{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-21","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-21","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-21","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:45:20.377067+00:00"},"crypto":{"name":"솔라나","notice":"가상자산은 기업이 아니어서 매출·영업이익 같은 재무제표와 애널리스트 실적 추정치가 존재하지 않습니다. 따라서 이 화면에서는 재무 기반 분석 대신 가격 추이와 기술적 지표만 제공합니다. 24시간 거래되고 가격제한폭이 없어 주식보다 변동성이 훨씬 큽니다.","ticker":"SOL","name_en":"Solana","description":"빠른 처리속도와 낮은 수수료를 앞세운 스마트 컨트랙트 플랫폼입니다. 초당 수천 건의 거래를 처리할 수 있어 이더리움의 속도·수수료 문제에 대한 대안으로 주목받았고, NFT와 탈중앙 거래소 생태계가 활발합니다. 다만 과거 네트워크 중단 이력이 있어 안정성 논쟁도 따라다닙니다.","quote_currency":"USD"},"summary":"빠른 처리속도와 낮은 수수료를 앞세운 스마트 컨트랙트 플랫폼입니다. 초당 수천 건의 거래를 처리할 수 있어 이더리움의 속도·수수료 문제에 대한 대안으로 주목받았고, NFT와 탈중앙 거래소 생태계가 활발합니다. 다만 과거 네트워크 중단 이력이 있어 안정성 논쟁도 따라다닙니다.","is_crypto":true,"technical":{"macd":-1.9037125880304444,"grade":"D","trend":"하락","atr_14":4.675623212541852,"rsi_14":31.47244603727671,"sma_20":110.4437271118164,"sma_60":108.26265780131023,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.5로 약세 구간입니다. MACD(-1.90)가 시그널선(-1.20)을 하회합니다(데드크로스). SMA20 110, SMA60 108 — 혼조세입니다. 볼린저밴드 98~123 (현재 위치 36%).","bb_lower":97.64833069910463,"bb_upper":123.23912352452817,"macd_signal":-1.2034427363225335},"change_pct":null,"chart_data":[{"date":"2024-10-23","open":167.26,"high":173.82,"low":164.19,"close":170.93,"volume":3861697575,"rsi_14":82.81,"sma_20":152.0,"sma_60":144.58,"sma_120":148.57},{"date":"2024-10-24","open":171.11,"high":179.0,"low":170.52,"close":177.16,"volume":3529481044,"rsi_14":85.45,"sma_20":153.7,"sma_60":144.89,"sma_120":148.91},{"date":"2024-10-25","open":177.16,"high":177.19,"low":160.04,"close":164.76,"volume":4869966180,"rsi_14":66.18,"sma_20":154.8,"sma_60":145.01,"sma_120":149.04},{"date":"2024-10-26","open":164.76,"high":172.82,"low":162.44,"close":170.71,"volume":2755373492,"rsi_14":68.7,"sma_20":156.02,"sma_60":145.41,"sma_120":149.3},{"date":"2024-10-27","open":170.71,"high":177.9,"low":170.19,"close":176.55,"volume":2427933420,"rsi_14":70.85,"sma_20":157.65,"sma_60":145.95,"sma_120":149.6},{"date":"2024-10-28","open":176.55,"high":179.41,"low":172.87,"close":178.1,"volume":3623055701,"rsi_14":66.89,"sma_20":159.38,"sma_60":146.59,"sma_120":149.87},{"date":"2024-10-29","open":178.1,"high":183.04,"low":176.86,"close":179.36,"volume":3919545873,"rsi_14":70.64,"sma_20":161.38,"sma_60":147.27,"sma_120":150.14},{"date":"2024-10-30","open":179.36,"high":181.15,"low":173.4,"close":174.92,"volume":2772422773,"rsi_14":66.25,"sma_20":163.18,"sma_60":147.93,"sma_120":150.32},{"date":"2024-10-31","open":174.93,"high":176.28,"low":167.58,"close":168.43,"volume":2652620406,"rsi_14":63.68,"sma_20":164.34,"sma_60":148.6,"sma_120":150.55},{"date":"2024-11-01","open":168.43,"high":173.85,"low":164.03,"close":166.26,"volume":3157093060,"rsi_14":58.85,"sma_20":165.33,"sma_60":149.12,"sma_120":150.87},{"date":"2024-11-02","open":166.26,"high":168.46,"low":162.39,"close":166.01,"volume":1618170398,"rsi_14":55.37,"sma_20":166.25,"sma_60":149.76,"sma_120":151.13},{"date":"2024-11-03","open":166.01,"high":166.38,"low":158.14,"close":162.55,"volume":2645801646,"rsi_14":46.04,"sma_20":166.5,"sma_60":150.24,"sma_120":151.29},{"date":"2024-11-04","open":162.55,"high":164.71,"low":155.17,"close":157.75,"volume":2809006700,"rsi_14":42.89,"sma_20":166.65,"sma_60":150.71,"sma_120":151.51},{"date":"2024-11-05","open":157.75,"high":169.13,"low":156.99,"close":166.72,"volume":3243848057,"rsi_14":49.6,"sma_20":167.28,"sma_60":151.41,"sma_120":151.74},{"date":"2024-11-06","open":166.72,"high":189.92,"low":166.7,"close":186.95,"volume":9822932731,"rsi_14":59.53,"sma_20":169.11,"sma_60":152.4,"sma_120":152.12},{"date":"2024-11-07","open":186.95,"high":197.9,"low":186.14,"close":196.33,"volume":4700842780,"rsi_14":61.0,"sma_20":171.18,"sma_60":153.5,"sma_120":152.57},{"date":"2024-11-08","open":196.33,"high":204.97,"low":196.02,"close":199.94,"volume":5673142495,"rsi_14":72.43,"sma_20":173.19,"sma_60":154.58,"sma_120":153.1},{"date":"2024-11-09","open":199.94,"high":203.35,"low":195.47,"close":200.19,"volume":3363617004,"rsi_14":70.28,"sma_20":174.86,"sma_60":155.66,"sma_120":153.61},{"date":"2024-11-10","open":200.2,"high":215.18,"low":198.98,"close":210.61,"volume":8564655765,"rsi_14":72.04,"sma_20":177.08,"sma_60":156.96,"sma_120":154.18},{"date":"2024-11-11","open":210.61,"high":223.22,"low":204.56,"close":222.64,"volume":10290809023,"rsi_14":75.37,"sma_20":179.84,"sma_60":158.4,"sma_120":154.81},{"date":"2024-11-12","open":222.64,"high":225.01,"low":205.45,"close":212.23,"volume":11308516682,"rsi_14":66.96,"sma_20":181.91,"sma_60":159.62,"sma_120":155.24},{"date":"2024-11-13","open":212.21,"high":220.34,"low":201.47,"close":215.18,"volume":11296665808,"rsi_14":71.09,"sma_20":183.81,"sma_60":160.92,"sma_120":155.7},{"date":"2024-11-14","open":215.18,"high":222.64,"low":207.5,"close":209.22,"volume":8094554275,"rsi_14":71.49,"sma_20":186.03,"sma_60":162.22,"sma_120":156.14},{"date":"2024-11-15","open":209.24,"high":219.54,"low":204.83,"close":218.09,"volume":6109860311,"rsi_14":75.5,"sma_20":188.4,"sma_60":163.66,"sma_120":156.64},{"date":"2024-11-16","open":218.57,"high":221.66,"low":213.8,"close":215.85,"volume":4698955745,"rsi_14":74.05,"sma_20":190.37,"sma_60":165.07,"sma_120":157.03},{"date":"2024-11-17","open":215.85,"high":241.24,"low":212.73,"close":237.58,"volume":9981076722,"rsi_14":80.78,"sma_20":193.34,"sma_60":166.79,"sma_120":157.56},{"date":"2024-11-18","open":237.58,"high":248.19,"low":234.4,"close":239.79,"volume":8798714213,"rsi_14":84.39,"sma_20":196.36,"sma_60":168.41,"sma_120":158.02},{"date":"2024-11-19","open":239.8,"high":247.09,"low":234.15,"close":238.1,"volume":6711919414,"rsi_14":81.86,"sma_20":199.52,"sma_60":169.93,"sma_120":158.51},{"date":"2024-11-20","open":238.09,"high":242.11,"low":230.91,"close":235.42,"volume":6454141445,"rsi_14":75.66,"sma_20":202.87,"sma_60":171.37,"sma_120":159.03},{"date":"2024-11-21","open":235.43,"high":259.05,"low":230.34,"close":257.07,"volume":10735314060,"rsi_14":78.45,"sma_20":207.41,"sma_60":173.24,"sma_120":159.69},{"date":"2024-11-22","open":257.08,"high":263.7,"low":252.14,"close":256.52,"volume":7249493783,"rsi_14":77.29,"sma_20":211.94,"sma_60":175.1,"sma_120":160.39},{"date":"2024-11-23","open":256.52,"high":263.83,"low":253.19,"close":255.18,"volume":6234742858,"rsi_14":76.25,"sma_20":216.57,"sma_60":176.8,"sma_120":161.0},{"date":"2024-11-24","open":255.18,"high":259.63,"low":243.12,"close":252.92,"volume":5330146683,"rsi_14":71.9,"sma_20":221.33,"sma_60":178.55,"sma_120":161.57},{"date":"2024-11-25","open":252.92,"high":256.42,"low":231.55,"close":234.45,"volume":6616015635,"rsi_14":55.73,"sma_20":224.71,"sma_60":179.87,"sma_120":161.98},{"date":"2024-11-26","open":234.45,"high":239.64,"low":222.96,"close":230.98,"volume":6996936265,"rsi_14":59.75,"sma_20":226.92,"sma_60":181.09,"sma_120":162.38},{"date":"2024-11-27","open":230.97,"high":243.12,"low":228.13,"close":242.3,"volume":5381404312,"rsi_14":62.98,"sma_20":229.21,"sma_60":182.51,"sma_120":162.91},{"date":"2024-11-28","open":242.3,"high":245.2,"low":233.2,"close":237.76,"volume":4047310070,"rsi_14":63.85,"sma_20":231.1,"sma_60":183.83,"sma_120":163.46},{"date":"2024-11-29","open":237.76,"high":246.78,"low":236.82,"close":243.55,"volume":4152396835,"rsi_14":62.73,"sma_20":233.27,"sma_60":185.34,"sma_120":164.09},{"date":"2024-11-30","open":243.55,"high":245.24,"low":237.72,"close":237.74,"volume":3549156564,"rsi_14":60.58,"sma_20":234.63,"sma_60":186.89,"sma_120":164.8},{"date":"2024-12-01","open":237.74,"high":239.81,"low":234.53,"close":237.07,"volume":3726118866,"rsi_14":49.69,"sma_20":235.35,"sma_60":188.5,"sma_120":165.59},{"date":"2024-12-02","open":237.07,"high":237.88,"low":220.55,"close":225.76,"volume":7374176295,"rsi_14":42.33,"sma_20":236.03,"sma_60":189.98,"sma_120":166.32},{"date":"2024-12-03","open":225.77,"high":239.27,"low":216.47,"close":234.2,"volume":8404095315,"rsi_14":48.02,"sma_20":236.98,"sma_60":191.5,"sma_120":167.19},{"date":"2024-12-04","open":234.2,"high":240.72,"low":225.25,"close":229.12,"volume":6569129896,"rsi_14":46.87,"sma_20":237.97,"sma_60":192.94,"sma_120":167.89},{"date":"2024-12-05","open":229.12,"high":244.68,"low":223.46,"close":234.0,"volume":8820663279,"rsi_14":36.26,"sma_20":238.77,"sma_60":194.4,"sma_120":168.64},{"date":"2024-12-06","open":236.54,"high":246.42,"low":231.43,"close":237.05,"volume":6726557034,"rsi_14":38.74,"sma_20":239.83,"sma_60":195.95,"sma_120":169.26},{"date":"2024-12-07","open":237.05,"high":243.12,"low":234.66,"close":238.55,"volume":4003422914,"rsi_14":40.4,"sma_20":239.88,"sma_60":197.53,"sma_120":169.94},{"date":"2024-12-08","open":239.49,"high":241.44,"low":233.71,"close":236.67,"volume":3204778349,"rsi_14":40.58,"sma_20":239.72,"sma_60":199.16,"sma_120":170.63},{"date":"2024-12-09","open":237.46,"high":237.46,"low":209.71,"close":217.34,"volume":8610208198,"rsi_14":40.18,"sma_20":238.68,"sma_60":200.46,"sma_120":171.26},{"date":"2024-12-10","open":217.33,"high":220.74,"low":203.72,"close":213.82,"volume":8419973004,"rsi_14":40.15,"sma_20":237.6,"sma_60":201.6,"sma_120":171.82},{"date":"2024-12-11","open":213.84,"high":230.51,"low":211.99,"close":227.45,"volume":5615074058,"rsi_14":41.69,"sma_20":236.12,"sma_60":202.95,"sma_120":172.5},{"date":"2024-12-12","open":227.45,"high":234.33,"low":225.95,"close":227.03,"volume":4935392005,"rsi_14":43.71,"sma_20":234.65,"sma_60":204.28,"sma_120":173.19},{"date":"2024-12-13","open":227.03,"high":228.27,"low":220.82,"close":224.84,"volume":4029626623,"rsi_14":38.55,"sma_20":233.13,"sma_60":205.4,"sma_120":173.87},{"date":"2024-12-14","open":224.84,"high":227.24,"low":215.34,"close":219.84,"volume":2925240730,"rsi_14":38.93,"sma_20":231.48,"sma_60":206.49,"sma_120":174.54},{"date":"2024-12-15","open":219.84,"high":225.07,"low":215.91,"close":223.66,"volume":2969473030,"rsi_14":42.02,"sma_20":230.94,"sma_60":207.64,"sma_120":175.23},{"date":"2024-12-16","open":223.66,"high":227.04,"low":213.48,"close":216.33,"volume":5071129914,"rsi_14":44.12,"sma_20":230.2,"sma_60":208.74,"sma_120":175.84},{"date":"2024-12-17","open":216.33,"high":228.69,"low":211.91,"close":222.82,"volume":6445051900,"rsi_14":42.71,"sma_20":229.23,"sma_60":209.87,"sma_120":176.49},{"date":"2024-12-18","open":222.82,"high":225.89,"low":205.0,"close":206.38,"volume":6888988933,"rsi_14":37.29,"sma_20":227.66,"sma_60":210.65,"sma_120":177.02},{"date":"2024-12-19","open":206.38,"high":212.0,"low":188.03,"close":194.28,"volume":8043974299,"rsi_14":29.46,"sma_20":225.2,"sma_60":211.11,"sma_120":177.45},{"date":"2024-12-20","open":194.28,"high":199.36,"low":175.91,"close":194.21,"volume":9600073165,"rsi_14":27.13,"sma_20":223.02,"sma_60":211.58,"sma_120":177.88},{"date":"2024-12-21","open":194.21,"high":201.63,"low":178.74,"close":181.3,"volume":5368845730,"rsi_14":22.76,"sma_20":220.23,"sma_60":211.81,"sma_120":178.11},{"date":"2024-12-22","open":181.29,"high":187.53,"low":177.13,"close":180.17,"volume":4001292417,"rsi_14":22.92,"sma_20":217.95,"sma_60":211.96,"sma_120":178.27},{"date":"2024-12-23","open":180.17,"high":193.05,"low":176.72,"close":189.75,"volume":4922594345,"rsi_14":35.42,"sma_20":215.73,"sma_60":212.17,"sma_120":178.53},{"date":"2024-12-24","open":189.75,"high":198.7,"low":186.12,"close":196.99,"volume":3412375255,"rsi_14":41.44,"sma_20":214.12,"sma_60":212.71,"sma_120":178.86},{"date":"2024-12-25","open":196.99,"high":201.63,"low":195.35,"close":197.48,"volume":2688415733,"rsi_14":32.41,"sma_20":212.3,"sma_60":213.16,"sma_120":179.28},{"date":"2024-12-26","open":197.48,"high":199.4,"low":186.86,"close":188.22,"volume":2864701219,"rsi_14":29.36,"sma_20":209.86,"sma_60":213.35,"sma_120":179.65},{"date":"2024-12-27","open":188.22,"high":193.75,"low":182.95,"close":183.83,"volume":2788285851,"rsi_14":28.69,"sma_20":207.12,"sma_60":213.45,"sma_120":180.02},{"date":"2024-12-28","open":183.83,"high":195.44,"low":183.83,"close":195.01,"volume":2158687217,"rsi_14":37.88,"sma_20":205.04,"sma_60":213.71,"sma_120":180.49},{"date":"2024-12-29","open":195.02,"high":197.18,"low":188.34,"close":189.74,"volume":2165753102,"rsi_14":33.67,"sma_20":203.66,"sma_60":213.95,"sma_120":180.94},{"date":"2024-12-30","open":189.74,"high":196.12,"low":185.94,"close":191.03,"volume":3246300054,"rsi_14":37.07,"sma_20":202.52,"sma_60":214.33,"sma_120":181.46},{"date":"2024-12-31","open":191.05,"high":198.68,"low":187.98,"close":189.26,"volume":3276526561,"rsi_14":31.98,"sma_20":200.61,"sma_60":214.71,"sma_120":181.92},{"date":"2025-01-01","open":189.27,"high":194.82,"low":187.88,"close":193.87,"volume":2324231668,"rsi_14":42.31,"sma_20":198.95,"sma_60":215.18,"sma_120":182.47},{"date":"2025-01-02","open":193.87,"high":209.07,"low":193.26,"close":207.77,"volume":4230329837,"rsi_14":58.11,"sma_20":198.1,"sma_60":215.93,"sma_120":183.09},{"date":"2025-01-03","open":207.77,"high":219.56,"low":205.65,"close":217.75,"volume":4064420852,"rsi_14":62.66,"sma_20":197.99,"sma_60":216.93,"sma_120":183.82},{"date":"2025-01-04","open":217.75,"high":217.91,"low":213.83,"close":216.62,"volume":2432220391,"rsi_14":71.75,"sma_20":197.64,"sma_60":217.76,"sma_120":184.59},{"date":"2025-01-05","open":216.62,"high":218.88,"low":211.77,"close":213.39,"volume":2403765299,"rsi_14":69.94,"sma_20":197.49,"sma_60":218.2,"sma_120":185.3},{"date":"2025-01-06","open":213.39,"high":222.95,"low":211.65,"close":218.72,"volume":3408034919,"rsi_14":68.32,"sma_20":197.29,"sma_60":218.58,"sma_120":186.04},{"date":"2025-01-07","open":218.41,"high":219.14,"low":202.12,"close":202.23,"volume":4360983978,"rsi_14":52.97,"sma_20":197.08,"sma_60":218.62,"sma_120":186.6},{"date":"2025-01-08","open":202.23,"high":203.06,"low":188.96,"close":197.56,"volume":5028291858,"rsi_14":50.04,"sma_20":197.25,"sma_60":218.57,"sma_120":187.12},{"date":"2025-01-09","open":197.56,"high":198.9,"low":182.32,"close":185.03,"volume":3815664216,"rsi_14":48.33,"sma_20":196.79,"sma_60":218.15,"sma_120":187.55},{"date":"2025-01-10","open":185.01,"high":192.76,"low":183.87,"close":187.58,"volume":3739014100,"rsi_14":52.0,"sma_20":197.1,"sma_60":217.56,"sma_120":187.98},{"date":"2025-01-11","open":187.57,"high":191.72,"low":184.28,"close":188.0,"volume":2174290937,"rsi_14":45.78,"sma_20":197.49,"sma_60":217.16,"sma_120":188.39},{"date":"2025-01-12","open":188.0,"high":190.75,"low":185.25,"close":188.56,"volume":1544086708,"rsi_14":49.25,"sma_20":197.43,"sma_60":216.71,"sma_120":188.82},{"date":"2025-01-13","open":188.55,"high":191.78,"low":170.63,"close":182.84,"volume":5225490858,"rsi_14":45.06,"sma_20":196.72,"sma_60":216.27,"sma_120":189.25},{"date":"2025-01-14","open":182.83,"high":189.94,"low":181.96,"close":187.5,"volume":2748310371,"rsi_14":48.97,"sma_20":196.23,"sma_60":215.76,"sma_120":189.71},{"date":"2025-01-15","open":187.5,"high":205.93,"low":186.0,"close":205.91,"volume":4071481523,"rsi_14":56.04,"sma_20":197.11,"sma_60":215.6,"sma_120":190.33},{"date":"2025-01-16","open":205.92,"high":216.84,"low":198.66,"close":211.23,"volume":6099125467,"rsi_14":51.9,"sma_20":198.48,"sma_60":215.16,"sma_120":190.98},{"date":"2025-01-17","open":211.23,"high":221.85,"low":209.97,"close":219.62,"volume":5118230275,"rsi_14":51.05,"sma_20":199.71,"sma_60":214.82,"sma_120":191.62},{"date":"2025-01-18","open":219.62,"high":268.75,"low":217.58,"close":261.87,"volume":23186958912,"rsi_14":67.33,"sma_20":203.32,"sma_60":215.22,"sma_120":192.58},{"date":"2025-01-19","open":261.87,"high":294.33,"low":239.61,"close":250.59,"volume":33172955667,"rsi_14":63.42,"sma_20":206.29,"sma_60":215.47,"sma_120":193.42},{"date":"2025-01-20","open":250.62,"high":272.15,"low":231.63,"close":242.25,"volume":22690757561,"rsi_14":58.31,"sma_20":208.94,"sma_60":215.22,"sma_120":194.23},{"date":"2025-01-21","open":242.24,"high":259.83,"low":231.68,"close":250.41,"volume":10694802909,"rsi_14":68.08,"sma_20":211.77,"sma_60":215.12,"sma_120":195.11},{"date":"2025-01-22","open":250.41,"high":271.53,"low":248.75,"close":257.24,"volume":8880832578,"rsi_14":72.03,"sma_20":214.24,"sma_60":215.16,"sma_120":195.98},{"date":"2025-01-23","open":257.24,"high":258.13,"low":242.5,"close":253.46,"volume":9264528949,"rsi_14":77.01,"sma_20":216.03,"sma_60":215.17,"sma_120":196.86},{"date":"2025-01-24","open":253.46,"high":269.81,"low":247.63,"close":253.36,"volume":7483041553,"rsi_14":76.48,"sma_20":217.87,"sma_60":215.48,"sma_120":197.67},{"date":"2025-01-25","open":253.37,"high":260.58,"low":246.66,"close":256.07,"volume":5035419721,"rsi_14":76.9,"sma_20":220.0,"sma_60":215.9,"sma_120":198.49},{"date":"2025-01-26","open":256.07,"high":259.63,"low":240.85,"close":240.88,"volume":4178231600,"rsi_14":68.54,"sma_20":221.11,"sma_60":215.88,"sma_120":199.19},{"date":"2025-01-27","open":240.89,"high":242.43,"low":221.98,"close":235.07,"volume":10736630238,"rsi_14":68.49,"sma_20":222.75,"sma_60":215.83,"sma_120":199.83},{"date":"2025-01-28","open":235.07,"high":243.89,"low":225.26,"close":227.2,"volume":5105320114,"rsi_14":63.74,"sma_20":224.23,"sma_60":215.56,"sma_120":200.45},{"date":"2025-01-29","open":227.2,"high":237.71,"low":222.92,"close":227.94,"volume":5385638692,"rsi_14":58.69,"sma_20":226.38,"sma_60":215.4,"sma_120":201.14},{"date":"2025-01-30","open":227.95,"high":244.33,"low":227.14,"close":239.02,"volume":4636567306,"rsi_14":60.49,"sma_20":228.95,"sma_60":215.43,"sma_120":201.96},{"date":"2025-01-31","open":239.02,"high":241.67,"low":228.48,"close":231.64,"volume":4043216055,"rsi_14":54.57,"sma_20":231.13,"sma_60":215.53,"sma_120":202.75},{"date":"2025-02-01","open":231.64,"high":233.86,"low":213.44,"close":213.79,"volume":3546350864,"rsi_14":27.56,"sma_20":232.39,"sma_60":215.19,"sma_120":203.34},{"date":"2025-02-02","open":213.78,"high":218.38,"low":195.45,"close":203.12,"volume":8432593480,"rsi_14":27.72,"sma_20":233.41,"sma_60":214.75,"sma_120":203.84},{"date":"2025-02-03","open":203.12,"high":218.65,"low":180.41,"close":216.15,"volume":15260840772,"rsi_14":38.26,"sma_20":234.84,"sma_60":214.46,"sma_120":204.43},{"date":"2025-02-04","open":216.15,"high":220.0,"low":202.85,"close":207.09,"volume":7328632702,"rsi_14":30.68,"sma_20":234.9,"sma_60":213.96,"sma_120":204.95},{"date":"2025-02-05","open":207.08,"high":209.32,"low":195.39,"close":195.99,"volume":3826498437,"rsi_14":23.68,"sma_20":234.14,"sma_60":213.25,"sma_120":205.39},{"date":"2025-02-06","open":195.99,"high":203.89,"low":188.17,"close":189.77,"volume":3936545265,"rsi_14":23.2,"sma_20":232.65,"sma_60":212.46,"sma_120":205.81},{"date":"2025-02-07","open":189.76,"high":203.15,"low":188.48,"close":192.2,"volume":4593806344,"rsi_14":24.76,"sma_20":229.16,"sma_60":212.05,"sma_120":206.25},{"date":"2025-02-08","open":192.2,"high":200.83,"low":190.13,"close":199.6,"volume":2387525186,"rsi_14":27.56,"sma_20":226.61,"sma_60":211.81,"sma_120":206.71},{"date":"2025-02-09","open":199.59,"high":207.27,"low":194.24,"close":200.5,"volume":3380872965,"rsi_14":31.9,"sma_20":224.53,"sma_60":211.36,"sma_120":207.16},{"date":"2025-02-10","open":200.5,"high":208.83,"low":196.38,"close":200.36,"volume":4106376694,"rsi_14":33.6,"sma_20":222.02,"sma_60":210.92,"sma_120":207.6},{"date":"2025-02-11","open":200.36,"high":205.92,"low":195.32,"close":197.98,"volume":3907611299,"rsi_14":35.44,"sma_20":219.06,"sma_60":210.47,"sma_120":207.93},{"date":"2025-02-12","open":197.98,"high":198.45,"low":189.61,"close":196.77,"volume":4290836657,"rsi_14":34.54,"sma_20":216.23,"sma_60":210.08,"sma_120":208.28},{"date":"2025-02-13","open":196.77,"high":198.26,"low":189.43,"close":194.46,"volume":2755407329,"rsi_14":25.8,"sma_20":213.28,"sma_60":209.6,"sma_120":208.62},{"date":"2025-02-14","open":194.45,"high":205.13,"low":194.35,"close":199.94,"volume":3732334277,"rsi_14":32.42,"sma_20":210.47,"sma_60":209.32,"sma_120":209.03},{"date":"2025-02-15","open":199.89,"high":200.05,"low":192.81,"close":194.48,"volume":1869221857,"rsi_14":37.59,"sma_20":208.15,"sma_60":208.85,"sma_120":209.36},{"date":"2025-02-16","open":194.48,"high":196.07,"low":186.98,"close":188.49,"volume":2160799161,"rsi_14":39.99,"sma_20":205.82,"sma_60":208.55,"sma_120":209.6},{"date":"2025-02-17","open":188.49,"high":189.51,"low":175.26,"close":177.69,"volume":4345262539,"rsi_14":22.86,"sma_20":203.35,"sma_60":208.28,"sma_120":209.69},{"date":"2025-02-18","open":177.69,"high":178.95,"low":161.31,"close":169.08,"volume":6684824301,"rsi_14":23.01,"sma_20":200.41,"sma_60":207.86,"sma_120":209.72},{"date":"2025-02-19","open":169.09,"high":174.12,"low":163.96,"close":169.01,"volume":3717681436,"rsi_14":27.28,"sma_20":196.91,"sma_60":207.65,"sma_120":209.73},{"date":"2025-02-20","open":169.01,"high":176.59,"low":167.87,"close":176.05,"volume":3347070717,"rsi_14":38.6,"sma_20":194.13,"sma_60":207.58,"sma_120":209.77},{"date":"2025-02-21","open":176.04,"high":180.43,"low":167.31,"close":168.89,"volume":4684370707,"rsi_14":32.05,"sma_20":191.88,"sma_60":207.24,"sma_120":209.7},{"date":"2025-02-22","open":168.89,"high":174.47,"low":168.37,"close":172.16,"volume":2026581266,"rsi_14":27.44,"sma_20":190.33,"sma_60":206.82,"sma_120":209.77},{"date":"2025-02-23","open":172.16,"high":173.04,"low":166.63,"close":168.04,"volume":1621130854,"rsi_14":24.65,"sma_20":187.93,"sma_60":206.33,"sma_120":209.74},{"date":"2025-02-24","open":168.04,"high":169.56,"low":140.57,"close":141.99,"volume":7062261489,"rsi_14":17.55,"sma_20":184.67,"sma_60":205.56,"sma_120":209.46},{"date":"2025-02-25","open":141.99,"high":146.74,"low":132.49,"close":144.11,"volume":9341433919,"rsi_14":19.96,"sma_20":182.08,"sma_60":204.9,"sma_120":209.17},{"date":"2025-02-26","open":144.1,"high":144.87,"low":130.69,"close":134.83,"volume":4916419994,"rsi_14":18.31,"sma_20":179.33,"sma_60":203.9,"sma_120":208.8},{"date":"2025-02-27","open":134.83,"high":142.18,"low":134.73,"close":137.62,"volume":3723520943,"rsi_14":21.07,"sma_20":176.6,"sma_60":203.03,"sma_120":208.49},{"date":"2025-02-28","open":137.62,"high":148.18,"low":125.74,"close":148.03,"volume":7544673033,"rsi_14":24.84,"sma_20":174.02,"sma_60":202.31,"sma_120":208.32},{"date":"2025-03-01","open":148.03,"high":150.79,"low":138.68,"close":143.68,"volume":3305410077,"rsi_14":25.11,"sma_20":171.18,"sma_60":201.55,"sma_120":208.13},{"date":"2025-03-02","open":143.68,"high":178.51,"low":140.3,"close":178.5,"volume":11540413390,"rsi_14":46.18,"sma_20":170.09,"sma_60":201.29,"sma_120":208.24},{"date":"2025-03-03","open":178.5,"high":178.63,"low":139.79,"close":142.02,"volume":9241009702,"rsi_14":38.61,"sma_20":167.29,"sma_60":200.2,"sma_120":208.07},{"date":"2025-03-04","open":142.03,"high":146.4,"low":131.57,"close":144.92,"volume":8035056091,"rsi_14":41.99,"sma_20":164.7,"sma_60":198.99,"sma_120":207.96},{"date":"2025-03-05","open":144.92,"high":149.49,"low":140.6,"close":146.27,"volume":4501939048,"rsi_14":42.52,"sma_20":162.29,"sma_60":197.81,"sma_120":207.79},{"date":"2025-03-06","open":146.27,"high":152.78,"low":142.78,"close":143.36,"volume":4204376336,"rsi_14":38.95,"sma_20":159.46,"sma_60":196.65,"sma_120":207.42},{"date":"2025-03-07","open":143.36,"high":150.02,"low":135.72,"close":139.21,"volume":6090751623,"rsi_14":39.76,"sma_20":156.7,"sma_60":195.32,"sma_120":206.95},{"date":"2025-03-08","open":139.21,"high":140.9,"low":135.48,"close":136.94,"volume":2270939562,"rsi_14":37.77,"sma_20":154.12,"sma_60":194.23,"sma_120":206.42},{"date":"2025-03-09","open":136.94,"high":139.73,"low":125.94,"close":126.44,"volume":3429886567,"rsi_14":36.17,"sma_20":151.56,"sma_60":193.05,"sma_120":205.81},{"date":"2025-03-10","open":126.44,"high":131.24,"low":115.92,"close":118.29,"volume":5519806938,"rsi_14":41.06,"sma_20":149.02,"sma_60":191.93,"sma_120":205.04},{"date":"2025-03-11","open":118.29,"high":128.15,"low":113.19,"close":125.26,"volume":5259428587,"rsi_14":43.14,"sma_20":146.83,"sma_60":190.9,"sma_120":204.23},{"date":"2025-03-12","open":125.26,"high":130.66,"low":121.37,"close":126.58,"volume":4112201839,"rsi_14":46.81,"sma_20":144.36,"sma_60":189.87,"sma_120":203.51},{"date":"2025-03-13","open":126.58,"high":128.16,"low":120.91,"close":123.29,"volume":2871050068,"rsi_14":44.48,"sma_20":142.08,"sma_60":188.78,"sma_120":202.75},{"date":"2025-03-14","open":123.29,"high":135.64,"low":123.12,"close":133.31,"volume":3161542602,"rsi_14":44.32,"sma_20":140.13,"sma_60":187.96,"sma_120":202.12},{"date":"2025-03-15","open":133.31,"high":136.48,"low":132.56,"close":135.91,"volume":1844463215,"rsi_14":46.96,"sma_20":138.53,"sma_60":187.1,"sma_120":201.43},{"date":"2025-03-16","open":135.92,"high":136.47,"low":125.39,"close":125.99,"volume":2456569508,"rsi_14":24.47,"sma_20":137.73,"sma_60":185.77,"sma_120":200.68},{"date":"2025-03-17","open":125.99,"high":130.53,"low":125.86,"close":128.16,"volume":2487364373,"rsi_14":39.89,"sma_20":136.93,"sma_60":184.38,"sma_120":199.77},{"date":"2025-03-18","open":128.16,"high":128.16,"low":121.94,"close":125.31,"volume":2534317858,"rsi_14":35.69,"sma_20":136.45,"sma_60":182.81,"sma_120":198.82},{"date":"2025-03-19","open":125.31,"high":135.93,"low":124.3,"close":135.57,"volume":3539287974,"rsi_14":43.09,"sma_20":136.35,"sma_60":180.71,"sma_120":197.96},{"date":"2025-03-20","open":135.57,"high":135.77,"low":126.85,"close":127.5,"volume":2469659459,"rsi_14":40.4,"sma_20":135.33,"sma_60":178.65,"sma_120":197.06},{"date":"2025-03-21","open":127.5,"high":129.96,"low":124.98,"close":128.43,"volume":2370317364,"rsi_14":43.21,"sma_20":134.56,"sma_60":176.76,"sma_120":195.99},{"date":"2025-03-22","open":128.43,"high":131.58,"low":127.93,"close":128.48,"volume":1442831196,"rsi_14":44.52,"sma_20":132.06,"sma_60":174.73,"sma_120":194.92},{"date":"2025-03-23","open":128.48,"high":133.96,"low":128.34,"close":132.6,"volume":1711242607,"rsi_14":54.36,"sma_20":131.59,"sma_60":172.65,"sma_120":193.9},{"date":"2025-03-24","open":132.6,"high":144.88,"low":132.16,"close":140.87,"volume":4207560020,"rsi_14":65.93,"sma_20":131.39,"sma_60":170.77,"sma_120":192.97},{"date":"2025-03-25","open":140.87,"high":147.06,"low":138.35,"close":143.82,"volume":3585353324,"rsi_14":63.88,"sma_20":131.27,"sma_60":168.95,"sma_120":