{"status":"ok","report":{"price_analysis":{"current":45.16,"change_1d":-0.9,"change_7d":-0.6,"change_30d":-2.8,"high_30d":48.13,"low_30d":43.43,"position_in_range":37.0,"support":43.9,"resistance":47.66},"summary":"ARK Blockchain & Fintech Innovation ETF(ARKF)은(는) Technology를 추종하는 ETF입니다, 순자산 $834.9M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(0.00)가 시그널선(0.21)을 하회합니다(데드크로스). SMA20 46, SMA60 45 — 혼조세입니다. 볼린저밴드 45~48 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.04840370751802,"macd":0.0031782373562023736,"macd_signal":0.20728134099236845,"sma_20":46.2145,"sma_60":45.26641666666668,"bb_upper":47.7035597704592,"bb_lower":44.7254402295408,"atr_14":1.1839071428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":39,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.0,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1059,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.11,"summary":"배당수익률 0.11%","metrics":[{"name":"배당수익률","value":0.11,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:07.587962+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"ARK ETF Trust","category":"Technology","expense_ratio":0.75,"aum":834903810.0,"aum_display":"$834.9M","dividend_yield":0.1,"tracking_error":null,"holdings":[{"ticker":"SHOP","name":"Shopify Inc Registered Shs -A- Subord Vtg","weight":9.11},{"ticker":"CRCL","name":"Circle Internet Group Inc Ordinary Shares - Class A","weight":6.55},{"ticker":"COIN","name":"Coinbase Global Inc Ordinary Shares - Class A","weight":5.62},{"ticker":"XYZ","name":"Block Inc Class A","weight":5.46},{"ticker":"HOOD","name":"Robinhood Markets Inc Class A","weight":5.37},{"ticker":"PLTR","name":"Palantir Technologies Inc Ordinary Shares - Class A","weight":4.52},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":4.14},{"ticker":"TOST","name":"Toast Inc Class A","weight":3.8},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.78}],"holdings_count":9,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":45.16,"change_pct":-0.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-02-04","close":20.0561},{"date":"2019-02-05","close":20.1869},{"date":"2019-02-06","close":20.125},{"date":"2019-02-07","close":19.83},{"date":"2019-02-08","close":19.8497},{"date":"2019-02-11","close":19.9382},{"date":"2019-02-12","close":20.2282},{"date":"2019-02-13","close":20.2233},{"date":"2019-02-14","close":20.2331},{"date":"2019-02-15","close":20.2685},{"date":"2019-02-19","close":20.4199},{"date":"2019-02-20","close":20.2626},{"date":"2019-02-21","close":20.1584},{"date":"2019-02-22","close":20.7021},{"date":"2019-02-25","close":20.8486},{"date":"2019-02-26","close":20.7355},{"date":"2019-02-27","close":20.8623},{"date":"2019-02-28","close":20.8525},{"date":"2019-03-01","close":20.8515},{"date":"2019-03-04","close":20.5939},{"date":"2019-03-05","close":20.7345},{"date":"2019-03-06","close":20.5939},{"date":"2019-03-07","close":20.3049},{"date":"2019-03-08","close":20.1908},{"date":"2019-03-11","close":20.7345},{"date":"2019-03-12","close":20.7758},{"date":"2019-03-13","close":20.9636},{"date":"2019-03-14","close":20.884},{"date":"2019-03-15","close":20.9665},{"date":"2019-03-18","close":21.1376},{"date":"2019-03-19","close":21.1573},{"date":"2019-03-20","close":21.0688},{"date":"2019-03-21","close":21.3726},{"date":"2019-03-22","close":20.8092},{"date":"2019-03-25","close":20.7856},{"date":"2019-03-26","close":20.9135},{"date":"2019-03-27","close":20.825},{"date":"2019-03-28","close":21.0019},{"date":"2019-03-29","close":21.1966},{"date":"2019-04-01","close":21.4729},{"date":"2019-04-02","close":21.4473},{"date":"2019-04-03","close":21.6901},{"date":"2019-04-04","close":21.5161},{"date":"2019-04-05","close":21.756},{"date":"2019-04-08","close":21.8553},{"date":"2019-04-09","close":21.7452},{"date":"2019-04-10","close":21.9094},{"date":"2019-04-11","close":21.7668},{"date":"2019-04-12","close":21.9133},{"date":"2019-04-15","close":21.8504},{"date":"2019-04-16","close":21.9929},{"date":"2019-04-17","close":21.9733},{"date":"2019-04-18","close":21.8838},{"date":"2019-04-22","close":22.0244},{"date":"2019-04-23","close":22.2446},{"date":"2019-04-24","close":22.1797},{"date":"2019-04-25","close":22.1296},{"date":"2019-04-26","close":22.1974},{"date":"2019-04-29","close":22.2731},{"date":"2019-04-30","close":22.2781},{"date":"2019-05-01","close":22.2672},{"date":"2019-05-02","close":21.9959},{"date":"2019-05-03","close":22.4285},{"date":"2019-05-06","close":22.3321},{"date":"2019-05-07","close":21.8533},{"date":"2019-05-08","close":21.992},{"date":"2019-05-09","close":21.8465},{"date":"2019-05-10","close":21.9045},{"date":"2019-05-13","close":21.059},{"date":"2019-05-14","close":21.4797},{"date":"2019-05-15","close":21.6862},{"date":"2019-05-16","close":21.9399},{"date":"2019-05-17","close":21.5014},{"date":"2019-05-20","close":21.1868},{"date":"2019-05-21","close":21.4325},{"date":"2019-05-22","close":21.3932},{"date":"2019-05-23","close":20.8928},{"date":"2019-05-24","close":21.0619},{"date":"2019-05-28","close":21.114},{"date":"2019-05-29","close":20.8397},{"date":"2019-05-30","close":20.9311},{"date":"2019-05-31","close":20.6854},{"date":"2019-06-03","close":20.3157},{"date":"2019-06-04","close":20.7463},{"date":"2019-06-05","close":21.0098},{"date":"2019-06-06","close":21.1828},{"date":"2019-06-07","close":21.4719},{"date":"2019-06-10","close":21.698},{"date":"2019-06-11","close":21.7275},{"date":"2019-06-12","close":21.6144},{"date":"2019-06-13","close":21.7177},{"date":"2019-06-14","close":21.5653},{"date":"2019-06-17","close":21.7029},{"date":"2019-06-18","close":21.9831},{"date":"2019-06-19","close":22.1286},{"date":"2019-06-20","close":22.4098},{"date":"2019-06-21","close":22.2368},{"date":"2019-06-24","close":22.1473},{"date":"2019-06-25","close":21.696},{"date":"2019-06-26","close":21.8356},{"date":"2019-06-27","close":22.1296},{"date":"2019-06-28","close":22.2682},{"date":"2019-07-01","close":22.4884},{"date":"2019-07-02","close":22.5042},{"date":"2019-07-03","close":22.6015},{"date":"2019-07-05","close":22.5484},{"date":"2019-07-08","close":22.3813},{"date":"2019-07-09","close":22.6811},{"date":"2019-07-10","close":22.75},{"date":"2019-07-11","close":22.8217},{"date":"2019-07-12","close":22.8876},{"date":"2019-07-15","close":22.9594},{"date":"2019-07-16","close":22.7893},{"date":"2019-07-17","close":22.7205},{"date":"2019-07-18","close":22.7608},{"date":"2019-07-19","close":22.6222},{"date":"2019-07-22","close":22.6762},{"date":"2019-07-23","close":22.8748},{"date":"2019-07-24","close":23.0154},{"date":"2019-07-25","close":22.7863},{"date":"2019-07-26","close":22.984},{"date":"2019-07-29","close":22.7795},{"date":"2019-07-30","close":22.6222},{"date":"2019-07-31","close":22.4816},{"date":"2019-08-01","close":22.4157},{"date":"2019-08-02","close":21.7708},{"date":"2019-08-05","close":20.8132},{"date":"2019-08-06","close":21.0373},{"date":"2019-08-07","close":21.2163},{"date":"2019-08-08","close":21.4129},{"date":"2019-08-09","close":21.2035},{"date":"2019-08-12","close":20.7807},{"date":"2019-08-13","close":21.116},{"date":"2019-08-14","close":20.5005},{"date":"2019-08-15","close":20.5605},{"date":"2019-08-16","close":20.9341},{"date":"2019-08-19","close":21.2674},{"date":"2019-08-20","close":21.2281},{"date":"2019-08-21","close":21.5505},{"date":"2019-08-22","close":21.4031},{"date":"2019-08-23","close":20.9144},{"date":"2019-08-26","close":21.2261},{"date":"2019-08-27","close":21.059},{"date":"2019-08-28","close":20.9734},{"date":"2019-08-29","close":21.2959},{"date":"2019-08-30","close":21.2654},{"date":"2019-09-03","close":21.1543},{"date":"2019-09-04","close":21.3834},{"date":"2019-09-05","close":21.698},{"date":"2019-09-06","close":21.6567},{"date":"2019-09-09","close":21.4542},{"date":"2019-09-10","close":21.3903},{"date":"2019-09-11","close":21.6587},{"date":"2019-09-12","close":21.6892},{"date":"2019-09-13","close":21.6587},{"date":"2019-09-16","close":21.5977},{"date":"2019-09-17","close":21.7177},{"date":"2019-09-18","close":21.6665},{"date":"2019-09-19","close":21.5663},{"date":"2019-09-20","close":21.4827},{"date":"2019-09-23","close":21.3411},{"date":"2019-09-24","close":20.9508},{"date":"2019-09-25","close":21.2359},{"date":"2019-09-26","close":21.3067},{"date":"2019-09-27","close":20.942},{"date":"2019-09-30","close":21.1268},{"date":"2019-10-01","close":20.9715},{"date":"2019-10-02","close":20.5929},{"date":"2019-10-03","close":20.9528},{"date":"2019-10-04","close":21.2133},{"date":"2019-10-07","close":21.1386},{"date":"2019-10-08","close":20.706},{"date":"2019-10-09","close":20.9429},{"date":"2019-10-10","close":21.0698},{"date":"2019-10-11","close":21.3549},{"date":"2019-10-14","close":21.345},{"date":"2019-10-15","close":21.698},{"date":"2019-10-16","close":21.4286},{"date":"2019-10-17","close":21.5456},{"date":"2019-10-18","close":21.2271},{"date":"2019-10-21","close":21.5928},{"date":"2019-10-22","close":21.2389},{"date":"2019-10-23","close":21.2359},{"date":"2019-10-24","close":21.6243},{"date":"2019-10-25","close":21.8533},{"date":"2019-10-28","close":22.1109},{"date":"2019-10-29","close":21.9104},{"date":"2019-10-30","close":21.9605},{"date":"2019-10-31","close":21.8563},{"date":"2019-11-01","close":22.1011},{"date":"2019-11-04","close":22.2682},{"date":"2019-11-05","close":22.104},{"date":"2019-11-06","close":22.1552},{"date":"2019-11-07","close":22.4118},{"date":"2019-11-08","close":22.5042},{"date":"2019-11-11","close":22.5042},{"date":"2019-11-12","close":22.4943},{"date":"2019-11-13","close":22.7175},{"date":"2019-11-14","close":22.7205},{"date":"2019-11-15","close":22.8188},{"date":"2019-11-18","close":22.8729},{"date":"2019-11-19","close":22.8925},{"date":"2019-11-20","close":22.8679},{"date":"2019-11-21","close":22.8788},{"date":"2019-11-22","close":23.0823},{"date":"2019-11-25","close":23.4608},{"date":"2019-11-26","close":23.5463},{"date":"2019-11-27","close":23.5915},{"date":"2019-11-29","close":23.4981},{"date":"2019-12-02","close":23.2022},{"date":"2019-12-03","close":23.1137},{"date":"2019-12-04","close":23.1973},{"date":"2019-12-05","close":23.2474},{"date":"2019-12-06","close":23.3782},{"date":"2019-12-09","close":23.1924},{"date":"2019-12-10","close":23.0852},{"date":"2019-12-11","close":23.1531},{"date":"2019-12-12","close":23.2907},{"date":"2019-12-13","close":23.2877},{"date":"2019-12-16","close":23.6741},{"date":"2019-12-17","close":23.6889},{"date":"2019-12-18","close":23.7429},{"date":"2019-12-19","close":23.7783},{"date":"2019-12-20","close":23.8049},{"date":"2019-12-23","close":23.8216},{"date":"2019-12-24","close":23.9032},{"date":"2019-12-26","close":24.0752},{"date":"2019-12-27","close":24.1001},{"date":"2019-12-30","close":23.7597},{"date":"2019-12-31","close":23.8742},{"date":"2020-01-02","close":24.4565},{"date":"2020-01-03","close":24.1877},{"date":"2020-01-06","close":24.347},{"date":"2020-01-07","close":24.566},{"date":"2020-01-08","close":24.765},{"date":"2020-01-09","close":24.994},{"date":"2020-01-10","close":25.0935},{"date":"2020-01-13","close":25.4917},{"date":"2020-01-14","close":25.2986},{"date":"2020-01-15","close":25.4071},{"date":"2020-01-16","close":25.6031},{"date":"2020-01-17","close":25.6698},{"date":"2020-01-21","close":25.3921},{"date":"2020-01-22","close":25.4996},{"date":"2020-01-23","close":25.4917},{"date":"2020-01-24","close":25.4509},{"date":"2020-01-27","close":24.8845},{"date":"2020-01-28","close":25.3762},{"date":"2020-01-29","close":25.5623},{"date":"2020-01-30","close":25.5384},{"date":"2020-01-31","close":25.1234},{"date":"2020-02-03","close":25.5713},{"date":"2020-02-04","close":26.2979},{"date":"2020-02-05","close":26.0192},{"date":"2020-02-06","close":26.06},{"date":"2020-02-07","close":25.9844},{"date":"2020-02-10","close":26.2482},{"date":"2020-02-11","close":26.4273},{"date":"2020-02-12","close":26.8046},{"date":"2020-02-13","close":26.8056},{"date":"2020-02-14","close":26.935},{"date":"2020-02-18","close":26.9051},{"date":"2020-02-19","close":27.2535},{"date":"2020-02-20","close":27.2933},{"date":"2020-02-21","close":26.7956},{"date":"2020-02-24","close":25.6907},{"date":"2020-02-25","close":24.9044},{"date":"2020-02-26","close":24.9343},{"date":"2020-02-27","close":24.2972},{"date":"2020-02-28","close":24.5461},{"date":"2020-03-02","close":25.0736},{"date":"2020-03-03","close":24.4664},{"date":"2020-03-04","close":25.1134},{"date":"2020-03-05","close":24.3898},{"date":"2020-03-06","close":23.9289},{"date":"2020-03-09","close":22.1273},{"date":"2020-03-10","close":22.9833},{"date":"2020-03-11","close":21.7192},{"date":"2020-03-12","close":19.4696},{"date":"2020-03-13","close":21.0025},{"date":"2020-03-16","close":18.3249},{"date":"2020-03-17","close":19.1929},{"date":"2020-03-18","close":17.6779},{"date":"2020-03-19","close":18.2154},{"date":"2020-03-20","close":17.8671},{"date":"2020-03-23","close":17.9965},{"date":"2020-03-24","close":19.6488},{"date":"2020-03-25","close":20.256},{"date":"2020-03-26","close":21.0821},{"date":"2020-03-27","close":20.2759},{"date":"2020-03-30","close":20.6143},{"date":"2020-03-31","close":20.2958},{"date":"2020-04-01","close":19.1362},{"date":"2020-04-02","close":19.2208},{"date":"2020-04-03","close":18.733},{"date":"2020-04-06","close":20.4998},{"date":"2020-04-07","close":20.7338},{"date":"2020-04-08","close":21.4703},{"date":"2020-04-09","close":21.7391},{"date":"2020-04-13","close":21.7391},{"date":"2020-04-14","close":22.5852},{"date":"2020-04-15","close":22.2368},{"date":"2020-04-16","close":22.3463},{"date":"2020-04-17","close":22.824},{"date":"2020-04-20","close":22.9236},{"date":"2020-04-21","close":22.2069},{"date":"2020-04-22","close":23.0928},{"date":"2020-04-23","close":23.0032},{"date":"2020-04-24","close":23.3118},{"date":"2020-04-27","close":23.7796},{"date":"2020-04-28","close":23.3745},{"date":"2020-04-29","close":24.3669},{"date":"2020-04-30","close":24.1081},{"date":"2020-05-01","close":23.5109},{"date":"2020-05-04","close":23.7597},{"date":"2020-05-05","close":24.138},{"date":"2020-05-06","close":24.4067},{"date":"2020-05-07","close":25.5215},{"date":"2020-05-08","close":26.2183},{"date":"2020-05-11","close":26.3576},{"date":"2020-05-12","close":25.9396},{"date":"2020-05-13","close":25.6808},{"date":"2020-05-14","close":26.0391},{"date":"2020-05-15","close":26.1387},{"date":"2020-05-18","close":26.5766},{"date":"2020-05-19","close":26.7359},{"date":"2020-05-20","close":27.4028},{"date":"2020-05-21","close":27.2137},{"date":"2020-05-22","close":27.4526},{"date":"2020-05-26","close":27.6715},{"date":"2020-05-27","close":27.6019},{"date":"2020-05-28","close":27.5621},{"date":"2020-05-29","close":28.1891},{"date":"2020