","open":14.36,"high":14.44,"low":14.02,"close":14.13,"volume":1480526,"rsi_14":50.38,"sma_20":13.68,"sma_60":18.17,"sma_120":22.28},{"date":"2025-10-29","open":13.49,"high":14.21,"low":13.47,"close":14.02,"volume":3003917,"rsi_14":46.97,"sma_20":13.64,"sma_60":18.01,"sma_120":22.13},{"date":"2025-10-30","open":13.69,"high":13.78,"low":13.18,"close":13.25,"volume":1445828,"rsi_14":43.06,"sma_20":13.53,"sma_60":17.85,"sma_120":21.98},{"date":"2025-10-31","open":13.33,"high":13.66,"low":13.28,"close":13.53,"volume":1724310,"rsi_14":54.55,"sma_20":13.48,"sma_60":17.69,"sma_120":21.82},{"date":"2025-11-03","open":13.37,"high":13.78,"low":13.26,"close":13.62,"volume":1827973,"rsi_14":54.21,"sma_20":13.45,"sma_60":17.54,"sma_120":21.68},{"date":"2025-11-04","open":14.12,"high":14.41,"low":13.87,"close":14.28,"volume":1881516,"rsi_14":66.06,"sma_20":13.42,"sma_60":17.39,"sma_120":21.53},{"date":"2025-11-05","open":13.79,"high":13.85,"low":13.56,"close":13.65,"volume":1256306,"rsi_14":63.64,"sma_20":13.4,"sma_60":17.23,"sma_120":21.37},{"date":"2025-11-06","open":13.65,"high":13.96,"low":13.51,"close":13.71,"volume":1805578,"rsi_14":57.8,"sma_20":13.36,"sma_60":17.08,"sma_120":21.22},{"date":"2025-11-07","open":13.4,"high":13.71,"low":13.25,"close":13.46,"volume":2169727,"rsi_14":61.54,"sma_20":13.3,"sma_60":16.92,"sma_120":21.06},{"date":"2025-11-10","open":12.69,"high":12.79,"low":12.25,"close":12.3,"volume":1763580,"rsi_14":36.52,"sma_20":13.28,"sma_60":16.74,"sma_120":20.91},{"date":"2025-11-11","open":12.06,"high":12.41,"low":11.95,"close":11.97,"volume":1733965,"rsi_14":36.14,"sma_20":13.23,"sma_60":16.55,"sma_120":20.76},{"date":"2025-11-12","open":11.62,"high":11.7,"low":10.75,"close":10.93,"volume":5316139,"rsi_14":31.4,"sma_20":13.19,"sma_60":16.33,"sma_120":20.59},{"date":"2025-11-13","open":10.95,"high":11.41,"low":10.87,"close":11.33,"volume":3937802,"rsi_14":34.08,"sma_20":13.18,"sma_60":16.13,"sma_120":20.43},{"date":"2025-11-14","open":12.12,"high":12.29,"low":11.69,"close":12.02,"volume":2838705,"rsi_14":32.42,"sma_20":13.15,"sma_60":15.95,"sma_120":20.28},{"date":"2025-11-17","open":12.14,"high":12.59,"low":11.9,"close":12.3,"volume":2750305,"rsi_14":36.46,"sma_20":13.16,"sma_60":15.79,"sma_120":20.12},{"date":"2025-11-18","open":12.1,"high":12.26,"low":11.8,"close":11.98,"volume":2398500,"rsi_14":35.37,"sma_20":13.07,"sma_60":15.61,"sma_120":19.97},{"date":"2025-11-19","open":11.62,"high":12.21,"low":11.26,"close":11.85,"volume":6723860,"rsi_14":38.94,"sma_20":12.98,"sma_60":15.44,"sma_120":19.81},{"date":"2025-11-20","open":11.91,"high":12.3,"low":11.68,"close":12.15,"volume":5648590,"rsi_14":39.13,"sma_20":12.92,"sma_60":15.27,"sma_120":19.68},{"date":"2025-11-21","open":12.7,"high":12.77,"low":12.1,"close":12.44,"volume":4756372,"rsi_14":40.99,"sma_20":12.87,"sma_60":15.11,"sma_120":19.55},{"date":"2025-11-24","open":12.41,"high":12.44,"low":11.7,"close":11.71,"volume":2115290,"rsi_14":30.59,"sma_20":12.73,"sma_60":14.96,"sma_120":19.41},{"date":"2025-11-25","open":11.76,"high":12.12,"low":11.69,"close":11.77,"volume":975378,"rsi_14":34.46,"sma_20":12.61,"sma_60":14.83,"sma_120":19.29},{"date":"2025-11-26","open":11.43,"high":11.55,"low":10.84,"close":10.88,"volume":2943664,"rsi_14":29.38,"sma_20":12.46,"sma_60":14.69,"sma_120":19.17},{"date":"2025-11-28","open":10.16,"high":10.18,"low":9.45,"close":9.51,"volume":5894445,"rsi_14":25.28,"sma_20":12.27,"sma_60":14.51,"sma_120":19.04},{"date":"2025-12-01","open":9.22,"high":9.39,"low":8.71,"close":9.01,"volume":5865580,"rsi_14":27.56,"sma_20":12.04,"sma_60":14.33,"sma_120":18.91},{"date":"2025-12-02","open":8.87,"high":9.26,"low":8.75,"close":8.77,"volume":4452152,"rsi_14":27.9,"sma_20":11.8,"sma_60":14.16,"sma_120":18.77},{"date":"2025-12-03","open":8.83,"high":9.04,"low":8.72,"close":8.86,"volume":4206872,"rsi_14":33.55,"sma_20":11.53,"sma_60":13.97,"sma_120":18.63},{"date":"2025-12-04","open":9.12,"high":9.49,"low":9.09,"close":9.29,"volume":4481594,"rsi_14":33.86,"sma_20":11.31,"sma_60":13.8,"sma_120":18.5},{"date":"2025-12-05","open":8.91,"high":8.99,"low":8.53,"close":8.84,"volume":6322896,"rsi_14":23.85,"sma_20":11.07,"sma_60":13.63,"sma_120":18.36},{"date":"2025-12-08","open":8.9,"high":9.1,"low":8.86,"close":8.97,"volume":3346329,"rsi_14":21.92,"sma_20":10.84,"sma_60":13.47,"sma_120":18.23},{"date":"2025-12-09","open":8.7,"high":8.71,"low":8.13,"close":8.13,"volume":8215696,"rsi_14":20.16,"sma_20":10.64,"sma_60":13.3,"sma_120":18.09},{"date":"2025-12-10","open":8.13,"high":8.32,"low":7.83,"close":7.88,"volume":8458527,"rsi_14":19.79,"sma_20":10.43,"sma_60":13.12,"sma