192.21},{"date":"2025-03-26","open":143.82,"high":145.37,"low":136.14,"close":137.29,"volume":3083070981,"rsi_14":57.43,"sma_20":130.96,"sma_60":166.97,"sma_120":191.43},{"date":"2025-03-27","open":137.29,"high":140.17,"low":135.92,"close":138.35,"volume":2660348034,"rsi_14":60.79,"sma_20":130.92,"sma_60":165.26,"sma_120":190.57},{"date":"2025-03-28","open":138.35,"high":138.95,"low":127.98,"close":129.42,"volume":3532896573,"rsi_14":47.17,"sma_20":130.54,"sma_60":163.5,"sma_120":189.66},{"date":"2025-03-29","open":129.42,"high":130.38,"low":123.07,"close":124.59,"volume":2253256988,"rsi_14":42.02,"sma_20":130.45,"sma_60":161.79,"sma_120":188.67},{"date":"2025-03-30","open":124.59,"high":126.62,"low":123.3,"close":124.64,"volume":1639017444,"rsi_14":48.9,"sma_20":130.77,"sma_60":160.06,"sma_120":187.73},{"date":"2025-03-31","open":124.64,"high":127.7,"low":123.08,"close":124.69,"volume":3206702485,"rsi_14":47.06,"sma_20":130.74,"sma_60":158.16,"sma_120":186.79},{"date":"2025-04-01","open":124.7,"high":130.03,"low":123.95,"close":126.68,"volume":2993289339,"rsi_14":51.18,"sma_20":130.75,"sma_60":156.41,"sma_120":185.97},{"date":"2025-04-02","open":126.68,"high":135.7,"low":117.74,"close":117.76,"volume":5399672438,"rsi_14":34.31,"sma_20":130.47,"sma_60":154.81,"sma_120":185.0},{"date":"2025-04-03","open":117.75,"high":120.79,"low":112.48,"close":117.06,"volume":4633002432,"rsi_14":39.43,"sma_20":129.66,"sma_60":153.37,"sma_120":184.06},{"date":"2025-04-04","open":117.06,"high":123.9,"low":113.6,"close":122.79,"volume":5182517335,"rsi_14":44.79,"sma_20":129.0,"sma_60":151.82,"sma_120":183.14},{"date":"2025-04-05","open":122.79,"high":122.79,"low":117.19,"close":120.26,"volume":1667996329,"rsi_14":42.74,"sma_20":128.71,"sma_60":150.37,"sma_120":182.16},{"date":"2025-04-06","open":120.26,"high":120.93,"low":104.0,"close":105.71,"volume":3822458629,"rsi_14":29.96,"sma_20":127.59,"sma_60":148.87,"sma_120":181.06},{"date":"2025-04-07","open":105.71,"high":111.47,"low":96.59,"close":106.9,"volume":8644174246,"rsi_14":21.7,"sma_20":126.67,"sma_60":147.49,"sma_120":179.98},{"date":"2025-04-08","open":106.91,"high":112.3,"low":103.14,"close":105.51,"volume":5353641480,"rsi_14":17.23,"sma_20":125.17,"sma_60":146.04,"sma_120":179.04},{"date":"2025-04-09","open":105.51,"high":120.47,"low":101.43,"close":119.06,"volume":7096350476,"rsi_14":36.07,"sma_20":124.75,"sma_60":144.7,"sma_120":178.25},{"date":"2025-04-10","open":119.06,"high":119.08,"low":108.6,"close":112.8,"volume":4310698523,"rsi_14":31.92,"sma_20":123.96,"sma_60":143.24,"sma_120":177.3},{"date":"2025-04-11","open":112.81,"high":122.4,"low":112.19,"close":121.53,"volume":3953610468,"rsi_14":44.4,"sma_20":123.62,"sma_60":141.92,"sma_120":176.42},{"date":"2025-04-12","open":121.53,"high":133.76,"low":119.66,"close":132.26,"volume":4089397536,"rsi_14":55.02,"sma_20":123.6,"sma_60":140.83,"sma_120":175.65},{"date":"2025-04-13","open":132.26,"high":133.51,"low":125.52,"close":128.58,"volume":3818650340,"rsi_14":52.46,"sma_20":122.99,"sma_60":139.69,"sma_120":174.89},{"date":"2025-04-14","open":128.58,"high":135.19,"low":128.23,"close":129.31,"volume":4425565001,"rsi_14":52.86,"sma_20":122.26,"sma_60":138.61,"sma_120":174.1},{"date":"2025-04-15","open":129.31,"high":134.19,"low":126.14,"close":126.26,"volume":3272094237,"rsi_14":49.74,"sma_20":121.71,"sma_60":137.38,"sma_120":173.35},{"date":"2025-04-16","open":126.26,"high":133.59,"low":123.72,"close":131.45,"volume":4448562334,"rsi_14":58.78,"sma_20":121.36,"sma_60":136.33,"sma_120":172.59},{"date":"2025-04-17","open":131.45,"high":135.91,"low":129.73,"close":134.7,"volume":3504448606,"rsi_14":60.95,"sma_20":121.63,"sma_60":135.43,"sma_120":171.99},{"date":"2025-04-18","open":134.7,"high":135.87,"low":132.59,"close":134.07,"volume":2142264993,"rsi_14":57.48,"sma_20":122.1,"sma_60":134.7,"sma_120":171.49},{"date":"2025-04-19","open":134.07,"high":140.09,"low":133.69,"close":139.75,"volume":2522912658,"rsi_14":62.4,"sma_20":122.86,"sma_60":134.21,"sma_120":171.04},{"date":"2025-04-20","open":139.75,"high":141.83,"low":135.77,"close":137.77,"volume":2796023398,"rsi_14":74.29,"sma_20":123.51,"sma_60":133.69,"sma_120":170.67},{"date":"2025-04-21","open":137.77,"high":142.66,"low":134.12,"close":136.7,"volume":4162691832,"rsi_14":72.62,"sma_20":124.01,"sma_60":133.04,"sma_120":170.31},{"date":"2025-04-22","open":136.7,"high":149.95,"low":135.38,"close":148.74,"volume":4659792312,"rsi_14":78.24,"sma_20":125.56,"sma_60":132.7,"sma_120":169.97},{"date":"2025-04-23","open":148.74,"high":153.87,"low":147.45,"close":151.15,"volume":4699152180,"rsi_14":74.54,"sma_20":127.27,"sma_60":132.35,"sma_120":169.59},{"date":"2025-04-24","open":151.15,"high":152.75,"low":145.66,"close":152.3,"volume":3903057847,"rsi_14":82.75,"sma_20":128.74,"sma_60":132.09,"sma_120":169.21},{"date":"2025-04-25","open":152.32,"high":156.05,"low":150.13,"close":150.92,"volume":4411923686,"rsi_14":77.74,"sma_20":130.27,"sma_60":132.24,"sma_120":168.9},{"date":"2025-04-26","open":150.92,"high":153.02,"low":148.04,"close":149.29,"volume":2128235815,"rsi_14":69.42,"sma_20":132.45,"sma_60":132.33,"sma_120":168.61},{"date":"2025-04-27","open":149.29,"high":150.21,"low":145.77,"close":148.25,"volume":2015737709,"rsi_14":73.86,"sma_20":134.52,"sma_60":132.55,"sma_120":168.22},{"date":"2025-04-28","open":148.25,"high":153.21,"low":144.89,"close":147.81,"volume":3819502747,"rsi_14":72.6,"sma_20":136.64,"sma_60":132.72,"sma_120":167.87},{"date":"2025-04-29","open":147.81,"high":150.04,"low":145.17,"close":146.43,"volume":2872743502,"rsi_14":75.68,"sma_20":138.0,"sma_60":132.69,"sma_120":167.5},{"date":"2025-04-30","open":146.43,"high":148.21,"low":140.71,"close":147.64,"volume":3017472875,"rsi_14":72.95,"sma_20":139.75,"sma_60":132.76,"sma_120":167.15},{"date":"2025-05-01","open":147.64,"high":153.87,"low":147.61,"close":150.85,"volume":3224541533,"rsi_14":72.91,"sma_20":141.21,"sma_60":132.3,"sma_120":166.8},{"date":"2025-05-02","open":150.84,"high":151.73,"low":147.45,"close":148.05,"volume":2823970426,"rsi_14":68.68,"sma_20":142.0,"sma_60":132.4,"sma_120":166.3},{"date":"2025-05-03","open":148.05,"high":148.96,"low":146.11,"close":146.8,"volume":1567415096,"rsi_14":60.68,"sma_20":142.91,"sma_60":132.43,"sma_120":165.71},{"date":"2025-05-04","open":146.8,"high":147.68,"low":143.82,"close":143.98,"volume":1636835620,"rsi_14":59.18,"sma_20":143.65,"sma_60":132.39,"sma_120":165.1},{"date":"2025-05-05","open":143.99,"high":147.62,"low":142.9,"close":146.7,"volume":2238980623,"rsi_14":64.09,"sma_20":144.67,"sma_60":132.45,"sma_120":164.55},{"date":"2025-05-06","open":146.7,"high":147.09,"low":141.67,"close":146.77,"volume":2728680947,"rsi_14":45.8,"sma_20":145.43,"sma_60":132.57,"sma_120":163.95},{"date":"2025-05-07","open":146.77,"high":149.34,"low":144.88,"close":147.21,"volume":4316881378,"rsi_14":40.86,"sma_20":146.06,"sma_60":132.74,"sma_120":163.49},{"date":"2025-05-08","open":147.22,"high":163.98,"low":147.21,"close":163.96,"volume":6372889923,"rsi_14":65.7,"sma_20":147.55,"sma_60":133.37,"sma_120":163.21},{"date":"2025-05-09","open":163.96,"high":175.86,"low":161.25,"close":172.83,"volume":7452318987,"rsi_14":74.56,"sma_20":149.21,"sma_60":134.28,"sma_120":163.11},{"date":"2025-05-10","open":172.83,"high":178.57,"low":168.93,"close":177.62,"volume":4012477696,"rsi_14":79.65,"sma_20":151.2,"sma_60":135.15,"sma_120":163.02},{"date":"2025-05-11","open":177.62,"high":179.62,"low":169.72,"close":173.03,"volume":4025374577,"rsi_14":74.14,"sma_20":153.02,"sma_60":135.92,"sma_120":162.9},{"date":"2025-05-12","open":173.04,"high":180.95,"low":169.08,"close":174.25,"volume":6940951587,"rsi_14":75.36,"sma_20":154.29,"sma_60":136.77,"sma_120":162.78},{"date":"2025-05-13","open":174.25,"high":184.7,"low":166.81,"close":184.01,"volume":5170161208,"rsi_14":81.06,"sma_20":155.93,"sma_60":137.62,"sma_120":162.79},{"date":"2025-05-14","open":184.01,"high":184.72,"low":173.73,"close":176.71,"volume":4610872279,"rsi_14":71.83,"sma_20":157.15,"sma_60":138.3,"sma_120":162.7},{"date":"2025-05-15","open":176.71,"high":178.11,"low":167.28,"close":169.01,"volume":4347587992,"rsi_14":62.78,"sma_20":158.06,"sma_60":139.02,"sma_120":162.39},{"date":"2025-05-16","open":169.01,"high":173.96,"low":166.76,"close":167.33,"volume":3495576096,"rsi_14":63.78,"sma_20":158.96,"sma_60":139.67,"sma_120":162.03},{"date":"2025-05-17","open":167.33,"high":169.77,"low":164.22,"close":165.93,"volume":2783616834,"rsi_14":63.65,"sma_20":159.85,"sma_60":140.35,"sma_120":161.58},{"date":"2025-05-18","open":165.93,"high":176.49,"low":165.51,"close":173.9,"volume":3866092629,"rsi_14":69.88,"sma_20":161.15,"sma_60":140.98,"sma_120":160.85},{"date":"2025-05-19","open":173.84,"high":173.84,"low":159.65,"close":166.86,"volume":4498613127,"rsi_14":62.67,"sma_20":162.17,"sma_60":141.64,"sma_120":160.15},{"date":"2025-05-20","open":166.86,"high":172.86,"low":164.78,"close":168.48,"volume":3787047019,"rsi_14":63.38,"sma_20":163.21,"sma_60":142.31,"sma_120":159.53},{"date":"2025-05-21","open":168.48,"high":175.52,"low":166.3,"close":173.68,"volume":5254974027,"rsi_14":65.41,"sma_20":164.36,"sma_60":143.06,"sma_120":158.89},{"date":"2025-05-22","open":173.68,"high":180.55,"low":172.76,"close":179.69,"volume":4913432701,"rsi_14":60.47,"sma_20":165.94,"sma_60":143.85,"sma_120":158.25},{"date":"2025-05-23","open":179.69,"high":187.28,"low":173.57,"close":173.83,"volume":7488253558,"rsi_14":50.69,"sma_20":167.29,"sma_60":144.4,"sma_120":157.58},{"date":"2025-05-24","open":173.84,"high":178.14,"low":172.79,"close":176.04,"volume":3002798120,"rsi_14":48.86,"sma_20":168.89,"sma_60":144.93,"sma_120":156.94},{"date":"2025-05-25","open":176.03,"high":176.72,"low":169.36,"close":175.73,"volume":3395309315,"rsi_14":52.07,"sma_20":170.34,"sma_60":145.57,"sma_120":156.27},{"date":"2025-05-26","open":175.73,"high":178.98,"low":173.7,"close":174.91,"volume":2872898398,"rsi_14":50.51,"sma_20":171.75,"sma_60":146.18,"sma_120":155.72},{"date":"2025-05-27","open":174.91,"high":179.22,"low":171.58,"close":176.82,"volume":3737068836,"rsi_14":43.7,"sma_20":173.23,"sma_60":146.97,"sma_120":155.23},{"date":"2025-05-28","open":176.81,"high":177.38,"low":169.11,"close":172.19,"volume":3454599629,"rsi_14":45.84,"sma_20":173.64,"sma_60":147.77,"sma_120":154.78},{"date":"2025-05-29","open":172.19,"high":175.18,"low":166.26,"close":166.59,"volume":3480369993,"rsi_14":47.68,"sma_20":173.33,"sma_60":148.46,"sma_120":154.26},{"date":"2025-05-30","open":166.59,"high":167.35,"low":156.03,"close":156.23,"volume":4458908034,"rsi_14":40.89,"sma_20":172.26,"sma_60":148.99,"sma_120":153.57},{"date":"2025-05-31","open":156.24,"high":157.94,"low":152.44,"close":156.64,"volume":2817151487,"rsi_14":42.25,"sma_20":171.44,"sma_60":149.49,"sma_120":152.95},{"date":"2025-06-01","open":156.64,"high":157.83,"low":150.84,"close":157.78,"volume":2554572841,"rsi_14":34.83,"sma_20":170.62,"sma_60":150.16,"sma_120":152.48},{"date":"2025-06-02","open":157.78,"high":158.89,"low":152.0,"close":157.0,"volume":3070599881,"rsi_14":39.47,"sma_20":169.27,"sma_60":150.82,"sma_120":152.1},{"date":"2025-06-03","open":157.0,"high":163.39,"low":154.71,"close":155.34,"volume":3739800274,"rsi_14":35.99,"sma_20":168.2,"sma_60":151.37,"sma_120":151.59},{"date":"2025-06-04","open":155.34,"high":157.85,"low":153.18,"close":153.36,"volume":2694510572,"rsi_14":26.74,"sma_20":167.42,"sma_60":151.92,"sma_120":151.14},{"date":"2025-06-05","open":153.36,"high":154.56,"low":141.9,"close":144.54,"volume":4691163987,"rsi_14":12.2,"sma_20":166.28,"sma_60":152.56,"sma_120":150.72},{"date":"2025-06-06","open":144.54,"high":152.02,"low":144.44,"close":147.91,"volume":2780168622,"rsi_14":20.55,"sma_20":165.38,"sma_60":153.25,"sma_120":150.37},{"date":"2025-06-07","open":147.91,"high":152.83,"low":147.19,"close":150.13,"volume":1895979261,"rsi_14":20.56,"sma_20":164.19,"sma_60":153.99,"sma_120":150.02},{"date":"2025-06-08","open":150.13,"high":155.04,"low":148.22,"close":152.43,"volume":1928262265,"rsi_14":24.67,"sma_20":163.47,"sma_60":154.55,"sma_120":149.62},{"date":"2025-06-09","open":152.43,"high":161.5,"low":149.84,"close":161.09,"volume":3689102023,"rsi_14":37.16,"sma_20":163.1,"sma_60":155.35,"sma_120":149.29},{"date":"2025-06-10","open":161.09,"high":165.53,"low":156.84,"close":165.03,"volume":4891108456,"rsi_14":39.45,"sma_20":162.66,"sma_60":156.08,"sma_120":149.0},{"date":"2025-06-11","open":165.03,"high":168.02,"low":159.43,"close":161.06,"volume":5292694830,"rsi_14":39.92,"sma_20":161.73,"sma_60":156.56,"sma_120":148.69},{"date":"2025-06-12","open":161.06,"high":161.2,"low":152.24,"close":152.79,"volume":3655760294,"rsi_14":38.08,"sma_20":160.68,"sma_60":156.96,"sma_120":148.33},{"date":"2025-06-13","open":152.79,"high":152.79,"low":141.44,"close":148.63,"volume":6346327306,"rsi_14":42.64,"sma_20":159.31,"sma_60":157.28,"sma_120":147.94},{"date":"2025-06-14","open":148.63,"high":148.65,"low":142.23,"close":144.76,"volume":2159011897,"rsi_14":39.23,"sma_20":157.76,"sma_60":157.59,"sma_120":147.48},{"date":"2025-06-15","open":144.76,"high":153.22,"low":144.36,"close":152.81,"volume":3600058127,"rsi_14":45.99,"sma_20":156.66,"sma_60":157.95,"sma_120":147.14},{"date":"2025-06-16","open":152.81,"high":158.61,"low":150.87,"close":150.87,"volume":4629439778,"rsi_14":45.15,"sma_20":155.36,"sma_60":158.22,"sma_120":146.82},{"date":"2025-06-17","open":150.86,"high":154.15,"low":145.87,"close":147.75,"volume":4505742897,"rsi_14":44.13,"sma_20":154.14,"sma_60":158.44,"sma_120":146.57},{"date":"2025-06-18","open":147.75,"high":149.16,"low":143.97,"close":146.35,"volume":3507323344,"rsi_14":44.53,"sma_20":153.13,"sma_60":158.55,"sma_120":146.38},{"date":"2025-06-19","open":146.36,"high":147.79,"low":143.11,"close":147.07,"volume":2754965137,"rsi_14":52.26,"sma_20":152.67,"sma_60":158.71,"sma_120":146.2},{"date":"2025-06-20","open":147.07,"high":148.72,"low":136.51,"close":140.17,"volume":4112242022,"rsi_14":43.49,"sma_20":151.84,"sma_60":158.77,"sma_120":145.9},{"date":"2025-06-21","open":140.17,"high":142.5,"low":132.41,"close":135.16,"volume":3335622844,"rsi_14":37.98,"sma_20":150.71,"sma_60":158.54,"sma_120":145.62},{"date":"2025-06-22","open":135.2,"high":137.55,"low":126.83,"close":131.62,"volume":4990284543,"rsi_14":33.62,"sma_20":149.44,"sma_60":158.22,"sma_120":145.28},{"date":"2025-06-23","open":131.62,"high":146.6,"low":131.16,"close":144.85,"volume":5742740781,"rsi_14":38.08,"sma_20":148.92,"sma_60":158.09,"sma_120":145.09},{"date":"2025-06-24","open":144.85,"high":146.59,"low":142.57,"close":145.95,"volume":3709899362,"rsi_14":35.39,"sma_20":148.55,"sma_60":158.01,"sma_120":145.12},{"date":"2025-06-25","open":145.95,"high":147.77,"low":142.56,"close":143.51,"volume":3095794422,"rsi_14":36.24,"sma_20":148.5,"sma_60":157.91,"sma_120":145.12},{"date":"2025-06-26","open":143.51,"high":147.73,"low":138.81,"close":139.06,"volume":3480832173,"rsi_14":38.55,"sma_20":148.05,"sma_60":157.76,"sma_120":145.15},{"date":"2025-06-27","open":139.06,"high":144.4,"low":137.79,"close":142.19,"volume":3327165986,"rsi_14":44.54,"sma_20":147.66,"sma_60":157.67,"sma_120":145.19},{"date":"2025-06-28","open":142.19,"high":152.44,"low":141.35,"close":150.83,"volume":2847495210,"rsi_14":54.76,"sma_20":147.58,"sma_60":157.74,"sma_120":145.22},{"date":"2025-06-29","open":150.83,"high":154.42,"low":149.53,"close":153.35,"volume":2462940245,"rsi_14":50.46,"sma_20":147.19,"sma_60":157.83,"sma_120":145.3},{"date":"2025-06-30","open":153.35,"high":159.63,"low":149.61,"close":154.74,"volume":4752163067,"rsi_14":53.36,"sma_20":146.68,"sma_60":157.9,"sma_120":145.1},{"date":"2025-07-01","open":154.74,"high":155.35,"low":145.21,"close":146.93,"volume":3599415509,"rsi_14":49.34,"sma_20":145.97,"sma_60":157.88,"sma_120":145.14},{"date":"2025-07-02","open":146.93,"high":154.41,"low":146.23,"close":152.23,"volume":3941952132,"rsi_14":54.44,"sma_20":145.94,"sma_60":157.97,"sma_120":145.2},{"date":"2025-07-03","open":152.23,"high":156.19,"low":150.15,"close":152.4,"volume":3748228101,"rsi_14":54.06,"sma_20":146.13,"sma_60":158.11,"sma_120":145.25},{"date":"2025-07-04","open":152.4,"high":153.56,"low":145.45,"close":147.76,"volume":3575641174,"rsi_14":55.99,"sma_20":146.28,"sma_60":158.13,"sma_120":145.29},{"date":"2025-07-05","open":147.76,"high":148.59,"low":146.08,"close":147.64,"volume":1579874806,"rsi_14":60.67,"sma_20":146.02,"sma_60":158.14,"sma_120":145.36},{"date":"2025-07-06","open":147.64,"high":153.39,"low":146.9,"close":151.87,"volume":2921512526,"rsi_14":67.11,"sma_20":146.07,"sma_60":158.22,"sma_120":145.48},{"date":"2025-07-07","open":151.87,"high":153.28,"low":147.79,"close":148.87,"volume":3661294298,"rsi_14":54.11,"sma_20":146.13,"sma_60":157.97,"sma_120":145.67},{"date":"2025-07-08","open":148.87,"high":152.8,"low":147.95,"close":151.81,"volume":3885408944,"rsi_14":55.77,"sma_20":146.4,"sma_60":157.62,"sma_120":145.95},{"date":"2025-07-09","open":151.81,"high":157.88,"low":150.7,"close":157.28,"volume":4759358090,"rsi_14":62.8,"sma_20":146.91,"sma_60":157.28,"sma_120":146.22},{"date":"2025-07-10","open":157.28,"high":165.08,"low":156.05,"close":164.06,"volume":5703252463,"rsi_14":72.27,"sma_20":148.11,"sma_60":157.13,"sma_120":146.53},{"date":"2025-07-11","open":164.06,"high":167.92,"low":160.07,"close":162.88,"volume":7095844188,"rsi_14":69.09,"sma_20":149.49,"sma_60":156.94,"sma_120":146.86},{"date":"2025-07-12","open":162.88,"high":163.85,"low":158.0,"close":160.68,"volume":3795297694,"rsi_14":60.32,"sma_20":150.95,"sma_60":156.55,"sma_120":147.09},{"date":"2025-07-13","open":160.68,"high":163.96,"low":159.92,"close":161.19,"volume":3865898680,"rsi_14":58.57,"sma_20":151.76,"sma_60":156.29,"sma_120":147.3},{"date":"2025-07-14","open":161.19,"high":168.34,"low":160.78,"close":162.28,"volume":7130680773,"rsi_14":58.3,"sma_20":152.58,"sma_60":156.18,"sma_120":147.6},{"date":"2025-07-15","open":162.28,"high":164.12,"low":157.6,"close":163.95,"volume":6533486768,"rsi_14":71.66,"sma_20":153.6,"sma_60":156.13,"sma_120":147.9},{"date":"2025-07-16","open":163.95,"high":175.84,"low":161.69,"close":173.71,"volume":8415349750,"rsi_14":74.54,"sma_20":155.33,"sma_60":156.25,"sma_120":148.3},{"date":"2025-07-17","open":173.71,"high":178.07,"low":169.03,"close":175.79,"volume":7913250794,"rsi_14":75.61,"sma_20":157.01,"sma_60":156.29,"sma_120":148.64},{"date":"2025-07-18","open":175.79,"high":184.37,"low":173.91,"close":177.38,"volume":8439352014,"rsi_14":84.75,"sma_20":158.34,"sma_60":156.46,"sma_120":149.05},{"date":"2025-07-19","open":177.38,"high":178.37,"low":174.31,"close":177.07,"volume":4074891432,"rsi_14":84.37,"sma_20":159.53,"sma_60":156.6,"sma_120":149.46},{"date":"2025-07-20","open":177.07,"high":183.32,"low":176.53,"close":181.55,"volume":6503778374,"rsi_14":84.46,"sma_20":160.87,"sma_60":156.74,"sma_120":149.9},{"date":"2025-07-21","open":181.55,"high":198.92,"low":178.56,"close":195.99,"volume":11211509986,"rsi_14":93.23,"sma_20":163.32,"sma_60":157.01,"sma_120":150.43},{"date":"2025-07-22","open":195.99,"high":205.87,"low":194.28,"close":205.7,"volume":14508715185,"rsi_14":93.98,"sma_20":165.99,"sma_60":157.54,"sma_120":150.97},{"date":"2025-07-23","open":205.71,"high":205.76,"low":184.33,"close":189.54,"volume":10671351702,"rsi_14":72.42,"sma_20":167.85,"sma_60":157.76,"sma_120":151.35},{"date":"2025-07-24","open":189.54,"high":191.88,"low":179.95,"close":182.61,"volume":8921891799,"rsi_14":62.86,"sma_20":169.59,"sma_60":157.88,"sma_120":151.73},{"date":"2025-07-25","open":182.6,"high":186.79,"low":176.41,"close":186.78,"volume":8613557362,"rsi_14":65.91,"sma_20":171.55,"sma_60":158.08,"sma_120":152.13},{"date":"2025-07-26","open":186.78,"high":189.65,"low":184.53,"close":184.91,"volume":3756183776,"rsi_14":66.2,"sma_20":173.2,"sma_60":158.21,"sma_120":152.59},{"date":"2025-07-27","open":184.91,"high":190.44,"low":184.74,"close":188.73,"volume":4713357652,"rsi_14":67.63,"sma_20":175.2,"sma_60":158.49,"sma_120":153.13},{"date":"2025-07-28","open":188.73,"high":194.66,"low":182.37,"close":182.54,"volume":7456216270,"rsi_14":62.18,"sma_20":176.73,"sma_60":158.75,"sma_120":153.61},{"date":"2025-07-29","open":182.56,"high":186.49,"low":178.57,"close":181.34,"volume":5430304723,"rsi_14":60.51,"sma_20":177.93,"sma_60":159.17,"sma_120":154.08},{"date":"2025-07-30","open":181.34,"high":182.38,"low":172.34,"close":177.69,"volume":6074764559,"rsi_14":52.6,"sma_20":178.62,"sma_60":159.52,"sma_120":154.51},{"date":"2025-07-31","open":177.69,"high":182.48,"low":171.85,"close":172.42,"volume":5443530167,"rsi_14":47.89,"sma_20":179.09,"sma_60":159.77,"sma_120":154.96},{"date":"2025-08-01","open":172.42,"high":172.42,"low":159.79,"close":162.88,"volume":8200357157,"rsi_14":41.74,"sma_20":179.2,"sma_60":159.86,"sma_120":155.34},{"date":"2025-08-02","open":162.88,"high":165.11,"low":156.08,"close":158.48,"volume":4455060056,"rsi_14":39.88,"sma_20":179.07,"sma_60":159.92,"sma_120":155.64},{"date":"2025-08-03","open":158.48,"high":162.82,"low":156.87,"close":161.95,"volume":3702562222,"rsi_14":39.22,"sma_20":179.05,"sma_60":160.06,"sma_120":155.99},{"date":"2025-08-04","open":161.96,"high":169.71,"low":161.44,"close":169.43,"volume":4977909460,"rsi_14":34.16,"sma_20":179.33,"sma_60":160.47,"sma_120":156.52},{"date":"2025-08-05","open":169.43,"high":171.56,"low":161.64,"close":164.1,"volume":4979304041,"rsi_14":23.83,"sma_20":178.84,"sma_60":160.74,"sma_120":157.0},{"date":"2025-08-06","open":164.1,"high":169.86,"low":161.4,"close":168.18,"volume":3851544154,"rsi_14":34.15,"sma_20":178.46,"sma_60":161.04,"sma_120":157.52},{"date":"2025-08-07","open":168.18,"high":175.49,"low":166.89,"close":175.49,"volume":5177005321,"rsi_14":44.75,"sma_20":178.37,"sma_60":161.43,"sma_120":157.99},{"date":"2025-08-08","open":175.49,"high":179.36,"low":173.7,"close":176.76,"volume":6565011386,"rsi_14":42.28,"sma_20":178.35,"sma_60":161.69,"sma_120":158.52},{"date":"2025-08-09","open":176.76,"high":183.14,"low":176.76,"close":180.18,"volume":5297615193,"rsi_14":46.44,"sma_20":178.29,"sma_60":161.94,"sma_120":159.01},{"date":"2025-08-10","open":180.18,"high":185.92,"low":178.0,"close":182.9,"volume":6719478867,"rsi_14":45.54,"sma_20":177.63,"sma_60":162.31,"sma_120":159.43},{"date":"2025-08-11","open":182.9,"high":186.66,"low":173.69,"close":174.98,"volume":7353962794,"rsi_14":44.36,"sma_20":176.09,"sma_60":162.68,"sma_120":159.82},{"date":"2025-08-12","open":174.98,"high":193.44,"low":173.84,"close":191.86,"volume":8611505118,"rsi_14":56.36,"sma_20":176.21,"sma_60":163.4,"sma_120":160.34},{"date":"2025-08-13","open":191.86,"high":204.47,"low":191.5,"close":201.59,"volume":11831412257,"rsi_14":63.45,"sma_20":177.16,"sma_60":164.34,"sma_120":160.97},{"date":"2025-08-14","open":201.59,"high":209.67,"low":187.78,"close":192.59,"volume":14664456934,"rsi_14":60.89,"sma_20":177.45,"sma_60":165.01,"sma_120":161.48},{"date":"2025-08-15","open":192.59,"high":198.14,"low":183.76,"close":185.74,"volume":7685764515,"rsi_14":62.72,"sma_20":177.49,"sma_60":165.59,"sma_120":161.9},{"date":"2025-08-16","open":185.74,"high":189.98,"low":185.46,"close":189.77,"volume":3716008732,"rsi_14":67.48,"sma_20":177.54,"sma_60":166.29,"sma_120":162.37},{"date":"2025-08-17","open":189.77,"high":195.44,"low":187.72,"close":191.16,"volume":4221788171,"rsi_14":66.71,"sma_20":177.97,"sma_60":167.04,"sma_120":162.8},{"date":"2025-08-18","open":191.16,"high":191.35,"low":180.41,"close":183.07,"volume":6328028844,"rsi_14":57.75,"sma_20":178.06,"sma_60":167.64,"sma_120":163.17},{"date":"2025-08-19","open":183.07,"high":185.78,"low":175.99,"close":176.11,"volume":5990636025,"rsi_14":56.7,"sma_20":177.98,"sma_60":168.23,"sma_120":163.5},{"date":"2025-08-20","open":176.11,"high":187.69,"low":176.1,"close":187.59,"volume":6283111574,"rsi_14":60.0,"sma_20":178.74,"sma_60":169.11,"sma_120":163.82},{"date":"2025-08-21","open":187.59,"high":189.4,"low":179.71,"close":180.28,"volume":5379108039,"rsi_14":52.47,"sma_20":179.61,"sma_60":169.92,"sma_120":164.07},{"date":"2025-08-22","open":180.28,"high":201.94,"low":177.47,"close":200.65,"volume":10256417346,"rsi_14":60.28,"sma_20":181.72,"sma_60":170.85,"sma_120":164.47},{"date":"2025-08-23","open":200.65,"high":207.84,"low":195.37,"close":203.94,"volume":7845395369,"rsi_14":60.24,"sma_20":183.82,"sma_60":171.82,"sma_120":164.91},{"date":"2025-08-24","open":203.94,"high":211.76,"low":201.71,"close":205.85,"volume":11456987571,"rsi_14":59.96,"sma_20":185.64,"sma_60":172.85,"sma_120":165.38},{"date":"2025-08-25","open":205.86,"high":213.01,"low":186.03,"close":187.28,"volume":13048248034,"rsi_14":54.89,"sma_20":186.8,"sma_60":173.66,"sma_120":165.71},{"date":"2025-08-26","open":187.27,"high":197.85,"low":186.17,"close":195.91,"volume":8032115173,"rsi_14":51.72,"sma_20":188.18,"sma_60":174.55,"sma_120":166.11},{"date":"2025-08-27","open":195.91,"high":211.86,"low":194.06,"close":202.92,"volume":12883119559,"rsi_14":50.58,"sma_20":189.56,"sma_60":175.42,"sma_120":166.58},{"date":"2025-08-28","open":202.93,"high":216.09,"low":202.01,"close":214.41,"volume":12079041801,"rsi_14":59.29,"sma_20":191.44,"sma_60":176.44,"sma_120":167.14},{"date":"2025-08-29","open":214.4,"high":217.84,"low":200.44,"close":205.22,"volume":14055051455,"rsi_14":58.14,"sma_20":192.69,"sma_60":177.28,"sma_120":167.59},{"date":"2025-08-30","open":205.21,"high":206.8,"low":197.89,"close":202.86,"volume":5828701739,"rsi_14":55.55,"sma_20":193.69,"sma_60":178.21,"sma_120":168.05},{"date":"2025-08-31","open":202.86,"high":206.51,"low":200.66,"close":200.86,"volume":5028997406,"rsi_14":54.09,"sma_20":194.98,"sma_60":179.02,"sma_120":168.5},{"date":"2025-09-01","open":200.86,"high":204.22,"low":194.38,"close":197.11,"volume":7253329838,"rsi_14":56.14,"sma_20":195.24,"sma_60":179.77,"sma_120":168.94},{"date":"2025-09-02","open":197.11,"high":209.48,"low":197.09,"close":209.48,"volume":8625200488,"rsi_14":63.94,"sma_20":195.64,"sma_60":180.8,"sma_120":169.46},{"date":"2025-09-03","open":209.48,"high":212.82,"low":207.58,"close":210.75,"volume":6966454259,"rsi_14":60.57,"sma_20":196.55,"sma_60":181.85,"sma_120":170.0