-06-01","close":28.6172},{"date":"2020-06-02","close":29.1148},{"date":"2020-06-03","close":29.5827},{"date":"2020-06-04","close":29.2044},{"date":"2020-06-05","close":29.5429},{"date":"2020-06-08","close":29.732},{"date":"2020-06-09","close":29.7559},{"date":"2020-06-10","close":30.1003},{"date":"2020-06-11","close":28.5475},{"date":"2020-06-12","close":29.1646},{"date":"2020-06-15","close":29.7818},{"date":"2020-06-16","close":30.4188},{"date":"2020-06-17","close":30.797},{"date":"2020-06-18","close":30.7672},{"date":"2020-06-19","close":30.8866},{"date":"2020-06-22","close":31.5336},{"date":"2020-06-23","close":31.9119},{"date":"2020-06-24","close":31.0757},{"date":"2020-06-25","close":31.5436},{"date":"2020-06-26","close":31.0359},{"date":"2020-06-29","close":31.1554},{"date":"2020-06-30","close":31.4341},{"date":"2020-07-01","close":32.3001},{"date":"2020-07-02","close":32.6186},{"date":"2020-07-06","close":33.7633},{"date":"2020-07-07","close":33.8529},{"date":"2020-07-08","close":35.0772},{"date":"2020-07-09","close":34.9776},{"date":"2020-07-10","close":34.8283},{"date":"2020-07-13","close":33.6438},{"date":"2020-07-14","close":33.614},{"date":"2020-07-15","close":33.9524},{"date":"2020-07-16","close":33.4746},{"date":"2020-07-17","close":33.8628},{"date":"2020-07-20","close":34.9876},{"date":"2020-07-21","close":35.0374},{"date":"2020-07-22","close":34.9776},{"date":"2020-07-23","close":34.2211},{"date":"2020-07-24","close":33.8827},{"date":"2020-07-27","close":34.6691},{"date":"2020-07-28","close":34.3306},{"date":"2020-07-29","close":35.1966},{"date":"2020-07-30","close":35.4256},{"date":"2020-07-31","close":36.0925},{"date":"2020-08-03","close":37.0878},{"date":"2020-08-04","close":37.267},{"date":"2020-08-05","close":38.0832},{"date":"2020-08-06","close":38.3022},{"date":"2020-08-07","close":37.6751},{"date":"2020-08-10","close":36.9584},{"date":"2020-08-11","close":36.2816},{"date":"2020-08-12","close":36.7594},{"date":"2020-08-13","close":37.0281},{"date":"2020-08-14","close":36.9584},{"date":"2020-08-17","close":37.8443},{"date":"2020-08-18","close":38.2823},{"date":"2020-08-19","close":38.2325},{"date":"2020-08-20","close":38.561},{"date":"2020-08-21","close":38.5909},{"date":"2020-08-24","close":38.8198},{"date":"2020-08-25","close":39.2379},{"date":"2020-08-26","close":39.8052},{"date":"2020-08-27","close":40.0441},{"date":"2020-08-28","close":40.1934},{"date":"2020-08-31","close":40.1835},{"date":"2020-09-01","close":41.4177},{"date":"2020-09-02","close":41.3779},{"date":"2020-09-03","close":39.2578},{"date":"2020-09-04","close":38.3321},{"date":"2020-09-08","close":36.8091},{"date":"2020-09-09","close":37.6751},{"date":"2020-09-10","close":37.1177},{"date":"2020-09-11","close":36.9783},{"date":"2020-09-14","close":37.8642},{"date":"2020-09-15","close":38.5809},{"date":"2020-09-16","close":38.2624},{"date":"2020-09-17","close":37.6652},{"date":"2020-09-18","close":37.5457},{"date":"2020-09-21","close":37.8941},{"date":"2020-09-22","close":38.7004},{"date":"2020-09-23","close":37.8742},{"date":"2020-09-24","close":37.8443},{"date":"2020-09-25","close":38.4913},{"date":"2020-09-28","close":39.1582},{"date":"2020-09-29","close":39.2478},{"date":"2020-09-30","close":39.4668},{"date":"2020-10-01","close":40.4522},{"date":"2020-10-02","close":40.1237},{"date":"2020-10-05","close":40.9001},{"date":"2020-10-06","close":40.5916},{"date":"2020-10-07","close":41.4277},{"date":"2020-10-08","close":41.8457},{"date":"2020-10-09","close":42.443},{"date":"2020-10-12","close":43.0601},{"date":"2020-10-13","close":43.4085},{"date":"2020-10-14","close":42.8212},{"date":"2020-10-15","close":42.6122},{"date":"2020-10-16","close":42.443},{"date":"2020-10-19","close":42.1941},{"date":"2020-10-20","close":42.443},{"date":"2020-10-21","close":42.5624},{"date":"2020-10-22","close":42.443},{"date":"2020-10-23","close":42.7814},{"date":"2020-10-26","close":41.7761},{"date":"2020-10-27","close":42.4131},{"date":"2020-10-28","close":41.368},{"date":"2020-10-29","close":42.4728},{"date":"2020-10-30","close":40.7011},{"date":"2020-11-02","close":40.7011},{"date":"2020-11-03","close":41.2684},{"date":"2020-11-04","close":43.4881},{"date":"2020-11-05","close":44.4835},{"date":"2020-11-06","close":45.3893},{"date":"2020-11-09","close":43.4682},{"date":"2020-11-10","close":41.6865},{"date":"2020-11-11","close":43.1198},{"date":"2020-11-12","close":43.0402},{"date":"2020-11-13","close":43.5777},{"date":"2020-11-16","close":43.6972},{"date":"2020-11-17","close":43.6872},{"date":"2020-11-18","close":43.4483},{"date":"2020-11-19","close":44.2844},{"date":"2020-11-20","close":44.812},{"date":"2020-11-23","close":45.2101},{"date":"2020-11-24","close":45.0409},{"date":"2020-11-25","close":45.9467},{"date":"2020-11-27","close":46.7132},{"date":"2020-11-30","close":46.4544},{"date":"2020-12-01","close":46.2652},{"date":"2020-12-02","close":46.3847},{"date":"2020-12-03","close":46.6634},{"date":"2020-12-04","close":47.0018},{"date":"2020-12-07","close":47.5095},{"date":"2020-12-08","close":47.9574},{"date":"2020-12-09","close":46.9023},{"date":"2020-12-10","close":47.9076},{"date":"2020-12-11","close":47.9773},{"date":"2020-12-14","close":48.0669},{"date":"2020-12-15","close":48.5646},{"date":"2020-12-16","close":49.1518},{"date":"2020-12-17","close":50.2467},{"date":"2020-12-18","close":50.1771},{"date":"2020-12-21","close":50.197},{"date":"2020-12-22","close":51.053},{"date":"2020-12-23","close":50.5951},{"date":"2020-12-24","close":50.0576},{"date":"2020-12-28","close":49.1021},{"date":"2020-12-29","close":49.207},{"date":"2020-12-30","close":49.8364},{"date":"2020-12-31","close":49.6666},{"date":"2021-01-04","close":49.2569},{"date":"2021-01-05","close":50.316},{"date":"2021-01-06","close":49.2769},{"date":"2021-01-07","close":51.0354},{"date":"2021-01-08","close":51.9146},{"date":"2021-01-11","close":50.9155},{"date":"2021-01-12","close":51.9046},{"date":"2021-01-13","close":52.1344},{"date":"2021-01-14","close":52.2443},{"date":"2021-01-15","close":51.6548},{"date":"2021-01-19","close":53.0636},{"date":"2021-01-20","close":54.0927},{"date":"2021-01-21","close":54.0927},{"date":"2021-01-22","close":54.5323},{"date":"2021-01-25","close":55.0219},{"date":"2021-01-26","close":53.9428},{"date":"2021-01-27","close":51.435},{"date":"2021-01-28","close":52.7139},{"date":"2021-01-29","close":52.0845},{"date":"2021-02-01","close":54.0927},{"date":"2021-02-02","close":55.8212},{"date":"2021-02-03","close":56.071},{"date":"2021-02-04","close":56.9302},{"date":"2021-02-05","close":57.7395},{"date":"2021-02-08","close":58.8985},{"date":"2021-02-09","close":60.2074},{"date":"2021-02-10","close":60.3173},{"date":"2021-02-11","close":61.8859},{"date":"2021-02-12","close":62.4654},{"date":"2021-02-16","close":63.5444},{"date":"2021-02-17","close":63.0149},{"date":"2021-02-18","close":61.766},{"date":"2021-02-19","close":62.5853},{"date":"2021-02-22","close":59.8377},{"date":"2021-02-23","close":58.4889},{"date":"2021-02-24","close":57.5397},{"date":"2021-02-25","close":54.922},{"date":"2021-02-26","close":55.2317},{"date":"2021-03-01","close":57.8095},{"date":"2021-03-02","close":57.0301},{"date":"2021-03-03","close":54.4724},{"date":"2021-03-04","close":51.3251},{"date":"2021-03-05","close":50.9155},{"date":"2021-03-08","close":48.1879},{"date":"2021-03-09","close":51.8946},{"date":"2021-03-10","close":51.6348},{"date":"2021-03-11","close":54.902},{"date":"2021-03-12","close":54.2226},{"date":"2021-03-15","close":55.1418},{"date":"2021-03-16","close":54.902},{"date":"2021-03-17","close":55.3716},{"date":"2021-03-18","close":52.3642},{"date":"2021-03-19","close":53.2035},{"date":"2021-03-22","close":53.3034},{"date":"2021-03-23","close":52.1944},{"date":"2021-03-24","close":49.3968},{"date":"2021-03-25","close":49.4368},{"date":"2021-03-26","close":49.9164},{"date":"2021-03-29","close":48.7374},{"date":"2021-03-30","close":49.6766},{"date":"2021-03-31","close":51.0554},{"date":"2021-04-01","close":52.574},{"date":"2021-04-05","close":52.7439},{"date":"2021-04-06","close":53.783},{"date":"2021-04-07","close":53.0236},{"date":"2021-04-08","close":54.7521},{"date":"2021-04-09","close":54.7821},{"date":"2021-04-12","close":54.3625},{"date":"2021-04-13","close":55.1318},{"date":"2021-04-14","close":53.6631},{"date":"2021-04-15","close":54.6422},{"date":"2021-04-16","close":53.773},{"date":"2021-04-19","close":52.594},{"date":"2021-04-20","close":51.7947},{"date":"2021-04-21","close":52.4541},{"date":"2021-04-22","close":52.2743},{"date":"2021-04-23","close":53.2235},{"date":"2021-04-26","close":54.2126},{"date":"2021-04-27","close":54.1327},{"date":"2021-04-28","close":54.1726},{"date":"2021-04-29","close":53.2335},{"date":"2021-04-30","close":52.2044},{"date":"2021-05-03","close":51.5349},{"date":"2021-05-04","close":50.1561},{"date":"2021-05-05","close":49.7565},{"date":"2021-05-06","close":48.7674},{"date":"2021-05-07","close":49.3668},{"date":"2021-05-10","close":46.9789},{"date":"2021-05-11","close":47.6983},{"date":"2021-05-12","close":45.8099},{"date":"2021-05-13","close":44.8308},{"date":"2021-05-14","close":46.3894},{"date":"2021-05-17","close":46.1896},{"date":"2021-05-18","close":46.6192},{"date":"2021-05-19","close":46.5393},{"date":"2021-05-20","close":48.048},{"date":"2021-05-21","close":47.6983},{"date":"2021-05-24","close":48.6475},{"date":"2021-05-25","close":49.0171},{"date":"2021-05-26","close":49.6466},{"date":"2021-05-27","close":49.9263},{"date":"2021-05-28","close":49.7865},{"date":"2021-06-01","close":50.3859},{"date":"2021-06-02","close":50.2161},{"date":"2021-06-03","close":48.7873},{"date":"2021-06-04","close":49.4468},{"date":"2021-06-07","close":49.8164},{"date":"2021-06-08","close":49.8164},{"date":"2021-06-09","close":49.5766},{"date":"2021-06-10","close":50.0762},{"date":"2021-06-11","close":50.4459},{"date":"2021-06-14","close":51.2352},{"date":"2021-06-15","close":50.5258},{"date":"2021-06-16","close":50.3959},{"date":"2021-06-17","close":51.9845},{"date":"2021-06-18","close":51.9945},{"date":"2021-06-21","close":51.6948},{"date":"2021-06-22","close":52.1844},{"date":"2021-06-23","close":52.8438},{"date":"2021-06-24","close":53.773},{"date":"2021-06-25","close":53.6531},{"date":"2021-06-28","close":54.4924},{"date":"2021-06-29","close":54.7321},{"date":"2021-06-30","close":54.0627},{"date":"2021-07-01","close":53.3434},{"date":"2021-07-02","close":53.2734},{"date":"2021-07-06","close":53.1735},{"date":"2021-07-07","close":52.624},{"date":"2021-07-08","close":51.6249},{"date":"2021-07-09","close":52.8638},{"date":"2021-07-12","close":52.624},{"date":"2021-07-13","close":52.3642},{"date":"2021-07-14","close":51.475},{"date":"2021-07-15","close":51.1353},{"date":"2021-07-16","close":50.7456},{"date":"2021-07-19","close":50.5258},{"date":"2021-07-20","close":51.6748},{"date":"2021-07-21","close":52.7739},{"date":"2021-07-22","close":53.1235},{"date":"2021-07-23","close":53.4333},{"date":"2021-07-26","close":52.2143},{"date":"2021-07-27","close":50.7057},{"date":"2021-07-28","close":52.1744},{"date":"2021-07-29","close":51.8946},{"date":"2021-07-30","close":50.6357},{"date":"2021-08-02","close":51.475},{"date":"2021-08-03","close":51.1753},{"date":"2021-08-04","close":52.2343},{"date":"2021-08-05","close":53.1435},{"date":"2021-08-06","close":52.3542},{"date":"2021-08-09","close":53.2235},{"date":"2021-08-10","close":52.634},{"date":"2021-08-11","close":52.5041},{"date":"2021-08-12","close":52.4541},{"date":"2021-08-13","close":52.1644},{"date":"2021-08-16","close":51.1053},{"date":"2021-08-17","close":50.5158},{"date":"2021-08-18","close":50.4559},{"date":"2021-08-19","close":50.1861},{"date":"2021-08-20","close":50.8056},{"date":"2021-08-23","close":52.0245},{"date":"2021-08-24","close":53.1036},{"date":"2021-08-25","close":53.2434},{"date":"2021-08-26","close":52.3942},{"date":"2021-08-27","close":53.6031},{"date":"2021-08-30","close":53.8629},{"date":"2021-08-31","close":53.803},{"date":"2021-09-01","close":54.4824},{"date":"2021-09-02","close":54.3625},{"date":"2021-09-03","close":54.9819},{"date":"2021-09-07","close":54.7421},{"date":"2021-09-08","close":53.2534},{"date":"2021-09-09","close":53.0536},{"date":"2021-09-10","close":52.4541},{"date":"2021-09-13","close":52.0245},{"date":"2021-09-14","close":51.8047},{"date":"2021-09-15","close":52.0545},{"date":"2021-09-16","close":52.5441},{"date":"2021-09-17","close":52.7838},{"date":"2021-09-20","close":51.1153},{"date":"2021-09-21","close":51.3951},{"date":"2021-09-22","close":52.1744},{"date":"2021-09-23","close":52.7139},{"date":"2021-09-24","close":51.9746},{"date":"2021-09-27","close":51.7248},{"date":"2021-09-28","close":49.5766},{"date":"2021-09-29","close":48.7973},{"date":"2021-09-30","close":49.3169},{"date":"2021-10-01","close":49.7365},{"date":"2021-10-04","close":48.078},{"date":"2021-10-05","close":49.187},{"date":"2021-10-06","close":49.8064},{"date":"2021-10-07","close":50.8955},{"date":"2021-10-08","close":50.4259},{"date":"2021-10-11","close":49.9164},{"date":"2021-10-12","close":50.346},{"date":"2021-10-13","close":51.5249},{"date":"2021-10-14","close":52.3842},{"date":"2021-10-15","close":52.9037},{"date":"2021-10-18","close":53.3134},{"date":"2021-10-19","close":53.9828},{"date":"2021-10-20","close":54.3325},{"date":"2021-10-21","close":54.3525},{"date":"2021-10-22","close":53.0236},{"date":"2021-10-25","close":54.1127},{"date":"2021-10-26","close":53.5532},{"date":"2021-10-27","close":52.2543},{"date":"2021-10-28","close":53.3833},{"date":"2021-10-29","close":53.3434},{"date":"2021-11-01","close":54.2526},{"date":"2021-11-02","close":53.3534},{"date":"2021-11-03","close":53.3134},{"date":"2021-11-04","close":53.783},{"date":"2021-11-05","close":53.1435},{"date":"2021-11-08","close":53.5732},{"date":"2021-11-09","close":52.9437},{"date":"2021-11-10","close":50.8655},{"date":"2021-11-11","close":51.6049},{"date":"2021-11-12","close":52.7239},{"date":"2021-11-15","close":52.7539},{"date":"2021-11-16","close":52.8738},{"date":"2021-11-17","close":51.6448},{"date":"2021-11-18","close":50.6257},{"date":"2021-11-19","close":50.316},{"date":"2021-11-22","close":47.7682},{"date":"2021-11-23","close":47.4685},{"date":"2021-11-24","close":48.078},{"date":"2021-11-26","close":47.4485},{"date":"2021-11-29","close":47.6683},{"date":"2021-11-30","close":46.4094},{"date":"2021-12-01","close":44.0415},{"date":"2021-12-02","close":44.0815},{"date":"2021-12-03","close":41.7335},{"date":"2021-12-06","close":42.0332},{"date":"2021-12-07","close":43.8417},{"date":"2021-12-08","close":44.9107},{"date":"2021-12-09","close":43.3021},{"date":"2021-12-10","close