_120":17.94},{"date":"2025-12-11","open":7.68,"high":7.74,"low":7.21,"close":7.38,"volume":11976195,"rsi_14":14.77,"sma_20":10.25,"sma_60":12.92,"sma_120":17.79},{"date":"2025-12-12","open":7.14,"high":8.04,"low":7.14,"close":7.81,"volume":14318816,"rsi_14":16.5,"sma_20":10.08,"sma_60":12.73,"sma_120":17.64},{"date":"2025-12-15","open":7.36,"high":7.58,"low":7.26,"close":7.31,"volume":9012213,"rsi_14":17.07,"sma_20":9.84,"sma_60":12.55,"sma_120":17.49},{"date":"2025-12-16","open":7.43,"high":7.57,"low":7.31,"close":7.38,"volume":7842382,"rsi_14":17.19,"sma_20":9.6,"sma_60":12.39,"sma_120":17.34},{"date":"2025-12-17","open":6.97,"high":7.02,"low":6.58,"close":6.69,"volume":18417426,"rsi_14":17.72,"sma_20":9.33,"sma_60":12.21,"sma_120":17.18},{"date":"2025-12-18","open":6.8,"high":7.07,"low":6.75,"close":6.93,"volume":11655975,"rsi_14":25.93,"sma_20":9.09,"sma_60":12.04,"sma_120":17.02},{"date":"2025-12-19","open":6.78,"high":6.81,"low":6.45,"close":6.49,"volume":11372726,"rsi_14":26.23,"sma_20":8.8,"sma_60":11.87,"sma_120":16.86},{"date":"2025-12-22","open":6.18,"high":6.35,"low":6.14,"close":6.23,"volume":11512464,"rsi_14":26.13,"sma_20":8.49,"sma_60":11.71,"sma_120":16.7},{"date":"2025-12-23","open":5.99,"high":6.22,"low":5.7,"close":5.74,"volume":29047825,"rsi_14":22.73,"sma_20":8.19,"sma_60":11.56,"sma_120":16.54},{"date":"2025-12-24","open":5.69,"high":5.97,"low":5.62,"close":5.69,"volume":22566769,"rsi_14":16.29,"sma_20":7.89,"sma_60":11.39,"sma_120":16.38},{"date":"2025-12-26","open":5.21,"high":5.3,"low":4.64,"close":4.65,"volume":68407531,"rsi_14":14.67,"sma_20":7.58,"sma_60":11.22,"sma_120":16.21},{"date":"2025-12-29","open":5.5,"high":5.72,"low":5.35,"close":5.37,"volume":72704966,"rsi_14":22.39,"sma_20":7.37,"sma_60":11.06,"sma_120":16.04},{"date":"2025-12-30","open":4.78,"high":4.98,"low":4.46,"close":4.71,"volume":140178687,"rsi_14":23.03,"sma_20":7.16,"sma_60":10.89,"sma_120":15.88},{"date":"2025-12-31","open":5.18,"high":5.53,"low":5.01,"close":5.34,"volume":80618433,"rsi_14":31.1,"sma_20":6.98,"sma_60":10.74,"sma_120":15.74},{"date":"2026-01-02","open":4.83,"high":5.28,"low":4.81,"close":5.09,"volume":122656451,"rsi_14":32.3,"sma_20":6.8,"sma_60":10.58,"sma_120":15.6},{"date":"2026-01-05","open":4.46,"high":4.57,"low":4.25,"close":4.49,"volume":162287903,"rsi_14":25.0,"sma_20":6.56,"sma_60":10.42,"sma_120":15.44},{"date":"2026-01-06","open":4.18,"high":4.19,"low":3.87,"close":3.91,"volume":233563899,"rsi_14":24.7,"sma_20":6.31,"sma_60":10.25,"sma_120":15.28},{"date":"2026-01-07","open":4.33,"high":4.4,"low":4.15,"close":4.2,"volume":124967258,"rsi_14":27.09,"sma_20":6.07,"sma_60":10.07,"sma_120":15.12},{"date":"2026-01-08","open":4.66,"high":4.7,"low":4.32,"close":4.33,"volume":102567044,"rsi_14":31.5,"sma_20":5.88,"sma_60":9.93,"sma_120":14.97},{"date":"2026-01-09","open":4.11,"high":4.17,"low":3.89,"close":3.98,"volume":100808858,"rsi_14":27.27,"sma_20":5.69,"sma_60":9.78,"sma_120":14.82},{"date":"2026-01-12","open":3.54,"high":3.56,"low":3.31,"close":3.43,"volume":121297225,"rsi_14":26.82,"sma_20":5.49,"sma_60":9.64,"sma_120":14.67},{"date":"2026-01-13","open":3.16,"high":3.38,"low":3.1,"close":3.31,"volume":192751135,"rsi_14":27.4,"sma_20":5.26,"sma_60":9.51,"sma_120":14.51},{"date":"2026-01-14","open":2.91,"high":3.09,"low":2.81,"close":2.82,"volume":275748579,"rsi_14":27.4,"sma_20":5.04,"sma_60":9.34,"sma_120":14.36},{"date":"2026-01-15","open":3.1,"high":3.12,"low":2.85,"close":2.92,"volume":207928303,"rsi_14":28.73,"sma_20":4.82,"sma_60":9.19,"sma_120":14.19},{"date":"2026-01-16","open":3.13,"high":3.25,"low":3.05,"close":3.07,"volume":183553238,"rsi_14":35.94,"sma_20":4.63,"sma_60":9.01,"sma_120":14.02},{"date":"2026-01-20","open":2.67,"high":2.81,"low":2.66,"close":2.72,"volume":155437750,"rsi_14":24.76,"sma_20":4.42,"sma_60":8.83,"sma_120":13.86},{"date":"2026-01-21","open":2.72,"high":2.96,"low":2.69,"close":2.81,"volume":182667552,"rsi_14":29.7,"sma_20":4.24,"sma_60":8.65,"sma_120":13.67},{"date":"2026-01-22","open":2.75,"high":2.76,"low":2.56,"close":2.59,"volume":162497643,"rsi_14":17.8,"sma_20":4.06,"sma_60":8.47,"sma_120":13.49},{"date":"2026-01-23","open":2.41,"high":2.44,"low":2.25,"close":2.25,"volume":165765872,"rsi_14":17.43,"sma_20":3.88,"sma_60":8.27,"sma_120":13.3},{"date":"2026-01-26","open":1.94,"high":1.95,"low":1.57,"close":1.86,"volume":832187535,"rsi_14":18.31,"sma_20":3.69,"sma_60":8.07,"sma_120":13.12},{"date":"2026-01-27","open":1.89,"high":1.98,"low":1.71,"close":1.71,"volume":632865642,"rsi_14":20.43,"sma_20":3.55,"sma_60":7.86,"sma_120":12.94},{"date":"2026-01-28","open":1.67,"high":