},{"date":"2025-09-04","open":210.75,"high":211.8,"low":202.13,"close":202.56,"volume":5241887525,"rsi_14":60.09,"sma_20":197.39,"sma_60":182.69,"sma_120":170.46},{"date":"2025-09-05","open":202.55,"high":209.86,"low":201.18,"close":203.5,"volume":7780086538,"rsi_14":51.57,"sma_20":198.08,"sma_60":183.6,"sma_120":170.79},{"date":"2025-09-06","open":203.5,"high":204.56,"low":199.64,"close":200.25,"volume":3057210360,"rsi_14":47.97,"sma_20":198.53,"sma_60":184.41,"sma_120":171.02},{"date":"2025-09-07","open":200.25,"high":207.87,"low":200.23,"close":206.47,"volume":4153166545,"rsi_14":50.32,"sma_20":199.7,"sma_60":185.23,"sma_120":171.26},{"date":"2025-09-08","open":206.46,"high":216.9,"low":205.72,"close":214.19,"volume":10019366594,"rsi_14":65.94,"sma_20":201.6,"sma_60":186.07,"sma_120":171.6},{"date":"2025-09-09","open":214.19,"high":219.52,"low":211.16,"close":217.25,"volume":8798692220,"rsi_14":63.54,"sma_20":203.09,"sma_60":186.97,"sma_120":171.96},{"date":"2025-09-10","open":217.25,"high":225.51,"low":215.27,"close":223.99,"volume":9070263027,"rsi_14":63.41,"sma_20":205.27,"sma_60":188.03,"sma_120":172.29},{"date":"2025-09-11","open":223.99,"high":228.91,"low":222.03,"close":228.76,"volume":9580815361,"rsi_14":59.99,"sma_20":206.68,"sma_60":189.15,"sma_120":172.72},{"date":"2025-09-12","open":228.76,"high":243.79,"low":228.26,"close":242.3,"volume":13008621197,"rsi_14":74.34,"sma_20":208.6,"sma_60":190.49,"sma_120":173.33},{"date":"2025-09-13","open":242.3,"high":244.14,"low":236.47,"close":242.6,"volume":7478581447,"rsi_14":76.81,"sma_20":210.43,"sma_60":191.8,"sma_120":173.96},{"date":"2025-09-14","open":242.6,"high":249.12,"low":240.21,"close":240.56,"volume":9358190854,"rsi_14":76.76,"sma_20":213.1,"sma_60":192.91,"sma_120":174.58},{"date":"2025-09-15","open":240.55,"high":244.0,"low":230.48,"close":234.36,"volume":10017744936,"rsi_14":74.31,"sma_20":215.02,"sma_60":193.89,"sma_120":175.09},{"date":"2025-09-16","open":234.36,"high":240.68,"low":231.87,"close":236.99,"volume":7521208086,"rsi_14":70.57,"sma_20":216.72,"sma_60":194.88,"sma_120":175.67},{"date":"2025-09-17","open":236.98,"high":246.46,"low":232.77,"close":244.86,"volume":10420751509,"rsi_14":73.22,"sma_20":218.24,"sma_60":196.01,"sma_120":176.31},{"date":"2025-09-18","open":244.85,"high":253.21,"low":242.91,"close":247.64,"volume":9258651570,"rsi_14":83.12,"sma_20":220.37,"sma_60":197.11,"sma_120":176.92},{"date":"2025-09-19","open":247.64,"high":248.51,"low":235.87,"close":238.55,"volume":7513642552,"rsi_14":73.0,"sma_20":222.15,"sma_60":197.82,"sma_120":177.42},{"date":"2025-09-20","open":238.55,"high":241.0,"low":237.18,"close":239.59,"volume":3518711912,"rsi_14":76.59,"sma_20":224.09,"sma_60":198.39,"sma_120":177.96},{"date":"2025-09-21","open":239.59,"high":241.81,"low":235.72,"close":236.58,"volume":3513052984,"rsi_14":71.27,"sma_20":226.06,"sma_60":199.17,"sma_120":178.47},{"date":"2025-09-22","open":236.57,"high":236.87,"low":216.92,"close":220.5,"volume":12102727916,"rsi_14":53.99,"sma_20":226.61,"sma_60":199.8,"sma_120":178.84},{"date":"2025-09-23","open":220.5,"high":221.35,"low":212.8,"close":213.72,"volume":7373425460,"rsi_14":47.87,"sma_20":226.76,"sma_60":200.25,"sma_120":179.16},{"date":"2025-09-24","open":213.71,"high":216.38,"low":206.04,"close":211.76,"volume":8377116522,"rsi_14":42.17,"sma_20":227.22,"sma_60":200.7,"sma_120":179.46},{"date":"2025-09-25","open":211.75,"high":212.4,"low":192.08,"close":192.38,"volume":12314273479,"rsi_14":30.38,"sma_20":226.66,"sma_60":200.76,"sma_120":179.62},{"date":"2025-09-26","open":192.4,"high":205.42,"low":191.13,"close":205.35,"volume":10334548744,"rsi_14":29.94,"sma_20":226.92,"sma_60":201.14,"sma_120":179.95},{"date":"2025-09-27","open":205.35,"high":205.4,"low":200.27,"close":203.58,"volume":4016294139,"rsi_14":29.16,"sma_20":226.77,"sma_60":201.51,"sma_120":180.34},{"date":"2025-09-28","open":203.58,"high":210.9,"low":198.32,"close":210.74,"volume":4467879569,"rsi_14":34.9,"sma_20":226.6,"sma_60":202.06,"sma_120":180.79},{"date":"2025-09-29","open":210.74,"high":214.69,"low":205.13,"close":213.05,"volume":6886600486,"rsi_14":38.77,"sma_20":226.39,"sma_60":202.74,"sma_120":181.25},{"date":"2025-09-30","open":213.04,"high":213.51,"low":204.57,"close":208.74,"volume":6873718512,"rsi_14":35.37,"sma_20":225.63,"sma_60":203.5,"sma_120":181.68},{"date":"2025-10-01","open":208.74,"high":221.68,"low":206.62,"close":221.68,"volume":8264703260,"rsi_14":38.59,"sma_20":225.28,"sma_60":204.56,"sma_120":182.24},{"date":"2025-10-02","open":221.69,"high":234.86,"low":219.86,"close":234.86,"volume":9665302715,"rsi_14":44.29,"sma_20":224.9,"sma_60":205.77,"sma_120":182.92},{"date":"2025-10-03","open":234.85,"high":236.79,"low":227.68,"close":233.0,"volume":9289248668,"rsi_14":47.35,"sma_20":224.42,"sma_60":206.83,"sma_120":183.65},{"date":"2025-10-04","open":233.0,"high":233.9,"low":224.47,"close":228.0,"volume":4553115834,"rsi_14":44.67,"sma_20":223.8,"sma_60":207.9,"sma_120":184.32},{"date":"2025-10-05","open":228.0,"high":236.78,"low":226.9,"close":228.6,"volume":7132874650,"rsi_14":46.25,"sma_20":223.51,"sma_60":208.9,"sma_120":184.97},{"date":"2025-10-06","open":228.6,"high":237.32,"low":228.0,"close":232.52,"volume":7521265450,"rsi_14":56.39,"sma_20":223.28,"sma_60":209.85,"sma_120":185.64},{"date":"2025-10-07","open":232.51,"high":235.09,"low":220.45,"close":220.48,"volume":9339230314,"rsi_14":53.4,"sma_20":222.07,"sma_60":210.58,"sma_120":186.14},{"date":"2025-10-08","open":220.49,"high":229.56,"low":218.18,"close":229.1,"volume":7198664384,"rsi_14":58.18,"sma_20":221.14,"sma_60":211.4,"sma_120":186.67},{"date":"2025-10-09","open":229.1,"high":229.32,"low":217.2,"close":220.99,"volume":7901186012,"rsi_14":65.1,"sma_20":220.26,"sma_60":212.03,"sma_120":187.17},{"date":"2025-10-10","open":220.99,"high":224.25,"low":174.07,"close":188.66,"volume":16784427014,"rsi_14":42.69,"sma_20":217.71,"sma_60":212.26,"sma_120":187.47},{"date":"2025-10-11","open":188.64,"high":190.88,"low":173.75,"close":178.05,"volume":12850012618,"rsi_14":39.62,"sma_20":214.79,"sma_60":212.03,"sma_120":187.71},{"date":"2025-10-12","open":178.06,"high":198.87,"low":173.52,"close":197.51,"volume":11797041281,"rsi_14":45.11,"sma_20":213.64,"sma_60":211.96,"sma_120":188.15},{"date":"2025-10-13","open":197.51,"high":209.25,"low":191.94,"close":208.37,"volume":11469454798,"rsi_14":48.37,"sma_20":213.37,"sma_60":212.23,"sma_120":188.62},{"date":"2025-10-14","open":208.36,"high":211.11,"low":191.67,"close":202.46,"volume":13600198608,"rsi_14":47.84,"sma_20":212.91,"sma_60":212.5,"sma_120":189.05},{"date":"2025-10-15","open":202.46,"high":208.33,"low":192.7,"close":194.02,"volume":9867608882,"rsi_14":40.19,"sma_20":212.99,"sma_60":212.58,"sma_120":189.43},{"date":"2025-10-16","open":194.02,"high":197.96,"low":182.25,"close":184.69,"volume":10042886154,"rsi_14":31.7,"sma_20":211.96,"sma_60":212.47,"sma_120":189.75},{"date":"2025-10-17","open":184.69,"high":187.43,"low":174.74,"close":182.03,"volume":10401735741,"rsi_14":31.51,"sma_20":210.88,"sma_60":212.45,"sma_120":190.04},{"date":"2025-10-18","open":182.04,"high":188.27,"low":182.02,"close":187.66,"volume":4108902789,"rsi_14":35.43,"sma_20":209.72,"sma_60":212.64,"sma_120":190.44},{"date":"2025-10-19","open":187.66,"high":192.2,"low":183.46,"close":187.8,"volume":4863227045,"rsi_14":35.22,"sma_20":208.46,"sma_60":212.65,"sma_120":190.88},{"date":"2025-10-20","open":187.8,"high":194.34,"low":184.05,"close":189.75,"volume":6103945646,"rsi_14":34.28,"sma_20":207.51,"sma_60":212.8,"sma_120":191.36},{"date":"2025-10-21","open":189.76,"high":197.37,"low":183.31,"close":185.67,"volume":8186574439,"rsi_14":36.41,"sma_20":205.71,"sma_60":212.55,"sma_120":191.7},{"date":"2025-10-22","open":185.67,"high":187.33,"low":177.67,"close":180.15,"volume":7337365275,"rsi_14":30.42,"sma_20":202.98,"sma_60":212.16,"sma_120":191.99},{"date":"2025-10-23","open":180.15,"high":193.18,"low":179.8,"close":191.39,"volume":6358339771,"rsi_14":38.45,"sma_20":200.9,"sma_60":211.92,"sma_120":192.39},{"date":"2025-10-24","open":191.39,"high":195.31,"low":189.11,"close":193.56,"volume":5855077941,"rsi_14":52.5,"sma_20":199.17,"sma_60":212.02,"sma_120":192.84},{"date":"2025-10-25","open":193.56,"high":195.08,"low":191.6,"close":194.04,"volume":3170047006,"rsi_14":59.1,"sma_20":197.45,"sma_60":211.99,"sma_120":193.27},{"date":"2025-10-26","open":194.04,"high":200.62,"low":192.16,"close":200.03,"volume":4753310567,"rsi_14":51.69,"sma_20":195.82,"sma_60":211.94,"sma_120":193.68},{"date":"2025-10-27","open":200.03,"high":205.02,"low":197.6,"close":198.74,"volume":6714497027,"rsi_14":42.57,"sma_20":194.73,"sma_60":211.68,"sma_120":194.06},{"date":"2025-10-28","open":198.74,"high":203.83,"low":191.39,"close":194.44,"volume":8093133805,"rsi_14":43.66,"sma_20":193.0,"sma_60":211.5,"sma_120":194.39},{"date":"2025-10-29","open":194.43,"high":201.68,"low":190.61,"close":194.41,"volume":8057327834,"rsi_14":50.35,"sma_20":191.67,"sma_60":211.36,"sma_120":194.79},{"date":"2025-10-30","open":194.4,"high":198.04,"low":179.22,"close":184.62,"volume":8688393422,"rsi_14":49.94,"sma_20":191.47,"sma_60":211.09,"sma_120":195.06},{"date":"2025-10-31","open":184.63,"high":189.85,"low":184.02,"close":187.21,"volume":5699604751,"rsi_14":54.69,"sma_20":191.93,"sma_60":210.93,"sma_120":195.35},{"date":"2025-11-01","open":187.21,"high":187.35,"low":184.06,"close":186.38,"volume":2742470897,"rsi_14":48.73,"sma_20":191.37,"sma_60":210.54,"sma_120":195.67},{"date":"2025-11-02","open":186.38,"high":188.14,"low":182.83,"close":187.83,"volume":3213989849,"rsi_14":50.03,"sma_20":190.34,"sma_60":210.16,"sma_120":196.0},{"date":"2025-11-03","open":187.83,"high":188.74,"low":163.55,"close":166.09,"volume":10083921329,"rsi_14":33.45,"sma_20":188.53,"sma_60":209.55,"sma_120":196.12},{"date":"2025-11-04","open":166.1,"high":168.2,"low":146.75,"close":155.4,"volume":11720472283,"rsi_14":30.62,"sma_20":186.59,"sma_60":208.75,"sma_120":196.18},{"date":"2025-11-05","open":155.4,"high":163.66,"low":147.89,"close":162.57,"volume":7278004532,"rsi_14":38.97,"sma_20":185.49,"sma_60":208.12,"sma_120":196.27},{"date":"2025-11-06","open":162.56,"high":162.78,"low":153.79,"close":155.07,"volume":5543550041,"rsi_14":26.1,"sma_20":184.14,"sma_60":207.26,"sma_120":196.25},{"date":"2025-11-07","open":155.07,"high":164.09,"low":150.44,"close":161.71,"volume":6565811742,"rsi_14":30.21,"sma_20":182.84,"sma_60":206.39,"sma_120":196.23},{"date":"2025-11-08","open":161.71,"high":164.71,"low":156.09,"close":158.1,"volume":3777278818,"rsi_14":28.5,"sma_20":181.36,"sma_60":205.4,"sma_120":196.19},{"date":"2025-11-09","open":158.1,"high":166.23,"low":155.38,"close":164.45,"volume":4538025398,"rsi_14":28.81,"sma_20":180.09,"sma_60":204.41,"sma_120":196.22},{"date":"2025-11-10","open":164.45,"high":170.16,"low":163.86,"close":167.37,"volume":5424364139,"rsi_14":31.67,"sma_20":179.18,"sma_60":203.39,"sma_120":196.27},{"date":"2025-11-11","open":167.37,"high":171.61,"low":154.26,"close":154.57,"volume":6202061657,"rsi_14":28.81,"sma_20":177.9,"sma_60":201.93,"sma_120":196.21},{"date":"2025-11-12","open":154.56,"high":161.01,"low":151.47,"close":153.26,"volume":5979682267,"rsi_14":28.42,"sma_20":175.99,"sma_60":200.44,"sma_120":196.12},{"date":"2025-11-13","open":153.26,"high":156.99,"low":141.4,"close":145.11,"volume":7354986019,"rsi_14":28.92,"sma_20":173.57,"sma_60":198.85,"sma_120":195.88},{"date":"2025-11-14","open":145.11,"high":145.47,"low":136.04,"close":138.68,"volume":8170562276,"rsi_14":25.13,"sma_20":170.8,"sma_60":197.25,"sma_120":195.57},{"date":"2025-11-15","open":138.68,"high":143.59,"low":138.68,"close":139.54,"volume":3449336899,"rsi_14":26.0,"sma_20":167.78,"sma_60":195.63,"sma_120":195.25},{"date":"2025-11-16","open":139.53,"high":143.16,"low":134.97,"close":137.27,"volume":4722106857,"rsi_14":24.31,"sma_20":164.7,"sma_60":193.83,"sma_120":194.92},{"date":"2025-11-17","open":137.27,"high":142.47,"low":129.02,"close":130.85,"volume":7330608944,"rsi_14":28.79,"sma_20":161.52,"sma_60":191.89,"sma_120":194.5},{"date":"2025-11-18","open":130.85,"high":141.83,"low":129.31,"close":140.71,"volume":7400753648,"rsi_14":41.07,"sma_20":158.84,"sma_60":190.26,"sma_120":194.04},{"date":"2025-11-19","open":140.71,"high":142.48,"low":130.64,"close":136.77,"volume":6005404886,"rsi_14":33.68,"sma_20":156.45,"sma_60":188.54,"sma_120":193.47},{"date":"2025-11-20","open":136.77,"high":144.33,"low":131.39,"close":133.52,"volume":8497498957,"rsi_14":35.6,"sma_20":153.76,"sma_60":186.83,"sma_120":193.0},{"date":"2025-11-21","open":133.51,"high":134.79,"low":122.27,"close":128.5,"volume":10081815694,"rsi_14":27.31,"sma_20":150.87,"sma_60":185.29,"sma_120":192.55},{"date":"2025-11-22","open":128.5,"high":129.64,"low":125.4,"close":127.55,"volume":3490973210,"rsi_14":28.34,"sma_20":147.85,"sma_60":183.86,"sma_120":192.05},{"date":"2025-11-23","open":127.55,"high":133.33,"low":127.55,"close":130.71,"volume":3820042054,"rsi_14":24.94,"sma_20":146.08,"sma_60":182.51,"sma_120":191.6},{"date":"2025-11-24","open":130.71,"high":139.48,"low":128.54,"close":138.37,"volume":6046925667,"rsi_14":29.89,"sma_20":145.23,"sma_60":181.61,"sma_120":191.18},{"date":"2025-11-25","open":138.38,"high":140.35,"low":133.51,"close":138.89,"volume":4512057787,"rsi_14":36.89,"sma_20":144.05,"sma_60":180.5,"sma_120":190.82},{"date":"2025-11-26","open":138.89,"high":144.47,"low":135.63,"close":143.01,"volume":5361639551,"rsi_14":41.82,"sma_20":143.45,"sma_60":179.49,"sma_120":190.5},{"date":"2025-11-27","open":143.01,"high":144.17,"low":140.7,"close":140.85,"volume":3419017564,"rsi_14":46.24,"sma_20":142.4,"sma_60":178.32,"sma_120":190.19},{"date":"2025-11-28","open":140.85,"high":143.3,"low":136.29,"close":137.39,"volume":4865188881,"rsi_14":48.8,"sma_20":141.37,"sma_60":177.06,"sma_120":189.9},{"date":"2025-11-29","open":137.39,"high":137.89,"low":135.12,"close":136.08,"volume":2428334173,"rsi_14":46.81,"sma_20":139.95,"sma_60":175.85,"sma_120":189.68},{"date":"2025-11-30","open":136.08,"high":139.94,"low":133.56,"close":133.56,"volume":3123775023,"rsi_14":46.6,"sma_20":138.26,"sma_60":174.38,"sma_120":189.47},{"date":"2025-12-01","open":133.56,"high":133.61,"low":123.31,"close":126.71,"volume":6212210725,"rsi_14":46.22,"sma_20":136.87,"sma_60":172.58,"sma_120":189.18},{"date":"2025-12-02","open":126.71,"high":140.66,"low":126.14,"close":138.67,"volume":6173683503,"rsi_14":48.21,"sma_20":136.14,"sma_60":171.01,"sma_120":188.92},{"date":"2025-12-03","open":138.67,"high":145.73,"low":137.94,"close":144.9,"volume":5809364566,"rsi_14":56.87,"sma_20":136.13,"sma_60":169.62,"sma_120":188.76},{"date":"2025-12-04","open":144.89,"high":146.72,"low":138.07,"close":139.01,"volume":4304817495,"rsi_14":54.45,"sma_20":136.14,"sma_60":168.13,"sma_120":188.52},{"date":"2025-12-05","open":139.01,"high":140.38,"low":131.14,"close":133.32,"volume":4557254539,"rsi_14":53.86,"sma_20":135.83,"sma_60":166.48,"sma_120":188.17},{"date":"2025-12-06","open":133.32,"high":134.07,"low":131.51,"close":132.35,"volume":2061286212,"rsi_14":53.84,"sma_20":135.59,"sma_60":165.01,"sma_120":187.8},{"date":"2025-12-07","open":132.35,"high":136.23,"low":128.29,"close":132.09,"volume":3824892147,"rsi_14":51.16,"sma_20":135.65,"sma_60":163.39,"sma_120":187.39},{"date":"2025-12-08","open":132.1,"high":139.21,"low":131.67,"close":133.28,"volume":4710407082,"rsi_14":45.21,"sma_20":135.28,"sma_60":161.93,"sma_120":186.98},{"date":"2025-12-09","open":133.28,"high":144.74,"low":131.87,"close":137.9,"volume":5869893316,"rsi_14":49.14,"sma_20":135.33,"sma_60":161.08,"sma_120":186.67},{"date":"2025-12-10","open":137.91,"high":142.44,"low":135.86,"close":136.47,"volume":5949930252,"rsi_14":44.0,"sma_20":135.48,"sma_60":160.39,"sma_120":186.21},{"date":"2025-12-11","open":136.46,"high":137.68,"low":129.38,"close":136.37,"volume":5833676784,"rsi_14":45.74,"sma_20":135.87,"sma_60":159.37,"sma_120":185.67},{"date":"2025-12-12","open":136.37,"high":139.99,"low":130.68,"close":132.32,"volume":5282060650,"rsi_14":45.23,"sma_20":136.11,"sma_60":158.1,"sma_120":185.16},{"date":"2025-12-13","open":132.32,"high":134.25,"low":131.99,"close":133.25,"volume":2024059188,"rsi_14":47.31,"sma_20":136.24,"sma_60":156.95,"sma_120":184.73},{"date":"2025-12-14","open":133.25,"high":133.59,"low":128.9,"close":129.48,"volume":2489001258,"rsi_14":46.21,"sma_20":135.8,"sma_60":155.87,"sma_120":184.23},{"date":"2025-12-15","open":129.48,"high":134.72,"low":124.0,"close":127.76,"volume":5120043768,"rsi_14":51.07,"sma_20":135.24,"sma_60":154.93,"sma_120":183.7},{"date":"2025-12-16","open":127.76,"high":129.95,"low":125.45,"close":129.25,"volume":3918682307,"rsi_14":37.71,"sma_20":134.55,"sma_60":154.05,"sma_120":183.25},{"date":"2025-12-17","open":129.25,"high":133.44,"low":121.56,"close":123.12,"volume":5452646038,"rsi_14":21.52,"sma_20":133.66,"sma_60":152.97,"sma_120":182.81},{"date":"2025-12-18","open":123.13,"high":128.76,"low":117.32,"close":119.57,"volume":5835673225,"rsi_14":22.91,"sma_20":132.77,"sma_60":151.83,"sma_120":182.24},{"date":"2025-12-19","open":119.57,"high":127.51,"low":117.8,"close":126.19,"volume":5045203467,"rsi_14":40.32,"sma_20":132.28,"sma_60":150.77,"sma_120":181.79},{"date":"2025-12-20","open":126.19,"high":126.76,"low":125.39,"close":125.81,"volume":1703857955,"rsi_14":40.98,"sma_20":131.89,"sma_60":149.78,"sma_120":181.17},{"date":"2025-12-21","open":125.81,"high":126.46,"low":123.6,"close":125.99,"volume":2335972346,"rsi_14":41.56,"sma_20":131.86,"sma_60":148.87,"sma_120":180.52},{"date":"2025-12-22","open":125.99,"high":128.39,"low":124.41,"close":125.8,"volume":3657779407,"rsi_14":39.37,"sma_20":131.21,"sma_60":147.78,"sma_120":179.85},{"date":"2025-12-23","open":125.8,"high":126.73,"low":122.33,"close":123.86,"volume":3084149409,"rsi_14":28.39,"sma_20":130.16,"sma_60":146.62,"sma_120":179.32},{"date":"2025-12-24","open":123.86,"high":124.11,"low":120.78,"close":122.46,"volume":2313559221,"rsi_14":28.42,"sma_20":129.33,"sma_60":145.43,"sma_120":178.71},{"date":"2025-12-25","open":122.46,"high":124.19,"low":119.9,"close":119.95,"volume":2194207451,"rsi_14":26.45,"sma_20":128.66,"sma_60":144.09,"sma_120":178.02},{"date":"2025-12-26","open":119.95,"high":124.93,"low":119.57,"close":122.2,"volume":3779508002,"rsi_14":34.69,"sma_20":128.16,"sma_60":142.82,"sma_120":177.25},{"date":"2025-12-27","open":122.2,"high":124.75,"low":121.86,"close":124.65,"volume":1711358748,"rsi_14":37.57,"sma_20":127.78,"sma_60":141.65,"sma_120":176.58},{"date":"2025-12-28","open":124.65,"high":125.22,"low":123.07,"close":125.2,"volume":2003713687,"rsi_14":43.18,"sma_20":127.38,"sma_60":140.5,"sma_120":175.93},{"date":"2025-12-29","open":125.2,"high":129.3,"low":122.43,"close":123.13,"volume":4871847248,"rsi_14":42.7,"sma_20":126.64,"sma_60":139.47,"sma_120":175.28},{"date":"2025-12-30","open":123.12,"high":126.19,"low":122.54,"close":124.93,"volume":3096711898,"rsi_14":43.26,"sma_20":126.06,"sma_60":138.44,"sma_120":174.68},{"date":"2025-12-31","open":124.93,"high":127.12,"low":123.46,"close":124.48,"volume":3627228070,"rsi_14":52.59,"sma_20":125.47,"sma_60":137.4,"sma_120":173.97},{"date":"2026-01-01","open":124.48,"high":126.99,"low":124.05,"close":126.76,"volume":2461653813,"rsi_14":64.33,"sma_20":125.19,"sma_60":136.39,"sma_120":173.27},{"date":"2026-01-02","open":126.76,"high":132.99,"low":125.79,"close":132.13,"volume":4508641946,"rsi_14":62.46,"sma_20":125.14,"sma_60":135.82,"sma_120":172.69},{"date":"2026-01-03","open":132.13,"high":133.61,"low":129.94,"close":133.3,"volume":2477037555,"rsi_14":65.21,"sma_20":125.33,"sma_60":135.45,"sma_120":172.1},{"date":"2026-01-04","open":133.3,"high":135.35,"low":133.23,"close":133.9,"volume":2982580991,"rsi_14":65.79,"sma_20":125.63,"sma_60":134.97,"sma_120":171.55},{"date":"2026-01-05","open":133.9,"high":139.64,"low":133.35,"close":137.99,"volume":5200675282,"rsi_14":71.06,"sma_20":126.07,"sma_60":134.69,"sma_120":170.98},{"date":"2026-01-06","open":137.99,"high":143.04,"low":136.37,"close":141.1,"volume":5874437271,"rsi_14":78.64,"sma_20":126.97,"sma_60":134.35,"sma_120":170.37},{"date":"2026-01-07","open":141.1,"high":141.1,"low":134.69,"close":136.31,"volume":3910044770,"rsi_14":70.68,"sma_20":127.81,"sma_60":133.98,"sma_120":169.69},{"date":"2026-01-08","open":136.31,"high":139.83,"low":132.82,"close":138.29,"volume":4776764584,"rsi_14":77.83,"sma_20":128.41,"sma_60":133.55,"sma_120":168.98},{"date":"2026-01-09","open":138.3,"high":140.9,"low":135.05,"close":135.76,"volume":5002612595,"rsi_14":70.39,"sma_20":128.91,"sma_60":133.02,"sma_120":168.2},{"date":"2026-01-10","open":135.76,"high":136.82,"low":135.29,"close":135.73,"volume":1631651535,"rsi_14":67.97,"sma_20":129.4,"sma_60":132.71,"sma_120":167.32},{"date":"2026-01-11","open":135.73,"high":141.04,"low":135.64,"close":139.49,"volume":3148787073,"rsi_14":70.99,"sma_20":130.08,"sma_60":132.48,"sma_120":166.46},{"date":"2026-01-12","open":139.49,"high":143.91,"low":138.42,"close":139.14,"volume":6095296933,"rsi_14":74.77,"sma_20":130.84,"sma_60":132.38,"sma_120":165.61},{"date":"2026-01-13","open":139.14,"high":147.31,"low":137.81,"close":145.36,"volume":6784244711,"rsi_14":77.81,"sma_20":131.99,"sma_60":132.49,"sma_120":164.87},{"date":"2026-01-14","open":145.36,"high":148.22,"low":143.52,"close":146.75,"volume":6358680886,"rsi_14":79.55,"sma_20":133.33,"sma_60":132.61,"sma_120":164.12},{"date":"2026-01-15","open":146.76,"high":146.76,"low":141.04,"close":142.33,"volume":4616638822,"rsi_14":69.55,"sma_20":134.34,"sma_60":132.69,"sma_120":163.26},{"date":"2026-01-16","open":142.33,"high":145.38,"low":140.44,"close":144.86,"volume":3652609587,"rsi_14":67.21,"sma_20":135.35,"sma_60":132.93,"sma_120":162.41},{"date":"2026-01-17","open":144.86,"high":144.87,"low":143.57,"close":143.73,"volume":1900249993,"rsi_14":64.11,"sma_20":136.27,"sma_60":132.98,"sma_120":161.62},{"date":"2026-01-18","open":143.73,"high":143.82,"low":137.96,"close":138.0,"volume":2984193864,"rsi_14":54.87,"sma_20":137.02,"sma_60":133.0,"sma_120":160.77},{"date":"2026-01-19","open":138.0,"high":138.0,"low":132.82,"close":133.34,"volume":5018545520,"rsi_14":44.55,"sma_20":137.44,"sma_60":132.99,"sma_120":159.91},{"date":"2026-01-20","open":133.34,"high":134.39,"low":125.67,"close":125.71,"volume":5647782627,"rsi_14":33.68,"sma_20":137.5,"sma_60":132.95,"sma_120":159.12},{"date":"2026-01-21","open":125.71,"high":131.84,"low":125.59,"close":129.38,"volume":5435243612,"rsi_14":42.47,"sma_20":137.63,"sma_60":132.98,"sma_120":158.42},{"date":"2026-01-22","open":129.38,"high":130.49,"low":126.85,"close":128.29,"volume":3212054901,"rsi_14":38.92,"sma_20":137.44,"sma_60":132.94,"sma_120":157.72},{"date":"2026-01-23","open":128.29,"high":129.73,"low":125.38,"close":127.36,"volume":3766000022,"rsi_14":40.36,"sma_20":137.14,"sma_60":132.75,"sma_120":157.18},{"date":"2026-01-24","open":127.36,"high":127.9,"low":126.56,"close":127.05,"volume":1620566908,"rsi_14":40.11,"sma_20":136.8,"sma_60":132.56,"sma_120":156.53},{"date":"2026-01-25","open":127.05,"high":127.23,"low":117.58,"close":118.77,"volume":5349293195,"rsi_14":28.58,"sma_20":135.84,"sma_60":132.15,"sma_120":155.82},{"date":"2026-01-26","open":118.77,"high":125.06,"low":118.66,"close":124.14,"volume":4273720547,"rsi_14":35.95,"sma_20":134.99,"sma_60":131.87,"sma_120":155.1},{"date":"2026-01-27","open":124.14,"high":127.62,"low":123.05,"close":127.05,"volume":3683537052,"rsi_14":31.71,"sma_20":134.53,"sma_60":131.7,"sma_120":154.38},{"date":"2026-01-28","open":127.05,"high":127.97,"low":124.89,"close":125.12,"volume":3544660044,"rsi_14":28.62,"sma_20":133.87,"sma_60":131.52,"sma_120":153.69},{"date":"2026-01-29","open":125.12,"high":125.19,"low":115.42,"close":117.61,"volume":6044075471,"rsi_14":26.97,"sma_20":132.96,"sma_60":131.25,"sma_120":152.82},{"date":"2026-01-30","open":117.6,"high":118.87,"low":112.97,"close":117.36,"volume":6818716389,"rsi_14":23.26,"sma_20":132.04,"sma_60":131.1,"sma_120":151.84},{"date":"2026-01-31","open":117.36,"high":118.61,"low":99.98,"close":105.44,"volume":9542017060,"rsi_14":19.22,"sma_20":130.34,"sma_60":130.54,"sma_120":150.78},{"date":"2026-02-01","open":105.44,"high":106.2,"low":98.53,"close":100.85,"volume":5440089988,"rsi_14":19.58,"sma_20":128.43,"sma_60":129.81,"sma_120":149.72},{"date":"2026-02-02","open":100.84,"high":105.69,"low":96.43,"close":104.47,"volume":6949524331,"rsi_14":25.95,"sma_20":126.38,"sma_60":129.23,"sma_120":148.68},{"date":"2026-02-03","open":104.47,"high":104.91,"low":96.81,"close":97.56,"volume":5824450887,"rsi_14":26.27,"sma_20":123.92,"sma_60":128.64,"sma_120":147.56},{"date":"2026-02-04","open":97.56,"high":99.45,"low":89.66,"close":92.03,"volume":7163239530,"rsi_14":19.46,"sma_20":121.41,"sma_60":127.97,"sma_120":146.49},{"date":"2026-02-05","open":92.03,"high":92.9,"low":77.77,"close":78.19,"volume":10561367080,"rsi_14":16.1,"sma_20":118.07,"sma_60":127.07,"sma_120":145.23},{"date":"2026-02-06","open":78.19,"high":89.51,"low":68.69,"close":87.46,"volume":11668451362,"rsi_14":25.75,"sma_20":115.26,"sma_60":126.3,"sma_120":144.12},{"date":"2026-02-07","open":87.47,"high":89.06,"low":84.33,"close":87.64,"volume":5200795827,"rsi_14":26.0,"sma_20":112.74,"sma_60":125.47,"sma_120":143.27},{"date":"2026-02-08","open":87.64,"high":88.67,"low":85.87,"close":87.04,"volume":3068974562,"rsi_14":28.69,"sma_20":110.43,"sma_60":124.64,"sma_120":142.52},{"date":"2026-02-09","open":87.04,"high":88.47,"low":82.94,"close":86.7,"volume":4074999909,"rsi_14":23.03,"sma_20":108.48,"sma_60":123.81,"sma_120":141.59},{"date":"2026-02-10","open":86.7,"high":87.34,"low":81.99,"close":82.92,"volume":2879051689,"rsi_14":18.6,"sma_20":106.15,"sma_60":122.99,"sma_120":140.55},{"date":"2026-02-11","open":82.92,"high":84.23,"low":78.4,"close":79.25,"volume":4305057649,"rsi_14":18.15,"sma_20":103.7,"sma_60":122.09,"sma_120":139.52},{"date":"2026-02-12","open":79.25,"high":82.11,"low":76.67,"close":78.35,"volume":3687924145,"rsi_14":19.99,"sma_20":101.25,"sma_60":121.24,"sma_120":138.56},{"date":"2026-02-13","open":78.35,"high":85.46,"low":77.62,"close