":42.4329},{"date":"2021-12-13","close":41.3339},{"date":"2021-12-14","close":40.6744},{"date":"2021-12-15","close":41.2539},{"date":"2021-12-16","close":39.8851},{"date":"2021-12-17","close":40.3147},{"date":"2021-12-20","close":39.1957},{"date":"2021-12-21","close":41.1141},{"date":"2021-12-22","close":41.184},{"date":"2021-12-23","close":41.7435},{"date":"2021-12-27","close":41.7635},{"date":"2021-12-28","close":40.7743},{"date":"2021-12-29","close":40.3147},{"date":"2021-12-30","close":41.3438},{"date":"2021-12-31","close":40.8143},{"date":"2022-01-03","close":40.9642},{"date":"2022-01-04","close":39.2357},{"date":"2022-01-05","close":36.638},{"date":"2022-01-06","close":36.7678},{"date":"2022-01-07","close":36.4381},{"date":"2022-01-10","close":36.0385},{"date":"2022-01-11","close":37.4972},{"date":"2022-01-12","close":37.2874},{"date":"2022-01-13","close":35.3391},{"date":"2022-01-14","close":34.9894},{"date":"2022-01-18","close":33.3408},{"date":"2022-01-19","close":33.0711},{"date":"2022-01-20","close":33.0611},{"date":"2022-01-21","close":30.9829},{"date":"2022-01-24","close":31.2826},{"date":"2022-01-25","close":30.4534},{"date":"2022-01-26","close":29.754},{"date":"2022-01-27","close":28.7149},{"date":"2022-01-28","close":29.9438},{"date":"2022-01-31","close":32.4716},{"date":"2022-02-01","close":33.4108},{"date":"2022-02-02","close":31.3226},{"date":"2022-02-03","close":29.5142},{"date":"2022-02-04","close":31.2027},{"date":"2022-02-07","close":31.1028},{"date":"2022-02-08","close":31.4625},{"date":"2022-02-09","close":33.3209},{"date":"2022-02-10","close":32.4816},{"date":"2022-02-11","close":31.6923},{"date":"2022-02-14","close":31.5025},{"date":"2022-02-15","close":33.151},{"date":"2022-02-16","close":32.042},{"date":"2022-02-17","close":30.1237},{"date":"2022-02-18","close":28.9747},{"date":"2022-02-22","close":27.9955},{"date":"2022-02-23","close":26.9764},{"date":"2022-02-24","close":28.1254},{"date":"2022-02-25","close":29.4942},{"date":"2022-02-28","close":30.2835},{"date":"2022-03-01","close":29.5941},{"date":"2022-03-02","close":29.3743},{"date":"2022-03-03","close":27.6758},{"date":"2022-03-04","close":25.9573},{"date":"2022-03-07","close":24.3987},{"date":"2022-03-08","close":24.3787},{"date":"2022-03-09","close":26.5068},{"date":"2022-03-10","close":25.6775},{"date":"2022-03-11","close":24.1089},{"date":"2022-03-14","close":22.9599},{"date":"2022-03-15","close":24.049},{"date":"2022-03-16","close":26.8565},{"date":"2022-03-17","close":28.0055},{"date":"2022-03-18","close":29.5941},{"date":"2022-03-21","close":28.8248},{"date":"2022-03-22","close":30.1137},{"date":"2022-03-23","close":29.5042},{"date":"2022-03-24","close":29.8339},{"date":"2022-03-25","close":28.7049},{"date":"2022-03-28","close":29.6241},{"date":"2022-03-29","close":31.5424},{"date":"2022-03-30","close":30.3335},{"date":"2022-03-31","close":29.0246},{"date":"2022-04-01","close":29.2744},{"date":"2022-04-04","close":30.5233},{"date":"2022-04-05","close":29.0546},{"date":"2022-04-06","close":27.6958},{"date":"2022-04-07","close":27.2761},{"date":"2022-04-08","close":26.4369},{"date":"2022-04-11","close":26.257},{"date":"2022-04-12","close":25.8974},{"date":"2022-04-13","close":26.5368},{"date":"2022-04-14","close":25.3878},{"date":"2022-04-18","close":24.9082},{"date":"2022-04-19","close":26.1571},{"date":"2022-04-20","close":24.7284},{"date":"2022-04-21","close":23.3995},{"date":"2022-04-22","close":22.7901},{"date":"2022-04-25","close":23.4195},{"date":"2022-04-26","close":22.1506},{"date":"2022-04-27","close":21.9308},{"date":"2022-04-28","close":22.1806},{"date":"2022-04-29","close":21.1815},{"date":"2022-05-02","close":22.1306},{"date":"2022-05-03","close":21.9608},{"date":"2022-05-04","close":22.87},{"date":"2022-05-05","close":20.7019},{"date":"2022-05-06","close":19.7128},{"date":"2022-05-09","close":17.6745},{"date":"2022-05-10","close":17.2949},{"date":"2022-05-11","close":15.6263},{"date":"2022-05-12","close":16.4556},{"date":"2022-05-13","close":18.4938},{"date":"2022-05-16","close":17.4148},{"date":"2022-05-17","close":18.314},{"date":"2022-05-18","close":17.3848},{"date":"2022-05-19","close":18.3639},{"date":"2022-05-20","close":18.0742},{"date":"2022-05-23","close":18.1042},{"date":"2022-05-24","close":16.7354},{"date":"2022-05-25","close":17.3149},{"date":"2022-05-26","close":18.1042},{"date":"2022-05-27","close":19.1333},{"date":"2022-05-31","close":18.7636},{"date":"2022-06-01","close":18.0242},{"date":"2022-06-02","close":19.3031},{"date":"2022-06-03","close":18.3639},{"date":"2022-06-06","close":18.6337},{"date":"2022-06-07","close":19.0234},{"date":"2022-06-08","close":19.1932},{"date":"2022-06-09","close":17.9543},{"date":"2022-06-10","close":16.8752},{"date":"2022-06-13","close":15.2966},{"date":"2022-06-14","close":15.2267},{"date":"2022-06-15","close":15.966},{"date":"2022-06-16","close":14.857},{"date":"2022-06-17","close":15.3566},{"date":"2022-06-21","close":15.9361},{"date":"2022-06-22","close":16.006},{"date":"2022-06-23","close":17.0951},{"date":"2022-06-24","close":17.8344},{"date":"2022-06-27","close":17.4847},{"date":"2022-06-28","close":16.5056},{"date":"2022-06-29","close":16.1759},{"date":"2022-06-30","close":15.4765},{"date":"2022-07-01","close":15.8362},{"date":"2022-07-05","close":16.8053},{"date":"2022-07-06","close":16.4856},{"date":"2022-07-07","close":17.3348},{"date":"2022-07-08","close":17.2649},{"date":"2022-07-11","close":16.1759},{"date":"2022-07-12","close":16.2758},{"date":"2022-07-13","close":16.1159},{"date":"2022-07-14","close":15.7262},{"date":"2022-07-15","close":16.2658},{"date":"2022-07-18","close":16.5655},{"date":"2022-07-19","close":17.4248},{"date":"2022-07-20","close":18.6037},{"date":"2022-07-21","close":18.8635},{"date":"2022-07-22","close":17.9043},{"date":"2022-07-25","close":17.6745},{"date":"2022-07-26","close":16.4156},{"date":"2022-07-27","close":17.6646},{"date":"2022-07-28","close":17.9243},{"date":"2022-07-29","close":17.8644},{"date":"2022-08-01","close":18.1142},{"date":"2022-08-02","close":18.5538},{"date":"2022-08-03","close":20.0325},{"date":"2022-08-04","close":20.5021},{"date":"2022-08-05","close":20.2623},{"date":"2022-08-08","close":20.592},{"date":"2022-08-09","close":19.5229},{"date":"2022-08-10","close":20.8618},{"date":"2022-08-11","close":20.2623},{"date":"2022-08-12","close":21.0416},{"date":"2022-08-15","close":21.0016},{"date":"2022-08-16","close":20.9417},{"date":"2022-08-17","close":20.0025},{"date":"2022-08-18","close":19.7427},{"date":"2022-08-19","close":18.4539},{"date":"2022-08-22","close":17.9743},{"date":"2022-08-23","close":17.9343},{"date":"2022-08-24","close":18.3939},{"date":"2022-08-25","close":18.8935},{"date":"2022-08-26","close":17.8744},{"date":"2022-08-29","close":17.6446},{"date":"2022-08-30","close":17.6046},{"date":"2022-08-31","close":17.4747},{"date":"2022-09-01","close":17.205},{"date":"2022-09-02","close":16.8752},{"date":"2022-09-06","close":16.6155},{"date":"2022-09-07","close":17.115},{"date":"2022-09-08","close":17.5646},{"date":"2022-09-09","close":18.4738},{"date":"2022-09-12","close":19.0134},{"date":"2022-09-13","close":17.7245},{"date":"2022-09-14","close":18.1142},{"date":"2022-09-15","close":18.1841},{"date":"2022-09-16","close":17.3049},{"date":"2022-09-19","close":17.2849},{"date":"2022-09-20","close":16.8353},{"date":"2022-09-21","close":16.5156},{"date":"2022-09-22","close":15.7962},{"date":"2022-09-23","close":15.4665},{"date":"2022-09-26","close":15.2467},{"date":"2022-09-27","close":15.4765},{"date":"2022-09-28","close":16.1659},{"date":"2022-09-29","close":15.3566},{"date":"2022-09-30","close":15.3766},{"date":"2022-10-03","close":15.7562},{"date":"2022-10-04","close":17.135},{"date":"2022-10-05","close":16.9052},{"date":"2022-10-06","close":16.8153},{"date":"2022-10-07","close":15.9161},{"date":"2022-10-10","close":15.4465},{"date":"2022-10-11","close":15.1268},{"date":"2022-10-12","close":15.2866},{"date":"2022-10-13","close":15.2067},{"date":"2022-10-14","close":14.4374},{"date":"2022-10-17","close":15.5064},{"date":"2022-10-18","close":15.6263},{"date":"2022-10-19","close":15.1168},{"date":"2022-10-20","close":15.1867},{"date":"2022-10-21","close":15.5264},{"date":"2022-10-24","close":15.3865},{"date":"2022-10-25","close":16.3257},{"date":"2022-10-26","close":16.1559},{"date":"2022-10-27","close":16.4656},{"date":"2022-10-28","close":16.7454},{"date":"2022-10-31","close":16.6554},{"date":"2022-11-01","close":16.6454},{"date":"2022-11-02","close":15.7262},{"date":"2022-11-03","close":15.7163},{"date":"2022-11-04","close":15.2467},{"date":"2022-11-07","close":15.3466},{"date":"2022-11-08","close":15.0568},{"date":"2022-11-09","close":14.1177},{"date":"2022-11-10","close":15.8461},{"date":"2022-11-11","close":16.9552},{"date":"2022-11-14","close":16.4756},{"date":"2022-11-15","close":17.0451},{"date":"2022-11-16","close":16.2158},{"date":"2022-11-17","close":15.8761},{"date":"2022-11-18","close":15.6163},{"date":"2022-11-21","close":15.0269},{"date":"2022-11-22","close":15.2467},{"date":"2022-11-23","close":15.7262},{"date":"2022-11-25","close":15.5864},{"date":"2022-11-28","close":15.2766},{"date":"2022-11-29","close":15.1767},{"date":"2022-11-30","close":16.2158},{"date":"2022-12-01","close":16.4057},{"date":"2022-12-02","close":16.5455},{"date":"2022-12-05","close":15.6363},{"date":"2022-12-06","close":15.1767},{"date":"2022-12-07","close":15.0169},{"date":"2022-12-08","close":15.4065},{"date":"2022-12-09","close":15.2467},{"date":"2022-12-12","close":15.4865},{"date":"2022-12-13","close":15.5864},{"date":"2022-12-14","close":15.5764},{"date":"2022-12-15","close":14.7971},{"date":"2022-12-16","close":14.5673},{"date":"2022-12-19","close":14.2575},{"date":"2022-12-20","close":14.2775},{"date":"2022-12-21","close":14.4574},{"date":"2022-12-22","close":14.0277},{"date":"2022-12-23","close":13.9778},{"date":"2022-12-27","close":13.678},{"date":"2022-12-28","close":13.5781},{"date":"2022-12-29","close":14.2675},{"date":"2022-12-30","close":14.2575},{"date":"2023-01-03","close":14.1576},{"date":"2023-01-04","close":14.7771},{"date":"2023-01-05","close":14.1876},{"date":"2023-01-06","close":14.4374},{"date":"2023-01-09","close":14.9569},{"date":"2023-01-10","close":15.2267},{"date":"2023-01-11","close":15.4865},{"date":"2023-01-12","close":15.9261},{"date":"2023-01-13","close":16.3257},{"date":"2023-01-17","close":16.7853},{"date":"2023-01-18","close":16.3557},{"date":"2023-01-19","close":15.976},{"date":"2023-01-20","close":16.8153},{"date":"2023-01-23","close":17.5247},{"date":"2023-01-24","close":17.2449},{"date":"2023-01-25","close":17.5247},{"date":"2023-01-26","close":17.8644},{"date":"2023-01-27","close":18.6737},{"date":"2023-01-30","close":17.8644},{"date":"2023-01-31","close":18.4239},{"date":"2023-02-01","close":19.3531},{"date":"2023-02-02","close":20.6819},{"date":"2023-02-03","close":19.7128},{"date":"2023-02-06","close":19.3731},{"date":"2023-02-07","close":19.5229},{"date":"2023-02-08","close":18.9834},{"date":"2023-02-09","close":18.2241},{"date":"2023-02-10","close":17.7645},{"date":"2023-02-13","close":18.0342},{"date":"2023-02-14","close":18.4738},{"date":"2023-02-15","close":19.5829},{"date":"2023-02-16","close":18.7536},{"date":"2023-02-17","close":18.5238},{"date":"2023-02-21","close":17.7745},{"date":"2023-02-22","close":17.9643},{"date":"2023-02-23","close":18.0043},{"date":"2023-02-24","close":17.5746},{"date":"2023-02-27","close":17.6446},{"date":"2023-02-28","close":17.9743},{"date":"2023-03-01","close":17.7345},{"date":"2023-03-02","close":17.9843},{"date":"2023-03-03","close":18.4738},{"date":"2023-03-06","close":18.354},{"date":"2023-03-07","close":18.0942},{"date":"2023-03-08","close":18.254},{"date":"2023-03-09","close":17.4947},{"date":"2023-03-10","close":16.7953},{"date":"2023-03-13","close":17.0151},{"date":"2023-03-14","close":17.5147},{"date":"2023-03-15","close":17.5846},{"date":"2023-03-16","close":18.1441},{"date":"2023-03-17","close":18.1541},{"date":"2023-03-20","close":17.9443},{"date":"2023-03-21","close":18.8835},{"date":"2023-03-22","close":18.1142},{"date":"2023-03-23","close":17.6446},{"date":"2023-03-24","close":17.5347},{"date":"2023-03-27","close":17.5447},{"date":"2023-03-28","close":17.4148},{"date":"2023-03-29","close":18.0342},{"date":"2023-03-30","close":18.1841},{"date":"2023-03-31","close":18.7936},{"date":"2023-04-03","close":18.5038},{"date":"2023-04-04","close":18.5338},{"date":"2023-04-05","close":17.8744},{"date":"2023-04-06","close":18.0242},{"date":"2023-04-10","close":18.1042},{"date":"2023-04-11","close":18.3639},{"date":"2023-04-12","close":18.0142},{"date":"2023-04-13","close":18.4838},{"date":"2023-04-14","close":18.4239},{"date":"2023-04-17","close":18.4838},{"date":"2023-04-18","close":18.6037},{"date":"2023-04-19","close":18.4938},{"date":"2023-04-20","close":18.1541},{"date":"2023-04-21","close":18.2341},{"date":"2023-04-24","close":17.9143},{"date":"2023-04-25","close":17.4447},{"date":"2023-04-26","close":17.2349},{"date":"2023-04-27","close":17.5147},{"date":"2023-04-28","close":17.6146},{"date":"2023-05-01","close":17.4747},{"date":"2023-05-02","close":17.0851},{"date":"2023-05-03","close":16.9552},{"date":"2023-05-04","close":17.4647},{"date":"2023-05-05","close":18.5038},{"date":"2023-05-08","close":18.8135},{"date":"2023-05-09","close":18.7736},{"date":"2023-05-10","close":18.8235},{"date":"2023-05-11","close":18.7436},{"date":"2023-05-12","close":18.2341},{"date":"2023-05-15","close":18.6037},{"date":"2023-05-16","close":18.1941},{"date":"2023-05-17","close":18.6637},{"date":"2023-05-18","close":18.8935},{"date":"2023-05-19","close":18.6937},{"date":"2023-05-22","close":19.443},{"date":"2023-05-23","close":19.0633},{"date":"2023-05-24","close":19.0034},{"date":"2023-05-25","close":18.6237},{"date":"2023-05-26","close":18.8435},{"date":"2023-05-30","close":19.0733},{"date":"2023-05-31","close":19.433},{"date":"2023-06-01","close":19.6428},{"date":"2023-06-02","close":19.9126},{"date":"2023-06-05","close":19.9725},{"date":"2023-06-06","close":20.2023},{"date":"2023-06-07","close":19.7827},{"date":"2023-06-08","close":19.9226},{"date":"2023-06-09","close":19.8426},{"date":"2023-06-12","close":20.1624},{"date":"2023-06-13","close":20.4221},{"date":"2023-06-14","close":20.4221},{"date":"2023-06-15","close":20.632},{"date":"2023-06-16","close":20.4821},{"date":"2023-06-20","close":20.4921},{"date":"2023-06-21","close":20.1224},{"date":"2023-06-22","close":20.0625},{"date":"2023-06-23","close":19.9825},{"date":"2023-06-26","close":19.8826},{"date":"2023-06-27","close":20.592},{"date":"2023-06-28","close