1.76,"low":1.55,"close":1.57,"volume":657401920,"rsi_14":13.17,"sma_20":3.36,"sma_60":7.67,"sma_120":12.76},{"date":"2026-01-29","open":1.44,"high":1.87,"low":1.44,"close":1.58,"volume":896431943,"rsi_14":10.14,"sma_20":3.2,"sma_60":7.47,"sma_120":12.58},{"date":"2026-01-30","open":2.1,"high":2.8,"low":2.01,"close":2.36,"volume":1002244056,"rsi_14":29.12,"sma_20":3.05,"sma_60":7.28,"sma_120":12.41},{"date":"2026-02-02","open":2.46,"high":2.88,"low":2.38,"close":2.56,"volume":456074943,"rsi_14":37.68,"sma_20":2.92,"sma_60":7.08,"sma_120":12.24},{"date":"2026-02-03","open":2.04,"high":2.36,"low":1.9,"close":2.23,"volume":391348534,"rsi_14":35.56,"sma_20":2.81,"sma_60":6.89,"sma_120":12.06},{"date":"2026-02-04","open":1.89,"high":2.32,"low":1.88,"close":2.1,"volume":351564443,"rsi_14":39.35,"sma_20":2.72,"sma_60":6.7,"sma_120":11.89},{"date":"2026-02-05","open":2.77,"high":2.98,"low":2.63,"close":2.92,"volume":350275447,"rsi_14":50.0,"sma_20":2.66,"sma_60":6.52,"sma_120":11.72},{"date":"2026-02-06","open":2.83,"high":2.85,"low":2.58,"close":2.62,"volume":200475658,"rsi_14":44.71,"sma_20":2.57,"sma_60":6.36,"sma_120":11.55},{"date":"2026-02-09","open":2.43,"high":2.46,"low":2.2,"close":2.2,"volume":142487406,"rsi_14":17.23,"sma_20":3.88,"sma_60":8.27,"sma_120":13.3},{"date":"2026-02-10","open":2.29,"high":2.43,"low":2.26,"close":2.37,"volume":163062293,"rsi_14":23.27,"sma_20":3.72,"sma_60":8.07,"sma_120":13.12},{"date":"2026-02-11","open":2.13,"high":2.27,"low":2.12,"close":2.15,"volume":169973891,"rsi_14":25.66,"sma_20":3.59,"sma_60":7.88,"sma_120":12.94},{"date":"2026-02-12","open":2.23,"high":2.7,"low":2.2,"close":2.67,"volume":288348303,"rsi_14":30.03,"sma_20":3.46,"sma_60":7.7,"sma_120":12.77},{"date":"2026-02-13","open":2.41,"high":2.59,"low":2.4,"close":2.51,"volume":166601223,"rsi_14":26.42,"sma_20":3.35,"sma_60":7.52,"sma_120":12.6},{"date":"2026-02-17","open":2.69,"high":2.84,"low":2.65,"close":2.75,"volume":162902355,"rsi_14":33.51,"sma_20":3.22,"sma_60":7.33,"sma_120":12.44},{"date":"2026-02-18","open":2.47,"high":2.51,"low":2.37,"close":2.44,"volume":150596129,"rsi_14":59.5,"sma_20":2.31,"sma_60":5.27,"sma_120":10.35},{"date":"2026-02-19","open":2.4,"high":2.46,"low":2.33,"close":2.37,"volume":108278968,"rsi_14":58.51,"sma_20":2.29,"sma_60":5.11,"sma_120":10.19},{"date":"2026-02-20","open":2.23,"high":2.29,"low":2.01,"close":2.02,"volume":191898267,"rsi_14":32.02,"sma_20":3.06,"sma_60":7.13,"sma_120":12.26},{"date":"2026-02-23","open":1.93,"high":1.96,"low":1.81,"close":1.81,"volume":183939099,"rsi_14":41.11,"sma_20":2.24,"sma_60":4.77,"sma_120":9.87},{"date":"2026-02-24","open":1.93,"high":1.94,"low":1.84,"close":1.89,"volume":113371518,"rsi_14":31.89,"sma_20":2.93,"sma_60":6.93,"sma_120":12.08},{"date":"2026-02-25","open":1.75,"high":1.83,"low":1.71,"close":1.81,"volume":199393578,"rsi_14":35.7,"sma_20":2.83,"sma_60":6.74,"sma_120":11.91},{"date":"2026-02-26","open":18.86,"high":19.48,"low":17.93,"close":17.97,"volume":9641499,"rsi_14":88.45,"sma_20":3.52,"sma_60":6.81,"sma_120":11.86},{"date":"2026-02-27","open":16.64,"high":17.06,"low":15.68,"close":15.92,"volume":16413157,"rsi_14":79.89,"sma_20":4.09,"sma_60":6.87,"sma_120":11.8},{"date":"2026-03-02","open":17.45,"high":18.6,"low":16.97,"close":17.29,"volume":21470658,"rsi_14":82.38,"sma_20":4.76,"sma_60":6.96,"sma_120":11.76},{"date":"2026-03-03","open":20.67,"high":21.71,"low":19.62,"close":20.37,"volume":40038301,"rsi_14":84.44,"sma_20":5.61,"sma_60":7.12,"sma_120":11.72},{"date":"2026-03-04","open":19.56,"high":20.57,"low":19.18,"close":20.05,"volume":11095663,"rsi_14":84.24,"sma_20":6.44,"sma_60":7.26,"sma_120":11.7},{"date":"2026-03-05","open":20.38,"high":21.38,"low":20.01,"close":20.65,"volume":9767963,"rsi_14":85.85,"sma_20":7.33,"sma_60":7.4,"sma_120":11.68},{"date":"2026-03-06","open":20.16,"high":20.47,"low":19.07,"close":19.64,"volume":10995775,"rsi_14":82.67,"sma_20":8.17,"sma_60":7.53,"sma_120":11.66},{"date":"2026-03-09","open":19.4,"high":19.98,"low":18.25,"close":18.43,"volume":7462012,"rsi_14":79.7,"sma_20":8.94,"sma_60":7.63,"sma_120":11.62},{"date":"2026-03-10","open":17.09,"high":18.01,"low":16.89,"close":17.47,"volume":11946658,"rsi_14":76.55,"sma_20":9.68,"sma_60":7.73,"sma_120":11.58},{"date":"2026-03-11","open":18.42,"high":19.02,"low":18.35,"close":18.37,"volume":8503679,"rsi_14":77.72,"sma_20":10.45,"sma_60":7.83,"sma_120":11.55},{"date":"2026-03-12","open":18.11,"high":19.12,"low":18.07,"close":19.04,"volume":6727260,"rsi_14":78.04,"sma_20":11.28,"sma_60":7.94,"sma_120":11.53},{"date":"2026-03-13","open":19.25,"high":21.33,"low":19.17,"close":