":84.32,"volume":3663739655,"rsi_14":26.78,"sma_20":99.11,"sma_60":120.52,"sma_120":137.72},{"date":"2026-02-14","open":84.32,"high":88.8,"low":84.24,"close":88.16,"volume":2954230209,"rsi_14":36.3,"sma_20":97.58,"sma_60":119.83,"sma_120":136.94},{"date":"2026-02-15","open":88.16,"high":91.08,"low":85.01,"close":86.01,"volume":4172988583,"rsi_14":37.75,"sma_20":95.68,"sma_60":119.21,"sma_120":136.09},{"date":"2026-02-16","open":86.01,"high":86.67,"low":82.73,"close":86.43,"volume":3523436883,"rsi_14":34.29,"sma_20":93.65,"sma_60":118.66,"sma_120":135.25},{"date":"2026-02-17","open":86.43,"high":87.55,"low":83.13,"close":85.2,"volume":3175385366,"rsi_14":38.05,"sma_20":91.65,"sma_60":117.98,"sma_120":134.38},{"date":"2026-02-18","open":85.2,"high":85.85,"low":80.57,"close":81.57,"volume":3282222779,"rsi_14":39.5,"sma_20":89.85,"sma_60":117.24,"sma_120":133.51},{"date":"2026-02-19","open":81.57,"high":82.57,"low":79.75,"close":82.39,"volume":2887552822,"rsi_14":55.71,"sma_20":88.1,"sma_60":116.51,"sma_120":132.69},{"date":"2026-02-20","open":82.39,"high":85.26,"low":81.85,"close":84.64,"volume":3866512374,"rsi_14":45.25,"sma_20":87.06,"sma_60":115.83,"sma_120":131.8},{"date":"2026-02-21","open":84.64,"high":86.64,"low":84.03,"close":85.21,"volume":2020472698,"rsi_14":45.98,"sma_20":86.28,"sma_60":115.18,"sma_120":130.9},{"date":"2026-02-22","open":85.21,"high":85.48,"low":82.55,"close":82.79,"volume":2030721314,"rsi_14":43.36,"sma_20":85.19,"sma_60":114.52,"sma_120":129.97},{"date":"2026-02-23","open":82.79,"high":82.79,"low":77.28,"close":77.75,"volume":4967335032,"rsi_14":37.81,"sma_20":84.2,"sma_60":113.82,"sma_120":128.95},{"date":"2026-02-24","open":77.75,"high":79.58,"low":76.02,"close":79.04,"volume":3622232562,"rsi_14":44.33,"sma_20":83.55,"sma_60":113.1,"sma_120":127.96},{"date":"2026-02-25","open":79.04,"high":91.05,"low":78.81,"close":87.92,"volume":5782225888,"rsi_14":60.98,"sma_20":84.04,"sma_60":112.49,"sma_120":127.07},{"date":"2026-02-26","open":87.91,"high":89.12,"low":84.5,"close":85.91,"volume":4154129610,"rsi_14":59.33,"sma_20":83.96,"sma_60":111.83,"sma_120":126.16},{"date":"2026-02-27","open":85.91,"high":88.04,"low":80.93,"close":81.95,"volume":3859172094,"rsi_14":46.92,"sma_20":83.68,"sma_60":111.15,"sma_120":125.31},{"date":"2026-02-28","open":81.95,"high":85.26,"low":77.45,"close":84.37,"volume":4761528427,"rsi_14":44.88,"sma_20":83.54,"sma_60":110.47,"sma_120":124.45},{"date":"2026-03-01","open":84.37,"high":88.65,"low":81.84,"close":83.58,"volume":4665364489,"rsi_14":46.6,"sma_20":83.39,"sma_60":109.79,"sma_120":123.6},{"date":"2026-03-02","open":83.58,"high":89.89,"low":82.49,"close":86.63,"volume":5455789912,"rsi_14":50.27,"sma_20":83.57,"sma_60":109.12,"sma_120":122.75},{"date":"2026-03-03","open":86.64,"high":87.32,"low":82.88,"close":87.02,"volume":4835947541,"rsi_14":52.43,"sma_20":83.96,"sma_60":108.37,"sma_120":122.09},{"date":"2026-03-04","open":87.02,"high":93.83,"low":84.94,"close":90.83,"volume":6907739136,"rsi_14":62.29,"sma_20":84.59,"sma_60":107.66,"sma_120":121.56},{"date":"2026-03-05","open":90.83,"high":92.79,"low":88.01,"close":88.69,"volume":4462211662,"rsi_14":58.07,"sma_20":84.8,"sma_60":106.91,"sma_120":120.94},{"date":"2026-03-06","open":88.69,"high":89.24,"low":83.74,"close":84.68,"volume":3739561333,"rsi_14":50.06,"sma_20":84.63,"sma_60":106.02,"sma_120":120.35},{"date":"2026-03-07","open":84.68,"high":85.0,"low":82.49,"close":83.18,"volume":1916017174,"rsi_14":47.56,"sma_20":84.49,"sma_60":105.05,"sma_120":119.7},{"date":"2026-03-08","open":83.18,"high":84.05,"low":80.71,"close":81.62,"volume":2686950610,"rsi_14":48.57,"sma_20":84.25,"sma_60":104.14,"sma_120":119.06},{"date":"2026-03-09","open":81.62,"high":86.92,"low":81.6,"close":84.94,"volume":4216355210,"rsi_14":59.18,"sma_20":84.24,"sma_60":103.25,"sma_120":118.4},{"date":"2026-03-10","open":84.94,"high":88.63,"low":84.93,"close":85.84,"volume":4341777505,"rsi_14":58.78,"sma_20":84.45,"sma_60":102.42,"sma_120":117.72},{"date":"2026-03-11","open":85.84,"high":87.83,"low":84.45,"close":86.56,"volume":3960189193,"rsi_14":47.79,"sma_20":84.66,"sma_60":101.6,"sma_120":117.15},{"date":"2026-03-12","open":86.57,"high":87.59,"low":84.82,"close":86.87,"volume":3741395035,"rsi_14":51.66,"sma_20":84.77,"sma_60":100.72,"sma_120":116.6},{"date":"2026-03-13","open":86.87,"high":92.88,"low":86.81,"close":88.15,"volume":5722483290,"rsi_14":61.84,"sma_20":84.92,"sma_60":99.87,"sma_120":116.12},{"date":"2026-03-14","open":88.15,"high":88.67,"low":86.63,"close":88.07,"volume":2167169768,"rsi_14":57.76,"sma_20":85.18,"sma_60":98.92,"sma_120":115.7},{"date":"2026-03-15","open":88.07,"high":93.0,"low":87.5,"close":92.25,"volume":3277177955,"rsi_14":65.91,"sma_20":85.91,"sma_60":98.01,"sma_120":115.31},{"date":"2026-03-16","open":92.26,"high":97.42,"low":91.25,"close":96.22,"volume":6507301442,"rsi_14":67.02,"sma_20":86.76,"sma_60":97.24,"sma_120":114.97},{"date":"2026-03-17","open":96.22,"high":96.75,"low":93.32,"close":94.71,"volume":4239635773,"rsi_14":63.11,"sma_20":87.1,"sma_60":96.41,"sma_120":114.67},{"date":"2026-03-18","open":94.7,"high":95.54,"low":88.81,"close":90.07,"volume":4331839385,"rsi_14":48.72,"sma_20":87.31,"sma_60":95.51,"sma_120":114.24},{"date":"2026-03-19","open":90.06,"high":91.23,"low":87.19,"close":88.92,"volume":3654219084,"rsi_14":50.39,"sma_20":87.66,"sma_60":94.69,"sma_120":113.85},{"date":"2026-03-20","open":88.92,"high":90.24,"low":88.24,"close":89.85,"volume":3090719128,"rsi_14":59.92,"sma_20":87.93,"sma_60":93.97,"sma_120":113.48},{"date":"2026-03-21","open":89.85,"high":90.76,"low":87.44,"close":87.47,"volume":1903136993,"rsi_14":57.95,"sma_20":88.13,"sma_60":93.33,"sma_120":113.14},{"date":"2026-03-22","open":87.47,"high":89.05,"low":85.29,"close":86.13,"volume":2979255573,"rsi_14":58.42,"sma_20":88.1,"sma_60":92.61,"sma_120":112.79},{"date":"2026-03-23","open":86.13,"high":92.16,"low":85.25,"close":91.42,"volume":5416789599,"rsi_14":61.3,"sma_20":88.32,"sma_60":92.0,"sma_120":112.47},{"date":"2026-03-24","open":91.43,"high":92.15,"low":88.49,"close":90.82,"volume":4147126404,"rsi_14":58.77,"sma_20":88.32,"sma_60":91.39,"sma_120":112.07},{"date":"2026-03-25","open":90.82,"high":93.26,"low":90.8,"close":91.71,"volume":3750957246,"rsi_14":59.0,"sma_20":88.47,"sma_60":90.8,"sma_120":111.68},{"date":"2026-03-26","open":91.71,"high":91.9,"low":85.51,"close":86.44,"volume":4280339140,"rsi_14":49.37,"sma_20":88.56,"sma_60":90.26,"sma_120":111.21},{"date":"2026-03-27","open":86.45,"high":86.91,"low":82.04,"close":83.02,"volume":3694287477,"rsi_14":42.8,"sma_20":88.55,"sma_60":89.57,"sma_120":110.72},{"date":"2026-03-28","open":83.02,"high":84.06,"low":81.87,"close":82.02,"volume":2278504599,"rsi_14":41.73,"sma_20":88.57,"sma_60":88.82,"sma_120":110.26},{"date":"2026-03-29","open":82.02,"high":83.07,"low":79.58,"close":81.42,"volume":2398386905,"rsi_14":33.6,"sma_20":88.4,"sma_60":88.09,"sma_120":109.81},{"date":"2026-03-30","open":81.42,"high":84.72,"low":81.2,"close":82.44,"volume":3987544544,"rsi_14":27.08,"sma_20":88.23,"sma_60":87.51,"sma_120":109.38},{"date":"2026-03-31","open":82.44,"high":84.23,"low":80.21,"close":83.11,"volume":4833199759,"rsi_14":30.14,"sma_20":88.06,"sma_60":86.94,"sma_120":109.02},{"date":"2026-04-01","open":83.11,"high":86.39,"low":80.93,"close":81.2,"volume":5093477642,"rsi_14":33.25,"sma_20":87.77,"sma_60":86.53,"sma_120":108.54},{"date":"2026-04-02","open":81.2,"high":81.7,"low":76.82,"close":78.95,"volume":4928225665,"rsi_14":31.92,"sma_20":87.31,"sma_60":86.17,"sma_120":107.99},{"date":"2026-04-03","open":78.95,"high":80.56,"low":78.92,"close":80.37,"volume":2994787677,"rsi_14":33.09,"sma_20":86.93,"sma_60":85.77,"sma_120":107.5},{"date":"2026-04-04","open":80.37,"high":81.29,"low":79.74,"close":80.81,"volume":2127989928,"rsi_14":37.25,"sma_20":86.35,"sma_60":85.49,"sma_120":107.06},{"date":"2026-04-05","open":80.81,"high":81.97,"low":78.6,"close":81.85,"volume":2423711503,"rsi_14":41.72,"sma_20":85.64,"sma_60":85.32,"sma_120":106.64},{"date":"2026-04-06","open":81.85,"high":82.87,"low":79.73,"close":80.15,"volume":3541988994,"rsi_14":24.63,"sma_20":84.91,"sma_60":85.35,"sma_120":106.21},{"date":"2026-04-07","open":80.14,"high":86.81,"low":78.43,"close":85.65,"volume":5460070540,"rsi_14":40.46,"sma_20":84.69,"sma_60":85.32,"sma_120":105.81},{"date":"2026-04-08","open":85.65,"high":85.81,"low":82.35,"close":82.58,"volume":4682919248,"rsi_14":34.42,"sma_20":84.37,"sma_60":85.24,"sma_120":105.35},{"date":"2026-04-09","open":82.58,"high":85.61,"low":81.55,"close":83.3,"volume":4470806838,"rsi_14":43.64,"sma_20":84.04,"sma_60":85.17,"sma_120":104.91},{"date":"2026-04-10","open":83.3,"high":85.48,"low":82.77,"close":84.83,"volume":12723244529,"rsi_14":53.96,"sma_20":83.91,"sma_60":85.14,"sma_120":104.48},{"date":"2026-04-11","open":84.83,"high":86.18,"low":83.99,"close":84.95,"volume":11558630681,"rsi_14":56.68,"sma_20":83.85,"sma_60":85.18,"sma_120":104.08},{"date":"2026-04-12","open":84.95,"high":84.99,"low":81.41,"close":81.54,"volume":3897286488,"rsi_14":50.23,"sma_20":83.36,"sma_60":85.21,"sma_120":103.65},{"date":"2026-04-13","open":81.54,"high":86.68,"low":81.51,"close":86.66,"volume":4977932541,"rsi_14":57.29,"sma_20":83.15,"sma_60":85.35,"sma_120":103.3},{"date":"2026-04-14","open":86.65,"high":87.53,"low":83.4,"close":83.77,"volume":5728418790,"rsi_14":51.07,"sma_20":82.75,"sma_60":85.34,"sma_120":102.93},{"date":"2026-04-15","open":83.77,"high":85.58,"low":82.75,"close":84.92,"volume":4650021670,"rsi_14":56.14,"sma_20":82.68,"sma_60":85.29,"sma_120":102.56},{"date":"2026-04-16","open":84.92,"high":90.38,"low":84.2,"close":88.99,"volume":6215173056,"rsi_14":65.61,"sma_20":82.98,"sma_60":85.34,"sma_120":102.28},{"date":"2026-04-17","open":89.0,"high":90.67,"low":87.44,"close":88.87,"volume":6454981141,"rsi_14":63.77,"sma_20":83.32,"sma_60":85.38,"sma_120":102.02},{"date":"2026-04-18","open":88.87,"high":89.15,"low":85.94,"close":86.2,"volume":3619028688,"rsi_14":58.15,"sma_20":83.56,"sma_60":85.4,"sma_120":101.69},{"date":"2026-04-19","open":86.2,"high":87.08,"low":83.17,"close":83.58,"volume":4429065589,"rsi_14":52.49,"sma_20":83.61,"sma_60":85.43,"sma_120":101.33},{"date":"2026-04-20","open":83.58,"high":86.17,"low":83.48,"close":85.33,"volume":4326731566,"rsi_14":57.46,"sma_20":83.73,"sma_60":85.48,"sma_120":101.0},{"date":"2026-04-21","open":85.33,"high":86.7,"low":84.42,"close":86.03,"volume":4083758344,"rsi_14":50.64,"sma_20":83.97,"sma_60":85.5,"sma_120":100.66},{"date":"2026-04-22","open":86.03,"high":89.26,"low":86.03,"close":86.92,"volume":5098022834,"rsi_14":57.81,"sma_20":84.37,"sma_60":85.53,"sma_120":100.36},{"date":"2026-04-23","open":86.92,"high":87.05,"low":84.63,"close":86.14,"volume":4738760145,"rsi_14":55.11,"sma_20":84.65,"sma_60":85.59,"sma_120":100.05},{"date":"2026-04-24","open":86.14,"high":86.93,"low":85.08,"close":86.23,"volume":3681485520,"rsi_14":52.66,"sma_20":84.92,"sma_60":85.73,"sma_120":99.77},{"date":"2026-04-25","open":86.23,"high":86.78,"low":85.61,"close":86.15,"volume":2482382785,"rsi_14":52.28,"sma_20":85.14,"sma_60":85.85,"sma_120":99.47},{"date":"2026-04-26","open":86.15,"high":87.12,"low":85.91,"close":86.97,"volume":2965743271,"rsi_14":61.45,"sma_20":85.48,"sma_60":85.83,"sma_120":99.16},{"date":"2026-04-27","open":86.97,"high":88.05,"low":83.85,"close":84.82,"volume":4759031980,"rsi_14":45.57,"sma_20":85.44,"sma_60":85.81,"sma_120":98.82},{"date":"2026-04-28","open":84.82,"high":84.9,"low":83.05,"close":84.04,"volume":3290032033,"rsi_14":50.71,"sma_20":85.51,"sma_60":85.85,"sma_120":98.5},{"date":"2026-04-29","open":84.04,"high":85.51,"low":81.63,"close":83.03,"volume":4529973017,"rsi_14":44.89,"sma_20":85.5,"sma_60":85.83,"sma_120":98.15},{"date":"2026-04-30","open":83.03,"high":83.93,"low":82.27,"close":83.02,"volume":3355884138,"rsi_14":29.36,"sma_20":85.41,"sma_60":85.82,"sma_120":97.8},{"date":"2026-05-01","open":83.02,"high":84.72,"low":83.02,"close":83.72,"volume":3514127644,"rsi_14":32.88,"sma_20":85.35,"sma_60":85.77,"sma_120":97.44},{"date":"2026-05-02","open":83.72,"high":84.82,"low":83.51,"close":84.28,"volume":2492556942,"rsi_14":42.55,"sma_20":85.48,"sma_60":85.72,"sma_120":97.04},{"date":"2026-05-03","open":84.28,"high":84.77,"low":83.59,"close":83.9,"volume":2703436374,"rsi_14":51.49,"sma_20":85.35,"sma_60":85.61,"sma_120":96.63},{"date":"2026-05-04","open":83.9,"high":85.8,"low":83.37,"close":84.09,"volume":5375059086,"rsi_14":43.18,"sma_20":85.36,"sma_60":85.53,"sma_120":96.22},{"date":"2026-05-05","open":84.09,"high":86.89,"low":84.05,"close":86.32,"volume":4431996628,"rsi_14":51.36,"sma_20":85.43,"sma_60":85.56,"sma_120":95.79},{"date":"2026-05-06","open":86.32,"high":89.89,"low":86.14,"close":89.15,"volume":5689603384,"rsi_14":58.85,"sma_20":85.44,"sma_60":85.66,"sma_120":95.35},{"date":"2026-05-07","open":89.15,"high":90.31,"low":87.68,"close":88.4,"volume":4791004890,"rsi_14":59.02,"sma_20":85.42,"sma_60":85.77,"sma_120":94.95},{"date":"2026-05-08","open":88.4,"high":92.73,"low":87.69,"close":91.95,"volume":4607631630,"rsi_14":67.86,"sma_20":85.7,"sma_60":85.89,"sma_120":94.57},{"date":"2026-05-09","open":91.95,"high":94.03,"low":91.9,"close":93.15,"volume":3739835286,"rsi_14":70.42,"sma_20":86.18,"sma_60":86.01,"sma_120":94.21},{"date":"2026-05-10","open":93.15,"high":96.81,"low":92.64,"close":96.43,"volume":4711429504,"rsi_14":74.14,"sma_20":86.74,"sma_60":86.17,"sma_120":93.89},{"date":"2026-05-11","open":96.43,"high":98.27,"low":94.43,"close":97.35,"volume":5304012390,"rsi_14":84.14,"sma_20":87.3,"sma_60":86.35,"sma_120":93.53},{"date":"2026-05-12","open":97.35,"high":97.62,"low":93.64,"close":94.28,"volume":4206766577,"rsi_14":74.82,"sma_20":87.67,"sma_60":86.45,"sma_120":93.16},{"date":"2026-05-13","open":94.28,"high":95.86,"low":90.42,"close":91.09,"volume":4567512131,"rsi_14":67.65,"sma_20":87.92,"sma_60":86.5,"sma_120":92.71},{"date":"2026-05-14","open":91.09,"high":93.58,"low":89.9,"close":92.15,"volume":4117442304,"rsi_14":69.1,"sma_20":88.21,"sma_60":86.5,"sma_120":92.25},{"date":"2026-05-15","open":92.15,"high":92.56,"low":88.76,"close":89.2,"volume":3954608210,"rsi_14":60.48,"sma_20":88.37,"sma_60":86.38,"sma_120":91.81},{"date":"2026-05-16","open":89.2,"high":89.35,"low":85.69,"close":86.54,"volume":3093543960,"rsi_14":54.0,"sma_20":88.34,"sma_60":86.24,"sma_120":91.32},{"date":"2026-05-17","open":86.54,"high":87.17,"low":83.8,"close":85.17,"volume":2900109291,"rsi_14":52.18,"sma_20":88.36,"sma_60":86.16,"sma_120":90.84},{"date":"2026-05-18","open":85.17,"high":85.67,"low":83.52,"close":85.3,"volume":3814216398,"rsi_14":52.07,"sma_20":88.43,"sma_60":86.1,"sma_120":90.4},{"date":"2026-05-19","open":85.3,"high":85.78,"low":83.85,"close":84.21,"volume":2746890424,"rsi_14":46.23,"sma_20":88.48,"sma_60":86.01,"sma_120":89.99},{"date":"2026-05-20","open":84.21,"high":86.9,"low":83.86,"close":86.04,"volume":3466596442,"rsi_14":44.26,"sma_20":88.64,"sma_60":85.98,"sma_120":89.66},{"date":"2026-05-21","open":86.04,"high":87.79,"low":85.36,"close":87.16,"volume":3835849177,"rsi_14":47.72,"sma_20":88.81,"sma_60":86.0,"sma_120":89.31},{"date":"2026-05-22","open":87.16,"high":87.66,"low":84.04,"close":84.31,"volume":3382830764,"rsi_14":35.69,"sma_20":88.81,"sma_60":85.88,"sma_120":88.94},{"date":"2026-05-23","open":84.31,"high":87.14,"low":81.69,"close":85.66,"volume":4032785357,"rsi_14":36.07,"sma_20":88.9,"sma_60":85.8,"sma_120":88.59},{"date":"2026-05-24","open":85.66,"high":86.76,"low":83.82,"close":85.25,"volume":3092213910,"rsi_14":26.71,"sma_20":88.95,"sma_60":85.69,"sma_120":88.24},{"date":"2026-05-25","open":85.25,"high":86.37,"low":84.72,"close":85.01,"volume":2786627394,"rsi_14":23.53,"sma_20":88.89,"sma_60":85.67,"sma_120":87.96},{"date":"2026-05-26","open":85.01,"high":85.98,"low":83.19,"close":83.59,"volume":3652722719,"rsi_14":25.32,"sma_20":88.61,"sma_60":85.68,"sma_120":87.62},{"date":"2026-05-27","open":83.59,"high":84.56,"low":82.06,"close":82.37,"volume":3313099113,"rsi_14":27.86,"sma_20":88.31,"sma_60":85.68,"sma_120":87.25},{"date":"2026-05-28","open":82.37,"high":82.81,"low":80.04,"close":81.99,"volume":3669754717,"rsi_14":23.27,"sma_20":87.81,"sma_60":85.69,"sma_120":86.89},{"date":"2026-05-29","open":81.99,"high":83.05,"low":80.36,"close":81.93,"volume":3340907091,"rsi_14":27.45,"sma_20":87.25,"sma_60":85.68,"sma_120":86.6},{"date":"2026-05-30","open":81.93,"high":82.99,"low":81.82,"close":82.55,"volume":2257737109,"rsi_14":35.82,"sma_20":86.56,"sma_60":85.67,"sma_120":86.31},{"date":"2026-05-31","open":82.55,"high":83.22,"low":81.34,"close":82.3,"volume":2207975455,"rsi_14":38.9,"sma_20":85.8,"sma_60":85.69,"sma_120":86.11},{"date":"2026-06-01","open":82.3,"high":82.88,"low":79.1,"close":81.09,"volume":3764320653,"rsi_14":35.0,"sma_20":85.14,"sma_60":85.73,"sma_120":85.95},{"date":"2026-06-02","open":81.09,"high":81.14,"low":72.87,"close":74.14,"volume":4479904038,"rsi_14":24.7,"sma_20":84.3,"sma_60":85.62,"sma_120":85.69},{"date":"2026-06-03","open":74.14,"high":75.54,"low":70.97,"close":71.61,"volume":4320073081,"rsi_14":14.96,"sma_20":83.27,"sma_60":85.47,"sma_120":85.48},{"date":"2026-06-04","open":71.61,"high":71.96,"low":67.52,"close":68.72,"volume":5532042136,"rsi_14":8.79,"sma_20":82.25,"sma_60":85.25,"sma_120":85.28},{"date":"2026-06-05","open":68.72,"high":68.93,"low":61.59,"close":63.49,"volume":6580342268,"rsi_14":7.94,"sma_20":81.09,"sma_60":84.97,"sma_120":85.16},{"date":"2026-06-06","open":63.49,"high":64.79,"low":60.41,"close":62.19,"volume":3098233389,"rsi_14":2.49,"sma_20":79.94,"sma_60":84.58,"sma_120":84.95},{"date":"2026-06-07","open":62.19,"high":67.44,"low":62.0,"close":66.31,"volume":2721563824,"rsi_14":16.67,"sma_20":78.99,"sma_60":84.31,"sma_120":84.77},{"date":"2026-06-08","open":66.31,"high":67.97,"low":65.02,"close":66.79,"volume":2829739169,"rsi_14":18.22,"sma_20":78.12,"sma_60":84.04,"sma_120":84.6},{"date":"2026-06-09","open":66.8,"high":67.39,"low":63.63,"close":64.96,"volume":2794618813,"rsi_14":17.96,"sma_20":77.07,"sma_60":83.7,"sma_120":84.42},{"date":"2026-06-10","open":64.96,"high":65.41,"low":62.38,"close":63.16,"volume":2771122697,"rsi_14":17.61,"sma_20":75.87,"sma_60":83.34,"sma_120":84.26},{"date":"2026-06-11","open":63.16,"high":67.21,"low":63.16,"close":66.82,"volume":2584434257,"rsi_14":26.97,"sma_20":75.0,"sma_60":83.1,"sma_120":84.16},{"date":"2026-06-12","open":66.82,"high":68.69,"low":65.94,"close":66.75,"volume":2496073408,"rsi_14":26.96,"sma_20":74.05,"sma_60":82.76,"sma_120":84.06},{"date":"2026-06-13","open":66.75,"high":69.45,"low":66.65,"close":68.87,"volume":1473600629,"rsi_14":30.16,"sma_20":73.23,"sma_60":82.52,"sma_120":83.93},{"date":"2026-06-14","open":68.87,"high":71.18,"low":66.98,"close":71.17,"volume":1618939393,"rsi_14":34.75,"sma_20":72.54,"sma_60":82.29,"sma_120":83.79},{"date":"2026-06-15","open":71.17,"high":75.94,"low":70.77,"close":73.98,"volume":2855926507,"rsi_14":40.67,"sma_20":72.06,"sma_60":82.04,"sma_120":83.69},{"date":"2026-06-16","open":73.98,"high":75.45,"low":72.48,"close":73.41,"volume":2180655774,"rsi_14":48.85,"sma_20":71.61,"sma_60":81.78,"sma_120":83.58},{"date":"2026-06-17","open":73.41,"high":74.38,"low":71.05,"close":71.93,"volume":2589799897,"rsi_14":50.52,"sma_20":71.11,"sma_60":81.54,"sma_120":83.47},{"date":"2026-06-18","open":71.93,"high":72.55,"low":68.31,"close":69.63,"volume":2261568852,"rsi_14":51.51,"sma_20":70.49,"sma_60":81.31,"sma_120":83.37},{"date":"2026-06-19","open":69.62,"high":69.98,"low":67.92,"close":69.72,"volume":1724372055,"rsi_14":62.49,"sma_20":69.85,"sma_60":81.05,"sma_120":83.26},{"date":"2026-06-20","open":69.72,"high":74.12,"low":69.47,"close":73.17,"volume":2008492615,"rsi_14":70.26,"sma_20":69.4,"sma_60":80.83,"sma_120":83.17},{"date":"2026-06-21","open":73.17,"high":74.51,"low":72.38,"close":72.42,"volume":1920143205,"rsi_14":62.87,"sma_20":68.96,"sma_60":80.59,"sma_120":83.06},{"date":"2026-06-22","open":72.42,"high":74.89,"low":71.64,"close":71.91,"volume":2409081243,"rsi_14":60.76,"sma_20":68.85,"sma_60":80.36,"sma_120":82.97},{"date":"2026-06-23","open":71.91,"high":71.92,"low":68.34,"close":69.64,"volume":2072312842,"rsi_14":59.68,"sma_20":68.75,"sma_60":80.08,"sma_120":82.9},{"date":"2026-06-24","open":69.64,"high":70.23,"low":64.83,"close":67.98,"volume":3271251788,"rsi_14":60.02,"sma_20":68.72,"sma_60":79.78,"sma_120":82.81},{"date":"2026-06-25","open":67.98,"high":69.44,"low":64.42,"close":67.57,"volume":3473874338,"rsi_14":51.81,"sma_20":68.92,"sma_60":79.45,"sma_120":82.64},{"date":"2026-06-26","open":67.57,"high":73.7,"low":65.92,"close":71.84,"volume":4463148306,"rsi_14":60.18,"sma_20":69.4,"sma_60":79.24,"sma_120":82.52},{"date":"2026-06-27","open":71.83,"high":73.02,"low":70.39,"close":70.41,"volume":1872823921,"rsi_14":53.17,"sma_20":69.61,"sma_60":79.01,"sma_120":82.43},{"date":"2026-06-28","open":70.41,"high":72.05,"low":69.84,"close":71.31,"volume":1793569190,"rsi_14":50.32,"sma_20":69.83,"sma_60":78.81,"sma_120":82.32},{"date":"2026-06-29","open":71.31,"high":75.92,"low":70.51,"close":74.95,"volume":4009589866,"rsi_14":52.04,"sma_20":70.33,"sma_60":78.68,"sma_120":82.25},{"date":"2026-06-30","open":74.95,"high":75.06,"low":71.92,"close":73.52,"volume":2808926983,"rsi_14":50.22,"sma_20":70.85,"sma_60":78.51,"sma_120":82.14},{"date":"2026-07-01","open":73.53,"high":78.61,"low":72.59,"close":77.38,"volume":3886778163,"rsi_14":60.11,"sma_20":71.38,"sma_60":78.39,"sma_120":82.06},{"date":"2026-07-02","open":77.38,"high":82.6,"low":76.9,"close":80.64,"volume":4145904986,"rsi_14":69.74,"sma_20":72.07,"sma_60":78.34,"sma_120":81.97},{"date":"2026-07-03","open":80.64,"high":82.95,"low":80.35,"close":82.28,"volume":2166541336,"rsi_14":71.32,"sma_20":72.74,"sma_60":78.31,"sma_120":81.92},{"date":"2026-07-04","open":82.28,"high":83.81,"low":81.36,"close":81.65,"volume":2119524835,"rsi_14":65.92,"sma_20":73.27,"sma_60":78.23,"sma_120":81.89},{"date":"2026-07-05","open":81.65,"high":82.21,"low":79.73,"close":81.42,"volume":1773256119,"rsi_14":67.25,"sma_20":73.64,"sma_60":78.1,"sma_120":81.88},{"date":"2026-07-06","open":81.42,"high":83.06,"low":79.22,"close":81.92,"volume":2786913228,"rsi_14":69.18,"sma_20":74.07,"sma_60":78.0,"sma_120":81.88},{"date":"2026-07-07","open":81.92,"high":82.67,"low":80.46,"close":80.65,"volume":2279589175,"rsi_14":71.93,"sma_20":74.5,"sma_60":77.81,"sma_120":81.85},{"date":"2026-07-08","open":80.65,"high":80.69,"low":76.26,"close":77.79,"volume":2467047352,"rsi_14":68.65,"sma_20":74.91,"sma_60":77.55,"sma_120":81.78},{"date":"2026-07-09","open":77.79,"high":78.59,"low":76.84,"close":78.05,"volume":1792200591,"rsi_14":70.03,"sma_20":75.33,"sma_60":77.24,"sma_120":81.71},{"date":"2026-07-10","open":78.04,"high":79.55,"low":77.3,"close":78.07,"volume":2145859531,"rsi_14":64.23,"sma_20":75.57,"sma_60":76.92,"sma_120":81.64},{"date":"2026-07-11","open":78.07,"high":78.72,"low":76.81,"close":76.82,"volume":1454994477,"rsi_14":64.77,"sma_20":75.79,"sma_60":76.63,"sma_120":81.54},{"date":"2026-07-12","open":76.82,"high":77.66,"low":75.8,"close":76.87,"volume":1385994112,"rsi_14":63.33,"sma_20":76.04,"sma_60":76.4,"sma_120":81.45},{"date":"2026-07-13","open":76.87,"high":78.02,"low":74.16,"close":74.86,"volume":1940829057,"rsi_14":49.78,"sma_20":76.3,"sma_60":76.11,"sma_120":81.3},{"date":"2026-07-14","open":74.86,"high":77.82,"low":74.55,"close":77.76,"volume":2122308075,"rsi_14":60.23,"sma_20":76.79,"sma_60":75.92,"sma_120":81.15},{"date":"2026-07-15","open":77.76,"high":78.88,"low":77.06,"close":77.26,"volume":2085836919,"rsi_14":49.66,"sma_20":77.27,"sma_60":75.76,"sma_120":81.0},{"date":"2026-07-16","open":77.26,"high":77.43,"low":75.04,"close":75.27,"volume":1794252183,"rsi_14":33.31,"sma_20":77.44,"sma_60":75.6,"sma_120":80.88},{"date":"2026-07-17","open":75.27,"high":75.64,"low":73.4,"close":75.01,"volume":1654645230,"rsi_14":25.3,"sma_20":77.67,"sma_60":75.43,"sma_120":80.76},{"date":"2026-07-18","open":75.01,"high":75.56,"low":74.53,"close":75.46,"volume":889545169,"rsi_14":28.71,"sma_20":77.88,"sma_60":75.28,"sma_120":80.64},{"date":"2026-07-19","open":75.46,"high":76.59,"low":75.43,"close":76.36,"volume":1306988109,"rsi_14":33.33,"sma_20":77.95,"sma_60":75.12,"sma_120":80.55},{"date":"2026-07-20","open":76.35,"high":78.19,"low":75.56,"close":77.79,"volume":2188464392,"rsi_14":37.23,"sma_20":78.17,"sma_60":74.96,"sma_120":80.48},{"date":"2026-07-21","open":77.79,"high":78.73,"low":77.56,"close":78.11,"volume":1592514558,"rsi_14":41.64,"sma_20":78.2,"sma_60":74.86,"sma_120":80.37},{"date":"2026-07-22","open":78.11,"high":78.71,"low":76.99,"close":77.91,"volume":1695110149,"rsi_14":50.48,"sma_20":78.07,"sma_60":74.73,"sma_120":80.26},{"date":"2026-07-23","open":77.91,"high":78.45,"low":75.47,"close":75.86,"volume":1579075500,"rsi_14":42.37,"sma_20":77.74,"sma_60":74.57,"sma_120":80.13},{"date":"2026-07-24","open":75.86,"high":76.28,"low":73.47,"close":73.88,"volume":1659258809,"rsi_14":37.14,"sma_20":77.36,"sma_60":74.39,"sma_120":80.03},{"date":"2026-07-25","open":73.88,"high":74.64,"low":73.62,"close":74.43,"volume":879280475,"rsi_14":42.32,"sma_20":77.01,"sma_60":74.24,"sma_120":79.96},{"date":"2026-07-26","open":74.43,"high":76.92,"low":74.43,"close":76.6,"volume":1070329957,"rsi_14":49.23,"sma_20":76.74,"sma_60":74.14,"sma_120":79.91},{"date":"2026-07-27","open":76.6,"high":77.37,"low":73.83,"close":74.14,"volume":1866082368,"rsi_14":48.02,"sma_20":76.42,"sma_60":74.01,"sma_120":79.85},{"date":"2026-07-28","open":74.14,"high":74.43,"low":72.38,"close":73.7,"volume":1901784233,"rsi_14":37.06,"sma_20":76.21,"sma_60":73.87,"sma_120":79.78},{"date":"2026-07-29","open":73.7,"high":74.4,"low":72.4,"close":73.6,"volume":1911038318,"rsi_14":38.02,"sma_20":75.99,"sma_60":73.72,"sma_120":79.7},{"date":"2026-07-30","open":73.6,"high":74.86,"low":73.09,"close":74.47,"volume":1435786109,"rsi_14":47.17,"sma_20":75.81,"sma_60":73.59,"sma_120":79.64},{"date":"2026-07-31","open":74.47,"high":75.11,"low":72.65,"close":72.79,"volume":1582701858,"rsi_14":43.02,"sma_20":75.61,"sma_60":73.45,"sma_120":79.59},{"date":"2026-08-01","open":72