":20.8717},{"date":"2023-06-29","close":20.7019},{"date":"2023-06-30","close":20.8917},{"date":"2023-07-03","close":21.2814},{"date":"2023-07-05","close":21.3413},{"date":"2023-07-06","close":20.572},{"date":"2023-07-07","close":20.8917},{"date":"2023-07-10","close":21.3913},{"date":"2023-07-11","close":22.1306},{"date":"2023-07-12","close":22.4404},{"date":"2023-07-13","close":23.8292},{"date":"2023-07-14","close":23.3396},{"date":"2023-07-17","close":23.7093},{"date":"2023-07-18","close":23.7992},{"date":"2023-07-19","close":23.9291},{"date":"2023-07-20","close":22.9899},{"date":"2023-07-21","close":23.0498},{"date":"2023-07-24","close":22.92},{"date":"2023-07-25","close":22.84},{"date":"2023-07-26","close":23.1597},{"date":"2023-07-27","close":22.6302},{"date":"2023-07-28","close":23.6393},{"date":"2023-07-31","close":24.1789},{"date":"2023-08-01","close":23.7992},{"date":"2023-08-02","close":22.5603},{"date":"2023-08-03","close":22.3704},{"date":"2023-08-04","close":21.9308},{"date":"2023-08-07","close":22.0507},{"date":"2023-08-08","close":21.711},{"date":"2023-08-09","close":21.1915},{"date":"2023-08-10","close":21.1815},{"date":"2023-08-11","close":21.0416},{"date":"2023-08-14","close":21.1415},{"date":"2023-08-15","close":20.7519},{"date":"2023-08-16","close":20.4821},{"date":"2023-08-17","close":19.5429},{"date":"2023-08-18","close":19.6428},{"date":"2023-08-21","close":19.8526},{"date":"2023-08-22","close":19.7727},{"date":"2023-08-23","close":20.2623},{"date":"2023-08-24","close":19.6228},{"date":"2023-08-25","close":19.9226},{"date":"2023-08-28","close":19.9426},{"date":"2023-08-29","close":20.8018},{"date":"2023-08-30","close":20.9617},{"date":"2023-08-31","close":21.0516},{"date":"2023-09-01","close":21.2214},{"date":"2023-09-05","close":21.2015},{"date":"2023-09-06","close":21.1515},{"date":"2023-09-07","close":21.3214},{"date":"2023-09-08","close":21.0916},{"date":"2023-09-11","close":21.3313},{"date":"2023-09-12","close":21.1515},{"date":"2023-09-13","close":20.8418},{"date":"2023-09-14","close":20.9017},{"date":"2023-09-15","close":20.622},{"date":"2023-09-18","close":20.3422},{"date":"2023-09-19","close":19.9426},{"date":"2023-09-20","close":19.6328},{"date":"2023-09-21","close":18.9634},{"date":"2023-09-22","close":18.7836},{"date":"2023-09-25","close":18.8735},{"date":"2023-09-26","close":18.5838},{"date":"2023-09-27","close":18.7936},{"date":"2023-09-28","close":19.1333},{"date":"2023-09-29","close":19.3431},{"date":"2023-10-02","close":19.1732},{"date":"2023-10-03","close":18.4838},{"date":"2023-10-04","close":18.8435},{"date":"2023-10-05","close":18.8335},{"date":"2023-10-06","close":19.423},{"date":"2023-10-09","close":19.3131},{"date":"2023-10-10","close":19.7028},{"date":"2023-10-11","close":19.6328},{"date":"2023-10-12","close":19.2032},{"date":"2023-10-13","close":18.7136},{"date":"2023-10-16","close":19.1632},{"date":"2023-10-17","close":19.433},{"date":"2023-10-18","close":18.7536},{"date":"2023-10-19","close":18.5838},{"date":"2023-10-20","close":18.3939},{"date":"2023-10-23","close":18.4938},{"date":"2023-10-24","close":18.9634},{"date":"2023-10-25","close":17.9543},{"date":"2023-10-26","close":17.6346},{"date":"2023-10-27","close":17.3748},{"date":"2023-10-30","close":17.6246},{"date":"2023-10-31","close":18.0442},{"date":"2023-11-01","close":18.1641},{"date":"2023-11-02","close":19.413},{"date":"2023-11-03","close":20.1024},{"date":"2023-11-06","close":19.9126},{"date":"2023-11-07","close":20.3422},{"date":"2023-11-08","close":20.4022},{"date":"2023-11-09","close":20.1424},{"date":"2023-11-10","close":20.4221},{"date":"2023-11-13","close":20.6719},{"date":"2023-11-14","close":21.5412},{"date":"2023-11-15","close":21.6011},{"date":"2023-11-16","close":21.4512},{"date":"2023-11-17","close":21.8209},{"date":"2023-11-20","close":22.2106},{"date":"2023-11-21","close":21.9708},{"date":"2023-11-22","close":22.2605},{"date":"2023-11-24","close":22.5303},{"date":"2023-11-27","close":22.9799},{"date":"2023-11-28","close":23.4895},{"date":"2023-11-29","close":23.7293},{"date":"2023-11-30","close":23.4895},{"date":"2023-12-01","close":24.6185},{"date":"2023-12-04","close":24.6984},{"date":"2023-12-05","close":24.7384},{"date":"2023-12-06","close":24.4786},{"date":"2023-12-07","close":24.5785},{"date":"2023-12-08","close":25.168},{"date":"2023-12-11","close":25.108},{"date":"2023-12-12","close":25.188},{"date":"2023-12-13","close":25.9473},{"date":"2023-12-14","close":26.6067},{"date":"2023-12-15","close":26.287},{"date":"2023-12-18","close":26.7966},{"date":"2023-12-19","close":27.5559},{"date":"2023-12-20","close":26.8166},{"date":"2023-12-21","close":27.3461},{"date":"2023-12-22","close":27.6558},{"date":"2023-12-26","close":27.8057},{"date":"2023-12-27","close":28.3152},{"date":"2023-12-28","close":28.2853},{"date":"2023-12-29","close":27.5559},{"date":"2024-01-02","close":26.307},{"date":"2024-01-03","close":25.3778},{"date":"2024-01-04","close":25.5577},{"date":"2024-01-05","close":25.6076},{"date":"2024-01-08","close":26.4569},{"date":"2024-01-09","close":26.297},{"date":"2024-01-10","close":26.2371},{"date":"2024-01-11","close":25.9473},{"date":"2024-01-12","close":25.5477},{"date":"2024-01-16","close":25.3878},{"date":"2024-01-17","close":25.118},{"date":"2024-01-18","close":25.0581},{"date":"2024-01-19","close":25.2979},{"date":"2024-01-22","close":25.7275},{"date":"2024-01-23","close":25.6775},{"date":"2024-01-24","close":25.3279},{"date":"2024-01-25","close":25.3378},{"date":"2024-01-26","close":25.6676},{"date":"2024-01-29","close":26.6567},{"date":"2024-01-30","close":26.2271},{"date":"2024-01-31","close":25.5177},{"date":"2024-02-01","close":25.7875},{"date":"2024-02-02","close":26.3669},{"date":"2024-02-05","close":25.6775},{"date":"2024-02-06","close":26.0272},{"date":"2024-02-07","close":26.5068},{"date":"2024-02-08","close":27.2761},{"date":"2024-02-09","close":27.7457},{"date":"2024-02-12","close":28.0055},{"date":"2024-02-13","close":26.7666},{"date":"2024-02-14","close":28.1054},{"date":"2024-02-15","close":28.2653},{"date":"2024-02-16","close":28.1454},{"date":"2024-02-20","close":27.456},{"date":"2024-02-21","close":26.4369},{"date":"2024-02-22","close":27.0264},{"date":"2024-02-23","close":27.2861},{"date":"2024-02-26","close":27.9755},{"date":"2024-02-27","close":28.3652},{"date":"2024-02-28","close":28.3452},{"date":"2024-02-29","close":28.6549},{"date":"2024-03-01","close":28.8448},{"date":"2024-03-04","close":29.1046},{"date":"2024-03-05","close":28.0555},{"date":"2024-03-06","close":28.8148},{"date":"2024-03-07","close":29.2844},{"date":"2024-03-08","close":29.6641},{"date":"2024-03-11","close":29.6041},{"date":"2024-03-12","close":29.8139},{"date":"2024-03-13","close":30.0537},{"date":"2024-03-14","close":29.3743},{"date":"2024-03-15","close":29.1445},{"date":"2024-03-18","close":29.2045},{"date":"2024-03-19","close":29.0246},{"date":"2024-03-20","close":30.1736},{"date":"2024-03-21","close":30.4634},{"date":"2024-03-22","close":30.0038},{"date":"2024-03-25","close":30.4833},{"date":"2024-03-26","close":30.4334},{"date":"2024-03-27","close":30.2136},{"date":"2024-03-28","close":30.3035},{"date":"2024-04-01","close":29.8539},{"date":"2024-04-02","close":29.4343},{"date":"2024-04-03","close":29.4842},{"date":"2024-04-04","close":29.0546},{"date":"2024-04-05","close":29.2244},{"date":"2024-04-08","close":29.5641},{"date":"2024-04-09","close":29.4742},{"date":"2024-04-10","close":29.0646},{"date":"2024-04-11","close":29.5142},{"date":"2024-04-12","close":28.4951},{"date":"2024-04-15","close":27.436},{"date":"2024-04-16","close":27.496},{"date":"2024-04-17","close":27.1962},{"date":"2024-04-18","close":27.1263},{"date":"2024-04-19","close":26.6567},{"date":"2024-04-22","close":27.1363},{"date":"2024-04-23","close":28.1654},{"date":"2024-04-24","close":27.6958},{"date":"2024-04-25","close":27.3261},{"date":"2024-04-26","close":27.8656},{"date":"2024-04-29","close":27.5759},{"date":"2024-04-30","close":26.7666},{"date":"2024-05-01","close":26.8465},{"date":"2024-05-02","close":27.5759},{"date":"2024-05-03","close":27.7357},{"date":"2024-05-06","close":28.4351},{"date":"2024-05-07","close":28.1654},{"date":"2024-05-08","close":27.6658},{"date":"2024-05-09","close":27.5159},{"date":"2024-05-10","close":27.0264},{"date":"2024-05-13","close":27.1163},{"date":"2024-05-14","close":27.496},{"date":"2024-05-15","close":28.2353},{"date":"2024-05-16","close":27.7557},{"date":"2024-05-17","close":28.0755},{"date":"2024-05-20","close":28.4651},{"date":"2024-05-21","close":28.0655},{"date":"2024-05-22","close":27.8956},{"date":"2024-05-23","close":27.2362},{"date":"2024-05-24","close":27.6159},{"date":"2024-05-28","close":27.5959},{"date":"2024-05-29","close":27.2162},{"date":"2024-05-30","close":26.7666},{"date":"2024-05-31","close":26.6467},{"date":"2024-06-03","close":26.7766},{"date":"2024-06-04","close":26.8965},{"date":"2024-06-05","close":27.3461},{"date":"2024-06-06","close":27.7557},{"date":"2024-06-07","close":27.3661},{"date":"2024-06-10","close":27.6758},{"date":"2024-06-11","close":27.5559},{"date":"2024-06-12","close":28.0255},{"date":"2024-06-13","close":27.5459},{"date":"2024-06-14","close":27.5559},{"date":"2024-06-17","close":27.7258},{"date":"2024-06-18","close":27.6358},{"date":"2024-06-20","close":27.6758},{"date":"2024-06-21","close":27.5559},{"date":"2024-06-24","close":27.1363},{"date":"2024-06-25","close":27.486},{"date":"2024-06-26","close":27.486},{"date":"2024-06-27","close":27.8257},{"date":"2024-06-28","close":27.8357},{"date":"2024-07-01","close":27.8956},{"date":"2024-07-02","close":27.8956},{"date":"2024-07-03","close":28.0155},{"date":"2024-07-05","close":28.1554},{"date":"2024-07-08","close":27.9655},{"date":"2024-07-09","close":27.8956},{"date":"2024-07-10","close":27.7957},{"date":"2024-07-11","close":27.7757},{"date":"2024-07-12","close":28.2153},{"date":"2024-07-15","close":29.0146},{"date":"2024-07-16","close":29.6341},{"date":"2024-07-17","close":29.0246},{"date":"2024-07-18","close":28.2853},{"date":"2024-07-19","close":28.6649},{"date":"2024-07-22","close":28.8348},{"date":"2024-07-23","close":28.635},{"date":"2024-07-24","close":27.2961},{"date":"2024-07-25","close":27.1163},{"date":"2024-07-26","close":27.496},{"date":"2024-07-29","close":27.3461},{"date":"2024-07-30","close":27.0364},{"date":"2024-07-31","close":27.1962},{"date":"2024-08-01","close":26.1871},{"date":"2024-08-02","close":25.3179},{"date":"2024-08-05","close":24.3587},{"date":"2024-08-06","close":24.7184},{"date":"2024-08-07","close":24.7084},{"date":"2024-08-08","close":25.8674},{"date":"2024-08-09","close":26.0672},{"date":"2024-08-12","close":25.9173},{"date":"2024-08-13","close":26.7066},{"date":"2024-08-14","close":26.7066},{"date":"2024-08-15","close":27.476},{"date":"2024-08-16","close":27.8357},{"date":"2024-08-19","close":28.2653},{"date":"2024-08-20","close":27.9655},{"date":"2024-08-21","close":28.4751},{"date":"2024-08-22","close":27.9855},{"date":"2024-08-23","close":28.7748},{"date":"2024-08-26","close":28.555},{"date":"2024-08-27","close":28.635},{"date":"2024-08-28","close":27.9256},{"date":"2024-08-29","close":28.1454},{"date":"2024-08-30","close":28.2753},{"date":"2024-09-03","close":27.3061},{"date":"2024-09-04","close":27.1762},{"date":"2024-09-05","close":27.2662},{"date":"2024-09-06","close":26.307},{"date":"2024-09-09","close":26.9664},{"date":"2024-09-10","close":27.1063},{"date":"2024-09-11","close":27.7158},{"date":"2024-09-12","close":28.2053},{"date":"2024-09-13","close":28.4052},{"date":"2024-09-16","close":28.535},{"date":"2024-09-17","close":28.8148},{"date":"2024-09-18","close":28.8448},{"date":"2024-09-19","close":29.4842},{"date":"2024-09-20","close":29.5042},{"date":"2024-09-23","close":29.6341},{"date":"2024-09-24","close":29.8639},{"date":"2024-09-25","close":29.5841},{"date":"2024-09-26","close":29.8739},{"date":"2024-09-27","close":30.0237},{"date":"2024-09-30","close":29.7939},{"date":"2024-10-01","close":29.1745},{"date":"2024-10-02","close":29.1046},{"date":"2024-10-03","close":29.0846},{"date":"2024-10-04","close":29.8139},{"date":"2024-10-07","close":29.4443},{"date":"2024-10-08","close":29.9638},{"date":"2024-10-09","close":30.1636},{"date":"2024-10-10","close":30.1337},{"date":"2024-10-11","close":30.6032},{"date":"2024-10-14","close":31.2227},{"date":"2024-10-15","close":31.1128},{"date":"2024-10-16","close":31.3326},{"date":"2024-10-17","close":31.1328},{"date":"2024-10-18","close":31.8721},{"date":"2024-10-21","close":31.6523},{"date":"2024-10-22","close":31.5424},{"date":"2024-10-23","close":30.853},{"date":"2024-10-24","close":31.3926},{"date":"2024-10-25","close":31.2926},{"date":"2024-10-28","close":31.8821},{"date":"2024-10-29","close":31.9221},{"date":"2024-10-30","close":32.032},{"date":"2024-10-31","close":30.843},{"date":"2024-11-01","close":30.9629},{"date":"2024-11-04","close":30.903},{"date":"2024-11-05","close":31.8022},{"date":"2024-11-06","close":33.9203},{"date":"2024-11-07","close":34.1801},{"date":"2024-11-08","close":34.8795},{"date":"2024-11-11","close":37.1076},{"date":"2024-11-12","close":37.9268},{"date":"2024-11-13","close":37.5572},{"date":"2024-11-14","close":36.8778},{"date":"2024-11-15","close":36.9677},{"date":"2024-11-18","close":37.697},{"date":"2024-11-19","close":38.1966},{"date":"2024-11-20","close":38.0967},{"date":"2024-11-21","close":38.3165},{"date":"2024-11-22","close":38.7961},{"date":"2024-11-25","close":39.1757},{"date":"2024-11-26","close":38.7161},{"date":"2024-11-27","close":39.1957},{"date":"2024-11-29","close":39.2357},{"date":"2024-12-02","close":39.3956},{"date":"2024-12-03","close":39.6254},{"date":"2024-12-04","close":40.6944},{"date":"2024-12-05","close":40.4346},{"date":"2024-12-06","close":41.5537},{"date":"2024-12-09","close":40.2748},{"date":"2024-12-10","close":39.5654},{"date":"2024-12-11","close":40.5845},{"date":"2024-12-12","close":40.3347},{"date":"2024-12-13","close":40.2448},{"date":"2024-12-16","close":40.8143},{"date":"2024-12-17","close":40.7344},{"date":"2024-12-18","close":38.1067},{"date":"2024-12-19","close":37.717},{"date":"2024-12-20","close":38.4963},{"date":"2024-12-23","close":38.1367},{"date":"2024-12-24","close":39.0059},{"date":"2024-12-26","close":38.886},{"date":"2024-12-27","close":38.1167},{"date":"2024-12-30","close":37.4572},{"date":"2024-12-31","close":37.0176},{"date":"2025-01-02","close":37.4173},{"date":"2025-01-03","close":38.6262},{"date":"2025-01-06","close":39.4955},{"date":"2025-01-07","close":38.0068},{"date":"2025-01-08","close":37.8969},{"date":"2025-01-10","close":37.2374},{"date":"2025-01-13","close":36.6679},{