21.0,"volume":11119917,"rsi_14":81.33,"sma_20":12.22,"sma_60":8.1,"sma_120":11.53},{"date":"2026-03-16","open":20.66,"high":21.34,"low":20.29,"close":20.61,"volume":8706049,"rsi_14":80.65,"sma_20":13.13,"sma_60":8.24,"sma_120":11.54},{"date":"2026-03-17","open":20.76,"high":22.05,"low":20.39,"close":21.58,"volume":6888931,"rsi_14":81.44,"sma_20":14.1,"sma_60":8.42,"sma_120":11.56},{"date":"2026-03-18","open":22.88,"high":23.47,"low":22.25,"close":23.39,"volume":12674366,"rsi_14":65.85,"sma_20":15.14,"sma_60":8.65,"sma_120":11.58},{"date":"2026-03-19","open":27.81,"high":28.48,"low":25.11,"close":25.15,"volume":24922082,"rsi_14":77.47,"sma_20":16.27,"sma_60":8.92,"sma_120":11.63},{"date":"2026-03-20","open":26.02,"high":28.83,"low":25.75,"close":28.58,"volume":14093717,"rsi_14":79.97,"sma_20":17.56,"sma_60":9.25,"sma_120":11.71},{"date":"2026-03-23","open":28.74,"high":28.98,"low":26.26,"close":27.73,"volume":15397812,"rsi_14":72.04,"sma_20":18.84,"sma_60":9.57,"sma_120":11.77},{"date":"2026-03-24","open":28.55,"high":28.82,"low":26.64,"close":27.27,"volume":8764242,"rsi_14":71.39,"sma_20":20.11,"sma_60":9.87,"sma_120":11.83},{"date":"2026-03-25","open":24.62,"high":25.83,"low":24.28,"close":25.26,"volume":9396943,"rsi_14":62.72,"sma_20":21.29,"sma_60":10.14,"sma_120":11.88},{"date":"2026-03-26","open":27.69,"high":29.19,"low":26.93,"close":28.75,"volume":9729043,"rsi_14":71.89,"sma_20":21.83,"sma_60":10.47,"sma_120":11.97},{"date":"2026-03-27","open":28.21,"high":28.46,"low":25.03,"close":26.42,"volume":14307509,"rsi_14":68.12,"sma_20":22.35,"sma_60":10.78,"sma_120":12.04},{"date":"2026-03-30","open":25.47,"high":26.72,"low":25.37,"close":26.27,"volume":4387078,"rsi_14":70.79,"sma_20":22.8,"sma_60":11.08,"sma_120":12.1},{"date":"2026-03-31","open":24.39,"high":24.48,"low":22.5,"close":22.51,"volume":10641339,"rsi_14":58.59,"sma_20":22.91,"sma_60":11.33,"sma_120":12.13},{"date":"2026-04-01","open":22.69,"high":23.06,"low":22.07,"close":22.58,"volume":5821104,"rsi_14":57.59,"sma_20":23.04,"sma_60":11.58,"sma_120":12.16},{"date":"2026-04-02","open":25.53,"high":25.59,"low":23.83,"close":24.09,"volume":9349097,"rsi_14":56.74,"sma_20":23.21,"sma_60":11.86,"sma_120":12.21},{"date":"2026-04-06","open":24.06,"high":24.56,"low":23.76,"close":23.88,"volume":4636256,"rsi_14":57.17,"sma_20":23.42,"sma_60":12.14,"sma_120":12.26},{"date":"2026-04-07","open":24.47,"high":26.06,"low":23.78,"close":23.92,"volume":8105086,"rsi_14":55.35,"sma_20":23.69,"sma_60":12.42,"sma_120":12.32},{"date":"2026-04-08","open":21.1,"high":23.39,"low":20.95,"close":22.75,"volume":8638802,"rsi_14":48.49,"sma_20":23.96,"sma_60":12.69,"sma_120":12.36},{"date":"2026-04-09","open":22.63,"high":22.93,"low":21.48,"close":22.08,"volume":5688946,"rsi_14":42.39,"sma_20":24.14,"sma_60":12.95,"sma_120":12.41},{"date":"2026-04-10","open":21.66,"high":22.02,"low":21.37,"close":21.63,"volume":4929541,"rsi_14":29.76,"sma_20":24.27,"sma_60":13.2,"sma_120":12.46},{"date":"2026-04-13","open":22.89,"high":23.27,"low":21.95,"close":22.15,"volume":5988788,"rsi_14":33.43,"sma_20":24.33,"sma_60":13.48,"sma_120":12.52},{"date":"2026-04-14","open":20.84,"high":20.86,"low":19.79,"close":19.81,"volume":7680741,"rsi_14":30.09,"sma_20":24.29,"sma_60":13.71,"sma_120":12.55},{"date":"2026-04-15","open":19.87,"high":20.18,"low":19.32,"close":19.87,"volume":5527681,"rsi_14":34.01,"sma_20":24.21,"sma_60":13.96,"sma_120":12.59},{"date":"2026-04-16","open":19.83,"high":20.55,"low":19.7,"close":20.25,"volume":4894560,"rsi_14":18.92,"sma_20":24.05,"sma_60":14.21,"sma_120":12.64},{"date":"2026-04-17","open":18.73,"high":18.92,"low":17.96,"close":18.82,"volume":8629801,"rsi_14":20.24,"sma_20":23.73,"sma_60":14.45,"sma_120":12.67},{"date":"2026-04-20","open":19.31,"high":19.76,"low":19.27,"close":19.55,"volume":3503059,"rsi_14":24.93,"sma_20":23.28,"sma_60":14.68,"sma_120":12.71},{"date":"2026-04-21","open":20.24,"high":21.75,"low":19.95,"close":21.63,"volume":8125352,"rsi_14":46.27,"sma_20":22.98,"sma_60":14.96,"sma_120":12.77},{"date":"2026-04-22","open":20.41,"high":20.59,"low":20.12,"close":20.51,"volume":5125347,"rsi_14":41.86,"sma_20":22.64,"sma_60":15.23,"sma_120":12.83},{"date":"2026-04-23","open":21.43,"high":22.21,"low":21.16,"close":21.66,"volume":5911659,"rsi_14":40.11,"sma_20":22.46,"sma_60":15.52,"sma_120":12.88},{"date":"2026-04-24","open":21.78,"high":21.88,"low":21.04,"close":21.42,"volume":6356538,"rsi_14":40.13,"sma_20":22.09,"sma_60":15.81,"sma_120":12.94},{"date":"2026-04-27","open":21.69,"high":22.16,"low":21.55,"close":21.7,"volume":3618198,"rsi_14":41.2,"sma_20":21.85,"sma_60":16.1,"sma_120