.79,"high":73.12,"low":70.69,"close":71.87,"volume":1163302717,"rsi_14":38.82,"sma_20":75.36,"sma_60":73.42,"sma_120":79.52},{"date":"2026-08-02","open":71.87,"high":74.09,"low":71.87,"close":73.45,"volume":1052914463,"rsi_14":41.33,"sma_20":75.29,"sma_60":73.45,"sma_120":79.46},{"date":"2026-08-03","open":73.45,"high":74.11,"low":71.96,"close":73.47,"volume":1450637712,"rsi_14":35.94,"sma_20":75.07,"sma_60":73.53,"sma_120":79.39},{"date":"2026-08-04","open":73.47,"high":74.34,"low":73.01,"close":73.72,"volume":1454644591,"rsi_14":35.63,"sma_20":74.89,"sma_60":73.7,"sma_120":79.33},{"date":"2026-08-05","open":73.72,"high":74.64,"low":73.28,"close":73.96,"volume":1749454360,"rsi_14":37.13,"sma_20":74.83,"sma_60":73.89,"sma_120":79.24},{"date":"2026-08-06","open":73.96,"high":74.22,"low":72.31,"close":72.58,"volume":1489469428,"rsi_14":38.8,"sma_20":74.71,"sma_60":74.0,"sma_120":79.15},{"date":"2026-08-07","open":72.58,"high":74.23,"low":72.47,"close":73.64,"volume":1652529951,"rsi_14":49.14,"sma_20":74.62,"sma_60":74.11,"sma_120":79.07},{"date":"2026-08-08","open":73.64,"high":76.62,"low":73.57,"close":75.97,"volume":1505941284,"rsi_14":54.97,"sma_20":74.6,"sma_60":74.29,"sma_120":79.0},{"date":"2026-08-09","open":75.97,"high":77.62,"low":75.74,"close":76.21,"volume":1166793770,"rsi_14":48.57,"sma_20":74.52,"sma_60":74.51,"sma_120":78.93},{"date":"2026-08-10","open":76.21,"high":77.01,"low":75.59,"close":75.95,"volume":1496390290,"rsi_14":57.91,"sma_20":74.41,"sma_60":74.66,"sma_120":78.88},{"date":"2026-08-11","open":75.95,"high":76.54,"low":74.66,"close":76.2,"volume":1440764130,"rsi_14":61.14,"sma_20":74.32,"sma_60":74.82,"sma_120":78.79},{"date":"2026-08-12","open":76.2,"high":77.0,"low":75.36,"close":75.53,"volume":1317223755,"rsi_14":58.19,"sma_20":74.31,"sma_60":74.93,"sma_120":78.72},{"date":"2026-08-13","open":75.53,"high":76.5,"low":75.08,"close":76.18,"volume":1229603276,"rsi_14":57.4,"sma_20":74.42,"sma_60":75.02,"sma_120":78.65},{"date":"2026-08-14","open":76.18,"high":76.24,"low":74.67,"close":75.33,"volume":1141924174,"rsi_14":61.83,"sma_20":74.47,"sma_60":75.04,"sma_120":78.54},{"date":"2026-08-15","open":75.33,"high":75.64,"low":74.99,"close":75.27,"volume":674624941,"rsi_14":67.27,"sma_20":74.4,"sma_60":75.07,"sma_120":78.42},{"date":"2026-08-16","open":75.27,"high":75.6,"low":74.2,"close":74.54,"volume":754939968,"rsi_14":56.05,"sma_20":74.42,"sma_60":75.11,"sma_120":78.33},{"date":"2026-08-17","open":74.54,"high":76.12,"low":74.4,"close":75.94,"volume":1367560466,"rsi_14":61.89,"sma_20":74.53,"sma_60":75.22,"sma_120":78.26},{"date":"2026-08-18","open":75.94,"high":77.28,"low":75.19,"close":77.03,"volume":1532779241,"rsi_14":64.75,"sma_20":74.7,"sma_60":75.34,"sma_120":78.19},{"date":"2026-08-19","open":77.03,"high":86.9,"low":76.62,"close":85.37,"volume":4534447560,"rsi_14":79.52,"sma_20":75.25,"sma_60":75.54,"sma_120":78.19},{"date":"2026-08-20","open":85.37,"high":87.9,"low":84.08,"close":87.64,"volume":4371687960,"rsi_14":87.26,"sma_20":75.99,"sma_60":75.8,"sma_120":78.19},{"date":"2026-08-21","open":87.64,"high":94.74,"low":87.6,"close":93.65,"volume":7161166024,"rsi_14":89.77,"sma_20":77.08,"sma_60":76.16,"sma_120":78.26},{"date":"2026-08-22","open":93.66,"high":101.75,"low":91.28,"close":93.91,"volume":8719705613,"rsi_14":88.85,"sma_20":78.1,"sma_60":76.56,"sma_120":78.32},{"date":"2026-08-23","open":93.91,"high":96.62,"low":91.82,"close":95.44,"volume":4711237515,"rsi_14":89.44,"sma_20":79.2,"sma_60":77.02,"sma_120":78.4},{"date":"2026-08-24","open":95.44,"high":98.65,"low":93.33,"close":98.56,"volume":5841862285,"rsi_14":91.53,"sma_20":80.45,"sma_60":77.54,"sma_120":78.5},{"date":"2026-08-25","open":98.56,"high":102.59,"low":96.06,"close":96.6,"volume":6535134478,"rsi_14":85.26,"sma_20":81.58,"sma_60":77.95,"sma_120":78.59},{"date":"2026-08-26","open":96.6,"high":102.28,"low":95.23,"close":102.17,"volume":3573894029,"rsi_14":89.37,"sma_20":83.06,"sma_60":78.48,"sma_120":78.74},{"date":"2026-08-27","open":102.16,"high":110.04,"low":100.63,"close":109.21,"volume":7155838121,"rsi_14":91.06,"sma_20":84.84,"sma_60":79.11,"sma_120":78.96},{"date":"2026-08-28","open":109.21,"high":109.91,"low":102.58,"close":104.13,"volume":6006683790,"rsi_14":82.39,"sma_20":86.24,"sma_60":79.6,"sma_120":79.14},{"date":"2026-08-29","open":104.13,"high":105.77,"low":103.14,"close":105.65,"volume":2051847724,"rsi_14":83.08,"sma_20":87.71,"sma_60":80.13,"sma_120":79.32},{"date":"2026-08-30","open":105.65,"high":107.31,"low":100.69,"close":101.88,"volume":2856461629,"rsi_14":77.91,"sma_20":89.01,"sma_60":80.54,"sma_120":79.47},{"date":"2026-08-31","open":101.88,"high":104.82,"low":100.98,"close":103.0,"volume":3072699027,"rsi_14":77.79,"sma_20":90.35,"sma_60":80.91,"sma_120":79.63},{"date":"2026-09-01","open":103.0,"high":104.3,"low":98.52,"close":99.99,"volume":3212628309,"rsi_14":72.68,"sma_20":91.57,"sma_60":81.21,"sma_120":79.76},{"date":"2026-09-02","open":99.99,"high":100.58,"low":97.45,"close":100.39,"volume":2681164773,"rsi_14":67.59,"sma_20":92.78,"sma_60":81.52,"sma_120":79.88},{"date":"2026-09-03","open":100.39,"high":105.51,"low":99.44,"close":103.98,"volume":4006843685,"rsi_14":68.57,"sma_20":94.22,"sma_60":81.9,"sma_120":80.0},{"date":"2026-09-04","open":103.98,"high":104.58,"low":100.57,"close":101.95,"volume":3323635657,"rsi_14":60.37,"sma_20":95.55,"sma_60":82.23,"sma_120":80.11},{"date":"2026-09-05","open":101.95,"high":104.25,"low":101.69,"close":103.19,"volume":2183017785,"rsi_14":61.32,"sma_20":96.98,"sma_60":82.61,"sma_120":80.21},{"date":"2026-09-06","open":103.19,"high":107.12,"low":103.18,"close":106.45,"volume":3636915298,"rsi_14":62.88,"sma_20":98.51,"sma_60":83.08,"sma_120":80.32},{"date":"2026-09-07","open":106.45,"high":106.85,"low":103.11,"close":103.87,"volume":3048619480,"rsi_14":56.29,"sma_20":99.85,"sma_60":83.51,"sma_120":80.38},{"date":"2026-09-08","open":103.87,"high":104.65,"low":101.85,"close":103.33,"volume":2815722796,"rsi_14":58.25,"sma_20":100.75,"sma_60":83.94,"sma_120":80.43},{"date":"2026-09-09","open":103.32,"high":104.98,"low":100.69,"close":101.61,"volume":2975874780,"rsi_14":49.24,"sma_20":101.45,"sma_60":84.35,"sma_120":80.49},{"date":"2026-09-10","open":101.61,"high":102.1,"low":98.69,"close":98.69,"volume":2724393615,"rsi_14":33.96,"sma_20":101.7,"sma_60":84.71,"sma_120":80.55},{"date":"2026-09-11","open":98.69,"high":105.49,"low":98.63,"close":102.4,"volume":4430290675,"rsi_14":47.25,"sma_20":102.12,"sma_60":85.17,"sma_120":80.64},{"date":"2026-09-12","open":102.4,"high":102.5,"low":101.27,"close":101.79,"volume":1515467936,"rsi_14":43.66,"sma_20":102.44,"sma_60":85.57,"sma_120":80.74},{"date":"2026-09-13","open":101.79,"high":102.26,"low":99.24,"close":99.25,"volume":1810208961,"rsi_14":45.5,"sma_20":102.47,"sma_60":85.94,"sma_120":80.85},{"date":"2026-09-14","open":99.25,"high":104.67,"low":99.08,"close":102.5,"volume":3056074624,"rsi_14":49.2,"sma_20":102.77,"sma_60":86.39,"sma_120":80.99},{"date":"2026-09-15","open":102.5,"high":102.74,"low":96.39,"close":96.89,"volume":3727168281,"rsi_14":45.44,"sma_20":102.5,"sma_60":86.76,"sma_120":81.09},{"date":"2026-09-16","open":96.89,"high":98.72,"low":96.23,"close":98.64,"volume":3172832119,"rsi_14":47.53,"sma_20":101.98,"sma_60":87.14,"sma_120":81.21},{"date":"2026-09-17","open":98.64,"high":101.84,"low":98.46,"close":101.6,"volume":2985379034,"rsi_14":46.58,"sma_20":101.85,"sma_60":87.56,"sma_120":81.34},{"date":"2026-09-18","open":101.6,"high":114.06,"low":100.95,"close":112.6,"volume":6481095369,"rsi_14":62.19,"sma_20":102.2,"sma_60":88.14,"sma_120":81.55},{"date":"2026-09-19","open":112.6,"high":113.74,"low":110.13,"close":111.01,"volume":2988170676,"rsi_14":58.89,"sma_20":102.65,"sma_60":88.69,"sma_120":81.78},{"date":"2026-09-20","open":111.01,"high":111.24,"low":107.53,"close":111.13,"volume":3209670387,"rsi_14":55.73,"sma_20":103.06,"sma_60":89.25,"sma_120":81.99},{"date":"2026-09-21","open":111.13,"high":119.81,"low":110.96,"close":118.75,"volume":6854063256,"rsi_14":66.21,"sma_20":104.0,"sma_60":89.96,"sma_120":82.27},{"date":"2026-09-22","open":118.75,"high":119.29,"low":115.62,"close":118.51,"volume":4713746303,"rsi_14":66.64,"sma_20":104.91,"sma_60":90.7,"sma_120":82.55},{"date":"2026-09-23","open":118.51,"high":119.62,"low":113.31,"close":114.98,"volume":5299051131,"rsi_14":64.09,"sma_20":105.46,"sma_60":91.38,"sma_120":82.81},{"date":"2026-09-24","open":114.98,"high":117.61,"low":112.84,"close":117.01,"volume":3949288140,"rsi_14":69.68,"sma_20":106.21,"sma_60":92.05,"sma_120":83.1},{"date":"2026-09-25","open":117.01,"high":122.75,"low":115.94,"close":122.01,"volume":6073934976,"rsi_14":70.5,"sma_20":107.15,"sma_60":92.85,"sma_120":83.43},{"date":"2026-09-26","open":122.01,"high":122.25,"low":119.89,"close":121.43,"volume":2607847014,"rsi_14":70.54,"sma_20":107.9,"sma_60":93.65,"sma_120":83.76},{"date":"2026-09-27","open":121.43,"high":124.62,"low":120.14,"close":122.06,"volume":3640855654,"rsi_14":74.84,"sma_20":108.81,"sma_60":94.45,"sma_120":84.09},{"date":"2026-09-28","open":122.06,"high":122.72,"low":117.35,"close":118.84,"volume":3960586898,"rsi_14":67.81,"sma_20":109.58,"sma_60":95.19,"sma_120":84.39},{"date":"2026-09-29","open":118.84,"high":121.49,"low":116.53,"close":119.06,"volume":3528143156,"rsi_14":77.37,"sma_20":110.46,"sma_60":95.96,"sma_120":84.71},{"date":"2026-09-30","open":119.06,"high":122.52,"low":117.23,"close":117.99,"volume":4311290678,"rsi_14":74.31,"sma_20":111.42,"sma_60":96.73,"sma_120":85.07},{"date":"2026-10-01","open":118.0,"high":119.51,"low":116.83,"close":118.4,"volume":3161758614,"rsi_14":72.55,"sma_20":112.22,"sma_60":97.48,"sma_120":85.46},{"date":"2026-10-02","open":118.4,"high":123.48,"low":117.41,"close":118.62,"volume":4750024096,"rsi_14":61.36,"sma_20":113.06,"sma_60":98.24,"sma_120":85.88},{"date":"2026-10-03","open":118.61,"high":120.02,"low":118.56,"close":119.65,"volume":1335691606,"rsi_14":66.65,"sma_20":114.08,"sma_60":99.0,"sma_120":86.35},{"date":"2026-10-04","open":119.64,"high":122.16,"low":119.61,"close":121.53,"volume":1868148522,"rsi_14":68.78,"sma_20":115.03,"sma_60":99.79,"sma_120":86.84},{"date":"2026-10-05","open":121.53,"high":121.94,"low":119.06,"close":120.75,"volume":2453496426,"rsi_14":54.8,"sma_20":116.23,"sma_60":100.6,"sma_120":87.3},{"date":"2026-10-06","open":120.75,"high":121.84,"low":119.0,"close":120.79,"volume":2239732887,"rsi_14":55.53,"sma_20":117.33,"sma_60":101.38,"sma_120":87.75},{"date":"2026-10-07","open":120.78,"high":120.78,"low":115.3,"close":116.22,"volume":3109833604,"rsi_14":52.88,"sma_20":118.07,"sma_60":102.05,"sma_120":88.17},{"date":"2026-10-08","open":116.22,"high":116.7,"low":105.84,"close":109.44,"volume":5085018630,"rsi_14":35.68,"sma_20":117.91,"sma_60":102.61,"sma_120":88.56},{"date":"2026-10-09","open":109.44,"high":111.65,"low":108.44,"close":109.14,"volume":2675442367,"rsi_14":20.37,"sma_20":117.81,"sma_60":103.16,"sma_120":88.91},{"date":"2026-10-10","open":109.14,"high":110.59,"low":108.9,"close":110.03,"volume":1328699406,"rsi_14":24.14,"sma_20":117.76,"sma_60":103.72,"sma_120":89.27},{"date":"2026-10-11","open":110.03,"high":112.56,"low":109.03,"close":111.24,"volume":1652573731,"rsi_14":26.07,"sma_20":117.38,"sma_60":104.32,"sma_120":89.63},{"date":"2026-10-12","open":111.24,"high":113.15,"low":105.41,"close":105.56,"volume":3047825514,"rsi_14":23.51,"sma_20":116.74,"sma_60":104.81,"sma_120":89.91},{"date":"2026-10-13","open":105.56,"high":108.78,"low":102.63,"close":106.73,"volume":3697170628,"rsi_14":26.3,"sma_20":116.32,"sma_60":105.33,"sma_120":90.19},{"date":"2026-10-14","open":106.73,"high":108.34,"low":103.51,"close":104.07,"volume":2975284733,"rsi_14":24.78,"sma_20":115.68,"sma_60":105.81,"sma_120":90.44},{"date":"2026-10-15","open":104.07,"high":106.17,"low":101.03,"close":105.33,"volume":3977412467,"rsi_14":27.04,"sma_20":114.84,"sma_60":106.33,"sma_120":90.72},{"date":"2026-10-16","open":105.33,"high":107.07,"low":102.63,"close":104.3,"volume":2597447693,"rsi_14":25.54,"sma_20":113.99,"sma_60":106.8,"sma_120":91.01},{"date":"2026-10-17","open":104.3,"high":105.09,"low":101.37,"close":103.31,"volume":1375542839,"rsi_14":22.06,"sma_20":113.05,"sma_60":107.24,"sma_120":91.29},{"date":"2026-10-18","open":103.31,"high":104.58,"low":100.51,"close":104.02,"volume":1990852500,"rsi_14":18.81,"sma_20":112.31,"sma_60":107.55,"sma_120":91.54},{"date":"2026-10-19","open":104.02,"high":105.91,"low":103.6,"close":104.93,"volume":2411852216,"rsi_14":21.92,"sma_20":111.6,"sma_60":107.84,"sma_120":91.82},{"date":"2026-10-20","open":104.93,"high":108.01,"low":103.71,"close":106.42,"volume":2706369186,"rsi_14":25.77,"sma_20":111.02,"sma_60":108.05,"sma_120":92.1},{"date":"2026-10-21","open":106.42,"high":109.03,"low":105.56,"close":106.79,"volume":2490313714,"rsi_14":31.47,"sma_20":110.44,"sma_60":108.26,"sma_120":92.41},{"date":"2026-10-23","open":106.79,"high":106.79,"low":103.86,"close":103.86,"volume":0,"rsi_14":31.47,"sma_20":110.44,"sma_60":108.26,"sma_120":92.41}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"current_price":103.86,"price_history":[{"date":"2020-04-10","close":0.9511},{"date":"2020-04-11","close":0.7768},{"date":"2020-04-12","close":0.8825},{"date":"2020-04-13","close":0.7778},{"date":"2020-04-14","close":0.6619},{"date":"2020-04-15","close":0.6467},{"date":"2020-04-16","close":0.6908},{"date":"2020-04-17","close":0.6607},{"date":"2020-04-18","close":0.6811},{"date":"2020-04-19","close":0.607},{"date":"2020-04-20","close":0.5388},{"date":"2020-04-21","close":0.5877},{"date":"2020-04-22","close":0.6916},{"date":"2020-04-23","close":0.6275},{"date":"2020-04-24","close":0.6342},{"date":"2020-04-25","close":0.6433},{"date":"2020-04-26","close":0.6355},{"date":"2020-04-27","close":0.5724},{"date":"2020-04-28","close":0.6613},{"date":"2020-04-29","close":0.7458},{"date":"2020-04-30","close":0.691},{"date":"2020-05-01","close":0.7288},{"date":"2020-05-02","close":0.7159},{"date":"2020-05-03","close":0.6795},{"date":"2020-05-04","close":0.6675},{"date":"2020-05-05","close":0.6418},{"date":"2020-05-06","close":0.6226},{"date":"2020-05-07","close":0.613},{"date":"2020-05-08","close":0.6049},{"date":"2020-05-09","close":0.6045},{"date":"2020-05-10","close":0.537},{"date":"2020-05-11","close":0.5153},{"date":"2020-05-12","close":0.5386},{"date":"2020-05-13","close":0.5505},{"date":"2020-05-14","close":0.5691},{"date":"2020-05-15","close":0.5598},{"date":"2020-05-16","close":0.5991},{"date":"2020-05-17","close":0.613},{"date":"2020-05-18","close":0.6527},{"date":"2020-05-19","close":0.6245},{"date":"2020-05-20","close":0.5792},{"date":"2020-05-21","close":0.6089},{"date":"2020-05-22","close":0.6389},{"date":"2020-05-23","close":0.613},{"date":"2020-05-24","close":0.5491},{"date":"2020-05-25","close":0.6009},{"date":"2020-05-26","close":0.5733},{"date":"2020-05-27","close":0.591},{"date":"2020-05-28","close":0.5752},{"date":"2020-05-29","close":0.5794},{"date":"2020-05-30","close":0.5879},{"date":"2020-05-31","close":0.57},{"date":"2020-06-01","close":0.5775},{"date":"2020-06-02","close":0.5647},{"date":"2020-06-03","close":0.5866},{"date":"2020-06-04","close":0.5873},{"date":"2020-06-05","close":0.6612},{"date":"2020-06-06","close":0.6224},{"date":"2020-06-07","close":0.6166},{"date":"2020-06-08","close":0.6683},{"date":"2020-06-09","close":0.658},{"date":"2020-06-10","close":0.6449},{"date":"2020-06-11","close":0.5737},{"date":"2020-06-12","close":0.5939},{"date":"2020-06-13","close":0.6089},{"date":"2020-06-14","close":0.5871},{"date":"2020-06-15","close":0.5706},{"date":"2020-06-16","close":0.5856},{"date":"2020-06-17","close":0.5816},{"date":"2020-06-18","close":0.621},{"date":"2020-06-19","close":0.6843},{"date":"2020-06-20","close":0.6436},{"date":"2020-06-21","close":0.6731},{"date":"2020-06-22","close":0.7268},{"date":"2020-06-23","close":0.7083},{"date":"2020-06-24","close":0.737},{"date":"2020-06-25","close":0.7132},{"date":"2020-06-26","close":0.7411},{"date":"2020-06-27","close":0.7135},{"date":"2020-06-28","close":0.7985},{"date":"2020-06-29","close":0.8525},{"date":"2020-06-30","close":0.8601},{"date":"2020-07-01","close":0.8326},{"date":"2020-07-02","close":0.7802},{"date":"2020-07-03","close":0.7681},{"date":"2020-07-04","close":0.7804},{"date":"2020-07-05","close":0.6917},{"date":"2020-07-06","close":0.7079},{"date":"2020-07-07","close":0.753},{"date":"2020-07-08","close":0.7967},{"date":"2020-07-09","close":0.8535},{"date":"2020-07-10","close":0.9136},{"date":"2020-07-11","close":0.9246},{"date":"2020-07-12","close":1.0167},{"date":"2020-07-13","close":1.1757},{"date":"2020-07-14","close":1.1481},{"date":"2020-07-15","close":1.2896},{"date":"2020-07-16","close":0.8724},{"date":"2020-07-17","close":0.9778},{"date":"2020-07-18","close":0.9666},{"date":"2020-07-19","close":0.9203},{"date":"2020-07-20","close":0.8731},{"date":"2020-07-21","close":0.9772},{"date":"2020-07-22","close":1.0441},{"date":"2020-07-23","close":1.0498},{"date":"2020-07-24","close":0.9953},{"date":"2020-07-25","close":1.2522},{"date":"2020-07-26","close":1.5651},{"date":"2020-07-27","close":1.7786},{"date":"2020-07-28","close":1.7841},{"date":"2020-07-29","close":1.6583},{"date":"2020-07-30","close":1.6868},{"date":"2020-07-31","close":1.5382},{"date":"2020-08-01","close":1.5266},{"date":"2020-08-02","close":1.7428},{"date":"2020-08-03","close":1.8026},{"date":"2020-08-04","close":1.8716},{"date":"2020-08-05","close":1.7545},{"date":"2020-08-06","close":2.2063},{"date":"2020-08-07","close":2.0859},{"date":"2020-08-08","close":2.4736},{"date":"2020-08-09","close":2.6652},{"date":"2020-08-10","close":3.1318},{"date":"2020-08-11","close":3.3034},{"date":"2020-08-12","close":3.7698},{"date":"2020-08-13","close":3.756},{"date":"2020-08-14","close":3.4094},{"date":"2020-08-15","close":3.1838},{"date":"2020-08-16","close":3.3857},{"date":"2020-08-17","close":3.0986},{"date":"2020-08-18","close":3.33},{"date":"2020-08-19","close":2.899},{"date":"2020-08-20","close":3.2083},{"date":"2020-08-21","close":2.9437},{"date":"2020-08-22","close":3.0209},{"date":"2020-08-23","close":3.3224},{"date":"2020-08-24","close":3.345},{"date":"2020-08-25","close":3.2648},{"date":"2020-08-26","close":3.5584},{"date":"2020-08-27","close":3.4451},{"date":"2020-08-28","close":4.0114},{"date":"2020-08-29","close":3.9688},{"date":"2020-08-30","close":4.4358},{"date":"2020-08-31","close":4.782},{"date":"2020-09-01","close":4.3445},{"date":"2020-09-02","close":4.1645},{"date":"2020-09-03","close":3.5273},{"date":"2020-09-04","close":3.5458},{"date":"2020-09-05","close":2.5979},{"date":"2020-09-06","close":3.086},{"date":"2020-09-07","close":2.9285},{"date":"2020-09-08","close":2.469},{"date":"2020-09-09","close":3.6364},{"date":"2020-09-10","close":3.4698},{"date":"2020-09-11","close":3.4274},{"date":"2020-09-12","close":3.3327},{"date":"2020-09-13","close":3.2258},{"date":"2020-09-14","close":3.2691},{"date":"2020-09-15","close":2.9391},{"date":"2020-09-16","close":2.5454},{"date":"2020-09-17","close":2.8919},{"date":"2020-09-18","close":3.1079},{"date":"2020-09-19","close":3.0289},{"date":"2020-09-20","close":2.8709},{"date":"2020-09-21","close":2.7825},{"date":"2020-09-22","close":2.9155},{"date":"2020-09-23","close":2.8368},{"date":"2020-09-24","close":3.1327},{"date":"2020-09-25","close":3.1886},{"date":"2020-09-26","close":3.1347},{"date":"2020-09-27","close":3.1529},{"date":"2020-09-28","close":2.9567},{"date":"2020-09-29","close":2.9464},{"date":"2020-09-30","close":2.8979},{"date":"2020-10-01","close":2.861},{"date":"2020-10-02","close":2.6261},{"date":"2020-10-03","close":2.5473},{"date":"2020-10-04","close":2.516},{"date":"2020-10-05","close":2.6576},{"date":"2020-10-06","close":2.1762},{"date":"2020-10-07","close":2.2918},{"date":"2020-10-08","close":2.3652},{"date":"2020-10-09","close":2.5399},{"date":"2020-10-10","close":2.4061},{"date":"2020-10-11","close":2.4266},{"date":"2020-10-12","close":2.5871},{"date":"2020-10-13","close":2.4049},{"date":"2020-10-14","close":2.3146},{"date":"2020-10-15","close":2.2664},{"date":"2020-10-16","close":2.1494},{"date":"2020-10-17","close":2.2018},{"date":"2020-10-18","close":2.2143},{"date":"2020-10-19","close":2.0581},{"date":"2020-10-20","close":1.8887},{"date":"2020-10-21","close":1.8904},{"date":"2020-10-22","close":1.9557},{"date":"2020-10-23","close":1.96},{"date":"2020-10-24","close":1.9118},{"date":"2020-10-25","close":1.7875},{"date":"2020-10-26","close":1.6855},{"date":"2020-10-27","close":1.7102},{"date":"2020-10-28","close":1.4901},{"date":"2020-10-29","close":1.4289},{"date":"2020-10-30","close":1.4413},{"date":"2020-10-31","close":1.5407},{"date":"2020-11-01","close":1.5998},{"date":"2020-11-02","close":1.4741},{"date":"2020-11-03","close":1.4122},{"date":"2020-11-04","close":1.3923},{"date":"2020-11-05","close":1.4052},{"date":"2020-11-06","close":1.9137},{"date":"2020-11-07","close":2.032},{"date":"2020-11-08","close":2.1566},{"date":"2020-11-09","close":2.0287},{"date":"2020-11-10","close":2.248},{"date":"2020-11-11","close":2.0021},{"date":"2020-11-12","close":1.8991},{"date":"2020-11-13","close":2.0208},{"date":"2020-11-14","close":1.917},{"date":"2020-11-15","close":2.0432},{"date":"2020-11-16","close":2.2554},{"date":"2020-11-17","close":2.2022},{"date":"2020-11-18","close":2.115},{"date":"2020-11-19","close":2.0768},{"date":"2020-11-20","close":2.0954},{"date":"2020-11-21","close":2.3822},{"date":"2020-11-22","close":2.1448},{"date":"2020-11-23","close":2.2764},{"date":"2020-11-24","close":2.268},{"date":"2020-11-25","close":2.27},{"date":"2020-11-26","close":1.903},{"date":"2020-11-27","close":1.8579},{"date":"2020-11-28","close":1.8889},{"date":"2020-11-29","close":1.9152},{"date":"2020-11-30","close":1.9669},{"date":"2020-12-01","close":1.9763},{"date":"2020-12-02","close":2.1154},{"date":"2020-12-03","close":2.1004},{"date":"2020-12-04","close":1.856},{"date":"2020-12-05","close":1.9788},{"date":"2020-12-06","close":1.8542},{"date":"2020-12-07","close":1.8312},{"date":"2020-12-08","close":1.6654},{"date":"2020-12-09","close":1.6623},{"date":"2020-12-10","close":1.5742},{"date":"2020-12-11","close":1.4446},{"date":"2020-12-12","close":1.4909},{"date":"2020-12-13","close":1.5655},{"date":"2020-12-14","close":1.5916},{"date":"2020-12-15","close":1.7607},{"date":"2020-12-16","close":1.7836},{"date":"2020-12-17","close":1.6786},{"date":"2020-12-18","close":1.6988},{"date":"2020-12-19","close":1.6687},{"date":"2020-12-20","close":1.5636},{"date":"2020-12-21","close":1.5419},{"date":"2020-12-22","close":1.4903},{"date":"2020-12-23","close":1.2057},{"date":"2020-12-24","close":1.3624},{"date":"2020-12-25","close":1.4454},{"date":"2020-12-26","close":1.3242},{"date":"2020-12-27","close":1.303},{"date":"2020-12-28","close":1.5157},{"date":"2020-12-29","close":1.6743},{"date":"2020-12-30","close":1.5355},{"date":"2020-12-31","close":1.5109},{"date":"2021-01-01","close":1.8421},{"date":"2021-01-02","close":1.7993},{"date":"2021-01-03","close":2.1618},{"date":"2021-01-04","close":2.4851},{"date":"2021-01-05","close":2.1572},{"date":"2021-01-06","close":1.9292},{"date":"2021-01-07","close":2.3727},{"date":"2021-01-08","close":3.2199},{"date":"2021-01-09","close":3.3854},{"date":"2021-01-10","close":3.4661},{"date":"2021-01-11","close":3.1081},{"date":"2021-01-12","close":3.6134},{"date":"2021-01-13","close":3.5138},{"date":"2021-01-14","close":3.2782},{"date":"2021-01-15","close":3.2502},{"date":"2021-01-16","close":3.4471},{"date":"2021-01-17","close":3.8181},{"date":"2021-01-18","close":3.7955},{"date":"2021-01-19","close":3.6419},{"date":"2021-01-20","close":3.7236},{"date":"2021-01-21","close":2.9905},{"date":"2021-01-22","close":3.3462},{"date":"2021-01-23","close":3.5041},{"date":"2021-01-24","close":3.6344},{"date":"2021-01-25","close":3.7},{"date":"2021-01-26","close":4.0473},{"date":"2021-01-27","close":3.6906},{"date":"2021-01-28","close":3.8221},{"date":"2021-01-29","close":3.8347},{"date":"2021-01-30","close":4.2243},{"date":"2021-01-31","close":4.2641},{"date":"2021-02-01","close":4.6116},{"date":"2021-02-02","close":5.2675},{"date":"2021-02-03","close":5.716},{"date":"2021-02-04","close":6.4261},{"date":"2021-02-05","close":6.6817},{"date":"2021-02-06","close":6.1108},{"date":"2021-02-07","close":6.7005},{"date":"2021-02-08","close":7.8833},{"date":"2021-02-09","close":7.8168},{"date":"2021-02-10","close":9.0722},{"date":"2021-02-11","close":9.2154},{"date":"2021-02-12","close":9.247},{"date":"2021-02-13","close":8.7325},{"date":"2021-02-14","close":8.7389},{"date":"2021-02-15","close":8.8617},{"date":"2021-02-16","close":8.2979},{"date":"2021-02-17","close":8.2226},{"date":"2021-02-18","close":8.9805},{"date":"2021-02-19","close":11.4657},{"date":"2021-02-20","close":10.0027},{"date":"2021-02-21","close":11.0855},{"date":"2021-02-22","close":14.4548},{"date":"2021-02-23","close":15.2015},{"date":"2021-02-24","close":17.3027},{"date":"2021-02-25","close":13.816},{"date":"2021-02-26","close":13.5879},{"date":"2021-02-27","close":13.2012},{"date":"2021-02-28","close":13.0892},{"date":"2021-03-01","close":14.9556},{"date":"2021-03-02","close":13.9589},{"date":"2021-03-03","close":14.1156},{"date":"2021-03-04","close":13.098},{"date":"2021-03-05","close":12.6104},{"date":"2021-03-06","close":13.0365},{"date":"2021-03-07","close":13.8777},{"date":"2021-03-08","close":13.6022},{"date":"2021-03-09","close":14.8463},{"date":"2021-03-10","close":14.2311},{"date":"2021-03-11","close":15.9923},{"date":"2021-03-12","close":14.5521},{"date":"2021-03-13","close":15.3088},{"date":"2021-03-14","close":14.5083},{"date":"2021-03-15","close":14.1867},{"date":"2021-03-16","close":13.6228},{"date":"2021-03-17","close":14.2202},{"date":"2021-03-18","close":14.23},{"date":"2021-03-19","close":14.2048},{"date":"2021-03-20","close":14.212},{"date":"2021-03-21","close":14.3322},{"date":"2021-03-22","close":14.9193},{"date":"2021-03-23","close":14.2048},{"date":"2021-03-24","close":13.6613},{"date":"2021-03-25","close":13.0251},{"date":"2021-03-26","close":14.7794},{"date":"2021-03-27","close":16.5083