"date":"2025-01-14","close":37.1875},{"date":"2025-01-15","close":38.5363},{"date":"2025-01-16","close":38.856},{"date":"2025-01-17","close":39.4955},{"date":"2025-01-21","close":40.4247},{"date":"2025-01-22","close":40.4047},{"date":"2025-01-23","close":40.7644},{"date":"2025-01-24","close":40.9542},{"date":"2025-01-27","close":39.8951},{"date":"2025-01-28","close":41.214},{"date":"2025-01-29","close":41.4438},{"date":"2025-01-30","close":42.283},{"date":"2025-01-31","close":41.6636},{"date":"2025-02-03","close":41.0941},{"date":"2025-02-04","close":41.8034},{"date":"2025-02-05","close":42.2431},{"date":"2025-02-06","close":42.0033},{"date":"2025-02-07","close":41.9933},{"date":"2025-02-10","close":42.5728},{"date":"2025-02-11","close":42.0233},{"date":"2025-02-12","close":42.343},{"date":"2025-02-13","close":43.8716},{"date":"2025-02-14","close":44.3912},{"date":"2025-02-18","close":43.9715},{"date":"2025-02-19","close":43.0524},{"date":"2025-02-20","close":42.273},{"date":"2025-02-21","close":40.065},{"date":"2025-02-24","close":39.2557},{"date":"2025-02-25","close":37.9069},{"date":"2025-02-26","close":38.4564},{"date":"2025-02-27","close":37.3773},{"date":"2025-02-28","close":38.0367},{"date":"2025-03-03","close":36.7579},{"date":"2025-03-04","close":36.4581},{"date":"2025-03-05","close":37.757},{"date":"2025-03-06","close":36.0884},{"date":"2025-03-07","close":35.8786},{"date":"2025-03-10","close":33.0411},{"date":"2025-03-11","close":33.5207},{"date":"2025-03-12","close":34.3799},{"date":"2025-03-13","close":32.9312},{"date":"2025-03-14","close":34.25},{"date":"2025-03-17","close":34.9394},{"date":"2025-03-18","close":33.9903},{"date":"2025-03-19","close":35.1992},{"date":"2025-03-20","close":35.1792},{"date":"2025-03-21","close":35.5689},{"date":"2025-03-24","close":36.9177},{"date":"2025-03-25","close":36.9777},{"date":"2025-03-26","close":35.7388},{"date":"2025-03-27","close":35.2592},{"date":"2025-03-28","close":33.8704},{"date":"2025-03-31","close":33.2309},{"date":"2025-04-01","close":33.8804},{"date":"2025-04-02","close":34.6297},{"date":"2025-04-03","close":31.7622},{"date":"2025-04-04","close":29.754},{"date":"2025-04-07","close":29.8339},{"date":"2025-04-08","close":29.1645},{"date":"2025-04-09","close":33.3009},{"date":"2025-04-10","close":31.7822},{"date":"2025-04-11","close":32.4616},{"date":"2025-04-14","close":32.7114},{"date":"2025-04-15","close":32.9712},{"date":"2025-04-16","close":32.2718},{"date":"2025-04-17","close":32.5316},{"date":"2025-04-21","close":31.9321},{"date":"2025-04-22","close":33.2709},{"date":"2025-04-23","close":34.34},{"date":"2025-04-24","close":35.499},{"date":"2025-04-25","close":36.0585},{"date":"2025-04-28","close":36.0785},{"date":"2025-04-29","close":36.3882},{"date":"2025-04-30","close":36.0485},{"date":"2025-05-01","close":36.1184},{"date":"2025-05-02","close":36.578},{"date":"2025-05-05","close":36.3382},{"date":"2025-05-06","close":35.6988},{"date":"2025-05-07","close":36.1384},{"date":"2025-05-08","close":37.1875},{"date":"2025-05-09","close":37.3973},{"date":"2025-05-12","close":39.1458},{"date":"2025-05-13","close":41.0141},{"date":"2025-05-14","close":41.2539},{"date":"2025-05-15","close":40.7444},{"date":"2025-05-16","close":41.3538},{"date":"2025-05-19","close":41.3838},{"date":"2025-05-20","close":41.0941},{"date":"2025-05-21","close":40.3947},{"date":"2025-05-22","close":40.9142},{"date":"2025-05-23","close":40.5446},{"date":"2025-05-27","close":41.4238},{"date":"2025-05-28","close":41.0541},{"date":"2025-05-29","close":40.8942},{"date":"2025-05-30","close":41.0841},{"date":"2025-06-02","close":41.4138},{"date":"2025-06-03","close":41.9134},{"date":"2025-06-04","close":41.9333},{"date":"2025-06-05","close":41.7635},{"date":"2025-06-06","close":44.4112},{"date":"2025-06-09","close":44.631},{"date":"2025-06-10","close":44.4611},{"date":"2025-06-11","close":45.0206},{"date":"2025-06-12","close":44.1514},{"date":"2025-06-13","close":44.0315},{"date":"2025-06-16","close":45.8999},{"date":"2025-06-17","close":45.2005},{"date":"2025-06-18","close":46.899},{"date":"2025-06-20","close":47.5884},{"date":"2025-06-23","close":48.1979},{"date":"2025-06-24","close":49.4368},{"date":"2025-06-25","close":49.0471},{"date":"2025-06-26","close":49.9363},{"date":"2025-06-27","close":49.0771},{"date":"2025-06-30","close":50.1961},{"date":"2025-07-01","close":49.2669},{"date":"2025-07-02","close":49.6965},{"date":"2025-07-03","close":50.1162},{"date":"2025-07-07","close":50.5858},{"date":"2025-07-08","close":50.2061},{"date":"2025-07-09","close":51.1852},{"date":"2025-07-10","close":51.5249},{"date":"2025-07-11","close":50.9554},{"date":"2025-07-14","close":52.1344},{"date":"2025-07-15","close":51.6448},{"date":"2025-07-16","close":53.3534},{"date":"2025-07-17","close":54.3725},{"date":"2025-07-18","close":54.6822},{"date":"2025-07-21","close":54.4724},{"date":"2025-07-22","close":53.6831},{"date":"2025-07-23","close":53.8829},{"date":"2025-07-24","close":53.713},{"date":"2025-07-25","close":54.0427},{"date":"2025-07-28","close":53.9828},{"date":"2025-07-29","close":53.0834},{"date":"2025-07-30","close":53.523},{"date":"2025-07-31","close":53.6429},{"date":"2025-08-01","close":50.9153},{"date":"2025-08-04","close":52.5938},{"date":"2025-08-05","close":51.9444},{"date":"2025-08-06","close":53.8227},{"date":"2025-08-07","close":54.0325},{"date":"2025-08-08","close":54.1924},{"date":"2025-08-11","close":54.2124},{"date":"2025-08-12","close":55.2215},{"date":"2025-08-13","close":55.5712},{"date":"2025-08-14","close":54.4621},{"date":"2025-08-15","close":54.4671},{"date":"2025-08-18","close":54.5121},{"date":"2025-08-19","close":52.5738},{"date":"2025-08-20","close":52.5838},{"date":"2025-08-21","close":52.314},{"date":"2025-08-22","close":54.3622},{"date":"2025-08-25","close":53.6029},{"date":"2025-08-26","close":53.8627},{"date":"2025-08-27","close":53.3032},{"date":"2025-08-28","close":54.0325},{"date":"2025-08-29","close":53.493},{"date":"2025-09-02","close":52.7736},{"date":"2025-09-03","close":52.8835},{"date":"2025-09-04","close":53.0334},{"date":"2025-09-05","close":52.9235},{"date":"2025-09-08","close":53.8227},{"date":"2025-09-09","close":54.2723},{"date":"2025-09-10","close":53.8427},{"date":"2025-09-11","close":54.672},{"date":"2025-09-12","close":54.662},{"date":"2025-09-15","close":55.0716},{"date":"2025-09-16","close":55.2714},{"date":"2025-09-17","close":55.3214},{"date":"2025-09-18","close":56.8101},{"date":"2025-09-19","close":57.7193},{"date":"2025-09-22","close":57.1398},{"date":"2025-09-23","close":56.3005},{"date":"2025-09-24","close":56.1906},{"date":"2025-09-25","close":55.0017},{"date":"2025-09-26","close":55.2614},{"date":"2025-09-29","close":57.2897},{"date":"2025-09-30","close":56.7501},{"date":"2025-10-01","close":56.1607},{"date":"2025-10-02","close":57.6194},{"date":"2025-10-03","close":57.4995},{"date":"2025-10-06","close":58.5186},{"date":"2025-10-07","close":57.9091},{"date":"2025-10-08","close":58.7684},{"date":"2025-10-09","close":58.5985},{"date":"2025-10-10","close":55.1216},{"date":"2025-10-13","close":55.9109},{"date":"2025-10-14","close":55.5712},{"date":"2025-10-15","close":55.7011},{"date":"2025-10-16","close":54.632},{"date":"2025-10-17","close":54.4621},{"date":"2025-10-20","close":56.0807},{"date":"2025-10-21","close":55.9009},{"date":"2025-10-22","close":54.3522},{"date":"2025-10-23","close":55.771},{"date":"2025-10-24","close":57.0399},{"date":"2025-10-27","close":58.4087},{"date":"2025-10-28","close":58.089},{"date":"2025-10-29","close":57.5394},{"date":"2025-10-30","close":55.2814},{"date":"2025-10-31","close":56.5603},{"date":"2025-11-03","close":55.761},{"date":"2025-11-04","close":53.2632},{"date":"2025-11-05","close":53.8627},{"date":"2025-11-06","close":51.185},{"date":"2025-11-07","close":51.8844},{"date":"2025-11-10","close":53.2932},{"date":"2025-11-11","close":52.8336},{"date":"2025-11-12","close":52.6837},{"date":"2025-11-13","close":50.0061},{"date":"2025-11-14","close":49.6963},{"date":"2025-11-17","close":48.2476},{"date":"2025-11-18","close":47.9279},{"date":"2025-11-19","close":47.4083},{"date":"2025-11-20","close":45.1503},{"date":"2025-11-21","close":45.7398},{"date":"2025-11-24","close":47.2785},{"date":"2025-11-25","close":47.5882},{"date":"2025-11-26","close":48.7372},{"date":"2025-11-28","close":49.5365},{"date":"2025-12-01","close":48.3775},{"date":"2025-12-02","close":49.0569},{"date":"2025-12-03","close":50.1559},{"date":"2025-12-04","close":50.6555},{"date":"2025-12-05","close":49.9461},{"date":"2025-12-08","close":49.9161},{"date":"2025-12-09","close":50.4657},{"date":"2025-12-10","close":50.8054},{"date":"2025-12-11","close":50.3458},{"date":"2025-12-12","close":49.4466},{"date":"2025-12-15","close":48.0977},{"date":"2025-12-16","close":48.8571},{"date":"2025-12-17","close":47.6381},{"date":"2025-12-18","close":48.2976},{"date":"2025-12-19","close":49.2867},{"date":"2025-12-22","close":49.5465},{"date":"2025-12-23","close":49.0969},{"date":"2025-12-24","close":49.1768},{"date":"2025-12-26","close":48.94},{"date":"2025-12-29","close":48.65},{"date":"2025-12-30","close":48.33},{"date":"2025-12-31","close":47.63},{"date":"2026-01-02","close":48.16},{"date":"2026-01-05","close":49.96},{"date":"2026-01-06","close":49.93},{"date":"2026-01-07","close":49.41},{"date":"2026-01-08","close":49.21},{"date":"2026-01-09","close":48.94},{"date":"2026-01-12","close":49.28},{"date":"2026-01-13","close":49.31},{"date":"2026-01-14","close":48.9},{"date":"2026-01-15","close":48.06},{"date":"2026-01-16","close":47.81},{"date":"2026-01-20","close":45.98},{"date":"2026-01-21","close":46.06},{"date":"2026-01-22","close":46.46},{"date":"2026-01-23","close":46.47},{"date":"2026-01-26","close":46.3},{"date":"2026-01-27","close":46.05},{"date":"2026-01-28","close":45.77},{"date":"2026-01-29","close":44.97},{"date":"2026-01-30","close":43.29},{"date":"2026-02-02","close":42.6},{"date":"2026-02-03","close":41.07},{"date":"2026-02-04","close":39.36},{"date":"2026-02-05","close":37.12},{"date":"2026-02-06","close":38.8},{"date":"2026-02-09","close":40.14},{"date":"2026-02-10","close":40.39},{"date":"2026-02-11","close":38.93},{"date":"2026-02-12","close":36.97},{"date":"2026-02-13","close":37.58},{"date":"2026-02-17","close":37.9},{"date":"2026-02-18","close":38.54},{"date":"2026-02-19","close":38.42},{"date":"2026-02-20","close":38.49},{"date":"2026-02-23","close":36.86},{"date":"2026-02-24","close":37.31},{"date":"2026-02-25","close":39.18},{"date":"2026-02-26","close":39.52},{"date":"2026-02-27","close":39.01},{"date":"2026-03-02","close":39.9},{"date":"2026-03-03","close":39.68},{"date":"2026-03-04","close":41.47},{"date":"2026-03-05","close":41.55},{"date":"2026-03-06","close":40.7},{"date":"2026-03-09","close":41.39},{"date":"2026-03-10","close":41.15},{"date":"2026-03-11","close":41.135},{"date":"2026-03-12","close":39.945},{"date":"2026-03-13","close":39.85},{"date":"2026-03-16","close":41.01},{"date":"2026-03-17","close":41.49},{"date":"2026-03-18","close":40.46},{"date":"2026-03-19","close":40.21},{"date":"2026-03-20","close":39.33},{"date":"2026-03-23","close":40.31},{"date":"2026-03-24","close":38.55},{"date":"2026-03-25","close":39.07},{"date":"2026-03-26","close":37.76},{"date":"2026-03-27","close":36.37},{"date":"2026-03-30","close":36.14},{"date":"2026-03-31","close":38.01},{"date":"2026-04-01","close":37.94},{"date":"2026-04-02","close":38.07},{"date":"2026-04-06","close":38.48},{"date":"2026-04-07","close":38.36},{"date":"2026-04-08","close":39.26},{"date":"2026-04-09","close":38.37},{"date":"2026-04-10","close":38.39},{"date":"2026-04-13","close":39.735},{"date":"2026-04-14","close":40.98},{"date":"2026-04-15","close":42.42},{"date":"2026-04-16","close":42.73},{"date":"2026-04-17","close":43.57},{"date":"2026-04-20","close":43.81},{"date":"2026-04-21","close":42.61},{"date":"2026-04-22","close":43.64},{"date":"2026-04-23","close":42.16},{"date":"2026-04-24","close":42.85},{"date":"2026-04-27","close":42.43},{"date":"2026-04-28","close":41.85},{"date":"2026-04-29","close":40.9},{"date":"2026-04-30","close":41.2},{"date":"2026-05-01","close":42.04},{"date":"2026-05-04","close":42.99},{"date":"2026-05-05","close":42.07},{"date":"2026-05-06","close":42.68},{"date":"2026-05-07","close":42.28},{"date":"2026-05-08","close":42.26},{"date":"2026-05-11","close":42.54},{"date":"2026-05-12","close":41.8},{"date":"2026-05-13","close":41.29},{"date":"2026-05-14","close":41.99},{"date":"2026-05-15","close":40.7},{"date":"2026-05-18","close":40.69},{"date":"2026-05-19","close":40.5},{"date":"2026-05-20","close":41.12},{"date":"2026-05-21","close":41.29},{"date":"2026-05-22","close":40.85},{"date":"2026-05-26","close":40.8},{"date":"2026-05-27","close":41.045},{"date":"2026-05-28","close":42.19},{"date":"2026-05-29","close":43.1},{"date":"2026-06-01","close":43.0},{"date":"2026-06-02","close":41.49},{"date":"2026-06-03","close":39.93},{"date":"2026-06-04","close":40.37},{"date":"2026-06-05","close":38.18},{"date":"2026-06-08","close":38.76},{"date":"2026-06-09","close":38.515},{"date":"2026-06-10","close":37.78},{"date":"2026-06-11","close":38.91},{"date":"2026-06-12","close":38.91},{"date":"2026-06-15","close":40.57},{"date":"2026-06-16","close":40.25},{"date":"2026-06-17","close":39.64},{"date":"2026-06-18","close":40.03},{"date":"2026-06-22","close":39.43},{"date":"2026-06-23","close":38.89},{"date":"2026-06-24","close":38.73},{"date":"2026-06-25","close":37.97},{"date":"2026-06-26","close":39.2},{"date":"2026-06-29","close":39.95},{"date":"2026-06-30","close":39.46},{"date":"2026-07-01","close":40.84},{"date":"2026-07-02","close":40.97},{"date":"2026-07-06","close":42.04},{"date":"2026-07-07","close":41.54},{"date":"2026-07-08","close":40.965},{"date":"2026-07-09","close":41.45},{"date":"2026-07-10","close":41.63},{"date":"2026-07-13","close":41.32},{"date":"2026-07-14","close":42.04},{"date":"2026-07-15","close":42.41},{"date":"2026-07-16","close":41.34},{"date":"2026-07-17","close":40.66},{"date":"2026-07-20","close":41.22},{"date":"2026-07-21","close":41.99},{"date":"2026-07-22","close":40.78},{"date":"2026-07-23","close":39.71},{"date":"2026-07-24","close":39.47},{"date":"2026-07-27","close":40.77},{"date":"2026-07-28","close":40.9},{"date":"2026-07-29","close":40.15},{"date":"2026-07-30","close":40.5},{"date":"2026-07-31","close":39.65},{"date":"2026-08-03","close":40.54},{"date":"2026-08-04","close":42.0},{"date":"2026-08-05","close":42.44},{"date":"2026-08-06","close":41.92},{"date":"2026-08-07","close":42.98},{"date":"2026-08-10","close":43.1},{"date":"2026-08-11","close":43.22},{"date":"2026-08-12","close