":13.02},{"date":"2026-04-28","open":23.37,"high":23.64,"low":22.85,"close":23.08,"volume":5714518,"rsi_14":51.29,"sma_20":21.69,"sma_60":16.42,"sma_120":13.1},{"date":"2026-04-29","open":23.97,"high":24.55,"low":23.76,"close":24.0,"volume":7573875,"rsi_14":57.34,"sma_20":21.77,"sma_60":16.76,"sma_120":13.2},{"date":"2026-04-30","open":22.7,"high":23.25,"low":22.57,"close":22.67,"volume":4859269,"rsi_14":53.74,"sma_20":21.77,"sma_60":17.08,"sma_120":13.29},{"date":"2026-05-01","open":22.03,"high":22.09,"low":20.62,"close":21.52,"volume":7861264,"rsi_14":47.94,"sma_20":21.65,"sma_60":17.4,"sma_120":13.37},{"date":"2026-05-04","open":22.75,"high":23.28,"low":22.0,"close":23.04,"volume":11600802,"rsi_14":61.76,"sma_20":21.6,"sma_60":17.73,"sma_120":13.46},{"date":"2026-05-05","open":22.43,"high":23.08,"low":22.32,"close":23.05,"volume":4314811,"rsi_14":61.59,"sma_20":21.56,"sma_60":18.06,"sma_120":13.54},{"date":"2026-05-06","open":20.5,"high":20.6,"low":19.94,"close":20.21,"volume":6066255,"rsi_14":49.85,"sma_20":21.43,"sma_60":18.36,"sma_120":13.59},{"date":"2026-05-07","open":18.3,"high":19.51,"low":17.71,"close":19.28,"volume":13648541,"rsi_14":51.5,"sma_20":21.29,"sma_60":18.63,"sma_120":13.64},{"date":"2026-05-08","open":18.38,"high":18.9,"low":18.09,"close":18.54,"volume":7874426,"rsi_14":46.87,"sma_20":21.14,"sma_60":18.9,"sma_120":13.68},{"date":"2026-05-11","open":16.34,"high":16.81,"low":15.97,"close":16.02,"volume":13140888,"rsi_14":32.61,"sma_20":20.83,"sma_60":19.13,"sma_120":13.7},{"date":"2026-05-12","open":16.65,"high":17.23,"low":15.77,"close":15.8,"volume":11216448,"rsi_14":34.55,"sma_20":20.63,"sma_60":19.35,"sma_120":13.71},{"date":"2026-05-13","open":15.7,"high":15.86,"low":14.76,"close":15.39,"volume":12163830,"rsi_14":28.35,"sma_20":20.41,"sma_60":19.57,"sma_120":13.72},{"date":"2026-05-14","open":16.18,"high":16.95,"low":16.18,"close":16.88,"volume":12102282,"rsi_14":35.5,"sma_20":20.24,"sma_60":19.81,"sma_120":13.75},{"date":"2026-05-15","open":19.4,"high":19.9,"low":19.26,"close":19.81,"volume":15497758,"rsi_14":44.89,"sma_20":20.29,"sma_60":20.1,"sma_120":13.81},{"date":"2026-05-18","open":19.13,"high":19.92,"low":18.85,"close":19.28,"volume":9283699,"rsi_14":39.19,"sma_20":20.27,"sma_60":20.37,"sma_120":13.85},{"date":"2026-05-19","open":21.18,"high":21.49,"low":20.54,"close":21.09,"volume":8293445,"rsi_14":42.09,"sma_20":20.25,"sma_60":20.69,"sma_120":13.91},{"date":"2026-05-20","open":20.54,"high":20.82,"low":19.6,"close":19.96,"volume":6184364,"rsi_14":42.61,"sma_20":20.22,"sma_60":20.99,"sma_120":13.96},{"date":"2026-05-21","open":20.63,"high":20.82,"low":19.36,"close":19.56,"volume":4923401,"rsi_14":44.39,"sma_20":20.11,"sma_60":21.29,"sma_120":12.87},{"date":"2026-05-22","open":19.9,"high":20.49,"low":19.75,"close":20.14,"volume":5280389,"rsi_14":41.23,"sma_20":20.05,"sma_60":21.32,"sma_120":14.07},{"date":"2026-05-26","open":19.81,"high":20.06,"low":19.42,"close":19.43,"volume":3868433,"rsi_14":39.5,"sma_20":19.94,"sma_60":21.38,"sma_120":14.13},{"date":"2026-05-27","open":21.05,"high":21.06,"low":20.49,"close":20.7,"volume":5157617,"rsi_14":51.56,"sma_20":19.82,"sma_60":21.44,"sma_120":13.15},{"date":"2026-05-28","open":21.27,"high":21.52,"low":19.93,"close":20.16,"volume":4199719,"rsi_14":52.86,"sma_20":19.63,"sma_60":21.43,"sma_120":14.28},{"date":"2026-05-29","open":20.05,"high":20.71,"low":19.59,"close":20.16,"volume":5001036,"rsi_14":55.57,"sma_20":19.5,"sma_60":21.44,"sma_120":14.35},{"date":"2026-06-01","open":20.69,"high":21.09,"low":20.23,"close":20.55,"volume":5140394,"rsi_14":68.26,"sma_20":19.45,"sma_60":21.44,"sma_120":14.42},{"date":"2026-06-02","open":19.94,"high":20.59,"low":19.73,"close":20.38,"volume":2986838,"rsi_14":68.5,"sma_20":19.32,"sma_60":21.45,"sma_120":14.49},{"date":"2026-06-03","open":20.98,"high":21.55,"low":20.91,"close":21.46,"volume":3796439,"rsi_14":73.27,"sma_20":19.24,"sma_60":21.5,"sma_120":14.57},{"date":"2026-06-04","open":20.62,"high":21.47,"low":20.5,"close":20.95,"volume":2307304,"rsi_14":66.9,"sma_20":19.28,"sma_60":21.56,"sma_120":14.64},{"date":"2026-06-05","open":22.87,"high":24.73,"low":22.75,"close":24.59,"volume":7802846,"rsi_14":68.74,"sma_20":19.54,"sma_60":21.66,"sma_120":14.75},{"date":"2026-06-08","open":24.24,"high":24.82,"low":24.02,"close":24.54,"volume":3868160,"rsi_14":71.4,"sma_20":19.84,"sma_60":21.75,"sma_120":14.85},{"date":"2026-06-09","open":24.38,"high":27.21,"low":23.89,"close":26.57,"volume":4660912,"rsi_14":71.9,"sma_20":20.37,"sma_60":21.84,"sma_120":14.97},{"date":"2026-06-10","open":27.28,"high":27.86,"low":26.16,"close":27.83,"volume":5051834,"rsi_14":81.12,"sma_20":20.97,"sma_60":21.96,"sma_120":15.1},{"date":"2026-06-11","open":28.01,"high":28.14,"low":24.54,"close":24.76,"volume":4350271,"rsi_14":67.11,"sma_20":21.44,"sma_60":22.02,"sma_120":15.22},{"date":"2026-06-12","open":25.07,"high":25.7,"low":23.93,"close":24.32,"volume":2556685,"rsi_14":63.78,"sma_20":21.81,"sma_60":22.03,"sma_120":15.34},{"date":"2026-06-15","open":21.97,"high":22.82,"low":21.82,"close":22.63,"volume":2144526,"rsi_14":59.98,"sma_20":21.95,"sma_60":21.99,"sma_120":15.46},{"date":"2026-06-16","open":22.45,"high":23.13,"low":22.39,"close":22.68,"volume":1645272,"rsi_14":56.6,"sma_20":22.12,"sma_60":21.89,"sma_120":15.57},{"date":"2026-06-17","open":22.61,"high":24.77,"low":21.75,"close":24.61,"volume":4269595,"rsi_14":63.57,"sma_20":22.3,"sma_60":21.84,"sma_120":15.7},{"date":"2026-06-18","open":24.54,"high":25.97,"low":24.26,"close":25.43,"volume":3275439,"rsi_14":65.35,"sma_20":22.57,"sma_60":21.81,"sma_120":15.84},{"date":"2026-06-22","open":24.98,"high":26.08,"low":24.76,"close":25.93,"volume":2343735,"rsi_14":65.57,"sma_20":22.89,"sma_60":21.82,"sma_120":15.98},{"date":"2026-06-23","open":28.34,"high":29.06,"low":28.06,"close":28.8,"volume":2575413,"rsi_14":71.14,"sma_20":23.32,"sma_60":21.82,"sma_120":16.15},{"date":"2026-06-24","open":31.61,"high":34.64,"low":30.63,"close":32.97,"volume":5367035,"rsi_14":74.96,"sma_20":24.0,"sma_60":21.93,"sma_120":16.35},{"date":"2026-06-25","open":31.84,"high":33.23,"low":31.21,"close":32.25,"volume":2170926,"rsi_14":74.31,"sma_20":24.58,"sma_60":22.03,"sma_120":16.56},{"date":"2026-06-26","open":31.64,"high":32.16,"low":30.48,"close":31.13,"volume":2219180,"rsi_14":65.85,"sma_20":25.13,"sma_60":22.17,"sma_120":16.75},{"date":"2026-06-29","open":31.7,"high":32.69,"low":31.54,"close":31.82,"volume":1791731,"rsi_14":67.07,"sma_20":25.71,"sma_60":22.33,"sma_120":16.95},{"date":"2026-06-30","open":31.04,"high":31.2,"low":29.44,"close":30.79,"volume":1893060,"rsi_14":60.39,"sma_20":26.22,"sma_60":22.44,"sma_120":17.15},{"date":"2026-07-01","open":30.96,"high":31.06,"low":28.88,"close":30.62,"volume":2151385,"rsi_14":57.27,"sma_20":26.73,"sma_60":22.55,"sma_120":17.34},{"date":"2026-07-02","open":29.02,"high":29.57,"low":27.87,"close":29.1,"volume":3003520,"rsi_14":62.25,"sma_20":27.12,"sma_60":22.64,"sma_120":17.53},{"date":"2026-07-06","open":28.4,"high":28.51,"low":27.77,"close":28.0,"volume":1816793,"rsi_14":60.01,"sma_20":27.47,"sma_60":22.73,"sma_120":17.71},{"date":"2026-07-07","open":28.73,"high":30.45,"low":28.16,"close":29.67,"volume":2448705,"rsi_14":69.17,"sma_20":27.72,"sma_60":22.85,"sma_120":17.9},{"date":"2026-07-08","open":31.53,"high":32.58,"low":31.08,"close":31.42,"volume":2840946,"rsi_14":71.74,"sma_20":28.06,"sma_60":23.02,"sma_120":18.11},{"date":"2026-07-09","open":29.79,"high":29.95,"low":28.98,"close":29.72,"volume":1946930,"rsi_14":62.87,"sma_20":28.22,"sma_60":23.14,"sma_120":18.31},{"date":"2026-07-10","open":30.26,"high":30.71,"low":29.58,"close":29.91,"volume":1967896,"rsi_14":61.69,"sma_20":28.33,"sma_60":23.31,"sma_120":18.51},{"date":"2026-07-13","open":31.1,"high":32.45,"low":31.04,"close":31.98,"volume":2314504,"rsi_14":64.58,"sma_20":28.69,"sma_60":23.51,"sma_120":18.74},{"date":"2026-07-14","open":30.27,"high":31.09,"low":29.76,"close":30.74,"volume":2095086,"rsi_14":55.1,"sma_20":29.01,"sma_60":23.69,"sma_120":18.95},{"date":"2026-07-15","open":31.26,"high":33.07,"low":31.07,"close":31.82,"volume":2648919,"rsi_14":46.42,"sma_20":29.47,"sma_60":23.9,"sma_120":19.18},{"date":"2026-07-16","open":33.51,"high":34.67,"low":33.26,"close":34.2,"volume":1865582,"rsi_14":55.51,"sma_20":30.05,"sma_60":24.15,"sma_120":19.42},{"date":"2026-07-17","open":35.11,"high":35.27,"low":33.63,"close":33.65,"volume":1833509,"rsi_14":57.45,"sma_20":30.5,"sma_60":24.35,"sma_120":19.65},{"date":"2026-07-20","open":33.04,"high":33.41,"low":32.46,"close":33.34,"volume":1346616,"rsi_14":54.63,"sma_20":30.89,"sma_60":24.56,"sma_120":19.89},{"date":"2026-07-21","open":30.92,"high":31.19,"low":30.1,"close":30.63,"volume":2112962,"rsi_14":49.57,"sma_20":31.13,"sma_60":24.71,"sma_120":20.12},{"date":"2026-07-22","open":29.81,"high":29.82,"low":28.33,"close":29.64,"volume":2178596,"rsi_14":47.48,"sma_20":31.17,"sma_60":24.85,"sma_120":20.33},{"date":"2026-07-23","open":31.66,"high":31.99,"low":31.25,"close":31.72,"volume":2406383,"rsi_14":56.68,"sma_20":31.11,"sma_60":25.02,"sma_120":20.56},{"date":"2026-07-24","open":31.39,"high":31.43,"low":30.18,"close":31.01,"volume":1611351,"rsi_14":57.81,"sma_20":31.05,"sma_60":25.15,"sma_120":20.78},{"date