},{"date":"2021-03-28","close":18.0162},{"date":"2021-03-29","close":18.8548},{"date":"2021-03-30","close":19.2339},{"date":"2021-03-31","close":19.4652},{"date":"2021-04-01","close":19.0849},{"date":"2021-04-02","close":19.8102},{"date":"2021-04-03","close":22.5523},{"date":"2021-04-04","close":24.0613},{"date":"2021-04-05","close":22.9843},{"date":"2021-04-06","close":24.9571},{"date":"2021-04-07","close":26.4781},{"date":"2021-04-08","close":27.034},{"date":"2021-04-09","close":27.7783},{"date":"2021-04-10","close":26.8414},{"date":"2021-04-11","close":27.9319},{"date":"2021-04-12","close":28.5121},{"date":"2021-04-13","close":27.4356},{"date":"2021-04-14","close":26.4751},{"date":"2021-04-15","close":27.8183},{"date":"2021-04-16","close":25.3974},{"date":"2021-04-17","close":25.0999},{"date":"2021-04-18","close":32.3029},{"date":"2021-04-19","close":31.6759},{"date":"2021-04-20","close":31.7701},{"date":"2021-04-21","close":32.513},{"date":"2021-04-22","close":38.8798},{"date":"2021-04-23","close":36.9784},{"date":"2021-04-24","close":40.7373},{"date":"2021-04-25","close":47.3676},{"date":"2021-04-26","close":43.9765},{"date":"2021-04-27","close":43.239},{"date":"2021-04-28","close":44.826},{"date":"2021-04-29","close":42.4605},{"date":"2021-04-30","close":42.956},{"date":"2021-05-01","close":49.508},{"date":"2021-05-02","close":46.891},{"date":"2021-05-03","close":45.9337},{"date":"2021-05-04","close":42.7296},{"date":"2021-05-05","close":44.9236},{"date":"2021-05-06","close":43.4557},{"date":"2021-05-07","close":43.155},{"date":"2021-05-08","close":45.5615},{"date":"2021-05-09","close":44.3302},{"date":"2021-05-10","close":42.9096},{"date":"2021-05-11","close":44.5775},{"date":"2021-05-12","close":42.4573},{"date":"2021-05-13","close":40.9979},{"date":"2021-05-14","close":42.7179},{"date":"2021-05-15","close":43.4613},{"date":"2021-05-16","close":47.2008},{"date":"2021-05-17","close":46.8632},{"date":"2021-05-18","close":55.911},{"date":"2021-05-19","close":35.1072},{"date":"2021-05-20","close":44.7427},{"date":"2021-05-21","close":38.8129},{"date":"2021-05-22","close":31.3156},{"date":"2021-05-23","close":24.6887},{"date":"2021-05-24","close":31.2836},{"date":"2021-05-25","close":29.9971},{"date":"2021-05-26","close":35.5398},{"date":"2021-05-27","close":33.5846},{"date":"2021-05-28","close":29.0393},{"date":"2021-05-29","close":27.3764},{"date":"2021-05-30","close":28.6027},{"date":"2021-05-31","close":32.8162},{"date":"2021-06-01","close":30.9853},{"date":"2021-06-02","close":33.9563},{"date":"2021-06-03","close":39.4709},{"date":"2021-06-04","close":37.4151},{"date":"2021-06-05","close":39.5854},{"date":"2021-06-06","close":42.3084},{"date":"2021-06-07","close":38.2623},{"date":"2021-06-08","close":41.5178},{"date":"2021-06-09","close":42.0318},{"date":"2021-06-10","close":41.0987},{"date":"2021-06-11","close":36.0461},{"date":"2021-06-12","close":36.4417},{"date":"2021-06-13","close":38.7704},{"date":"2021-06-14","close":38.7131},{"date":"2021-06-15","close":41.1536},{"date":"2021-06-16","close":39.7036},{"date":"2021-06-17","close":39.2646},{"date":"2021-06-18","close":36.6488},{"date":"2021-06-19","close":35.3534},{"date":"2021-06-20","close":35.322},{"date":"2021-06-21","close":26.6574},{"date":"2021-06-22","close":26.7719},{"date":"2021-06-23","close":30.0489},{"date":"2021-06-24","close":31.181},{"date":"2021-06-25","close":28.6989},{"date":"2021-06-26","close":29.7129},{"date":"2021-06-27","close":31.9294},{"date":"2021-06-28","close":32.9278},{"date":"2021-06-29","close":33.8668},{"date":"2021-06-30","close":35.5564},{"date":"2021-07-01","close":33.404},{"date":"2021-07-02","close":34.0205},{"date":"2021-07-03","close":34.4788},{"date":"2021-07-04","close":34.3106},{"date":"2021-07-05","close":32.9846},{"date":"2021-07-06","close":34.2691},{"date":"2021-07-07","close":36.5914},{"date":"2021-07-08","close":33.2037},{"date":"2021-07-09","close":33.2646},{"date":"2021-07-10","close":31.7886},{"date":"2021-07-11","close":32.1778},{"date":"2021-07-12","close":30.8481},{"date":"2021-07-13","close":29.1212},{"date":"2021-07-14","close":31.281},{"date":"2021-07-15","close":28.4521},{"date":"2021-07-16","close":26.37},{"date":"2021-07-17","close":26.7217},{"date":"2021-07-18","close":26.7519},{"date":"2021-07-19","close":24.4476},{"date":"2021-07-20","close":23.4896},{"date":"2021-07-21","close":26.6231},{"date":"2021-07-22","close":27.7021},{"date":"2021-07-23","close":28.5139},{"date":"2021-07-24","close":28.7026},{"date":"2021-07-25","close":28.1688},{"date":"2021-07-26","close":28.3066},{"date":"2021-07-27","close":28.0653},{"date":"2021-07-28","close":27.8154},{"date":"2021-07-29","close":31.2811},{"date":"2021-07-30","close":32.3939},{"date":"2021-07-31","close":36.8273},{"date":"2021-08-01","close":34.2544},{"date":"2021-08-02","close":33.2224},{"date":"2021-08-03","close":33.9964},{"date":"2021-08-04","close":35.7636},{"date":"2021-08-05","close":37.3551},{"date":"2021-08-06","close":39.4461},{"date":"2021-08-07","close":39.4035},{"date":"2021-08-08","close":37.6738},{"date":"2021-08-09","close":38.7678},{"date":"2021-08-10","close":40.6398},{"date":"2021-08-11","close":41.7441},{"date":"2021-08-12","close":41.0994},{"date":"2021-08-13","close":44.8945},{"date":"2021-08-14","close":44.1129},{"date":"2021-08-15","close":53.7452},{"date":"2021-08-16","close":62.4325},{"date":"2021-08-17","close":64.2107},{"date":"2021-08-18","close":72.5433},{"date":"2021-08-19","close":72.7576},{"date":"2021-08-20","close":78.7246},{"date":"2021-08-21","close":73.7562},{"date":"2021-08-22","close":72.8039},{"date":"2021-08-23","close":75.708},{"date":"2021-08-24","close":70.6709},{"date":"2021-08-25","close":71.9516},{"date":"2021-08-26","close":75.3162},{"date":"2021-08-27","close":88.087},{"date":"2021-08-28","close":96.7032},{"date":"2021-08-29","close":94.4697},{"date":"2021-08-30","close":110.5448},{"date":"2021-08-31","close":108.4838},{"date":"2021-09-01","close":111.033},{"date":"2021-09-02","close":128.1024},{"date":"2021-09-03","close":146.5831},{"date":"2021-09-04","close":139.1131},{"date":"2021-09-05","close":142.0709},{"date":"2021-09-06","close":164.3809},{"date":"2021-09-07","close":173.1489},{"date":"2021-09-08","close":191.0414},{"date":"2021-09-09","close":188.1958},{"date":"2021-09-10","close":179.8652},{"date":"2021-09-11","close":178.8679},{"date":"2021-09-12","close":174.5376},{"date":"2021-09-13","close":169.2695},{"date":"2021-09-14","close":158.0948},{"date":"2021-09-15","close":159.1174},{"date":"2021-09-16","close":152.4741},{"date":"2021-09-17","close":147.5931},{"date":"2021-09-18","close":169.1842},{"date":"2021-09-19","close":152.5167},{"date":"2021-09-20","close":132.1345},{"date":"2021-09-21","close":123.9504},{"date":"2021-09-22","close":147.9243},{"date":"2021-09-23","close":149.7536},{"date":"2021-09-24","close":139.3956},{"date":"2021-09-25","close":136.1789},{"date":"2021-09-26","close":135.6994},{"date":"2021-09-27","close":136.7284},{"date":"2021-09-28","close":131.5372},{"date":"2021-09-29","close":135.3515},{"date":"2021-09-30","close":141.069},{"date":"2021-10-01","close":161.6824},{"date":"2021-10-02","close":169.093},{"date":"2021-10-03","close":172.5892},{"date":"2021-10-04","close":166.7319},{"date":"2021-10-05","close":164.1158},{"date":"2021-10-06","close":154.1077},{"date":"2021-10-07","close":154.2812},{"date":"2021-10-08","close":158.9492},{"date":"2021-10-09","close":156.8258},{"date":"2021-10-10","close":148.0487},{"date":"2021-10-11","close":144.8581},{"date":"2021-10-12","close":152.7371},{"date":"2021-10-13","close":148.176},{"date":"2021-10-14","close":149.7568},{"date":"2021-10-15","close":162.5962},{"date":"2021-10-16","close":157.5388},{"date":"2021-10-17","close":159.7438},{"date":"2021-10-18","close":157.2313},{"date":"2021-10-19","close":156.017},{"date":"2021-10-20","close":175.9469},{"date":"2021-10-21","close":190.3184},{"date":"2021-10-22","close":196.4315},{"date":"2021-10-23","close":197.7039},{"date":"2021-10-24","close":202.362},{"date":"2021-10-25","close":210.1043},{"date":"2021-10-26","close":199.8073},{"date":"2021-10-27","close":183.7746},{"date":"2021-10-28","close":194.864},{"date":"2021-10-29","close":200.1828},{"date":"2021-10-30","close":195.4161},{"date":"2021-10-31","close":202.421},{"date":"2021-11-01","close":203.5451},{"date":"2021-11-02","close":220.2396},{"date":"2021-11-03","close":242.8988},{"date":"2021-11-04","close":247.3878},{"date":"2021-11-05","close":236.4743},{"date":"2021-11-06","close":258.9343},{"date":"2021-11-07","close":249.8235},{"date":"2021-11-08","close":248.4672},{"date":"2021-11-09","close":239.2131},{"date":"2021-11-10","close":233.7795},{"date":"2021-11-11","close":234.2408},{"date":"2021-11-12","close":228.5021},{"date":"2021-11-13","close":241.825},{"date":"2021-11-14","close":238.4255},{"date":"2021-11-15","close":237.5536},{"date":"2021-11-16","close":219.239},{"date":"2021-11-17","close":218.7152},{"date":"2021-11-18","close":195.4874},{"date":"2021-11-19","close":215.28},{"date":"2021-11-20","close":218.0153},{"date":"2021-11-21","close":231.2826},{"date":"2021-11-22","close":215.7373},{"date":"2021-11-23","close":221.8369},{"date":"2021-11-24","close":214.9215},{"date":"2021-11-25","close":206.253},{"date":"2021-11-26","close":191.5117},{"date":"2021-11-27","close":193.1022},{"date":"2021-11-28","close":200.6767},{"date":"2021-11-29","close":204.3194},{"date":"2021-11-30","close":208.671},{"date":"2021-12-01","close":229.7992},{"date":"2021-12-02","close":233.993},{"date":"2021-12-03","close":211.2244},{"date":"2021-12-04","close":201.1248},{"date":"2021-12-05","close":196.1683},{"date":"2021-12-06","close":194.1992},{"date":"2021-12-07","close":190.5969},{"date":"2021-12-08","close":194.6217},{"date":"2021-12-09","close":181.1781},{"date":"2021-12-10","close":167.9548},{"date":"2021-12-11","close":171.9495},{"date":"2021-12-12","close":173.4317},{"date":"2021-12-13","close":155.2131},{"date":"2021-12-14","close":153.3414},{"date":"2021-12-15","close":178.3408},{"date":"2021-12-16","close":176.9547},{"date":"2021-12-17","close":175.5033},{"date":"2021-12-18","close":182.8351},{"date":"2021-12-19","close":180.0981},{"date":"2021-12-20","close":173.6718},{"date":"2021-12-21","close":180.0925},{"date":"2021-12-22","close":178.5971},{"date":"2021-12-23","close":190.0363},{"date":"2021-12-24","close":190.2732},{"date":"2021-12-25","close":193.1209},{"date":"2021-12-26","close":198.0007},{"date":"2021-12-27","close":195.4295},{"date":"2021-12-28","close":177.4256},{"date":"2021-12-29","close":170.6576},{"date":"2021-12-30","close":172.7512},{"date":"2021-12-31","close":170.2991},{"date":"2022-01-01","close":178.5179},{"date":"2022-01-02","close":176.3828},{"date":"2022-01-03","close":170.2977},{"date":"2022-01-04","close":167.9389},{"date":"2022-01-05","close":155.0997},{"date":"2022-01-06","close":150.4314},{"date":"2022-01-07","close":136.4028},{"date":"2022-01-08","close":142.5135},{"date":"2022-01-09","close":140.839},{"date":"2022-01-10","close":135.9549},{"date":"2022-01-11","close":140.1839},{"date":"2022-01-12","close":151.7031},{"date":"2022-01-13","close":146.01},{"date":"2022-01-14","close":146.159},{"date":"2022-01-15","close":147.8012},{"date":"2022-01-16","close":147.8565},{"date":"2022-01-17","close":139.926},{"date":"2022-01-18","close":141.5872},{"date":"2022-01-19","close":135.7924},{"date":"2022-01-20","close":127.2053},{"date":"2022-01-21","close":111.9661},{"date":"2022-01-22","close":94.1784},{"date":"2022-01-23","close":99.5782},{"date":"2022-01-24","close":91.6502},{"date":"2022-01-25","close":94.7204},{"date":"2022-01-26","close":92.238},{"date":"2022-01-27","close":89.6325},{"date":"2022-01-28","close":91.3129},{"date":"2022-01-29","close":96.2235},{"date":"2022-01-30","close":93.2977},{"date":"2022-01-31","close":99.7388},{"date":"2022-02-01","close":109.979},{"date":"2022-02-02","close":101.8376},{"date":"2022-02-03","close":101.459},{"date":"2022-02-04","close":112.1742},{"date":"2022-02-05","close":113.8943},{"date":"2022-02-06","close":115.2998},{"date":"2022-02-07","close":117.3551},{"date":"2022-02-08","close":113.5955},{"date":"2022-02-09","close":114.0194},{"date":"2022-02-10","close":106.2028},{"date":"2022-02-11","close":96.3819},{"date":"2022-02-12","close":95.9182},{"date":"2022-02-13","close":93.2441},{"date":"2022-02-14","close":96.4333},{"date":"2022-02-15","close":104.8733},{"date":"2022-02-16","close":101.9329},{"date":"2022-02-17","close":93.4104},{"date":"2022-02-18","close":90.0655},{"date":"2022-02-19","close":91.4967},{"date":"2022-02-20","close":90.9014},{"date":"2022-02-21","close":83.1232},{"date":"2022-02-22","close":86.4654},{"date":"2022-02-23","close":84.9028},{"date":"2022-02-24","close":89.1947},{"date":"2022-02-25","close":92.5988},{"date":"2022-02-26","close":90.1416},{"date":"2022-02-27","close":85.5191},{"date":"2022-02-28","close":99.5203},{"date":"2022-03-01","close":98.6536},{"date":"2022-03-02","close":100.6496},{"date":"2022-03-03","close":95.5392},{"date":"2022-03-04","close":88.246},{"date":"2022-03-05","close":89.6478},{"date":"2022-03-06","close":84.5422},{"date":"2022-03-07","close":82.1301},{"date":"2022-03-08","close":82.2548},{"date":"2022-03-09","close":88.2021},{"date":"2022-03-10","close":82.9391},{"date":"2022-03-11","close":80.745},{"date":"2022-03-12","close":81.5538},{"date":"2022-03-13","close":78.9361},{"date":"2022-03-14","close":81.1733},{"date":"2022-03-15","close":82.9551},{"date":"2022-03-16","close":87.9036},{"date":"2022-03-17","close":87.8768},{"date":"2022-03-18","close":89.822},{"date":"2022-03-19","close":92.4182},{"date":"2022-03-20","close":88.6149},{"date":"2022-03-21","close":88.7572},{"date":"2022-03-22","close":90.513},{"date":"2022-03-23","close":95.1027},{"date":"2022-03-24","close":102.2237},{"date":"2022-03-25","close":98.6581},{"date":"2022-03-26","close":101.7642},{"date":"2022-03-27","close":107.0842},{"date":"2022-03-28","close":106.4653},{"date":"2022-03-29","close":111.7103},{"date":"2022-03-30","close":120.6995},{"date":"2022-03-31","close":122.6615},{"date":"2022-04-01","close":134.4309},{"date":"2022-04-02","close":132.1989},{"date":"2022-04-03","close":136.7753},{"date":"2022-04-04","close":132.4126},{"date":"2022-04-05","close":126.8622},{"date":"2022-04-06","close":112.8834},{"date":"2022-04-07","close":118.7965},{"date":"2022-04-08","close":109.8009},{"date":"2022-04-09","close":112.9728},{"date":"2022-04-10","close":111.7424},{"date":"2022-04-11","close":99.3391},{"date":"2022-04-12","close":103.3064},{"date":"2022-04-13","close":105.0019},{"date":"2022-04-14","close":100.7078},{"date":"2022-04-15","close":101.3098},{"date":"2022-04-16","close":102.2573},{"date":"2022-04-17","close":100.4097},{"date":"2022-04-18","close":102.1585},{"date":"2022-04-19","close":108.582},{"date":"2022-04-20","close":105.497},{"date":"2022-04-21","close":101.7761},{"date":"2022-04-22","close":100.6121},{"date":"2022-04-23","close":100.7444},{"date":"2022-04-24","close":99.2358},{"date":"2022-04-25","close":101.2476},{"date":"2022-04-26","close":95.7822},{"date":"2022-04-27","close":98.3789},{"date":"2022-04-28","close":98.1857},{"date":"2022-04-29","close":94.0113},{"date":"2022-04-30","close":85.0959},{"date":"2022-05-01","close":89.6715},{"date":"2022-05-02","close":87.581},{"date":"2022-05-03","close":85.8424},{"date":"2022-05-04","close":92.7709},{"date":"2022-05-05","close":84.596},{"date":"2022-05-06","close":81.7641},{"date":"2022-05-07","close":78.9834},{"date":"2022-05-08","close":75.2202},{"date":"2022-05-09","close":63.2697},{"date":"2022-05-10","close":66.7662},{"date":"2022-05-11","close":50.2108},{"date":"2022-05-12","close":44.6836},{"date":"2022-05-13","close":48.5936},{"date":"2022-05-14","close":52.4172},{"date":"2022-05-15","close":58.8113},{"date":"2022-05-16","close":53.6465},{"date":"2022-05-17","close":57.1256},{"date":"2022-05-18","close":49.7562},{"date":"2022-05-19","close":52.214},{"date":"2022-05-20","close":49.5385},{"date":"2022-05-21","close":50.318},{"date":"2022-05-22","close":52.7552},{"date":"2022-05-23","close":49.0569},{"date":"2022-05-24","close":49.6533},{"date":"2022-05-25","close":47.9824},{"date":"2022-05-26","close":43.4912},{"date":"2022-05-27","close":40.9813},{"date":"2022-05-28","close":44.3432},{"date":"2022-05-29","close":44.9096},{"date":"2022-05-30","close":47.1794},{"date":"2022-05-31","close":45.7678},{"date":"2022-06-01","close":40.2697},{"date":"2022-06-02","close":40.8913},{"date":"2022-06-03","close":38.2592},{"date":"2022-06-04","close":38.9314},{"date":"2022-06-05","close":38.4805},{"date":"2022-06-06","close":42.4331},{"date":"2022-06-07","close":39.4376},{"date":"2022-06-08","close":38.8434},{"date":"2022-06-09","close":39.9726},{"date":"2022-06-10","close":37.0898},{"date":"2022-06-11","close":33.8211},{"date":"2022-06-12","close":30.7433},{"date":"2022-06-13","close":28.1924},{"date":"2022-06-14","close":29.7146},{"date":"2022-06-15","close":34.4879},{"date":"2022-06-16","close":29.9897},{"date":"2022-06-17","close":30.7429},{"date":"2022-06-18","close":31.8079},{"date":"2022-06-19","close":34.2437},{"date":"2022-06-20","close":35.4171},{"date":"2022-06-21","close":36.1212},{"date":"2022-06-22","close":34.1216},{"date":"2022-06-23","close":38.1752},{"date":"2022-06-24","close":42.212},{"date":"2022-06-25","close":42.3328},{"date":"2022-06-26","close":39.4081},{"date":"2022-06-27","close":38.4513},{"date":"2022-06-28","close":35.3264},{"date":"2022-06-29","close":33.8739},{"date":"2022-06-30","close":33.5884},{"date":"2022-07-01","close":32.8031},{"date":"2022-07-02","close":33.3594},{"date":"2022-07-03","close":33.3859},{"date":"2022-07-04","close":36.785},{"date":"2022-07-05","close":35.3956},{"date":"2022-07-06","close":37.0736},{"date":"2022-07-07","close":38.5183},{"date":"2022-07-08","close":38.2867},{"date":"2022-07-09","close":38.072},{"date":"2022-07-10","close":36.6976},{"date":"2022-07-11","close":33.4636},{"date":"2022-07-12","close":32.7576},{"date":"2022-07-13","close":34.9109},{"date":"2022-07-14","close":37.1078},{"date":"2022-07-15","close":37.4159},{"date":"2022-07-16","close":39.5741},{"date":"2022-07-17","close":38.6447},{"date":"2022-07-18","close":43.7462},{"date":"2022-07-19","close":44.8999},{"date":"2022-07-20","close":42.0937},{"date":"2022-07-21","close":43.1906},{"date":"2022-07-22","close":40.6185},{"date":"2022-07-23","close":40.041},{"date":"2022-07-24","close":41.0066},{"date":"2022-07-25","close":36.712},{"date":"2022-07-26","close":36.1909},{"date":"2022-07-27","close":40.3078},{"date":"2022-07-28","close":42.8453},{"date":"2022-07-29","close":41.927},{"date":"2022-07-30","close":43.7559},{"date":"2022-07-31","close":42.4002},{"date":"2022-08-01","close":41.7865},{"date":"2022-08-02","close":39.7545},{"date":"2022-08-03","close":38.5444},{"date":"2022-08-04","close":38.8307},{"date":"2022-08-05","close":40.561},{"date":"2022-08-06","close":40.057},{"date":"2022-08-07","close":40.6056},{"date":"2022-08-08","close":42.1706},{"date":"2022-08-09","close":40.3726},{"date":"2022-08-10","close":42.3659},{"date":"2022-08-11","close":42.8218},{"date":"2022-08-12","close":45.3348},{"date":"2022-08-13","close":46.4853},{"date":"2022-08-14","close":44.9166},{"date":"2022-08-15","close":43.8232},{"date":"2022-08-16","close":43.1588},{"date":"2022-08-17","close":40.4031},{"date":"2022-08-18","close":39.5452},{"date":"2022-08-19","close":35.8903},{"date":"2022-08-20","close":35.2697},{"date":"2022-08-21","close":36.5332},{"date":"2022-08-22","close":35.4744},{"date":"2022-08-23","close":35.6463},{"date":"2022-08-24","close":34.9579},{"date":"2022-08-25","close":35.3165},{"date":"2022-08-26","close":31.7264},{"date":"2022-08-27","close":31.5424},{"date":"2022-08-28","close":30.3923},{"date":"2022-08-29","close":32.4653},{"date":"2022-08-30","close":31.4121},{"date":"2022-08-31","close":31.473},{"date":"2022-09-01","close":31.5857},{"date":"2022-09-02","close":31.2279},{"date":"2022-09-03","close":31.1095},{"date":"2022-09-04","close":32.107},{"date":"2022-09-05","close":32.1946},{"date":"2022-09-06","close":30.8917},{"date":"2022-09-07","close":32.7109},{"date":"2022-09-08","close":33.6086},{"date":"2022-09-09","close":34.7398},{"date":"2022-09-10","close":35.1267},{"date":"2022-09-11","close":34.966},{"date":"2022-09-12","close":37.4242},{"date":"2022-09-13","close":33.4308},{"date":"2022-09-14","close":34.0916},{"date":"2022-09-15","close":33.0477},{"date":"2022-09-16","close":32.2089},{"date":"2022-09-17","close":33.7508},{"date":"2022-09-18","close":31.0599},{"date":"2022-09-19","close":32.6853},{"date":"2022-09-20","close":31.433},{"date":"2022-09-21","close":30.8264},{"date":"2022-09-22","close":32.4089},{"date":"2022-09-23","close":33.6766},{"date":"2022-09-24","close":33.4627},{"date":"2022-09-25","close":32.3354},{"date":"2022-09-26","close":33.8806},{"date":"2022-09-27","close":32.7501},{"date":"2022-09-28","close":33.2354},{"date":"2022-09-29","close":33.9524},{"date":"2022-09-30","close":33.2124},{"date":"2022-10-01","close":32.4694},{"date":"2022-10-02","close":32.0557},{"date":"2022-10-03","close":32.9676},{"date":"2022-10-04","close":34.1225},{"date":"2022-10-05","close":34.0739},{"date":"2022-10-06","close":33.3428},{"date":"2022-10-07","close":33.0015},{"date":"2022-10-08","close":32.5779},{"date":"2022-10-09","close":32.9139},{"date":"2022-10-10","close":31.9708},{"date":"2022-10-11","close":30.7769},{"date":"2022-10-12","close":31.1655},{"date":"2022-10-13","close":30.5445},{"date":"2022-10-14","close":30.0074},{"date":"2022-10-15","close":29.5753},{"date":"2022-10-16","close":30.1688},{"date":"2022-10-17","close":31.2249},{"date":"2022-10-18","close":30.1643},{"date":"2022-10-19","close":28.9008},{"date":"2022-10-20","close":28.0851},{"date":"2022-10-21","close":28.1087},{"date":"2022-10-22","close":28.0139},{"date":"2022-10-23","close":29.2701},{"date":"2022-10-24","close":28.3101},{"date":"2022-10-25","close":30.94},{"date":"2022-10-26","close":31.2847},{"date":"2022-10-27","close":30.6306},{"date":"2022-10-28","close":32.1113},{"date":"2022-10-29","close":32.8571},{"date":"2022-10-30","close":32.9659},{"date":"2022-10-31","close":32.611},{"date":"2022-11-01","close":32.2484},{"date":"2022-11-02","close":30.7881},{"date":"2022-11-03","close":30.8439},{"date":"2022-11-04","close":33.7809},{"date":"2022-11-05","close":36.7658},{"date":"2022-11-06","close":32.6836},{"date":"2022-11-07","close":29.6013},{"date":"2022-11-08","close":24.1529},{"date":"2022-11-09","close":13.9409},{"date":"2022-11-10","close":17.6814},{"date":"2022-11-11","close":16.3267},{"date":"2022-11-12","close":14.539},{"date":"2022-11-13","close":13.1645},{"date":"2022-11-14","close":14.0014},{"date":"2022-11-15","close":14.3013},{"date":"2022-11-16","close":14.2855},{"date":"2022-11-17","close":13.6387},{"date":"2022-11-18","close":13.2475},{"date":"2022-11-19","close":12.851},{"date":"2022-11-20","close":12.2528},{"date":"2022-11-21","close":11.8462},{"date":"2022-11-22","close":12.4356},{"date":"2022-11-23","close":14.3515},{"date":"2022-11-24","close":14.5824},{"date":"2022-11-25","close":14.0631},{"date":"2022-11-26","close":14.1592},{"date":"2022-11-27","close":14.1158},{"date":"2022-11-28","close":13.4045},{"date":"2022-11-29","close":13.3697},{"date":"2022-11-30","close":14.1154},{"date":"2022-12-01","close":13.481},{"date":"2022-12-02","close":13.7156},{"date":"2022-12-03","close":13.3025},{"date":"2022-12-04","close":13.7182},{"date":"2022-12-05","close":13.8311},{"date":"2022-12-06","close":14.2889},{"date":"2022-12-07","close":13.5197},{"date":"2022-12-08","close":13.6892},{"date":"2022-12-09","close":13.5802},{"date":"2022-12-10","close":13.577},{"date":"2022-12-11","close":13.4278},{"date":"2022-12-12","close":13.3185},{"date":"2022-12-13","close":13.834},{"date":"2022-12-14","close":14.1405},{"date":"2022-12-15","close":14.0215},{"date":"2022-12-16","close":12.2666},{"date":"2022-12-17","close":12.5044},{"date":"2022-12-18","close":12.4131},{"date":"2022-12-19","close":11.9327},{"date":"2022-12-20","close":12.2805},{"date":"2022-12-21","close":12.129},{"date":"2022-12-22","close":11.7948},{"date":"2022-12-23","close":11.7862},{"date":"2022-12-24","close":11.4443},{"date":"2022-12-25","close":11.3879},{"date":"2022-12-26","close":11.3066},{"date":"2022-12-27","close":11.0854},{"date":"2022-12-28","close":9.7559},{"date":"2022-12-29","close":9.6518},{"date":"2022-12-30","close":9.8802},{"date":"2022-12-31","close":9.961},{"date":"2023-01-01","close":9.9822},{"date":"2023-01-02","close":11.273},{"date":"2023-01-03","close":13.344},{"date":"2023-01-04","close":13.4351},{"date":"2023-01-05","close":13.4193},{"date":"2023-01-06","close":13.5258},{"date":"2023-01-07","close":13.0923},{"date":"2023-01-08","close":14.3199},{"date":"2023-01-09","close":16.3025},{"date":"2023-01-10","close":16.1967},{"date":"2023-01-11","close":16.3594},{"date":"2023-01-12","close":16.619},{"date":"2023-01-13","close":18.2884},{"date":"2023-01-14","close":24.2495},{"date":"2023-01-15","close":22.8733},{"date":"2023-01-16","close":23.5776},{"date":"2023-01-17","close":22.8841},{"date":"2023-01-18","close":20.8506},{"date":"2023-01-19","close":21.4268},{"date":"2023-01-20","close":25.5483},{"date":"2023-01-21","close":24.6278},{"date":"2023-01-22","close":24.2328},{"date":"2023-01-23","close":24.3578},{"date":"2023-01-24","close":22.7957},{"date":"2023-01-25","close":24.5714},{"date":"2023-01-26","close":24.3507},{"date":"2023-01-27","close":24.4079},{"date":"2023-01-28","close":23.9818},{"date":"2023-01-29","close":26.1324},{"date":"2023-01-30","close":23.9463},{"date":"2023-01-31","close":23.9525},{"date":"2023-02-01","close":24.9934},{"date":"2023-02-02","close":24.2651},{"date":"2023-02-03","close":24.6809},{"date":"2023-02-04","close":24.3177},{"date":"2023-02-05","close":23.4934},{"date":"2023-02-06","close":22.7064},{"date":"2023-02-07","close":23.8614},{"date":"2023-02-08","close":23.1927},{"date":"2023-02-09","close":20.4521},{"date":"2023-02-10","close":20