":42.82},{"date":"2026-08-13","close":44.18},{"date":"2026-08-14","close":43.58},{"date":"2026-08-17","close":43.18},{"date":"2026-08-18","close":42.46},{"date":"2026-08-19","close":43.71},{"date":"2026-08-20","close":44.17},{"date":"2026-08-21","close":45.72},{"date":"2026-08-24","close":45.48},{"date":"2026-08-25","close":46.63},{"date":"2026-08-26","close":46.2},{"date":"2026-08-27","close":47.03},{"date":"2026-08-28","close":46.1},{"date":"2026-08-31","close":46.35},{"date":"2026-09-01","close":44.94},{"date":"2026-09-02","close":45.36},{"date":"2026-09-03","close":47.63},{"date":"2026-09-04","close":47.1},{"date":"2026-09-08","close":45.96},{"date":"2026-09-09","close":45.24},{"date":"2026-09-10","close":44.73},{"date":"2026-09-11","close":45.09},{"date":"2026-09-14","close":46.43},{"date":"2026-09-15","close":44.885},{"date":"2026-09-16","close":43.98},{"date":"2026-09-17","close":44.65},{"date":"2026-09-18","close":45.75},{"date":"2026-09-21","close":47.5},{"date":"2026-09-22","close":47.74},{"date":"2026-09-23","close":46.97},{"date":"2026-09-24","close":47.4},{"date":"2026-09-25","close":46.88},{"date":"2026-09-28","close":45.97},{"date":"2026-09-29","close":46.0},{"date":"2026-09-30","close":45.53},{"date":"2026-10-01","close":45.55},{"date":"2026-10-02","close":45.53},{"date":"2026-10-05","close":46.5},{"date":"2026-10-06","close":46.72},{"date":"2026-10-07","close":46.1},{"date":"2026-10-08","close":46.42},{"date":"2026-10-09","close":47.59},{"date":"2026-10-12","close":47.56},{"date":"2026-10-13","close":47.46},{"date":"2026-10-14","close":45.91},{"date":"2026-10-15","close":47.23},{"date":"2026-10-16","close":45.51},{"date":"2026-10-19","close":45.41},{"date":"2026-10-20","close":46.0},{"date":"2026-10-21","close":46.56},{"date":"2026-10-22","close":45.59},{"date":"2026-10-23","close":45.15}],"chart_data":[{"date":"2024-10-23","open":31.41,"high":31.48,"low":30.6,"close":30.85,"volume":291690,"rsi_14":66.92,"sma_20":30.42,"sma_60":28.54,"sma_120":28.16},{"date":"2024-10-24","open":31.24,"high":31.47,"low":31.04,"close":31.39,"volume":290004,"rsi_14":65.67,"sma_20":30.5,"sma_60":28.61,"sma_120":28.19},{"date":"2024-10-25","open":31.55,"high":31.77,"low":31.19,"close":31.29,"volume":386480,"rsi_14":69.39,"sma_20":30.56,"sma_60":28.69,"sma_120":28.21},{"date":"2024-10-28","open":31.63,"high":31.95,"low":31.63,"close":31.88,"volume":252742,"rsi_14":69.83,"sma_20":30.67,"sma_60":28.8,"sma_120":28.25},{"date":"2024-10-29","open":31.82,"high":32.11,"low":31.55,"close":31.92,"volume":303718,"rsi_14":68.8,"sma_20":30.8,"sma_60":28.93,"sma_120":28.28},{"date":"2024-10-30","open":31.93,"high":32.34,"low":31.79,"close":32.03,"volume":267224,"rsi_14":69.96,"sma_20":30.95,"sma_60":29.05,"sma_120":28.32},{"date":"2024-10-31","open":31.72,"high":31.75,"low":30.81,"close":30.84,"volume":272016,"rsi_14":52.19,"sma_20":31.04,"sma_60":29.15,"sma_120":28.35},{"date":"2024-11-01","open":30.87,"high":31.33,"low":30.8,"close":30.96,"volume":346699,"rsi_14":47.39,"sma_20":31.09,"sma_60":29.24,"sma_120":28.38},{"date":"2024-11-04","open":30.84,"high":31.14,"low":30.75,"close":30.9,"volume":174449,"rsi_14":47.87,"sma_20":31.17,"sma_60":29.32,"sma_120":28.41},{"date":"2024-11-05","open":31.11,"high":31.89,"low":31.11,"close":31.8,"volume":238597,"rsi_14":54.19,"sma_20":31.26,"sma_60":29.42,"sma_120":28.44},{"date":"2024-11-06","open":33.03,"high":33.93,"low":32.73,"close":33.92,"volume":680345,"rsi_14":68.53,"sma_20":31.45,"sma_60":29.54,"sma_120":28.49},{"date":"2024-11-07","open":33.83,"high":34.34,"low":33.74,"close":34.18,"volume":542822,"rsi_14":66.38,"sma_20":31.65,"sma_60":29.66,"sma_120":28.54},{"date":"2024-11-08","open":34.25,"high":34.89,"low":34.03,"close":34.88,"volume":579084,"rsi_14":71.45,"sma_20":31.86,"sma_60":29.78,"sma_120":28.6},{"date":"2024-11-11","open":35.77,"high":37.27,"low":35.77,"close":37.11,"volume":1758568,"rsi_14":78.86,"sma_20":32.16,"sma_60":29.94,"sma_120":28.67},{"date":"2024-11-12","open":37.27,"high":38.21,"low":37.27,"close":37.93,"volume":969617,"rsi_14":86.2,"sma_20":32.5,"sma_60":30.1,"sma_120":28.76},{"date":"2024-11-13","open":38.2,"high":38.67,"low":37.35,"close":37.56,"volume":661602,"rsi_14":82.1,"sma_20":32.81,"sma_60":30.26,"sma_120":28.84},{"date":"2024-11-14","open":37.53,"high":37.58,"low":36.82,"close":36.88,"volume":588416,"rsi_14":77.43,"sma_20":33.1,"sma_60":30.4,"sma_120":28.92},{"date":"2024-11-15","open":36.6,"high":37.0,"low":36.23,"close":36.97,"volume":789358,"rsi_14":76.26,"sma_20":33.35,"sma_60":30.55,"sma_120":29.0},{"date":"2024-11-18","open":37.05,"high":37.84,"low":36.73,"close":37.7,"volume":652333,"rsi_14":77.84,"sma_20":33.66,"sma_60":30.7,"sma_120":29.08},{"date":"2024-11-19","open":37.28,"high":38.2,"low":37.28,"close":38.2,"volume":308152,"rsi_14":78.64,"sma_20":33.99,"sma_60":30.86,"sma_120":29.18},{"date":"2024-11-20","open":38.47,"high":38.79,"low":37.66,"close":38.1,"volume":400212,"rsi_14":87.5,"sma_20":34.35,"sma_60":31.02,"sma_120":29.28},{"date":"2024-11-21","open":38.49,"high":38.78,"low":37.81,"close":38.32,"volume":585322,"rsi_14":87.63,"sma_20":34.7,"sma_60":31.19,"sma_120":29.37},{"date":"2024-11-22","open":38.36,"high":38.96,"low":38.2,"close":38.8,"volume":364262,"rsi_14":88.73,"sma_20":35.07,"sma_60":31.37,"sma_120":29.47},{"date":"2024-11-25","open":39.37,"high":39.41,"low":38.76,"close":39.18,"volume":571216,"rsi_14":88.12,"sma_20":35.44,"sma_60":31.55,"sma_120":29.57},{"date":"2024-11-26","open":38.85,"high":39.26,"low":38.6,"close":38.72,"volume":325488,"rsi_14":79.93,"sma_20":35.78,"sma_60":31.74,"sma_120":29.66},{"date":"2024-11-27","open":38.99,"high":39.27,"low":38.67,"close":39.2,"volume":321579,"rsi_14":80.46,"sma_20":36.14,"sma_60":31.94,"sma_120":29.76},{"date":"2024-11-29","open":39.25,"high":39.59,"low":39.22,"close":39.24,"volume":249473,"rsi_14":78.76,"sma_20":36.56,"sma_60":32.14,"sma_120":29.86},{"date":"2024-12-02","open":39.44,"high":39.66,"low":39.24,"close":39.4,"volume":446290,"rsi_14":70.78,"sma_20":36.98,"sma_60":32.36,"sma_120":29.95},{"date":"2024-12-03","open":39.07,"high":39.74,"low":39.01,"close":39.63,"volume":255738,"rsi_14":67.28,"sma_20":37.42,"sma_60":32.57,"sma_120":30.05},{"date":"2024-12-04","open":39.97,"high":40.73,"low":39.88,"close":40.69,"volume":822396,"rsi_14":77.94,"sma_20":37.86,"sma_60":32.8,"sma_120":30.16},{"date":"2024-12-05","open":41.05,"high":41.22,"low":40.4,"close":40.43,"volume":481899,"rsi_14":84.23,"sma_20":38.19,"sma_60":33.01,"sma_120":30.27},{"date":"2024-12-06","open":40.75,"high":41.67,"low":40.75,"close":41.55,"volume":614796,"rsi_14":86.84,"sma_20":38.56,"sma_60":33.23,"sma_120":30.38},{"date":"2024-12-09","open":41.48,"high":41.53,"low":40.15,"close":40.27,"volume":1183820,"rsi_14":69.03,"sma_20":38.83,"sma_60":33.43,"sma_120":30.49},{"date":"2024-12-10","open":40.27,"high":40.76,"low":39.41,"close":39.57,"volume":908728,"rsi_14":59.8,"sma_20":38.95,"sma_60":33.61,"sma_120":30.59},{"date":"2024-12-11","open":40.17,"high":40.7,"low":40.0,"close":40.58,"volume":742923,"rsi_14":65.74,"sma_20":39.08,"sma_60":33.81,"sma_120":30.7},{"date":"2024-12-12","open":40.37,"high":40.81,"low":40.18,"close":40.33,"volume":265725,"rsi_14":62.72,"sma_20":39.22,"sma_60":34.0,"sma_120":30.81},{"date":"2024-12-13","open":40.48,"high":40.57,"low":39.82,"close":40.24,"volume":437552,"rsi_14":59.6,"sma_20":39.39,"sma_60":34.18,"sma_120":30.91},{"date":"2024-12-16","open":40.41,"high":41.06,"low":40.32,"close":40.81,"volume":626301,"rsi_14":60.59,"sma_20":39.58,"sma_60":34.37,"sma_120":31.02},{"date":"2024-12-17","open":40.64,"high":40.9,"low":40.16,"close":40.73,"volume":276781,"rsi_14":63.72,"sma_20":39.73,"sma_60":34.55,"sma_120":31.13},{"date":"2024-12-18","open":40.65,"high":40.76,"low":37.87,"close":38.11,"volume":993844,"rsi_14":44.27,"sma_20":39.73,"sma_60":34.69,"sma_120":31.22},{"date":"2024-12-19","open":38.72,"high":39.01,"low":37.63,"close":37.72,"volume":1167526,"rsi_14":42.29,"sma_20":39.71,"sma_60":34.83,"sma_120":31.3},{"date":"2024-12-20","open":37.22,"high":38.71,"low":37.05,"close":38.5,"volume":907996,"rsi_14":45.71,"sma_20":39.72,"sma_60":34.97,"sma_120":31.39},{"date":"2024-12-23","open":38.41,"high":38.42,"low":37.73,"close":38.14,"volume":817670,"rsi_14":42.98,"sma_20":39.69,"sma_60":35.11,"sma_120":31.47},{"date":"2024-12-24","open":38.38,"high":39.01,"low":38.34,"close":39.01,"volume":284228,"rsi_14":41.88,"sma_20":39.68,"sma_60":35.26,"sma_120":31.56},{"date":"2024-12-26","open":38.71,"high":38.97,"low":38.46,"close":38.89,"volume":438937,"rsi_14":42.45,"sma_20":39.69,"sma_60":35.42,"sma_120":31.65},{"date":"2024-12-27","open":38.6,"high":38.77,"low":37.69,"close":38.12,"volume":787330,"rsi_14":32.66,"sma_20":39.63,"sma_60":35.57,"sma_120":31.74},{"date":"2024-12-30","open":37.31,"high":37.74,"low":36.97,"close":37.46,"volume":676391,"rsi_14":34.84,"sma_20":39.54,"sma_60":35.71,"sma_120":31.82},{"date":"2024-12-31","open":37.67,"high":37.72,"low":36.85,"close":37.02,"volume":571579,"rsi_14":35.88,"sma_20":39.42,"sma_60":35.83,"sma_120":31.9},{"date":"2025-01-02","open":37.42,"high":37.77,"low":36.84,"close":37.42,"volume":405178,"rsi_14":31.15,"sma_20":39.31,"sma_60":35.97,"sma_120":31.97},{"date":"2025-01-03","open":37.8,"high":38.69,"low":37.77,"close":38.63,"volume":258637,"rsi_14":40.88,"sma_20":39.21,"sma_60":36.11,"sma_120":32.05},{"date":"2025-01-06","open":39.19,"high":39.74,"low":39.01,"close":39.5,"volume":398520,"rsi_14":46.31,"sma_20":39.16,"sma_60":36.27,"sma_120":32.14},{"date":"2025-01-07","open":39.69,"high":39.71,"low":37.72,"close":38.01,"volume":417972,"rsi_14":37.31,"sma_20":38.99,"sma_60":36.4,"sma_120":32.21},{"date":"2025-01-08","open":37.92,"high":38.11,"low":37.29,"close":37.9,"volume":299300,"rsi_14":37.21,"sma_20":38.87,"sma_60":36.52,"sma_120":32.29},{"date":"2025-01-10","open":37.16,"high":37.44,"low":36.54,"close":37.24,"volume":490621,"rsi_14":45.24,"sma_20":38.75,"sma_60":36.62,"sma_120":32.36},{"date":"2025-01-13","open":36.24,"high":36.68,"low":35.99,"close":36.67,"volume":368580,"rsi_14":44.36,"sma_20":38.55,"sma_60":36.71,"sma_120":32.43},{"date":"2025-01-14","open":37.31,"high":37.7,"low":36.96,"close":37.19,"volume":181731,"rsi_14":42.76,"sma_20":38.4,"sma_60":36.81,"sma_120":32.5},{"date":"2025-01-15","open":38.43,"high":38.83,"low":38.18,"close":38.54,"volume":328442,"rsi_14":51.99,"sma_20":38.31,"sma_60":36.93,"sma_120":32.59},{"date":"2025-01-16","open":38.69,"high":39.17,"low":38.36,"close":38.86,"volume":231761,"rsi_14":49.21,"sma_20":38.21,"sma_60":37.05,"sma_120":32.69},{"date":"2025-01-17","open":39.56,"high":39.76,"low":39.25,"close":39.5,"volume":228810,"rsi_14":53.05,"sma_20":38.15,"sma_60":37.18,"sma_120":32.79},{"date":"2025-01-21","open":39.97,"high":40.65,"low":39.43,"close":40.42,"volume":524963,"rsi_14":61.36,"sma_20":38.27,"sma_60":37.33,"sma_120":32.9},{"date":"2025-01-22","open":40.66,"high":40.67,"low":40.28,"close":40.4,"volume":393528,"rsi_14":65.48,"sma_20":38.4,"sma_60":37.49,"sma_120":33.01},{"date":"2025-01-23","open":40.11,"high":40.87,"low":39.97,"close":40.76,"volume":501233,"rsi_14":69.84,"sma_20":38.52,"sma_60":37.64,"sma_120":33.13},{"date":"2025-01-24","open":40.96,"high":41.47,"low":40.91,"close":40.95,"volume":338098,"rsi_14":69.16,"sma_20":38.66,"sma_60":37.81,"sma_120":33.25},{"date":"2025-01-27","open":39.47,"high":40.44,"low":39.26,"close":39.9,"volume":579654,"rsi_14":56.99,"sma_20":38.7,"sma_60":37.94,"sma_120":33.37},{"date":"2025-01-28","open":40.11,"high":41.32,"low":39.87,"close":41.21,"volume":341102,"rsi_14":59.01,"sma_20":38.82,"sma_60":38.09,"sma_120":33.51},{"date":"2025-01-29","open":41.1,"high":41.7,"low":40.79,"close":41.44,"volume":444126,"rsi_14":70.77,"sma_20":38.98,"sma_60":38.25,"sma_120":33.65},{"date":"2025-01-30","open":41.67,"high":42.51,"low":41.67,"close":42.28,"volume":694923,"rsi_14":74.36,"sma_20":39.23,"sma_60":38.44,"sma_120":33.8},{"date":"2025-01-31","open":42.57,"high":42.68,"low":41.49,"close":41.66,"volume":413881,"rsi_14":74.69,"sma_20":39.46,"sma_60":38.62,"sma_120":33.93},{"date":"2025-02-03","open":40.01,"high":41.39,"low":39.92,"close":41.09,"volume":532681,"rsi_14":74.69,"sma_20":39.64,"sma_60":38.79,"sma_120":34.05},{"date":"2025-02-04","open":41.47,"high":42.12,"low":41.4,"close":41.8,"volume":272109,"rsi_14":75.22,"sma_20":39.8,"sma_60":38.96,"sma_120":34.19},{"date":"2025-02-05","open":41.98,"high":42.28,"low":41.72,"close":42.24,"volume":349032,"rsi_14":72.48,"sma_20":39.94,"sma_60":39.1,"sma_120":34.32},{"date":"2025-02-06","open":42.08,"high":42.24,"low":41.58,"close":42.0,"volume":298920,"rsi_14":69.28,"sma_20":40.14,"sma_60":39.23,"sma_120":34.44},{"date":"2025-02-07","open":42.14,"high":42.68,"low":41.91,"close":41.99,"volume":305195,"rsi_14":66.58,"sma_20":40.34,"sma_60":39.35,"sma_120":34.56},{"date":"2025-02-10","open":42.51,"high":42.77,"low":42.35,"close":42.57,"volume":341247,"rsi_14":64.95,"sma_20":40.61,"sma_60":39.44,"sma_120":34.69},{"date":"2025-02-11","open":42.37,"high":42.54,"low":41.72,"close":42.02,"volume":230222,"rsi_14":60.49,"sma_20":40.88,"sma_60":39.51,"sma_120":34.8},{"date":"2025-02-12","open":41.47,"high":42.52,"low":41.32,"close":42.34,"volume":289612,"rsi_14":60.29,"sma_20":41.14,"sma_60":39.58,"sma_120":34.92},{"date":"2025-02-13","open":42.8,"high":43.9,"low":42.78,"close":43.87,"volume":586090,"rsi_14":66.19,"sma_20":41.4,"sma_60":39.7,"sma_120":35.05},{"date":"2025-02-14","open":44.21,"high":44.5,"low":43.8,"close":44.39,"volume":700000,"rsi_14":76.53,"sma_20":41.68,"sma_60":39.83,"sma_120":35.19},{"date":"2025-02-18","open":44.68,"high":44.68,"low":43.6,"close":43.97,"volume":270996,"rsi_14":68.21,"sma_20":41.9,"sma_60":39.93,"sma_120":35.31},{"date":"2025-02-19","open":43.85,"high":43.85,"low":42.88,"close":43.05,"volume":303173,"rsi_14":59.73,"sma_20":42.04,"sma_60":40.01,"sma_120":35.44},{"date":"2025-02-20","open":42.9,"high":43.0,"low":41.51,"close":42.27,"volume":726086,"rsi_14":49.94,"sma_20":42.13,"sma_60":40.08,"sma_120":35.55},{"date":"2025-02-21","open":42.55,"high":42.55,"low":40.01,"close":40.06,"volume":714669,"rsi_14":41.84,"sma_20":42.09,"sma_60":40.11,"sma_120":35.65},{"date":"2025-02-24","open":40.03,"high":40.18,"low":38.61,"close":39.26,"volume":502674,"rsi_14":40.84,"sma_20":42.01,"sma_60":40.12,"sma_120":35.74},{"date":"2025-02-25","open":38.82,"high":38.82,"low":37.2,"close":37.91,"volume":723403,"rsi_14":31.74,"sma_20":41.91,"sma_60":40.1,"sma_120":35.82},{"date":"2025-02-26","open":38.2,"high":38.91,"low":38.12,"close":38.46,"volume":413371,"rsi_14":32.44,"sma_20":41.77,"sma_60":40.09,"sma_120":35.92},{"date":"2025-02-27","open":38.73,"high":38.85,"low":37.34,"close":37.38,"volume":253721,"rsi_14":30.09,"sma_20":41.57,"sma_60":40.06,"sma_120":36.0},{"date":"2025-02-28","open":37.0,"high":38.07,"low":36.71,"close":38.04,"volume":401702,"rsi_14":33.88,"sma_20":41.36,"sma_60":40.04,"sma_120":36.09},{"date":"2025-03-03","open":38.94,"high":39.21,"low":36.52,"close":36.76,"volume":488674,"rsi_14":27.58,"sma_20":41.11,"sma_60":40.0,"sma_120":36.18},{"date":"2025-03-04","open":36.07,"high":37.26,"low":34.93,"close":36.46,"volume":783824,"rsi_14":28.12,"sma_20":40.88,"sma_60":39.94,"sma_120":36.26},{"date":"2025-03-05","open":36.76,"high":37.79,"low":36.42,"close":37.76,"volume":337982,"rsi_14":33.26,"sma_20":40.68,"sma_60":39.9,"sma_120":36.35},{"date":"2025-03-06","open":36.85,"high":37.72,"low":35.9,"close":36.09,"volume":478590,"rsi_14":21.88,"sma_20":40.37,"sma_60":39.82,"sma_120":36.42},{"date":"2025-03-07","open":35.81,"high":36.42,"low":34.37,"close":35.88,"volume":847526,"rsi_14":18.54,"sma_20":40.06,"sma_60":39.73,"sma_120":36.48},{"date":"2025-03-10","open":34.63,"high":34.63,"low":32.65,"close":33.04,"volume":1015836,"rsi_14":15.73,"sma_20":39.61,"sma_60":39.61,"sma_120":36.52},{"date":"2025-03-11","open":33.03,"high":34.01,"low":32.81,"close":33.52,"volume":710051,"rsi_14":19.27,"sma_20":39.16,"sma_60":39.51,"sma_120":36.56},{"date":"2025-03-12","open":34.63,"high":34.81,"low":33.71,"close":34.38,"volume":305897,"rsi_14":24.68,"sma_20":38.78,"sma_60":39.4,"sma_120":36.61},{"date":"2025-03-13","open":34.1,"high":34.12,"low":32.71,"close":32.93,"volume":375553,"rsi_14":25.94,"sma_20":38.31,"sma_60":39.28,"sma_120":36.64},{"date":"2025-03-14","open":33.69,"high":34.31,"low":33.69,"close":34.25,"volume":224625,"rsi_14":33.68,"sma_20":37.83,"sma_60":39.18,"sma_120":36.68},{"date":"2025-03-17","open":34.27,"high":35.25,"low":34.18,"close":34.94,"volume":437053,"rsi_14":39.89,"sma_20":37.35,"sma_60":39.08,"sma_120":36.73},{"date":"2025-03-18","open":34.6,"high":34.6,"low":33.63,"close":33.99,"volume":340315,"rsi_14":35.19,"sma_20":36.85,"sma_60":38.97,"sma_120":36.76},{"date":"2025-03-19","open":34.43,"high":35.64,"low":34.27,"close":35.2,"volume":451824,"rsi_14":42.84,"sma_20":36.46,"sma_60":38.92,"sma_120":36.81},{"date":"2025-03-20","open":34.8,"high":35.74,"low":34.8,"close":35.18,"volume":425949,"rsi_14":40.19,"sma_20":36.11,"sma_60":38.88,"sma_120":36.85},{"date":"2025-03-21","open":34.7,"high":35.61,"low":34.5,"close":35.57,"volume":276647,"rsi_14":45.65,"sma_20":35.88,"sma_60":38.83,"sma_120":36.9},{"date":"2025-03-24","open":36.34,"high":36.98,"low":36.3,"close":36.92,"volume":696047,"rsi_14":51.56,"sma_20":35.76,"sma_60":38.81,"sma_120":36.96},{"date":"2025-03-25","open":37.01,"high":37.27,"low":36.7,"close":36.98,"volume":331911,"rsi_14":47.11,"sma_20":35.72,"sma_60":38.78,"sma_120":37.02},{"date":"2025-03-26","open":36.85,"high":36.97,"low":35.51,"close":35.74,"volume":364595,"rsi_14":48.66,"sma_20":35.58,"sma_60":38.72,"sma_120":37.07},{"date":"2025-03-27","open":35.42,"high":35.78,"low":34.96,"close":35.26,"volume":228207,"rsi_14":47.68,"sma_20":35.47,"sma_60":38.68,"sma_120":37.12},{"date":"2025-03-28","open":34.75,"high":34.92,"low":33.71,"close":33.87,"volume":401966,"rsi_14":53.49,"sma_20":35.27,"sma_60":38.62,"sma_120":37.16},{"date":"2025-03-31","open":32.84,"high":33.55,"low":32.18,"close":33.23,"volume":519961,"rsi_14":48.8,"sma_20":35.09,"sma_60":38.55,"sma_120":37.19},{"date":"2025-04-01","open":33.36,"high":34.13,"low":33.09,"close":33.88,"volume":477080,"rsi_14":47.89,"sma_20":34.96,"sma_60":38.49,"sma_120":37.23},{"date":"2025-04-02","open":33.13,"high":34.98,"low":33.13,"close":34.63,"volume":392263,"rsi_14":57.63,"sma_20":34.8,"sma_60":38.43,"sma_120":37.27},{"date":"2025-04-03","open":32.06,"high":32.48,"low":31.43,"close":31.76,"volume":781645,"rsi_14":40.19,"sma_20":34.59,"sma_60":38.3,"sma_120":37.28},{"date":"2025-04-04","open":30.34,"high":30.57,"low":28.62,"close":29.75,"volume":924386,"rsi_14":31.48,"sma_20":34.28,"sma_60":38.16,"sma_120":37.28},{"date":"2025-04-07","open":27.9,"high":30.96,"low":27.68,"close":29.83,"volume":353541,"rsi_14":34.17,"sma_20":34.12,"sma_60":38.03,"sma_120":37.27},{"date":"2025-04-08","open":31.18,"high":31.46,"low":28.72,"close":29.16,"volume":501251,"rsi_14":26.03,"sma_20":33.9,"sma_60":37.89,"sma_120":37.26},{"date":"2025-04-09","open":28.91,"high":33.65,"low":28.91,"close":33.3,"volume":406730,"rsi_14":44.38,"sma_20":33.85,"sma_60":37.84,"sma_120":37.27},{"date":"2025-04-10","open":32.49,"high":32.49,"low":30.67,"close":31.78,"volume":459599,"rsi_14":39.38,"sma_20":33.79,"sma_60":37.74,"sma_120":37.28},{"date":"2025-04-11","open":31.75,"high":32.49,"low":31.22,"close":32.46,"volume":168124,"rsi_14":37.02,"sma_20":33.7,"sma_60":37.64,"sma_120":37.29},{"date":"2025-04-14","open":33.38,"high":33.51,"low":32.2,"close":32.71,"volume":239076,"rsi_14":37.71,"sma_20":33.59,"sma_60":37.54,"sma_120":37.3},{"date":"2025-04-15","open":32.65,"high":33.28,"low":32.65,"close":32.97,"volume":114836,"rsi_14":41.55,"sma_20":33.54,"sma_60":37.43,"sma_120":37.31},{"date":"2025-04-16","open":32.41,"high":32.76,"low":31.77,"close":32.27,"volume":150876,"rsi_14":41.0,"sma_20":33.39,"sma_60":37.3,"sma_120":37.31},{"date":"2025-04-17","open":32.53,"high":32.74,"low":32.04,"close":32.53,"volume":242183,"rsi_14":45.67,"sma_20":33.26,"sma_60":37.16,"sma_120":37.33},{"date":"2025-04-21","open":32.09,"high":32.57,"low":31.55,"close":31.93,"volume":363213,"rsi_14":45.79,"sma_20":33.08,"sma_60":37.02,"sma_120":37.33},{"date":"2025-04-22","open":32.43,"high":33.61,"low":32.42,"close":33.27,"volume":247281,"rsi_14":48.11,"sma_20":32.9,"sma_60":36.89,"sma_120":37.35},{"date":"2025-04-23","open":34.65,"high":35.35,"low":34.18,"close":34.34,"volume":262281,"rsi_14":49.12,"sma_20":32.76,"sma_60":36.8,"sma_120":37.37},{"date":"2025-04-24","open":34.23,"high":35.55,"low":34.23,"close":35.5,"volume":185697,"rsi_14":62.69,"sma_20":32.75,"sma_60":36.7,"sma_120":37.4},{"date":"2025-04-25","open":35.54,"high":36.22,"low":35.51,"close":36.06,"volume":358125,"rsi_14":73.74,"sma_20":32.79,"sma_60":36.61,"sma_120":37.43},{"date":"2025-04-28","open":36.22,"high":36.37,"low":35.48,"close":36.08,"volume":155812,"rsi_14":73.62,"sma_20":32.9,"sma_60":36.51,"sma_120":37.48},{"date":"2025-04-29","open":36.04,"high":36.53,"low":36.0,"close":36.39,"volume":157399,"rsi_14":78.09,"sma_20":33.06,"sma_60":36.42,"sma_120":37.52},{"date":"2025-04-30","open":35.44,"high":36.05,"low":34.89,"close":36.05,"volume":279310,"rsi_14":65.16,"sma_20":33.17,"sma_60":36.34,"sma_120":37.56},{"date":"2025-05-01","open":36.93,"high":36.93,"low":36.08,"close":36.12,"volume":403938,"rsi_14":78.48,"sma_20":33.24,"sma_60":36.24,"sma_120":37.6},{"date":"2025-05-02","open":36.23,"high":36.87,"low":36.11,"close":36.58,"volume":213557,"rsi_14":77.84,"sma_20":33.48,"sma_60":36.15,"sma_120":37.62},{"date":"2025-05-05","open":35.97,"high":36.55,"low":35.95,"close":36.34,"volume":188697,"rsi_14":74.56,"sma_20":33.81,"sma_60":36.05,"sma_120":37.64},{"date":"2025-05-06","open":35.61,"high":35.9,"low":35.39,"close":35.7,"volume":269423,"rsi_14":67.57,"sma_20":34.11,"sma_60":35.95,"sma_120":37.65},{"date":"2025-05-07","open":35.93,"high":36.37,"low":35.79,"close":36.14,"volume":308746,"rsi_14":75.77,"sma_20":34.46,"sma_60":35.84,"sma_120":37.64},{"date":"2025-05-08","open":36.67,"high":37.53,"low":36.65,"close":37.19,"volume":200046,"rsi_14":78.07,"sma_20":34.65,"sma_60":35.76,"sma_120":37.63},{"date":"2025-05-09","open":37.57,"high":38.04,"low":37.2,"close":37.4,"volume":480507,"rsi_14":84.58,"sma_20":34.93,"sma_60":35.68,"sma_120":37.63},{"date":"2025-05-12","open":39.18,"high":39.32,"low":38.5,"close":39.15,"volume":695458,"rsi_14":85.34,"sma_20":35.27,"sma_60":35.6,"sma_120":37.65},{"date":"2025-05-13","open":39.84,"high":41.26,"low":39.84,"close":41.01,"volume":312155,"rsi_14":86.62,"sma_20":35.68,"sma_60":35.54,"sma_120":37.68},{"date":"2025-05-14","open":40.88,"high":41.5,"low":40.88,"close":41.25,"volume":222775,"rsi_14":85.12,"sma_20":36.1,"sma_60":35.5,"sma_120":37.71},{"date":"2025-05-15","open":40.9,"high":41.04,"low":40.21,"close":40.74,"volume":221857,"rsi_14":78.77,"sma_20":36.52,"sma_60":35.46,"sma_120":37.73},{"date":"2025-05-16","open":41.02,"high":41.44,"low":40.99,"close":41.35,"volume":277953,"rsi_14":80.21,"sma_20":36.96,"sma_60":35.44,"sma_120":37.76},{"date":"2025-05-19","open":40.43,"high":41.4,"low":40.43,"close":41.38,"volume":248270,"rsi_14":79.55,"sma_20":37.43,"sma_60":35.46,"sma_120":37.79},{"date":"2025-05-20","open":41.18,"high":41.23,"low":40.66,"close":41.09,"volume":208801,"rsi_14":80.02,"sma_20":37.83,"sma_60":35.49,"sma_120":37.81},{"date":"2025-05-21","open":40.68,"high":41.39,"low":40.17,"close":40.39,"volume":442951,"rsi_14":73.67,"sma_20":38.13,"sma_60":35.54,"sma_120":37.82},{"date":"2025-05-22","open":40.55,"high":41.3,"low":40.46,"close":40.91,"volume":331777,"rsi_14":73.85,"sma_20":38.4,"sma_60":35.58,"sma_120":37.83},{"date":"2025-05-23","open":40.05,"high":40.84,"low":40.02,"close":40.54,"volume":170662,"rsi_14":72.81,"sma_20":38.62,"sma_60":35.63,"sma_120":37.85},{"date":"2025-05-27","open":41.25,"high":41.59,"low":41.04,"close":41.42,"volume":304433,"rsi_14":80.25,"sma_20":38.89,"sma_60":35.69,"sma_120":37.86},{"date":"2025-05-28","open":41.39,"high":41.39,"low":41.0,"close":41.05,"volume":337098,"rsi_14":76.17,"sma_20":39.13,"sma_60":35.76,"sma_120":37.88},{"date":"2025-05-29","open":41.74,"high":41.78,"low":40.74,"close":40.89,"volume":217613,"rsi_14":71.8,"sma_20":39.37,"sma_60":35.83,"sma_120":37.89},{"date":"2025-05-30","open":40.74,"high":41.13,"low":40.21,"close":41.08,"volume":239336,"rsi_14":71.73,"sma_20":39.62,"sma_60":35.89,"sma_120":37.89},{"date":"2025-06-02","open":40.78,"high":41.45,"low":40.45,"close":41.41,"volume":300339,"rsi_14":66.05,"sma_20":39.86,"sma_60":35.98,"sma_120":37.9},{"date":"2025-06-03","open":41.59,"high":42.1,"low":41.3,"close":41.91,"volume":219658,"rsi_14":57.89,"sma_20":40.14,"sma_60":36.08,"sma_120":37.9},{"date":"2025-06-04","open":41.89,"high":42.07,"low":41.58,"close":41.93,"volume":142635,"rsi_14":56.2,"sma_20":40.45,"sma_60":36.23,"sma_120":37.92},{"date":"2025-06-05","open":42.1,"high":42.85,"low":41.42,"close":41.76,"volume":421629,"rsi_14":59.92,"sma_20":40.73,"sma_60":36.36,"sma_120":37.94},{"date":"2025-06-06","open":42.44,"high":44.9,"low":42.44,"close":44.41,"volume":826529,"rsi_14":71.31,"sma_20":41.09,"sma_60":36.53,"sma_120":37.97},{"date":"2025-06-09","open":44.62,"high":45.02,"low":44.34,"close":44.63,"volume":361578,"rsi_14":72.05,"sma_20":41.45,"sma_60":36.73,"sma_120":38.0},{"date":"2025-06-10","open":44.75,"high":44.89,"low":43.81,"close":44.46,"volume":365261,"rsi_14":73.24,"sma_20":41.72,"sma_60":36.9,"sma_120":38.04},{"date":"2025-06-11","open":44.75,"high":45.45,"low":44.59,"close":45.02,"volume":307081,"rsi_14":82.56,"sma_20":41.92,"sma_60":37.06,"sma_120":38.07},{"date":"2025-06-12","open":44.77,"high":44.85,"low":44.07,"close":44.15,"volume":289232,"rsi_14":71.72,"sma_20":42.07,"sma_60":37.23,"sma_120":38.1},{"date":"2025-06-13","open":43.34,"high":44.3,"low":43.24,"close":44.03,"volume":437009,"rsi_14":74.2,"sma_20":42.23,"sma_60":37.38,"sma_120":38.15},{"date":"2025-06-16","open":45.03,"high":46.07,"low":45.03,"close":45.9,"volume":397329,"rsi_14":77.32,"sma_20":42.46,"sma_60":37.56,"sma_120":38.22},{"date":"2025-06-17","open":45.76,"high":45.95,"low":44.82,"close":45.2,"volume":215999,"rsi_14":74.33,"sma_20":42.65,"sma_60":37.72,"sma_120":38.28},{"date":"2025-06-18","open":45.28,"high":47.03,"low":45.03,"close":46.9,"volume":698076,"rsi_14":79.84,"sma_20":42.94,"sma_60":37.89,"sma_120":38.35},{"date":"2025-06-20","open":47.73,"high":47.91,"low":46.99,"close":47.59,"volume":682992,"rsi_14":80.79,"sma_20":43.3,"sma_60":38.06,"sma_120":38.42},{"date":"2025-06-23","open":47.38,"high":48.68,"low":46.74,"close":48.2,"volume":786796,"rsi_14":81.29,"sma_20":43.66,"sma_60":38.27,"sma_120":38.5},{"date":"2025-06-24","open":48.78,"high":49.77,"low":48.45,"close":49.44,"volume":576863,"rsi_14":82.48,"sma_20":44.11,"sma_60":38.51,"sma_120":38.59},{"date":"2025-06-25","open":49.96,"high":50.16,"low":48.87,"close":49.05,"volume":539736,"rsi_14":79.77,"sma_20":44.49,"sma_60":38.76,"sma_120":38.69},{"date":"2025-06-26","open":49.35,"high":50.07,"low":49.02,"close":49.94,"volume":423153,"rsi_14":82.26,"sma_20":44.94,"sma_60":39.04,"sma_120":38.8},{"date":"2025-06-27","open":50.22,"high":50.22,"low":48.71,"close":49.08,"volume":507268,"rsi_14":71.44,"sma_20":45.34,"sma_60":39.29,"sma_120":38.89},{"date":"2025-06-30","open":49.84,"high":50.26,"low":49.61,"close":50.2,"volume":448451,"rsi_14":73.62,"sma_20":45.8,"sma_60":39.55,"sma_120":38.99},{"date":"2025-07-01","open":50.06,"high":50.33,"low":48.84,"close":49.27,"volume":586953,"rsi_14":69.16,"sma_20":46.19,"sma_60":39.85,"sma_120":39.07},{"date":"2025-07-02","open":49.06,"high":50.07,"low":49.01,"close":49.7,"volume":286555,"rsi_14":68.84,"sma_20":46.58,"sma_60":40.18,"sma_120":39.17},{"date":"2025-07-03","open":49.93,"high":50.21,"low":49.75,"close":50.12,"volume":220762,"rsi_14":74.94,"sma_20":46.99,"sma_60":40.52,"sma_120":39.27},{"date":"2025-07-07","open":49.9,"high":50.64,"low":49.57,"close":50.59,"volume":751385,"rsi_14":76.62,"sma_20":47.43,"sma_60":40.87,"sma_120":39.38},{"date":"2025-07-08","open":50.87,"high":51.23,"low":50.02,"close":50.21,"volume":322659,"rsi_14":69.9,"sma_20":47.72,"sma_60":41.16,"sma_120":39.5},{"date":"2025-07-09","open":50.57,"high":51.19,"low":50.29,"close":51.19,"volume":522731,"rsi_14":76.96,"sma_20":48.05,"sma_60":41.48,"sma_120":39.61},{"date":"2025-07-10","open":51.26,"high":51.52,"low":50.45,"close":51.52,"volume":485893,"rsi_14":73.74,"sma_20":48.41,"sma_60":41.8,"sma_120":39.72},{"date":"2025-07-11","open":51.44,"high":51.75,"low":50.68,"close":50.96,"volume":685950,"rsi_14":67.5,"sma_20":48.7,"sma_60":42.1,"sma_120":39.82},{"date":"2025-07-14","open":51.32,"high":52.18,"low":51.25,"close":52.13,"volume":910732,"rsi_14":69.31,"sma_20":49.1,"sma_60":42.42,"sma_120":39.93},{"date":"2025-07-15","open":52.18,"high":52.27,"low":51.35,"close":51.64,"volume":668543,"rsi_14":61.69,"sma_20":49.48,"sma_60":42.74,"sma_120":40.02},{"date":"2025-07-16","open":51.95,"high":53.51,"low":51.95,"close":53.35,"volume":1016715,"rsi_14":70.01,"sma_20":49.86,"sma_60":43.09,"sma_120":40.13},{"date":"2025-07-17","open":53.45,"high":54.62,"low":53.17,"close":54.37,"volume":1086703,"rsi_14":70.37,"sma_20":50.31,"sma_60":43.47,"sma_120":40.24},{"date":"2025-07-18","open":54.89,"high":55.77,"low":54.19,"close":54.68,"volume":835010,"rsi_14":77.1,"sma_20":50.7,"sma_60":43.82,"sma_120":40.36},{"date":"2025-07-21","open":55.18