":"2026-07-27","open":30.55,"high":31.07,"low":30.21,"close":30.67,"volume":1636949,"rsi_14":52.81,"sma_20":31.02,"sma_60":25.26,"sma_120":21.01},{"date":"2026-07-28","open":32.24,"high":32.73,"low":31.79,"close":32.16,"volume":2057566,"rsi_14":52.07,"sma_20":31.04,"sma_60":25.42,"sma_120":21.25},{"date":"2026-07-29","open":32.1,"high":32.67,"low":29.85,"close":32.03,"volume":3481087,"rsi_14":57.13,"sma_20":31.1,"sma_60":25.59,"sma_120":21.49},{"date":"2026-07-30","open":31.31,"high":31.51,"low":29.92,"close":29.96,"volume":1447009,"rsi_14":50.21,"sma_20":31.07,"sma_60":25.71,"sma_120":21.72},{"date":"2026-07-31","open":31.74,"high":32.26,"low":31.24,"close":31.29,"volume":1596061,"rsi_14":48.02,"sma_20":31.18,"sma_60":25.84,"sma_120":21.95},{"date":"2026-08-03","open":32.69,"high":32.84,"low":31.0,"close":31.17,"volume":1453818,"rsi_14":51.32,"sma_20":31.34,"sma_60":26.03,"sma_120":22.18},{"date":"2026-08-04","open":29.35,"high":29.77,"low":28.97,"close":29.44,"volume":1964296,"rsi_14":43.0,"sma_20":31.33,"sma_60":26.2,"sma_120":22.41},{"date":"2026-08-05","open":27.01,"high":27.36,"low":26.34,"close":27.07,"volume":2168248,"rsi_14":28.96,"sma_20":31.11,"sma_60":26.34,"sma_120":22.62},{"date":"2026-08-06","open":27.61,"high":28.05,"low":27.23,"close":27.23,"volume":1807156,"rsi_14":30.59,"sma_20":30.98,"sma_60":26.53,"sma_120":22.82},{"date":"2026-08-07","open":25.08,"high":26.13,"low":24.92,"close":25.64,"volume":3126820,"rsi_14":28.41,"sma_20":30.77,"sma_60":26.69,"sma_120":23.01},{"date":"2026-08-10","open":25.4,"high":25.67,"low":23.75,"close":24.0,"volume":3607377,"rsi_14":30.18,"sma_20":30.37,"sma_60":26.83,"sma_120":23.19},{"date":"2026-08-11","open":24.64,"high":25.04,"low":24.37,"close":24.69,"volume":1387667},{"date":"2026-08-12","open":23.89,"high":24.49,"low":23.55,"close":24.26,"volume":1163664,"rsi_14":24.8,"sma_20":29.69,"sma_60":27.04,"sma_120":23.56},{"date":"2026-08-13","open":24.48,"high":25.14,"low":24.44,"close":25.04,"volume":1723561},{"date":"2026-08-14","open":24.48,"high":24.81,"low":24.01,"close":24.78,"volume":1959579,"rsi_14":30.09,"sma_20":28.79,"sma_60":27.19,"sma_120":23.94},{"date":"2026-08-17","open":24.4,"high":24.41,"low":23.39,"close":23.88,"volume":1851004,"rsi_14":20.92,"sma_20":28.32,"sma_60":27.26,"sma_120":24.13},{"date":"2026-08-18","open":24.65,"high":25.8,"low":24.35,"close":25.62,"volume":2709201,"rsi_14":29.82,"sma_20":28.07,"sma_60":27.36,"sma_120":24.32},{"date":"2026-08-19","open":24.39,"high":24.66,"low":23.41,"close":23.45,"volume":2417534,"rsi_14":29.52,"sma_20":27.76,"sma_60":27.42,"sma_120":24.37},{"date":"2026-08-20","open":23.21,"high":23.21,"low":21.6,"close":22.1,"volume":2591895,"rsi_14":21.21,"sma_20":27.28,"sma_60":27.46,"sma_120":24.42},{"date":"2026-08-21","open":21.25,"high":21.7,"low":21.01,"close":21.38,"volume":2483513,"rsi_14":20.39,"sma_20":26.79,"sma_60":27.47,"sma_120":24.45},{"date":"2026-08-24","open":21.35,"high":22.09,"low":21.2,"close":21.74,"volume":3241345,"rsi_14":24.7,"sma_20":26.35,"sma_60":27.5,"sma_120":24.47},{"date":"2026-08-25","open":22.62,"high":22.66,"low":21.48,"close":21.68,"volume":1913322,"rsi_14":29.04,"sma_20":25.82,"sma_60":27.52,"sma_120":24.48},{"date":"2026-08-26","open":22.2,"high":22.59,"low":21.93,"close":22.22,"volume":1977128,"rsi_14":31.08,"sma_20":25.33,"sma_60":27.55,"sma_120":24.49},{"date":"2026-08-27","open":22.12,"high":22.57,"low":21.17,"close":21.33,"volume":3072377,"rsi_14":32.81,"sma_20":24.9,"sma_60":27.57,"sma_120":24.51},{"date":"2026-08-28","open":20.5,"high":23.47,"low":20.25,"close":23.24,"volume":11051743,"rsi_14":47.12,"sma_20":24.5,"sma_60":27.6,"sma_120":24.55},{"date":"2026-08-31","open":23.0,"high":23.55,"low":22.98,"close":23.18,"volume":2527189,"rsi_14":43.8,"sma_20":24.1,"sma_60":27.63,"sma_120":24.6},{"date":"2026-09-01","open":24.61,"high":25.07,"low":24.09,"close":25.0,"volume":4155456,"rsi_14":52.8,"sma_20":23.88,"sma_60":27.64,"sma_120":24.65},{"date":"2026-09-02","open":24.35,"high":24.47,"low":23.91,"close":24.08,"volume":3902901,"rsi_14":46.53,"sma_20":23.73,"sma_60":27.63,"sma_120":24.69},{"date":"2026-09-03","open":23.28,"high":23.62,"low":22.5,"close":22.8,"volume":4396056,"rsi_14":43.32,"sma_20":23.51,"sma_60":27.57,"sma_120":24.71},{"date":"2026-09-04","open":23.87,"high":23.89,"low":23.26,"close":23.35,"volume":3649968,"rsi_14":48.16,"sma_20":23.39,"sma_60":27.5,"sma_120":24.73},{"date":"2026-09-08","open":23.33,"high":23.84,"low":23.09,"close":23.68,"volume":4267379},{"date":"2026-09-09","open":22.3,"high":23.08,"low":21.88,"close":22.61,"volume":8826780,"rsi_14":46.46,"sma_20":23.27,"sma_60