.1301},{"date":"2023-02-11","close":20.8301},{"date":"2023-02-12","close":21.49},{"date":"2023-02-13","close":20.7901},{"date":"2023-02-14","close":21.825},{"date":"2023-02-15","close":23.8839},{"date":"2023-02-16","close":22.286},{"date":"2023-02-17","close":23.1668},{"date":"2023-02-18","close":23.4786},{"date":"2023-02-19","close":24.8408},{"date":"2023-02-20","close":26.1814},{"date":"2023-02-21","close":24.9486},{"date":"2023-02-22","close":24.1813},{"date":"2023-02-23","close":23.9008},{"date":"2023-02-24","close":23.053},{"date":"2023-02-25","close":22.5234},{"date":"2023-02-26","close":23.2561},{"date":"2023-02-27","close":22.6926},{"date":"2023-02-28","close":21.9164},{"date":"2023-03-01","close":22.5064},{"date":"2023-03-02","close":21.9849},{"date":"2023-03-03","close":21.3994},{"date":"2023-03-04","close":20.9668},{"date":"2023-03-05","close":20.9786},{"date":"2023-03-06","close":20.635},{"date":"2023-03-07","close":20.2447},{"date":"2023-03-08","close":18.4212},{"date":"2023-03-09","close":17.3081},{"date":"2023-03-10","close":18.2436},{"date":"2023-03-11","close":18.2258},{"date":"2023-03-12","close":20.3105},{"date":"2023-03-13","close":20.4337},{"date":"2023-03-14","close":20.928},{"date":"2023-03-15","close":19.291},{"date":"2023-03-16","close":19.7305},{"date":"2023-03-17","close":21.6291},{"date":"2023-03-18","close":21.1959},{"date":"2023-03-19","close":21.9034},{"date":"2023-03-20","close":22.1765},{"date":"2023-03-21","close":22.6183},{"date":"2023-03-22","close":21.4805},{"date":"2023-03-23","close":22.2168},{"date":"2023-03-24","close":20.6789},{"date":"2023-03-25","close":20.4466},{"date":"2023-03-26","close":20.9755},{"date":"2023-03-27","close":19.9217},{"date":"2023-03-28","close":20.4707},{"date":"2023-03-29","close":21.1115},{"date":"2023-03-30","close":20.551},{"date":"2023-03-31","close":21.1705},{"date":"2023-04-01","close":20.9756},{"date":"2023-04-02","close":20.537},{"date":"2023-04-03","close":20.4431},{"date":"2023-04-04","close":20.9246},{"date":"2023-04-05","close":20.966},{"date":"2023-04-06","close":20.6101},{"date":"2023-04-07","close":20.4699},{"date":"2023-04-08","close":20.0364},{"date":"2023-04-09","close":20.2995},{"date":"2023-04-10","close":20.8824},{"date":"2023-04-11","close":23.0188},{"date":"2023-04-12","close":23.9853},{"date":"2023-04-13","close":24.4323},{"date":"2023-04-14","close":24.7727},{"date":"2023-04-15","close":24.0794},{"date":"2023-04-16","close":25.3619},{"date":"2023-04-17","close":24.5588},{"date":"2023-04-18","close":24.8527},{"date":"2023-04-19","close":22.7128},{"date":"2023-04-20","close":22.1814},{"date":"2023-04-21","close":21.2781},{"date":"2023-04-22","close":21.8163},{"date":"2023-04-23","close":21.4801},{"date":"2023-04-24","close":21.3911},{"date":"2023-04-25","close":21.9273},{"date":"2023-04-26","close":21.283},{"date":"2023-04-27","close":22.3401},{"date":"2023-04-28","close":23.3663},{"date":"2023-04-29","close":23.183},{"date":"2023-04-30","close":22.832},{"date":"2023-05-01","close":21.9866},{"date":"2023-05-02","close":22.265},{"date":"2023-05-03","close":22.218},{"date":"2023-05-04","close":21.7303},{"date":"2023-05-05","close":22.8261},{"date":"2023-05-06","close":21.9743},{"date":"2023-05-07","close":21.8442},{"date":"2023-05-08","close":20.6575},{"date":"2023-05-09","close":20.6836},{"date":"2023-05-10","close":20.9537},{"date":"2023-05-11","close":20.2349},{"date":"2023-05-12","close":20.9118},{"date":"2023-05-13","close":20.8688},{"date":"2023-05-14","close":20.9534},{"date":"2023-05-15","close":21.0072},{"date":"2023-05-16","close":20.6794},{"date":"2023-05-17","close":21.0684},{"date":"2023-05-18","close":20.3487},{"date":"2023-05-19","close":20.3499},{"date":"2023-05-20","close":20.2854},{"date":"2023-05-21","close":19.6094},{"date":"2023-05-22","close":19.542},{"date":"2023-05-23","close":20.0432},{"date":"2023-05-24","close":19.2237},{"date":"2023-05-25","close":19.2607},{"date":"2023-05-26","close":19.367},{"date":"2023-05-27","close":20.4252},{"date":"2023-05-28","close":20.7986},{"date":"2023-05-29","close":20.5865},{"date":"2023-05-30","close":21.2541},{"date":"2023-05-31","close":20.8245},{"date":"2023-06-01","close":20.5022},{"date":"2023-06-02","close":21.2576},{"date":"2023-06-03","close":21.1556},{"date":"2023-06-04","close":21.819},{"date":"2023-06-05","close":20.0751},{"date":"2023-06-06","close":20.3985},{"date":"2023-06-07","close":18.6343},{"date":"2023-06-08","close":18.9095},{"date":"2023-06-09","close":17.3797},{"date":"2023-06-10","close":15.6561},{"date":"2023-06-11","close":15.5588},{"date":"2023-06-12","close":15.1967},{"date":"2023-06-13","close":15.0182},{"date":"2023-06-14","close":14.4866},{"date":"2023-06-15","close":14.7595},{"date":"2023-06-16","close":15.3083},{"date":"2023-06-17","close":15.6505},{"date":"2023-06-18","close":15.4382},{"date":"2023-06-19","close":16.073},{"date":"2023-06-20","close":16.6352},{"date":"2023-06-21","close":17.257},{"date":"2023-06-22","close":16.6426},{"date":"2023-06-23","close":17.1495},{"date":"2023-06-24","close":16.6529},{"date":"2023-06-25","close":16.9714},{"date":"2023-06-26","close":16.27},{"date":"2023-06-27","close":16.6196},{"date":"2023-06-28","close":15.9868},{"date":"2023-06-29","close":17.9705},{"date":"2023-06-30","close":18.8973},{"date":"2023-07-01","close":18.6839},{"date":"2023-07-02","close":19.4536},{"date":"2023-07-03","close":19.2405},{"date":"2023-07-04","close":19.1432},{"date":"2023-07-05","close":18.9929},{"date":"2023-07-06","close":19.7294},{"date":"2023-07-07","close":21.4847},{"date":"2023-07-08","close":21.8593},{"date":"2023-07-09","close":21.349},{"date":"2023-07-10","close":21.3138},{"date":"2023-07-11","close":22.0929},{"date":"2023-07-12","close":21.9776},{"date":"2023-07-13","close":26.0257},{"date":"2023-07-14","close":26.7357},{"date":"2023-07-15","close":27.3914},{"date":"2023-07-16","close":27.3841},{"date":"2023-07-17","close":26.8728},{"date":"2023-07-18","close":25.5445},{"date":"2023-07-19","close":26.3724},{"date":"2023-07-20","close":25.3752},{"date":"2023-07-21","close":25.5443},{"date":"2023-07-22","close":24.5351},{"date":"2023-07-23","close":24.7668},{"date":"2023-07-24","close":23.3815},{"date":"2023-07-25","close":23.2793},{"date":"2023-07-26","close":25.1771},{"date":"2023-07-27","close":25.0993},{"date":"2023-07-28","close":24.8469},{"date":"2023-07-29","close":25.169},{"date":"2023-07-30","close":24.261},{"date":"2023-07-31","close":23.721},{"date":"2023-08-01","close":23.9988},{"date":"2023-08-02","close":23.1457},{"date":"2023-08-03","close":22.636},{"date":"2023-08-04","close":22.7936},{"date":"2023-08-05","close":22.6322},{"date":"2023-08-06","close":23.1857},{"date":"2023-08-07","close":23.0688},{"date":"2023-08-08","close":24.2118},{"date":"2023-08-09","close":24.3785},{"date":"2023-08-10","close":24.6131},{"date":"2023-08-11","close":24.5829},{"date":"2023-08-12","close":24.9067},{"date":"2023-08-13","close":24.2429},{"date":"2023-08-14","close":25.1428},{"date":"2023-08-15","close":23.8966},{"date":"2023-08-16","close":22.812},{"date":"2023-08-17","close":21.71},{"date":"2023-08-18","close":21.3355},{"date":"2023-08-19","close":21.879},{"date":"2023-08-20","close":21.7733},{"date":"2023-08-21","close":21.2083},{"date":"2023-08-22","close":20.5465},{"date":"2023-08-23","close":21.7036},{"date":"2023-08-24","close":21.033},{"date":"2023-08-25","close":20.3927},{"date":"2023-08-26","close":20.2804},{"date":"2023-08-27","close":20.7868},{"date":"2023-08-28","close":20.5571},{"date":"2023-08-29","close":21.7808},{"date":"2023-08-30","close":20.8349},{"date":"2023-08-31","close":19.7351},{"date":"2023-09-01","close":19.3278},{"date":"2023-09-02","close":19.4937},{"date":"2023-09-03","close":19.5787},{"date":"2023-09-04","close":19.4994},{"date":"2023-09-05","close":20.2724},{"date":"2023-09-06","close":19.62},{"date":"2023-09-07","close":19.8905},{"date":"2023-09-08","close":19.599},{"date":"2023-09-09","close":19.4461},{"date":"2023-09-10","close":18.2488},{"date":"2023-09-11","close":17.7392},{"date":"2023-09-12","close":17.9298},{"date":"2023-09-13","close":18.403},{"date":"2023-09-14","close":18.8383},{"date":"2023-09-15","close":19.1688},{"date":"2023-09-16","close":19.1404},{"date":"2023-09-17","close":18.8316},{"date":"2023-09-18","close":19.6572},{"date":"2023-09-19","close":20.0362},{"date":"2023-09-20","close":20.3049},{"date":"2023-09-21","close":19.4791},{"date":"2023-09-22","close":19.4381},{"date":"2023-09-23","close":19.4739},{"date":"2023-09-24","close":19.3743},{"date":"2023-09-25","close":19.4041},{"date":"2023-09-26","close":19.0233},{"date":"2023-09-27","close":19.13},{"date":"2023-09-28","close":19.9576},{"date":"2023-09-29","close":20.3007},{"date":"2023-09-30","close":21.3951},{"date":"2023-10-01","close":23.8365},{"date":"2023-10-02","close":23.3717},{"date":"2023-10-03","close":23.5527},{"date":"2023-10-04","close":23.1448},{"date":"2023-10-05","close":22.6941},{"date":"2023-10-06","close":23.4245},{"date":"2023-10-07","close":23.2873},{"date":"2023-10-08","close":23.2464},{"date":"2023-10-09","close":22.1184},{"date":"2023-10-10","close":22.1051},{"date":"2023-10-11","close":22.0074},{"date":"2023-10-12","close":21.3003},{"date":"2023-10-13","close":21.8349},{"date":"2023-10-14","close":22.0117},{"date":"2023-10-15","close":21.922},{"date":"2023-10-16","close":23.983},{"date":"2023-10-17","close":23.9593},{"date":"2023-10-18","close":23.4321},{"date":"2023-10-19","close":24.9379},{"date":"2023-10-20","close":27.0337},{"date":"2023-10-21","close":29.3862},{"date":"2023-10-22","close":29.0367},{"date":"2023-10-23","close":31.851},{"date":"2023-10-24","close":30.1515},{"date":"2023-10-25","close":32.4631},{"date":"2023-10-26","close":32.7755},{"date":"2023-10-27","close":31.7397},{"date":"2023-10-28","close":31.6533},{"date":"2023-10-29","close":32.8226},{"date":"2023-10-30","close":34.9623},{"date":"2023-10-31","close":38.5195},{"date":"2023-11-01","close":41.4615},{"date":"2023-11-02","close":40.2076},{"date":"2023-11-03","close":39.5198},{"date":"2023-11-04","close":42.3466},{"date":"2023-11-05","close":41.2386},{"date":"2023-11-06","close":42.1286},{"date":"2023-11-07","close":43.0925},{"date":"2023-11-08","close":43.1899},{"date":"2023-11-09","close":45.4448},{"date":"2023-11-10","close":56.6439},{"date":"2023-11-11","close":56.1027},{"date":"2023-11-12","close":56.1541},{"date":"2023-11-13","close":51.9071},{"date":"2023-11-14","close":56.8384},{"date":"2023-11-15","close":65.5344},{"date":"2023-11-16","close":57.8714},{"date":"2023-11-17","close":58.4159},{"date":"2023-11-18","close":58.5127},{"date":"2023-11-19","close":61.3936},{"date":"2023-11-20","close":56.5338},{"date":"2023-11-21","close":52.0005},{"date":"2023-11-22","close":57.5886},{"date":"2023-11-23","close":56.5994},{"date":"2023-11-24","close":56.8664},{"date":"2023-11-25","close":58.8465},{"date":"2023-11-26","close":57.6427},{"date":"2023-11-27","close":55.0646},{"date":"2023-11-28","close":58.1944},{"date":"2023-11-29","close":59.2501},{"date":"2023-11-30","close":59.2416},{"date":"2023-12-01","close":59.804},{"date":"2023-12-02","close":63.8329},{"date":"2023-12-03","close":63.04},{"date":"2023-12-04","close":61.5266},{"date":"2023-12-05","close":60.9948},{"date":"2023-12-06","close":61.903},{"date":"2023-12-07","close":67.8378},{"date":"2023-12-08","close":75.0024},{"date":"2023-12-09","close":72.2576},{"date":"2023-12-10","close":74.7059},{"date":"2023-12-11","close":70.3672},{"date":"2023-12-12","close":68.5407},{"date":"2023-12-13","close":70.7678},{"date":"2023-12-14","close":75.6203},{"date":"2023-12-15","close":72.369},{"date":"2023-12-16","close":73.4735},{"date":"2023-12-17","close":71.0005},{"date":"2023-12-18","close":74.3472},{"date":"2023-12-19","close":72.9898},{"date":"2023-12-20","close":82.1912},{"date":"2023-12-21","close":93.8548},{"date":"2023-12-22","close":98.0037},{"date":"2023-12-23","close":107.5942},{"date":"2023-12-24","close":112.4852},{"date":"2023-12-25","close":121.1465},{"date":"2023-12-26","close":112.6767},{"date":"2023-12-27","close":107.0238},{"date":"2023-12-28","close":102.1046},{"date":"2023-12-29","close":106.3115},{"date":"2023-12-30","close":101.8451},{"date":"2023-12-31","close":101.5058},{"date":"2024-01-01","close":109.5087},{"date":"2024-01-02","close":106.6112},{"date":"2024-01-03","close":98.5944},{"date":"2024-01-04","close":105.0775},{"date":"2024-01-05","close":99.9788},{"date":"2024-01-06","close":93.8577},{"date":"2024-01-07","close":89.2763},{"date":"2024-01-08","close":97.7904},{"date":"2024-01-09","close":99.4092},{"date":"2024-01-10","close":102.033},{"date":"2024-01-11","close":99.9094},{"date":"2024-01-12","close":91.7209},{"date":"2024-01-13","close":95.73},{"date":"2024-01-14","close":94.1331},{"date":"2024-01-15","close":94.4902},{"date":"2024-01-16","close":97.6269},{"date":"2024-01-17","close":102.0636},{"date":"2024-01-18","close":94.251},{"date":"2024-01-19","close":93.3862},{"date":"2024-01-20","close":92.5698},{"date":"2024-01-21","close":90.8484},{"date":"2024-01-22","close":83.6228},{"date":"2024-01-23","close":84.2745},{"date":"2024-01-24","close":88.732},{"date":"2024-01-25","close":86.8892},{"date":"2024-01-26","close":92.4424},{"date":"2024-01-27","close":94.1632},{"date":"2024-01-28","close":95.938},{"date":"2024-01-29","close":101.5667},{"date":"2024-01-30","close":101.473},{"date":"2024-01-31","close":97.0287},{"date":"2024-02-01","close":97.8467},{"date":"2024-02-02","close":100.4405},{"date":"2024-02-03","close":97.88},{"date":"2024-02-04","close":95.477},{"date":"2024-02-05","close":95.5487},{"date":"2024-02-06","close":96.8611},{"date":"2024-02-07","close":100.9793},{"date":"2024-02-08","close":102.7856},{"date":"2024-02-09","close":106.9333},{"date":"2024-02-10","close":109.1315},{"date":"2024-02-11","close":107.4953},{"date":"2024-02-12","close":111.9928},{"date":"2024-02-13","close":112.5793},{"date":"2024-02-14","close":116.9763},{"date":"2024-02-15","close":113.6994},{"date":"2024-02-16","close":110.4459},{"date":"2024-02-17","close":108.984},{"date":"2024-02-18","close":112.1747},{"date":"2024-02-19","close":111.4853},{"date":"2024-02-20","close":108.4596},{"date":"2024-02-21","close":105.1252},{"date":"2024-02-22","close":101.6698},{"date":"2024-02-23","close":99.9547},{"date":"2024-02-24","close":104.1335},{"date":"2024-02-25","close":103.4535},{"date":"2024-02-26","close":109.9185},{"date":"2024-02-27","close":108.3881},{"date":"2024-02-28","close":118.0522},{"date":"2024-02-29","close":125.7115},{"date":"2024-03-01","close":129.9904},{"date":"2024-03-02","close":129.7002},{"date":"2024-03-03","close":130.4509},{"date":"2024-03-04","close":133.1946},{"date":"2024-03-05","close":125.7067},{"date":"2024-03-06","close":130.742},{"date":"2024-03-07","close":143.9779},{"date":"2024-03-08","close":145.24},{"date":"2024-03-09","close":144.6073},{"date":"2024-03-10","close":144.5152},{"date":"2024-03-11","close":148.751},{"date":"2024-03-12","close":151.0154},{"date":"2024-03-13","close":163.8398},{"date":"2024-03-14","close":176.6797},{"date":"2024-03-15","close":182.9647},{"date":"2024-03-16","close":181.8803},{"date":"2024-03-17","close":202.1236},{"date":"2024-03-18","close":195.9928},{"date":"2024-03-19","close":170.0163},{"date":"2024-03-20","close":191.5496},{"date":"2024-03-21","close":179.2207},{"date":"2024-03-22","close":174.3637},{"date":"2024-03-23","close":172.9023},{"date":"2024-03-24","close":183.5735},{"date":"2024-03-25","close":189.0835},{"date":"2024-03-26","close":190.6999},{"date":"2024-03-27","close":186.3615},{"date":"2024-03-28","close":189.6216},{"date":"2024-03-29","close":192.228},{"date":"2024-03-30","close":194.3855},{"date":"2024-03-31","close":202.8741},{"date":"2024-04-01","close":192.5678},{"date":"2024-04-02","close":181.1723},{"date":"2024-04-03","close":185.2486},{"date":"2024-04-04","close":183.9581},{"date":"2024-04-05","close":174.5015},{"date":"2024-04-06","close":178.9153},{"date":"2024-04-07","close":179.6499},{"date":"2024-04-08","close":180.7848},{"date":"2024-04-09","close":172.4136},{"date":"2024-04-10","close":173.4374},{"date":"2024-04-11","close":172.5764},{"date":"2024-04-12","close":153.6355},{"date":"2024-04-13","close":139.3417},{"date":"2024-04-14","close":151.2849},{"date":"2024-04-15","close":138.5086},{"date":"2024-04-16","close":136.2793},{"date":"2024-04-17","close":131.8662},{"date":"2024-04-18","close":142.0824},{"date":"2024-04-19","close":142.6805},{"date":"2024-04-20","close":151.1336},{"date":"2024-04-21","close":148.6093},{"date":"2024-04-22","close":157.0312},{"date":"2024-04-23","close":154.7013},{"date":"2024-04-24","close":147.7451},{"date":"2024-04-25","close":144.8921},{"date":"2024-04-26","close":139.1043},{"date":"2024-04-27","close":141.2892},{"date":"2024-04-28","close":137.8564},{"date":"2024-04-29","close":137.7767},{"date":"2024-04-30","close":126.9627},{"date":"2024-05-01","close":134.628},{"date":"2024-05-02","close":137.8145},{"date":"2024-05-03","close":143.7726},{"date":"2024-05-04","close":146.1351},{"date":"2024-05-05","close":145.713},{"date":"2024-05-06","close":152.8024},{"date":"2024-05-07","close":148.1343},{"date":"2024-05-08","close":142.2947},{"date":"2024-05-09","close":152.8499},{"date":"2024-05-10","close":146.2169},{"date":"2024-05-11","close":145.3144},{"date":"2024-05-12","close":143.5208},{"date":"2024-05-13","close":147.2823},{"date":"2024-05-14","close":142.0304},{"date":"2024-05-15","close":158.1868},{"date":"2024-05-16","close":159.1165},{"date":"2024-05-17","close":169.5305},{"date":"2024-05-18","close":172.5391},{"date":"2024-05-19","close":170.0914},{"date":"2024-05-20","close":186.5205},{"date":"2024-05-21","close":178.1161},{"date":"2024-05-22","close":176.8608},{"date":"2024-05-23","close":175.9858},{"date":"2024-05-24","close":167.7969},{"date":"2024-05-25","close":168.4376},{"date":"2024-05-26","close":163.3509},{"date":"2024-05-27","close":169.9961},{"date":"2024-05-28","close":168.6508},{"date":"2024-05-29","close":168.0727},{"date":"2024-05-30","close":166.9765},{"date":"2024-05-31","close":165.6377},{"date":"2024-06-01","close":166.0307},{"date":"2024-06-02","close":163.2499},{"date":"2024-06-03","close":164.9235},{"date":"2024-06-04","close":171.8019},{"date":"2024-06-05","close":173.4829},{"date":"2024-06-06","close":170.0162},{"date":"2024-06-07","close":162.507},{"date":"2024-06-08","close":157.9689},{"date":"2024-06-09","close":162.0836},{"date":"2024-06-10","close":158.928},{"date":"2024-06-11","close":149.429},{"date":"2024-06-12","close":155.1776},{"date":"2024-06-13","close":147.3144},{"date":"2024-06-14","close":143.0944},{"date":"2024-06-15","close":145.4122},{"date":"2024-06-16","close":151.1255},{"date":"2024-06-17","close":143.3343},{"date":"2024-06-18","close":137.504},{"date":"2024-06-19","close":135.6096},{"date":"2024-06-20","close":133.473},{"date":"2024-06-21","close":134.5883},{"date":"2024-06-22","close":133.6702},{"date":"2024-06-23","close":128.5904},{"date":"2024-06-24","close":132.2414},{"date":"2024-06-25","close":136.5592},{"date":"2024-06-26","close":136.6091},{"date":"2024-06-27","close":149.4484},{"date":"2024-06-28","close":139.7034},{"date":"2024-06-29","close":140.0101},{"date":"2024-06-30","close":146.4925},{"date":"2024-07-01","close":146.5951},{"date":"2024-07-02","close":153.7005},{"date":"2024-07-03","close":140.7314},{"date":"2024-07-04","close":127.5508},{"date":"2024-07-05","close":134.3693},{"date":"2024-07-06","close":143.2412},{"date":"2024-07-07","close":131.7741},{"date":"2024-07-08","close":139.4637},{"date":"2024-07-09","close":141.3484},{"date":"2024-07-10","close":141.9748},{"date":"2024-07-11","close":135.8832},{"date":"2024-07-12","close":139.528},{"date":"2024-07-13","close":141.925},{"date":"2024-07-14","close":147.6223},{"date":"2024-07-15","close":159.934},{"date":"2024-07-16","close":160.5519},{"date":"2024-07-17","close":155.5841},{"date":"2024-07-18","close":159.0724},{"date":"2024-07-19","close":169.1859},{"date":"2024-07-20","close":173.8918},{"date":"2024-07-21","close":184.5416},{"date":"2024-07-22","close":178.9783},{"date":"2024-07-23","close":172.7576},{"date":"2024-07-24","close":178.0323},{"date":"2024-07-25","close":171.9631},{"date":"2024-07-26","close":183.1367},{"date":"2024-07-27","close":184.0854},{"date":"2024-07-28","close":184.8861},{"date":"2024-07-29","close":182.7806},{"date":"2024-07-30","close":179.1072},{"date":"2024-07-31","close":171.8262},{"date":"2024-08-01","close":167.6721},{"date":"2024-08-02","close":152.6382},{"date":"2024-08-03","close":142.922},{"date":"2024-08-04","close":138.0551},{"date":"2024-08-05","close":129.8643},{"date":"2024-08-06","close":144.0904},{"date":"2024-08-07","close":144.6321},{"date":"2024-08-08","close":162.9307},{"date":"2024-08-09","close":156.4572},{"date":"2024-08-10","close":153.9592},{"date":"2024-08-11","close":141.5269},{"date":"2024-08-12","close":146.4542},{"date":"2024-08-13","close":146.7127},{"date":"2024-08-14","close":143.9235},{"date":"2024-08-15","close":142.7458},{"date":"2024-08-16","close":139.3306},{"date":"2024-08-17","close":141.7985},{"date":"2024-08-18","close":142.5869},{"date":"2024-08-19","close":144.3437},{"date":"2024-08-20","close":143.1677},{"date":"2024-08-21","close":142.7096},{"date":"2024-08-22","close":143.2579},{"date":"2024-08-23","close":153.1071},{"date":"2024-08-24","close":160.7318},{"date":"2024-08-25","close":158.9091},{"date":"2024-08-26","close":157.2369},{"date":"2024-08-27","close":146.8971},{"date":"2024-08-28","close":143.8914},{"date":"2024-08-29","close":140.054},{"date":"2024-08-30","close":138.1},{"date":"2024-08-31","close":135.3743},{"date":"2024-09-01","close":128.6906},{"date":"2024-09-02","close":135.0024},{"date":"2024-09-03","close":127.5776},{"date":"2024-09-04","close":133.6039},{"date":"2024-09-05","close":129.3289},{"date":"2024-09-06","close":124.9901},{"date":"2024-09-07","close":127.7216},{"date":"2024-09-08","close":129.9895},{"date":"2024-09-09","close":135.0256},{"date":"2024-09-10","close":135.6352},{"date":"2024-09-11","close":132.4974},{"date":"2024-09-12","close":136.1419},{"date":"2024-09-13","close":139.1005},{"date":"2024-09-14","close":137.1798},{"date":"2024-09-15","close":131.4994},{"date":"2024-09-16","close":131.4726},{"date":"2024-09-17","close":131.5371},{"date":"2024-09-18","close":133.9919},{"date":"2024-09-19","close":142.8363},{"date":"2024-09-20","close":146.5668},{"date":"2024-09-21","close":149.527},{"date":"2024-09-22","close":144.8036},{"date":"2024-09-23","close":144.815},{"date":"2024-09-24","close":152.8922},{"date":"2024-09-25","close":148.0234},{"date":"2024-09-26","close":155.5761},{"date":"2024-09-27","close":157.7499},{"date":"2024-09-28","close":156.9124},{"date":"2024-09-29","close":158.6292},{"date":"2024-09-30","close":152.6185},{"date":"2024-10-01","close":145.2899},{"date":"2024-10-02","close":140.3856},{"date":"2024-10-03","close":136.7852},{"date":"2024-10-04","close":143.1723},{"date":"2024-10-05","close":142.7117},{"date":"2024-10-06","close":146.4424},{"date":"2024-10-07","close":143.9918},{"date":"2024-10-08","close":143.3944},{"date":"2024-10-09","close":139.3155},{"date":"2024-10-10","close":138.8884},{"date":"2024-10-11","close":145.3811},{"date":"2024-10-12","close":146.5003},{"date":"2024-10-13","close":147.5724},{"date":"2024-10-14","close":157.4451},{"date":"2024-10-15","close":154.7206},{"date":"2024-10-16","close":154.2342},{"date":"2024-10-17","close":150.316},{"date":"2024-10-18","close":154.9759},{"date":"2024-10-19","close":159.6394},{"date":"2024-10-20","close":166.9398},{"date":"2024-10-21","close":166.2169},{"date":"2024-10-22","close":167.2601},{"date":"2024-10-23","close":170.9325},{"date":"2024-10-24","close":177.1569},{"date":"2024-10-25","close":164.7569},{"date":"2024-10-26","close":170.706},{"date":"2024-10-27","close":176.5492},{"date":"2024-10-28","close":178.1049},{"date":"2024-10-29","close":179.3607},{"date":"2024-10-30","close":174.925},{"date":"2024-10-31","close":168.43},{"date":"2024-11-01","close":166.2621},{"date":"2024-11-02","close":166.0103},{"date":"2024-11-03","close":162.5513},{"date":"2024-11-04","close":157.7471},{"date":"2024-11-05","close":166.7224},{"date":"2024-11-06","close":186.9548},{"date":"2024-11-07","close":196.3346},{"date":"2024-11-08","close":199.939},{"date":"2024-11-09","close":200.1949},{"date":"2024-11-10","close":210.6137},{"date":"2024-11-11","close":222.6417},{"date":"2024-11-12","close":212.2318},{"date":"2024-11-13","close":215.1846},{"date":"2024-11-14","close":209.2191},{"date":"2024-11-15","close":218.0949},{"date":"2024-11-16","close":215.8488},{"date":"2024-11-17","close":237.5755},{"date":"2024-11-18","close":239.7943},{"date":"2024-11-19","close":238.0975},{"date":"2024-11-20","close":235.4237},{"date":"2024-11-21","close":257.0659},{"date":"2024-11-22","close":256.5187},{"date":"2024-11-23","close":255.1785},{"date":"2024-11-24","close":252.9195},{"date":"2024-11-25","close":234.4466},{"date":"2024-11-26","close":230.9782},{"date":"2024-11-27","close":242.3022},{"date":"2024-11-28","close":237.764},{"date":"2024-11-29","close":243.5495},{"date":"2024-11-30","close":237.7437},{"date":"2024-12-01","close":237.0699},{"date":"2024-12-02","close":225.7562},{"date":"2024-12-03","close":234.2003},{"date":"2024-12-04","close":229.1193},{"date":"2024-12-05","close":233.9987},{"date":"2024-12-06","close":237.0511},{"date":"2024-12-07","close":238.548},{"date":"2024-12-08","close":236.6723},{"date":"2024-12-09","close":217.3415},{"date":"2024-12-10","close":213.8246},{"date":"2024-12-11","close":227.4468},{"date":"2024-12-12","close":227.0267},{"date":"2024-12-13","close":224.8373},{"date":"2024-12-14","close":219.8408},{"date":"2024-12-15","close":223.6577},{"date":"2024-12-16","close":216.335},{"date":"2024-12-17","close":222.8167},{"date":"2024-12-18","close":206.3817},{"date":"2024-12-19","close":194.2845},{"date":"2024-12-20","close":194.2082},{"date":"2024-12-21","close":181.3015},{"date":"2024-12-22","close":180.1689},{"