":27.45,"sma_120":24.74},{"date":"2026-09-10","open":24.31,"high":25.16,"low":24.09,"close":25.05,"volume":7306858},{"date":"2026-09-11","open":24.05,"high":24.73,"low":23.84,"close":24.52,"volume":4015541,"rsi_14":62.32,"sma_20":23.28,"sma_60":27.52,"sma_120":24.71},{"date":"2026-09-14","open":25.62,"high":25.77,"low":24.93,"close":25.6,"volume":5563295,"rsi_14":64.32,"sma_20":23.33,"sma_60":27.54,"sma_120":24.69},{"date":"2026-09-15","open":25.09,"high":25.53,"low":24.83,"close":25.04,"volume":3604387,"rsi_14":62.02,"sma_20":23.38,"sma_60":27.53,"sma_120":24.67},{"date":"2026-09-16","open":24.27,"high":26.09,"low":24.1,"close":25.44,"volume":7860473},{"date":"2026-09-17","open":23.74,"high":23.84,"low":23.16,"close":23.79,"volume":4353674,"rsi_14":58.42,"sma_20":23.39,"sma_60":27.44,"sma_120":24.63},{"date":"2026-09-18","open":22.89,"high":23.29,"low":22.7,"close":23.02,"volume":3670602,"rsi_14":49.18,"sma_20":23.44,"sma_60":27.27,"sma_120":24.6},{"date":"2026-09-21","open":22.86,"high":23.47,"low":22.86,"close":23.22,"volume":3310443,"rsi_14":50.17,"sma_20":23.53,"sma_60":27.12,"sma_120":24.58},{"date":"2026-09-22","open":23.48,"high":23.68,"low":22.16,"close":22.37,"volume":3696280,"rsi_14":39.59,"sma_20":23.56,"sma_60":26.98,"sma_120":24.58},{"date":"2026-09-23","open":23.76,"high":24.54,"low":23.74,"close":24.42,"volume":5321228},{"date":"2026-09-24","open":25.15,"high":25.43,"low":24.7,"close":24.88,"volume":8497767,"rsi_14":58.07,"sma_20":23.83,"sma_60":26.75,"sma_120":24.6},{"date":"2026-09-25","open":24.74,"high":25.22,"low":24.12,"close":24.45,"volume":3007246,"rsi_14":54.29,"sma_20":23.99,"sma_60":26.65,"sma_120":24.6},{"date":"2026-09-28","open":26.86,"high":27.26,"low":26.44,"close":27.19,"volume":4566931},{"date":"2026-09-29","open":27.17,"high":27.36,"low":26.66,"close":26.68,"volume":3050362,"rsi_14":63.87,"sma_20":24.36,"sma_60":26.6,"sma_120":24.66},{"date":"2026-09-30","open":27.12,"high":27.98,"low":26.98,"close":27.67,"volume":4814402,"rsi_14":59.91,"sma_20":24.49,"sma_60":26.56,"sma_120":24.71},{"date":"2026-10-01","open":27.06,"high":27.68,"low":26.8,"close":27.1,"volume":3517044},{"date":"2026-10-02","open":26.72,"high":28.29,"low":26.5,"close":27.46,"volume":4096576,"rsi_14":57.42,"sma_20":24.88,"sma_60":26.46,"sma_120":24.8},{"date":"2026-10-05","open":26.55,"high":27.24,"low":26.52,"close":27.04,"volume":2545022},{"date":"2026-10-06","open":26.87,"high":27.3,"low":26.32,"close":26.69,"volume":2478322,"rsi_14":55.13,"sma_20":25.21,"sma_60":26.32,"sma_120":24.92},{"date":"2026-10-07","open":28.27,"high":28.55,"low":27.8,"close":28.33,"volume":5172800,"rsi_14":68.42,"sma_20":25.5,"sma_60":26.28,"sma_120":24.98},{"date":"2026-10-08","open":28.9,"high":29.41,"low":28.59,"close":28.75,"volume":3273747,"rsi_14":73.88,"sma_20":25.68,"sma_60":26.23,"sma_120":25.07},{"date":"2026-10-09","open":27.23,"high":27.33,"low":26.83,"close":27.29,"volume":1946006,"rsi_14":65.36,"sma_20":25.82,"sma_60":26.11,"sma_120":25.13},{"date":"2026-10-12","open":27.36,"high":27.81,"low":27.36,"close":27.74,"volume":1753696,"rsi_14":70.93,"sma_20":25.93,"sma_60":26.01,"sma_120":25.18},{"date":"2026-10-13","open":27.86,"high":28.99,"low":27.8,"close":28.67,"volume":2688287,"rsi_14":68.13,"sma_20":26.11,"sma_60":25.94,"sma_120":25.25},{"date":"2026-10-14","open":31.02,"high":32.47,"low":30.65,"close":32.23,"volume":4577067,"rsi_14":74.8,"sma_20":26.45,"sma_60":25.96,"sma_120":25.34},{"date":"2026-10-15","open":30.89,"high":31.24,"low":30.09,"close":30.1,"volume":2506456,"rsi_14":67.09,"sma_20":26.76,"sma_60":25.97,"sma_120":25.41},{"date":"2026-10-16","open":30.2,"high":30.79,"low":29.64,"close":30.63,"volume":2244530,"rsi_14":61.98,"sma_20":27.14,"sma_60":25.95,"sma_120":25.48},{"date":"2026-10-19","open":30.14,"high":30.6,"low":30.1,"close":30.58,"volume":2026995,"rsi_14":64.02,"sma_20":27.51,"sma_60":25.95,"sma_120":25.55},{"date":"2026-10-20","open":30.37,"high":30.55,"low":28.94,"close":29.85,"volume":3679577,"rsi_14":58.1,"sma_20":27.89,"sma_60":25.93,"sma_120":25.6},{"date":"2026-10-21","open":29.98,"high":30.74,"low":29.69,"close":29.73,"volume":2881189,"rsi_14":60.0,"sma_20":28.15,"sma_60":25.89,"sma_120":25.65},{"date":"2026-10-22","open":32.1,"high":33.36,"low":32.02,"close":33.23,"volume":3295421,"rsi_14":67.71,"sma_20":28.57,"sma_60":25.91,"sma_120":25.75},{"date":"2026-10-23","open":34.2,"high":35.19,"low":33.7,"close":34.03,"volume":2034243,"rsi_14":70.98,"sma_20":29.05,"sma_60":25.98,"sma_120":25.84}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ProShares UltraShort Silver","phase":"above-fold","symbol_resolved":true}