date":"2024-12-23","close":189.7537},{"date":"2024-12-24","close":196.989},{"date":"2024-12-25","close":197.4791},{"date":"2024-12-26","close":188.2181},{"date":"2024-12-27","close":183.8285},{"date":"2024-12-28","close":195.0135},{"date":"2024-12-29","close":189.7443},{"date":"2024-12-30","close":191.028},{"date":"2024-12-31","close":189.2645},{"date":"2025-01-01","close":193.8737},{"date":"2025-01-02","close":207.767},{"date":"2025-01-03","close":217.7473},{"date":"2025-01-04","close":216.6229},{"date":"2025-01-05","close":213.3936},{"date":"2025-01-06","close":218.7231},{"date":"2025-01-07","close":202.2303},{"date":"2025-01-08","close":197.5591},{"date":"2025-01-09","close":185.0253},{"date":"2025-01-10","close":187.5792},{"date":"2025-01-11","close":187.9955},{"date":"2025-01-12","close":188.5604},{"date":"2025-01-13","close":182.8354},{"date":"2025-01-14","close":187.4986},{"date":"2025-01-15","close":205.9113},{"date":"2025-01-16","close":211.2278},{"date":"2025-01-17","close":219.6216},{"date":"2025-01-18","close":261.8698},{"date":"2025-01-19","close":250.5864},{"date":"2025-01-20","close":242.2502},{"date":"2025-01-21","close":250.4138},{"date":"2025-01-22","close":257.2374},{"date":"2025-01-23","close":253.4552},{"date":"2025-01-24","close":253.3612},{"date":"2025-01-25","close":256.0736},{"date":"2025-01-26","close":240.8835},{"date":"2025-01-27","close":235.0744},{"date":"2025-01-28","close":227.204},{"date":"2025-01-29","close":227.9449},{"date":"2025-01-30","close":239.0231},{"date":"2025-01-31","close":231.6379},{"date":"2025-02-01","close":213.785},{"date":"2025-02-02","close":203.1196},{"date":"2025-02-03","close":216.1496},{"date":"2025-02-04","close":207.092},{"date":"2025-02-05","close":195.9881},{"date":"2025-02-06","close":189.7725},{"date":"2025-02-07","close":192.2047},{"date":"2025-02-08","close":199.5999},{"date":"2025-02-09","close":200.4976},{"date":"2025-02-10","close":200.3564},{"date":"2025-02-11","close":197.9824},{"date":"2025-02-12","close":196.7738},{"date":"2025-02-13","close":194.461},{"date":"2025-02-14","close":199.9357},{"date":"2025-02-15","close":194.4821},{"date":"2025-02-16","close":188.4864},{"date":"2025-02-17","close":177.6897},{"date":"2025-02-18","close":169.0843},{"date":"2025-02-19","close":169.0108},{"date":"2025-02-20","close":176.0489},{"date":"2025-02-21","close":168.8916},{"date":"2025-02-22","close":172.1629},{"date":"2025-02-23","close":168.0381},{"date":"2025-02-24","close":141.9895},{"date":"2025-02-25","close":144.1078},{"date":"2025-02-26","close":134.8313},{"date":"2025-02-27","close":137.6208},{"date":"2025-02-28","close":148.03},{"date":"2025-03-01","close":143.6757},{"date":"2025-03-02","close":178.4955},{"date":"2025-03-03","close":142.0211},{"date":"2025-03-04","close":144.9166},{"date":"2025-03-05","close":146.2673},{"date":"2025-03-06","close":143.3552},{"date":"2025-03-07","close":139.2091},{"date":"2025-03-08","close":136.9421},{"date":"2025-03-09","close":126.4354},{"date":"2025-03-10","close":118.2917},{"date":"2025-03-11","close":125.2639},{"date":"2025-03-12","close":126.5832},{"date":"2025-03-13","close":123.2861},{"date":"2025-03-14","close":133.3145},{"date":"2025-03-15","close":135.9125},{"date":"2025-03-16","close":125.9881},{"date":"2025-03-17","close":128.1637},{"date":"2025-03-18","close":125.3127},{"date":"2025-03-19","close":135.5725},{"date":"2025-03-20","close":127.4972},{"date":"2025-03-21","close":128.4303},{"date":"2025-03-22","close":128.485},{"date":"2025-03-23","close":132.5993},{"date":"2025-03-24","close":140.8693},{"date":"2025-03-25","close":143.8171},{"date":"2025-03-26","close":137.2886},{"date":"2025-03-27","close":138.3474},{"date":"2025-03-28","close":129.4232},{"date":"2025-03-29","close":124.5876},{"date":"2025-03-30","close":124.6426},{"date":"2025-03-31","close":124.6941},{"date":"2025-04-01","close":126.6824},{"date":"2025-04-02","close":117.7576},{"date":"2025-04-03","close":117.0615},{"date":"2025-04-04","close":122.7869},{"date":"2025-04-05","close":120.259},{"date":"2025-04-06","close":105.712},{"date":"2025-04-07","close":106.9028},{"date":"2025-04-08","close":105.5122},{"date":"2025-04-09","close":119.0575},{"date":"2025-04-10","close":112.8039},{"date":"2025-04-11","close":121.5324},{"date":"2025-04-12","close":132.2606},{"date":"2025-04-13","close":128.5808},{"date":"2025-04-14","close":129.3104},{"date":"2025-04-15","close":126.2631},{"date":"2025-04-16","close":131.4497},{"date":"2025-04-17","close":134.6987},{"date":"2025-04-18","close":134.0735},{"date":"2025-04-19","close":139.7503},{"date":"2025-04-20","close":137.7746},{"date":"2025-04-21","close":136.7044},{"date":"2025-04-22","close":148.7394},{"date":"2025-04-23","close":151.1527},{"date":"2025-04-24","close":152.3036},{"date":"2025-04-25","close":150.915},{"date":"2025-04-26","close":149.2894},{"date":"2025-04-27","close":148.2458},{"date":"2025-04-28","close":147.8099},{"date":"2025-04-29","close":146.4279},{"date":"2025-04-30","close":147.6432},{"date":"2025-05-01","close":150.8466},{"date":"2025-05-02","close":148.05},{"date":"2025-05-03","close":146.7961},{"date":"2025-05-04","close":143.9831},{"date":"2025-05-05","close":146.6966},{"date":"2025-05-06","close":146.7664},{"date":"2025-05-07","close":147.2137},{"date":"2025-05-08","close":163.9608},{"date":"2025-05-09","close":172.8283},{"date":"2025-05-10","close":177.6218},{"date":"2025-05-11","close":173.0265},{"date":"2025-05-12","close":174.2479},{"date":"2025-05-13","close":184.0063},{"date":"2025-05-14","close":176.7092},{"date":"2025-05-15","close":169.01},{"date":"2025-05-16","close":167.334},{"date":"2025-05-17","close":165.9308},{"date":"2025-05-18","close":173.8987},{"date":"2025-05-19","close":166.8642},{"date":"2025-05-20","close":168.4837},{"date":"2025-05-21","close":173.6817},{"date":"2025-05-22","close":179.6909},{"date":"2025-05-23","close":173.8254},{"date":"2025-05-24","close":176.0424},{"date":"2025-05-25","close":175.7255},{"date":"2025-05-26","close":174.9079},{"date":"2025-05-27","close":176.8152},{"date":"2025-05-28","close":172.1896},{"date":"2025-05-29","close":166.5882},{"date":"2025-05-30","close":156.2347},{"date":"2025-05-31","close":156.6389},{"date":"2025-06-01","close":157.7845},{"date":"2025-06-02","close":156.9981},{"date":"2025-06-03","close":155.3432},{"date":"2025-06-04","close":153.3596},{"date":"2025-06-05","close":144.543},{"date":"2025-06-06","close":147.9131},{"date":"2025-06-07","close":150.1341},{"date":"2025-06-08","close":152.4301},{"date":"2025-06-09","close":161.0887},{"date":"2025-06-10","close":165.0282},{"date":"2025-06-11","close":161.0559},{"date":"2025-06-12","close":152.7897},{"date":"2025-06-13","close":148.6284},{"date":"2025-06-14","close":144.7637},{"date":"2025-06-15","close":152.8144},{"date":"2025-06-16","close":150.87},{"date":"2025-06-17","close":147.7498},{"date":"2025-06-18","close":146.3531},{"date":"2025-06-19","close":147.0715},{"date":"2025-06-20","close":140.1686},{"date":"2025-06-21","close":135.161},{"date":"2025-06-22","close":131.6157},{"date":"2025-06-23","close":144.8467},{"date":"2025-06-24","close":145.9545},{"date":"2025-06-25","close":143.5051},{"date":"2025-06-26","close":139.0599},{"date":"2025-06-27","close":142.1915},{"date":"2025-06-28","close":150.8276},{"date":"2025-06-29","close":153.3531},{"date":"2025-06-30","close":154.7353},{"date":"2025-07-01","close":146.9266},{"date":"2025-07-02","close":152.2276},{"date":"2025-07-03","close":152.4018},{"date":"2025-07-04","close":147.7636},{"date":"2025-07-05","close":147.6414},{"date":"2025-07-06","close":151.8729},{"date":"2025-07-07","close":148.8723},{"date":"2025-07-08","close":151.8104},{"date":"2025-07-09","close":157.2815},{"date":"2025-07-10","close":164.0628},{"date":"2025-07-11","close":162.8834},{"date":"2025-07-12","close":160.6848},{"date":"2025-07-13","close":161.194},{"date":"2025-07-14","close":162.2752},{"date":"2025-07-15","close":163.9504},{"date":"2025-07-16","close":173.7085},{"date":"2025-07-17","close":175.793},{"date":"2025-07-18","close":177.382},{"date":"2025-07-19","close":177.0701},{"date":"2025-07-20","close":181.546},{"date":"2025-07-21","close":195.9943},{"date":"2025-07-22","close":205.7005},{"date":"2025-07-23","close":189.5429},{"date":"2025-07-24","close":182.6061},{"date":"2025-07-25","close":186.7797},{"date":"2025-07-26","close":184.9139},{"date":"2025-07-27","close":188.7335},{"date":"2025-07-28","close":182.5416},{"date":"2025-07-29","close":181.3353},{"date":"2025-07-30","close":177.694},{"date":"2025-07-31","close":172.4243},{"date":"2025-08-01","close":162.8771},{"date":"2025-08-02","close":158.483},{"date":"2025-08-03","close":161.955},{"date":"2025-08-04","close":169.4257},{"date":"2025-08-05","close":164.0964},{"date":"2025-08-06","close":168.1757},{"date":"2025-08-07","close":175.4854},{"date":"2025-08-08","close":176.7633},{"date":"2025-08-09","close":180.1823},{"date":"2025-08-10","close":182.903},{"date":"2025-08-11","close":174.9778},{"date":"2025-08-12","close":191.8568},{"date":"2025-08-13","close":201.5904},{"date":"2025-08-14","close":192.586},{"date":"2025-08-15","close":185.7413},{"date":"2025-08-16","close":189.767},{"date":"2025-08-17","close":191.1648},{"date":"2025-08-18","close":183.0699},{"date":"2025-08-19","close":176.1123},{"date":"2025-08-20","close":187.5863},{"date":"2025-08-21","close":180.2806},{"date":"2025-08-22","close":200.6474},{"date":"2025-08-23","close":203.9367},{"date":"2025-08-24","close":205.8524},{"date":"2025-08-25","close":187.2784},{"date":"2025-08-26","close":195.9051},{"date":"2025-08-27","close":202.9234},{"date":"2025-08-28","close":214.4056},{"date":"2025-08-29","close":205.22},{"date":"2025-08-30","close":202.8601},{"date":"2025-08-31","close":200.8635},{"date":"2025-09-01","close":197.1083},{"date":"2025-09-02","close":209.4815},{"date":"2025-09-03","close":210.7463},{"date":"2025-09-04","close":202.5602},{"date":"2025-09-05","close":203.4985},{"date":"2025-09-06","close":200.2463},{"date":"2025-09-07","close":206.4682},{"date":"2025-09-08","close":214.1864},{"date":"2025-09-09","close":217.2507},{"date":"2025-09-10","close":223.9869},{"date":"2025-09-11","close":228.7562},{"date":"2025-09-12","close":242.3033},{"date":"2025-09-13","close":242.5959},{"date":"2025-09-14","close":240.5577},{"date":"2025-09-15","close":234.3576},{"date":"2025-09-16","close":236.9896},{"date":"2025-09-17","close":244.8575},{"date":"2025-09-18","close":247.6371},{"date":"2025-09-19","close":238.5527},{"date":"2025-09-20","close":239.5925},{"date":"2025-09-21","close":236.5755},{"date":"2025-09-22","close":220.4964},{"date":"2025-09-23","close":213.7173},{"date":"2025-09-24","close":211.7563},{"date":"2025-09-25","close":192.3808},{"date":"2025-09-26","close":205.3526},{"date":"2025-09-27","close":203.5833},{"date":"2025-09-28","close":210.7377},{"date":"2025-09-29","close":213.0534},{"date":"2025-09-30","close":208.7431},{"date":"2025-10-01","close":221.6759},{"date":"2025-10-02","close":234.8569},{"date":"2025-10-03","close":233.002},{"date":"2025-10-04","close":228.0032},{"date":"2025-10-05","close":228.6012},{"date":"2025-10-06","close":232.516},{"date":"2025-10-07","close":220.4827},{"date":"2025-10-08","close":229.1012},{"date":"2025-10-09","close":220.9911},{"date":"2025-10-10","close":188.6639},{"date":"2025-10-11","close":178.0542},{"date":"2025-10-12","close":197.5085},{"date":"2025-10-13","close":208.3673},{"date":"2025-10-14","close":202.4603},{"date":"2025-10-15","close":194.0219},{"date":"2025-10-16","close":184.6889},{"date":"2025-10-17","close":182.0348},{"date":"2025-10-18","close":187.6603},{"date":"2025-10-19","close":187.7982},{"date":"2025-10-20","close":189.7507},{"date":"2025-10-21","close":185.6663},{"date":"2025-10-22","close":180.1481},{"date":"2025-10-23","close":191.3883},{"date":"2025-10-24","close":193.5602},{"date":"2025-10-25","close":194.0404},{"date":"2025-10-26","close":200.0286},{"date":"2025-10-27","close":198.7417},{"date":"2025-10-28","close":194.4428},{"date":"2025-10-29","close":194.4109},{"date":"2025-10-30","close":184.6244},{"date":"2025-10-31","close":187.2095},{"date":"2025-11-01","close":186.3801},{"date":"2025-11-02","close":187.826},{"date":"2025-11-03","close":166.0907},{"date":"2025-11-04","close":155.4032},{"date":"2025-11-05","close":162.5661},{"date":"2025-11-06","close":155.0659},{"date":"2025-11-07","close":161.7082},{"date":"2025-11-08","close":158.1025},{"date":"2025-11-09","close":164.4538},{"date":"2025-11-10","close":167.367},{"date":"2025-11-11","close":154.5683},{"date":"2025-11-12","close":153.262},{"date":"2025-11-13","close":145.1085},{"date":"2025-11-14","close":138.6766},{"date":"2025-11-15","close":139.5352},{"date":"2025-11-16","close":137.2657},{"date":"2025-11-17","close":130.8483},{"date":"2025-11-18","close":140.7144},{"date":"2025-11-19","close":136.767},{"date":"2025-11-20","close":133.5172},{"date":"2025-11-21","close":128.5005},{"date":"2025-11-22","close":127.5512},{"date":"2025-11-23","close":130.7051},{"date":"2025-11-24","close":138.3714},{"date":"2025-11-25","close":138.8911},{"date":"2025-11-26","close":143.0122},{"date":"2025-11-27","close":140.8464},{"date":"2025-11-28","close":137.3902},{"date":"2025-11-29","close":136.0817},{"date":"2025-11-30","close":133.5648},{"date":"2025-12-01","close":126.709},{"date":"2025-12-02","close":138.6742},{"date":"2025-12-03","close":144.8985},{"date":"2025-12-04","close":139.0145},{"date":"2025-12-05","close":133.323},{"date":"2025-12-06","close":132.3484},{"date":"2025-12-07","close":132.0936},{"date":"2025-12-08","close":133.2782},{"date":"2025-12-09","close":137.9016},{"date":"2025-12-10","close":136.469},{"date":"2025-12-11","close":136.3716},{"date":"2025-12-12","close":132.3243},{"date":"2025-12-13","close":133.2475},{"date":"2025-12-14","close":129.4811},{"date":"2025-12-15","close":127.7571},{"date":"2025-12-16","close":129.2512},{"date":"2025-12-17","close":123.1198},{"date":"2025-12-18","close":119.5702},{"date":"2025-12-19","close":126.1927},{"date":"2025-12-20","close":125.809},{"date":"2025-12-21","close":125.9915},{"date":"2025-12-22","close":125.8012},{"date":"2025-12-23","close":123.8572},{"date":"2025-12-24","close":122.4586},{"date":"2025-12-25","close":119.9471},{"date":"2025-12-26","close":122.196},{"date":"2025-12-27","close":124.6477},{"date":"2025-12-28","close":125.1994},{"date":"2025-12-29","close":123.1252},{"date":"2025-12-30","close":124.9313},{"date":"2025-12-31","close":124.4845},{"date":"2026-01-01","close":126.7611},{"date":"2026-01-02","close":132.1337},{"date":"2026-01-03","close":133.2985},{"date":"2026-01-04","close":133.8996},{"date":"2026-01-05","close":137.99},{"date":"2026-01-06","close":141.0984},{"date":"2026-01-07","close":136.313},{"date":"2026-01-08","close":138.2934},{"date":"2026-01-09","close":135.7564},{"date":"2026-01-10","close":135.727},{"date":"2026-01-11","close":139.4905},{"date":"2026-01-12","close":139.1362},{"date":"2026-01-13","close":145.3609},{"date":"2026-01-14","close":146.7528},{"date":"2026-01-15","close":142.3324},{"date":"2026-01-16","close":144.8605},{"date":"2026-01-17","close":143.7257},{"date":"2026-01-18","close":137.9954},{"date":"2026-01-19","close":133.3387},{"date":"2026-01-20","close":125.7057},{"date":"2026-01-21","close":129.3791},{"date":"2026-01-22","close":128.2883},{"date":"2026-01-23","close":127.3616},{"date":"2026-01-24","close":127.0538},{"date":"2026-01-25","close":118.7729},{"date":"2026-01-26","close":124.1397},{"date":"2026-01-27","close":127.0548},{"date":"2026-01-28","close":125.1184},{"date":"2026-01-29","close":117.6058},{"date":"2026-01-30","close":117.363},{"date":"2026-01-31","close":105.4417},{"date":"2026-02-01","close":100.8505},{"date":"2026-02-02","close":104.4712},{"date":"2026-02-03","close":97.5639},{"date":"2026-02-04","close":92.0293},{"date":"2026-02-05","close":78.1874},{"date":"2026-02-06","close":87.4648},{"date":"2026-02-07","close":87.6398},{"date":"2026-02-08","close":87.0441},{"date":"2026-02-09","close":86.7018},{"date":"2026-02-10","close":82.9155},{"date":"2026-02-11","close":79.2542},{"date":"2026-02-12","close":78.3484},{"date":"2026-02-13","close":84.3225},{"date":"2026-02-14","close":88.1608},{"date":"2026-02-15","close":86.0051},{"date":"2026-02-16","close":86.4288},{"date":"2026-02-17","close":85.1976},{"date":"2026-02-18","close":81.5669},{"date":"2026-02-19","close":82.3932},{"date":"2026-02-20","close":84.6351},{"date":"2026-02-21","close":85.2111},{"date":"2026-02-22","close":82.791},{"date":"2026-02-23","close":77.7533},{"date":"2026-02-24","close":79.0365},{"date":"2026-02-25","close":87.9156},{"date":"2026-02-26","close":85.9091},{"date":"2026-02-27","close":81.9515},{"date":"2026-02-28","close":84.3662},{"date":"2026-03-01","close":83.5777},{"date":"2026-03-02","close":86.6345},{"date":"2026-03-03","close":87.0198},{"date":"2026-03-04","close":90.8343},{"date":"2026-03-05","close":88.6911},{"date":"2026-03-06","close":84.6818},{"date":"2026-03-07","close":83.18},{"date":"2026-03-08","close":81.6246},{"date":"2026-03-09","close":84.9362},{"date":"2026-03-10","close":85.8382},{"date":"2026-03-11","close":86.5649},{"date":"2026-03-12","close":86.8678},{"date":"2026-03-13","close":88.1533},{"date":"2026-03-14","close":88.0707},{"date":"2026-03-15","close":92.2518},{"date":"2026-03-16","close":96.2237},{"date":"2026-03-17","close":94.706},{"date":"2026-03-18","close":90.0657},{"date":"2026-03-19","close":88.9178},{"date":"2026-03-20","close":89.8536},{"date":"2026-03-21","close":87.4654},{"date":"2026-03-22","close":86.1283},{"date":"2026-03-23","close":91.4241},{"date":"2026-03-24","close":90.8224},{"date":"2026-03-25","close":91.7082},{"date":"2026-03-26","close":86.4439},{"date":"2026-03-27","close":83.0188},{"date":"2026-03-28","close":82.0156},{"date":"2026-03-29","close":81.4224},{"date":"2026-03-30","close":82.4441},{"date":"2026-03-31","close":83.1065},{"date":"2026-04-01","close":81.1953},{"date":"2026-04-02","close":78.9513},{"date":"2026-04-03","close":80.3685},{"date":"2026-04-04","close":80.8084},{"date":"2026-04-05","close":81.8545},{"date":"2026-04-06","close":80.1516},{"date":"2026-04-07","close":85.648},{"date":"2026-04-08","close":82.5817},{"date":"2026-04-09","close":83.2977},{"date":"2026-04-10","close":84.8285},{"date":"2026-04-11","close":84.9488},{"date":"2026-04-12","close":81.5352},{"date":"2026-04-13","close":86.6566},{"date":"2026-04-14","close":83.7746},{"date":"2026-04-15","close":84.9193},{"date":"2026-04-16","close":88.9942},{"date":"2026-04-17","close":88.8742},{"date":"2026-04-18","close":86.2027},{"date":"2026-04-19","close":83.5809},{"date":"2026-04-20","close":85.333},{"date":"2026-04-21","close":86.0295},{"date":"2026-04-22","close":86.9158},{"date":"2026-04-23","close":86.1411},{"date":"2026-04-24","close":86.2319},{"date":"2026-04-25","close":86.1512},{"date":"2026-04-26","close":86.9704},{"date":"2026-04-27","close":84.8178},{"date":"2026-04-28","close":84.039},{"date":"2026-04-29","close":83.0269},{"date":"2026-04-30","close":83.0238},{"date":"2026-05-01","close":83.7235},{"date":"2026-05-02","close":84.2766},{"date":"2026-05-03","close":83.8996},{"date":"2026-05-04","close":84.0899},{"date":"2026-05-05","close":86.3192},{"date":"2026-05-06","close":89.145},{"date":"2026-05-07","close":88.4048},{"date":"2026-05-08","close":91.9498},{"date":"2026-05-09","close":93.1455},{"date":"2026-05-10","close":96.427},{"date":"2026-05-11","close":97.3502},{"date":"2026-05-12","close":94.2843},{"date":"2026-05-13","close":91.0855},{"date":"2026-05-14","close":92.1487},{"date":"2026-05-15","close":89.2004},{"date":"2026-05-16","close":86.5365},{"date":"2026-05-17","close":85.173},{"date":"2026-05-18","close":85.2969},{"date":"2026-05-19","close":84.2086},{"date":"2026-05-20","close":86.0419},{"date":"2026-05-21","close":87.1562},{"date":"2026-05-22","close":84.3071},{"date":"2026-05-23","close":85.6585},{"date":"2026-05-24","close":85.2497},{"date":"2026-05-25","close":85.0105},{"date":"2026-05-26","close":83.5865},{"date":"2026-05-27","close":82.3681},{"date":"2026-05-28","close":81.9854},{"date":"2026-05-29","close":81.9325},{"date":"2026-05-30","close":82.5473},{"date":"2026-05-31","close":82.2983},{"date":"2026-06-01","close":81.087},{"date":"2026-06-02","close":74.1429},{"date":"2026-06-03","close":71.6124},{"date":"2026-06-04","close":68.7189},{"date":"2026-06-05","close":63.4869},{"date":"2026-06-06","close":62.1898},{"date":"2026-06-07","close":66.3106},{"date":"2026-06-08","close":66.795},{"date":"2026-06-09","close":64.9621},{"date":"2026-06-10","close":63.161},{"date":"2026-06-11","close":66.822},{"date":"2026-06-12","close":66.7493},{"date":"2026-06-13","close":68.8728},{"date":"2026-06-14","close":71.1662},{"date":"2026-06-15","close":73.9793},{"date":"2026-06-16","close":73.4138},{"date":"2026-06-17","close":71.931},{"date":"2026-06-18","close":69.6265},{"date":"2026-06-19","close":69.7206},{"date":"2026-06-20","close":73.1727},{"date":"2026-06-21","close":72.4182},{"date":"2026-06-22","close":71.9082},{"date":"2026-06-23","close":69.6437},{"date":"2026-06-24","close":67.9825},{"date":"2026-06-25","close":67.5741},{"date":"2026-06-26","close":71.8354},{"date":"2026-06-27","close":70.4107},{"date":"2026-06-28","close":71.3129},{"date":"2026-06-29","close":74.9468},{"date":"2026-06-30","close":73.5233},{"date":"2026-07-01","close":77.3837},{"date":"2026-07-02","close":80.644},{"date":"2026-07-03","close":82.2801},{"date":"2026-07-04","close":81.6496},{"date":"2026-07-05","close":81.423},{"date":"2026-07-06","close":81.9152},{"date":"2026-07-07","close":80.6487},{"date":"2026-07-08","close":77.787},{"date":"2026-07-09","close":78.0455},{"date":"2026-07-10","close":78.0666},{"date":"2026-07-11","close":76.8242},{"date":"2026-07-12","close":76.8738},{"date":"2026-07-13","close":74.8614},{"date":"2026-07-14","close":77.7624},{"date":"2026-07-15","close":77.2641},{"date":"2026-07-16","close":75.272},{"date":"2026-07-17","close":75.0116},{"date":"2026-07-18","close":75.4609},{"date":"2026-07-19","close":76.3553},{"date":"2026-07-20","close":77.7919},{"date":"2026-07-21","close":78.1086},{"date":"2026-07-22","close":77.9063},{"date":"2026-07-23","close":75.8598},{"date":"2026-07-24","close":73.8799},{"date":"2026-07-25","close":74.4286},{"date":"2026-07-26","close":76.6022},{"date":"2026-07-27","close":74.1418},{"date":"2026-07-28","close":73.6991},{"date":"2026-07-29","close":73.5972},{"date":"2026-07-30","close":74.468},{"date":"2026-07-31","close":72.7897},{"date":"2026-08-01","close":71.8663},{"date":"2026-08-02","close":73.4488},{"date":"2026-08-03","close":73.4737},{"date":"2026-08-04","close":73.7178},{"date":"2026-08-05","close":73.9614},{"date":"2026-08-06","close":72.5765},{"date":"2026-08-07","close":73.6427},{"date":"2026-08-08","close":75.9722},{"date":"2026-08-09","close":76.2121},{"date":"2026-08-10","close":75.9452},{"date":"2026-08-11","close":76.1951},{"date":"2026-08-12","close":75.5255},{"date":"2026-08-13","close":76.1773},{"date":"2026-08-14","close":75.3273},{"date":"2026-08-15","close":75.2723},{"date":"2026-08-16","close":74.539},{"date":"2026-08-17","close":75.9441},{"date":"2026-08-18","close":77.0312},{"date":"2026-08-19","close":85.3745},{"date":"2026-08-20","close":87.6369},{"date":"2026-08-21","close":93.6536},{"date":"2026-08-22","close":93.9125},{"date":"2026-08-23","close":95.4422},{"date":"2026-08-24","close":98.5617},{"date":"2026-08-25","close":96.6035},{"date":"2026-08-26","close":102.1674},{"date":"2026-08-27","close":109.2082},{"date":"2026-08-28","close":104.127},{"date":"2026-08-29","close":105.652},{"date":"2026-08-30","close":101.8767},{"date":"2026-08-31","close":102.9969},{"date":"2026-09-01","close":99.9869},{"date":"2026-09-02","close":100.3856},{"date":"2026-09-03","close":103.9784},{"date":"2026-09-04","close":101.9495},{"date":"2026-09-05","close":103.1876},{"date":"2026-09-06","close":106.4476},{"date":"2026-09-07","close":103.8662},{"date":"2026-09-08","close":103.3251},{"date":"2026-09-09","close":101.6081},{"date":"2026-09-10","close":98.6899},{"date":"2026-09-11","close":102.3962},{"date":"2026-09-12","close":101.7856},{"date":"2026-09-13","close":99.2458},{"date":"2026-09-14","close":102.4951},{"date":"2026-09-15","close":96.8884},{"date":"2026-09-16","close":98.6419},{"date":"2026-09-17","close":101.6034},{"date":"2026-09-18","close":112.5992},{"date":"2026-09-19","close":111.0149},{"date":"2026-09-20","close":111.1329},{"date":"2026-09-21","close":118.7501},{"date":"2026-09-22","close":118.5074},{"date":"2026-09-23","close":114.9753},{"date":"2026-09-24","close":117.0091},{"date":"2026-09-25","close":122.0097},{"date":"2026-09-26","close":121.4256},{"date":"2026-09-27","close":122.0587},{"date":"2026-09-28","close":118.8367},{"date":"2026-09-29","close":119.0555},{"date":"2026-09-30","close":117.9948},{"date":"2026-10-01","close":118.3978},{"date":"2026-10-02","close":118.6151},{"date":"2026-10-03","close":119.6451},{"date":"2026-10-04","close":121.5286},{"date":"2026-10-05","close":120.7507},{"date":"2026-10-06","close":120.7876},{"date":"2026-10-07","close":116.2226},{"date":"2026-10-08","close":109.4423},{"date":"2026-10-09","close":109.1395},{"date":"2026-10-10","close":110.034},{"date":"2026-10-11","close":111.2413},{"date":"2026-10-12","close":105.5594},{"date":"2026-10-13","close":106.728},{"date":"2026-10-14","close":104.0744},{"date":"2026-10-15","close":105.3306},{"date":"2026-10-16","close":104.2966},{"date":"2026-10-17","close":103.3119},{"date":"2026-10-18","close":104.0247},{"date":"2026-10-19","close":104.9262},{"date":"2026-10-20","close":106.4223},{"date":"2026-10-21","close":106.7937}],"price_analysis":{"current":103.86,"low_30d":100.50792694091797,"support":102.92,"high_30d":124.61737823486328,"change_1d":null,"change_7d":3.4,"change_30d":-9.9,"resistance":122.21,"position_in_range":14.0},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"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":"솔라나","phase":"above-fold","symbol_resolved":true}