,"high":55.45,"low":54.42,"close":54.47,"volume":754183,"rsi_14":72.67,"sma_20":51.05,"sma_60":44.16,"sma_120":40.48},{"date":"2025-07-22","open":54.27,"high":54.47,"low":52.89,"close":53.68,"volume":896957,"rsi_14":73.76,"sma_20":51.32,"sma_60":44.46,"sma_120":40.58},{"date":"2025-07-23","open":53.8,"high":53.88,"low":53.09,"close":53.88,"volume":573676,"rsi_14":73.1,"sma_20":51.55,"sma_60":44.76,"sma_120":40.69},{"date":"2025-07-24","open":53.94,"high":54.05,"low":53.46,"close":53.71,"volume":448157,"rsi_14":70.41,"sma_20":51.78,"sma_60":45.05,"sma_120":40.78},{"date":"2025-07-25","open":53.57,"high":54.21,"low":53.53,"close":54.04,"volume":341701,"rsi_14":69.93,"sma_20":51.98,"sma_60":45.35,"sma_120":40.88},{"date":"2025-07-28","open":54.39,"high":54.5,"low":53.82,"close":53.98,"volume":703112,"rsi_14":72.61,"sma_20":52.23,"sma_60":45.65,"sma_120":40.99},{"date":"2025-07-29","open":54.25,"high":54.42,"low":52.98,"close":53.08,"volume":672492,"rsi_14":61.47,"sma_20":52.38,"sma_60":45.93,"sma_120":41.09},{"date":"2025-07-30","open":53.12,"high":53.95,"low":53.02,"close":53.52,"volume":364750,"rsi_14":61.93,"sma_20":52.59,"sma_60":46.21,"sma_120":41.18},{"date":"2025-07-31","open":54.42,"high":54.79,"low":53.48,"close":53.64,"volume":496139,"rsi_14":66.96,"sma_20":52.79,"sma_60":46.5,"sma_120":41.28},{"date":"2025-08-01","open":51.76,"high":51.88,"low":50.35,"close":50.92,"volume":968124,"rsi_14":43.57,"sma_20":52.83,"sma_60":46.76,"sma_120":41.35},{"date":"2025-08-04","open":51.65,"high":52.61,"low":51.34,"close":52.59,"volume":454765,"rsi_14":54.45,"sma_20":52.93,"sma_60":47.03,"sma_120":41.44},{"date":"2025-08-05","open":52.39,"high":52.59,"low":51.67,"close":51.94,"volume":1249149,"rsi_14":42.66,"sma_20":53.01,"sma_60":47.28,"sma_120":41.52},{"date":"2025-08-06","open":52.32,"high":53.84,"low":52.32,"close":53.82,"volume":659130,"rsi_14":47.37,"sma_20":53.15,"sma_60":47.55,"sma_120":41.61},{"date":"2025-08-07","open":54.43,"high":54.67,"low":53.29,"close":54.03,"volume":770272,"rsi_14":46.87,"sma_20":53.27,"sma_60":47.8,"sma_120":41.7},{"date":"2025-08-08","open":54.04,"high":54.5,"low":53.7,"close":54.19,"volume":1061639,"rsi_14":48.64,"sma_20":53.43,"sma_60":48.02,"sma_120":41.78},{"date":"2025-08-11","open":54.57,"high":55.24,"low":54.11,"close":54.21,"volume":1221471,"rsi_14":52.77,"sma_20":53.54,"sma_60":48.23,"sma_120":41.87},{"date":"2025-08-12","open":55.12,"high":55.34,"low":54.48,"close":55.22,"volume":646286,"rsi_14":56.47,"sma_20":53.72,"sma_60":48.48,"sma_120":41.97},{"date":"2025-08-13","open":55.6,"high":55.99,"low":54.89,"close":55.57,"volume":820412,"rsi_14":58.82,"sma_20":53.83,"sma_60":48.71,"sma_120":42.08},{"date":"2025-08-14","open":54.6,"high":54.95,"low":54.07,"close":54.46,"volume":762723,"rsi_14":51.86,"sma_20":53.83,"sma_60":48.93,"sma_120":42.2},{"date":"2025-08-15","open":54.43,"high":54.57,"low":54.03,"close":54.47,"volume":583563,"rsi_14":52.15,"sma_20":53.82,"sma_60":49.15,"sma_120":42.32},{"date":"2025-08-18","open":54.19,"high":54.55,"low":53.66,"close":54.51,"volume":798276,"rsi_14":56.87,"sma_20":53.82,"sma_60":49.39,"sma_120":42.46},{"date":"2025-08-19","open":54.28,"high":54.5,"low":52.42,"close":52.57,"volume":1222042,"rsi_14":46.01,"sma_20":53.77,"sma_60":49.58,"sma_120":42.58},{"date":"2025-08-20","open":52.31,"high":52.68,"low":51.04,"close":52.58,"volume":1374339,"rsi_14":45.51,"sma_20":53.7,"sma_60":49.79,"sma_120":42.71},{"date":"2025-08-21","open":52.22,"high":52.64,"low":51.99,"close":52.31,"volume":257278,"rsi_14":57.49,"sma_20":53.63,"sma_60":49.97,"sma_120":42.83},{"date":"2025-08-22","open":52.43,"high":54.73,"low":52.15,"close":54.36,"volume":1064203,"rsi_14":59.11,"sma_20":53.65,"sma_60":50.19,"sma_120":42.97},{"date":"2025-08-25","open":53.97,"high":54.35,"low":53.52,"close":53.6,"volume":588494,"rsi_14":58.45,"sma_20":53.63,"sma_60":50.4,"sma_120":43.12},{"date":"2025-08-26","open":53.42,"high":53.96,"low":53.26,"close":53.86,"volume":294811,"rsi_14":50.24,"sma_20":53.67,"sma_60":50.61,"sma_120":43.25},{"date":"2025-08-27","open":53.82,"high":53.96,"low":53.13,"close":53.3,"volume":386318,"rsi_14":45.73,"sma_20":53.66,"sma_60":50.81,"sma_120":43.39},{"date":"2025-08-28","open":53.53,"high":54.22,"low":53.53,"close":54.03,"volume":316098,"rsi_14":49.12,"sma_20":53.68,"sma_60":51.01,"sma_120":43.55},{"date":"2025-08-29","open":53.76,"high":54.05,"low":53.18,"close":53.49,"volume":359664,"rsi_14":46.27,"sma_20":53.81,"sma_60":51.21,"sma_120":43.72},{"date":"2025-09-02","open":52.18,"high":53.02,"low":51.64,"close":52.77,"volume":338688,"rsi_14":36.9,"sma_20":53.81,"sma_60":51.39,"sma_120":43.88},{"date":"2025-09-03","open":52.91,"high":53.18,"low":52.6,"close":52.88,"volume":170118,"rsi_14":35.24,"sma_20":53.86,"sma_60":51.53,"sma_120":44.03},{"date":"2025-09-04","open":52.86,"high":53.11,"low":52.35,"close":53.03,"volume":180163,"rsi_14":41.23,"sma_20":53.82,"sma_60":51.67,"sma_120":44.2},{"date":"2025-09-05","open":53.7,"high":53.76,"low":51.82,"close":52.92,"volume":307851,"rsi_14":40.64,"sma_20":53.77,"sma_60":51.81,"sma_120":44.36},{"date":"2025-09-08","open":53.56,"high":54.02,"low":53.39,"close":53.82,"volume":756058,"rsi_14":46.21,"sma_20":53.75,"sma_60":51.96,"sma_120":44.51},{"date":"2025-09-09","open":54.05,"high":54.35,"low":53.77,"close":54.27,"volume":238147,"rsi_14":61.15,"sma_20":53.75,"sma_60":52.13,"sma_120":44.68},{"date":"2025-09-10","open":54.73,"high":55.0,"low":53.57,"close":53.84,"volume":623271,"rsi_14":57.84,"sma_20":53.68,"sma_60":52.29,"sma_120":44.84},{"date":"2025-09-11","open":54.17,"high":54.92,"low":54.04,"close":54.67,"volume":698315,"rsi_14":63.72,"sma_20":53.64,"sma_60":52.44,"sma_120":45.0},{"date":"2025-09-12","open":54.89,"high":54.89,"low":54.24,"close":54.66,"volume":268559,"rsi_14":52.29,"sma_20":53.65,"sma_60":52.6,"sma_120":45.16},{"date":"2025-09-15","open":54.82,"high":55.15,"low":54.56,"close":55.07,"volume":415426,"rsi_14":61.84,"sma_20":53.68,"sma_60":52.73,"sma_120":45.31},{"date":"2025-09-16","open":55.34,"high":55.46,"low":54.65,"close":55.27,"volume":350518,"rsi_14":61.46,"sma_20":53.71,"sma_60":52.86,"sma_120":45.46},{"date":"2025-09-17","open":55.33,"high":55.67,"low":54.35,"close":55.32,"volume":359123,"rsi_14":67.91,"sma_20":53.85,"sma_60":52.98,"sma_120":45.63},{"date":"2025-09-18","open":55.92,"high":57.09,"low":55.92,"close":56.81,"volume":1077083,"rsi_14":71.72,"sma_20":54.06,"sma_60":53.1,"sma_120":45.81},{"date":"2025-09-19","open":57.53,"high":58.3,"low":57.39,"close":57.72,"volume":1191429,"rsi_14":81.24,"sma_20":54.33,"sma_60":53.25,"sma_120":46.01},{"date":"2025-09-22","open":57.49,"high":57.49,"low":56.63,"close":57.14,"volume":597420,"rsi_14":82.96,"sma_20":54.47,"sma_60":53.37,"sma_120":46.2},{"date":"2025-09-23","open":57.17,"high":57.39,"low":55.9,"close":56.3,"volume":408428,"rsi_14":73.23,"sma_20":54.61,"sma_60":53.49,"sma_120":46.39},{"date":"2025-09-24","open":56.54,"high":56.85,"low":56.03,"close":56.19,"volume":235469,"rsi_14":71.58,"sma_20":54.72,"sma_60":53.59,"sma_120":46.57},{"date":"2025-09-25","open":55.15,"high":55.64,"low":54.16,"close":55.0,"volume":441786,"rsi_14":62.38,"sma_20":54.81,"sma_60":53.68,"sma_120":46.77},{"date":"2025-09-26","open":55.02,"high":55.56,"low":54.57,"close":55.26,"volume":388491,"rsi_14":59.28,"sma_20":54.87,"sma_60":53.78,"sma_120":46.98},{"date":"2025-09-29","open":55.93,"high":57.35,"low":55.93,"close":57.29,"volume":406301,"rsi_14":66.17,"sma_20":55.06,"sma_60":53.9,"sma_120":47.21},{"date":"2025-09-30","open":56.94,"high":57.35,"low":56.27,"close":56.75,"volume":292638,"rsi_14":65.4,"sma_20":55.26,"sma_60":54.0,"sma_120":47.44},{"date":"2025-10-01","open":56.43,"high":56.94,"low":56.08,"close":56.16,"volume":262789,"rsi_14":58.09,"sma_20":55.42,"sma_60":54.1,"sma_120":47.63},{"date":"2025-10-02","open":56.85,"high":57.75,"low":56.44,"close":57.62,"volume":372851,"rsi_14":63.88,"sma_20":55.65,"sma_60":54.21,"sma_120":47.84},{"date":"2025-10-03","open":57.7,"high":58.19,"low":56.99,"close":57.5,"volume":353158,"rsi_14":61.72,"sma_20":55.88,"sma_60":54.31,"sma_120":48.05},{"date":"2025-10-06","open":58.94,"high":58.97,"low":57.9,"close":58.52,"volume":554692,"rsi_14":64.52,"sma_20":56.12,"sma_60":54.43,"sma_120":48.27},{"date":"2025-10-07","open":58.83,"high":58.98,"low":57.13,"close":57.91,"volume":534401,"rsi_14":61.02,"sma_20":56.3,"sma_60":54.53,"sma_120":48.48},{"date":"2025-10-08","open":58.0,"high":58.86,"low":57.82,"close":58.77,"volume":462066,"rsi_14":58.81,"sma_20":56.55,"sma_60":54.65,"sma_120":48.7},{"date":"2025-10-09","open":58.81,"high":58.84,"low":57.91,"close":58.6,"volume":341626,"rsi_14":54.24,"sma_20":56.74,"sma_60":54.74,"sma_120":48.91},{"date":"2025-10-10","open":58.63,"high":59.15,"low":55.0,"close":55.12,"volume":1150268,"rsi_14":42.39,"sma_20":56.77,"sma_60":54.75,"sma_120":49.11},{"date":"2025-10-13","open":56.15,"high":56.24,"low":55.18,"close":55.91,"volume":457260,"rsi_14":48.53,"sma_20":56.81,"sma_60":54.77,"sma_120":49.3},{"date":"2025-10-14","open":54.6,"high":56.33,"low":53.68,"close":55.57,"volume":481953,"rsi_14":47.7,"sma_20":56.82,"sma_60":54.79,"sma_120":49.47},{"date":"2025-10-15","open":56.18,"high":56.74,"low":55.14,"close":55.7,"volume":471860,"rsi_14":52.82,"sma_20":56.84,"sma_60":54.82,"sma_120":49.64},{"date":"2025-10-16","open":56.13,"high":56.36,"low":54.35,"close":54.63,"volume":411258,"rsi_14":47.62,"sma_20":56.73,"sma_60":54.83,"sma_120":49.8},{"date":"2025-10-17","open":53.78,"high":54.69,"low":53.58,"close":54.46,"volume":1557473,"rsi_14":37.53,"sma_20":56.57,"sma_60":54.85,"sma_120":49.95},{"date":"2025-10-20","open":55.19,"high":56.35,"low":55.11,"close":56.08,"volume":311263,"rsi_14":47.3,"sma_20":56.52,"sma_60":54.88,"sma_120":50.11},{"date":"2025-10-21","open":55.8,"high":56.39,"low":55.37,"close":55.9,"volume":488634,"rsi_14":48.92,"sma_20":56.5,"sma_60":54.91,"sma_120":50.28},{"date":"2025-10-22","open":55.38,"high":55.38,"low":53.41,"close":54.35,"volume":383734,"rsi_14":36.5,"sma_20":56.41,"sma_60":54.93,"sma_120":50.43},{"date":"2025-10-23","open":54.67,"high":55.95,"low":54.67,"close":55.77,"volume":463164,"rsi_14":43.55,"sma_20":56.44,"sma_60":54.97,"sma_120":50.59},{"date":"2025-10-24","open":56.7,"high":57.33,"low":56.58,"close":57.04,"volume":205734,"rsi_14":44.58,"sma_20":56.53,"sma_60":55.03,"sma_120":50.76},{"date":"2025-10-27","open":58.23,"high":58.74,"low":57.9,"close":58.41,"volume":306381,"rsi_14":51.73,"sma_20":56.59,"sma_60":55.15,"sma_120":50.95},{"date":"2025-10-28","open":58.57,"high":58.58,"low":58.09,"close":58.09,"volume":206064,"rsi_14":47.55,"sma_20":56.66,"sma_60":55.24,"sma_120":51.14},{"date":"2025-10-29","open":58.02,"high":58.19,"low":57.04,"close":57.54,"volume":384498,"rsi_14":46.28,"sma_20":56.72,"sma_60":55.34,"sma_120":51.31},{"date":"2025-10-30","open":56.69,"high":56.82,"low":54.95,"close":55.28,"volume":398071,"rsi_14":50.61,"sma_20":56.61,"sma_60":55.36,"sma_120":51.46},{"date":"2025-10-31","open":56.35,"high":57.19,"low":56.02,"close":56.56,"volume":262282,"rsi_14":52.4,"sma_20":56.56,"sma_60":55.4,"sma_120":51.6},{"date":"2025-11-03","open":56.71,"high":56.74,"low":55.3,"close":55.76,"volume":301481,"rsi_14":50.68,"sma_20":56.42,"sma_60":55.43,"sma_120":51.72},{"date":"2025-11-04","open":54.1,"high":55.05,"low":53.12,"close":53.26,"volume":458208,"rsi_14":42.54,"sma_20":56.19,"sma_60":55.41,"sma_120":51.82},{"date":"2025-11-05","open":53.32,"high":54.2,"low":52.85,"close":53.86,"volume":305391,"rsi_14":47.58,"sma_20":55.94,"sma_60":55.39,"sma_120":51.93},{"date":"2025-11-06","open":53.59,"high":53.6,"low":51.06,"close":51.19,"volume":282819,"rsi_14":41.09,"sma_20":55.57,"sma_60":55.32,"sma_120":52.02},{"date":"2025-11-07","open":50.35,"high":51.88,"low":49.8,"close":51.88,"volume":351683,"rsi_14":37.99,"sma_20":55.41,"sma_60":55.27,"sma_120":52.1},{"date":"2025-11-10","open":53.13,"high":53.4,"low":52.59,"close":53.29,"volume":224695,"rsi_14":43.03,"sma_20":55.28,"sma_60":55.26,"sma_120":52.2},{"date":"2025-11-11","open":53.01,"high":53.2,"low":52.6,"close":52.83,"volume":94366,"rsi_14":45.69,"sma_20":55.14,"sma_60":55.23,"sma_120":52.31},{"date":"2025-11-12","open":53.18,"high":53.3,"low":52.23,"close":52.68,"volume":143248,"rsi_14":40.55,"sma_20":54.99,"sma_60":55.23,"sma_120":52.41},{"date":"2025-11-13","open":52.12,"high":52.43,"low":49.7,"close":50.01,"volume":193759,"rsi_14":30.18,"sma_20":54.76,"sma_60":55.19,"sma_120":52.49},{"date":"2025-11-14","open":48.86,"high":50.56,"low":48.52,"close":49.7,"volume":360926,"rsi_14":23.89,"sma_20":54.52,"sma_60":55.14,"sma_120":52.55},{"date":"2025-11-17","open":49.25,"high":49.55,"low":47.65,"close":48.25,"volume":278145,"rsi_14":22.38,"sma_20":54.13,"sma_60":55.04,"sma_120":52.61},{"date":"2025-11-18","open":47.54,"high":48.46,"low":47.29,"close":47.93,"volume":320081,"rsi_14":22.67,"sma_20":53.73,"sma_60":54.95,"sma_120":52.67},{"date":"2025-11-19","open":47.88,"high":48.17,"low":46.6,"close":47.41,"volume":300264,"rsi_14":25.16,"sma_20":53.38,"sma_60":54.84,"sma_120":52.73},{"date":"2025-11-20","open":48.36,"high":48.38,"low":45.05,"close":45.15,"volume":392077,"rsi_14":16.09,"sma_20":52.85,"sma_60":54.7,"sma_120":52.76},{"date":"2025-11-21","open":45.38,"high":46.26,"low":44.41,"close":45.74,"volume":321709,"rsi_14":19.84,"sma_20":52.29,"sma_60":54.56,"sma_120":52.79},{"date":"2025-11-24","open":46.2,"high":47.44,"low":45.96,"close":47.28,"volume":268353,"rsi_14":30.89,"sma_20":51.73,"sma_60":54.46,"sma_120":52.83},{"date":"2025-11-25","open":46.79,"high":47.81,"low":46.26,"close":47.59,"volume":110803,"rsi_14":29.58,"sma_20":51.2,"sma_60":54.37,"sma_120":52.88},{"date":"2025-11-26","open":47.98,"high":49.0,"low":47.79,"close":48.74,"volume":325679,"rsi_14":41.16,"sma_20":50.76,"sma_60":54.3,"sma_120":52.92},{"date":"2025-11-28","open":49.28,"high":49.75,"low":49.03,"close":49.54,"volume":171200,"rsi_14":41.58,"sma_20":50.48,"sma_60":54.25,"sma_120":52.96},{"date":"2025-12-01","open":48.29,"high":48.87,"low":48.0,"close":48.38,"volume":343236,"rsi_14":32.04,"sma_20":50.07,"sma_60":54.17,"sma_120":52.99},{"date":"2025-12-02","open":48.91,"high":49.82,"low":48.87,"close":49.06,"volume":270811,"rsi_14":36.42,"sma_20":49.73,"sma_60":54.09,"sma_120":53.03},{"date":"2025-12-03","open":49.17,"high":50.16,"low":48.86,"close":50.16,"volume":160509,"rsi_14":41.49,"sma_20":49.58,"sma_60":54.02,"sma_120":53.08},{"date":"2025-12-04","open":50.07,"high":50.66,"low":49.68,"close":50.66,"volume":109487,"rsi_14":52.56,"sma_20":49.42,"sma_60":53.97,"sma_120":53.13},{"date":"2025-12-05","open":50.3,"high":50.74,"low":49.87,"close":49.95,"volume":124051,"rsi_14":50.95,"sma_20":49.35,"sma_60":53.89,"sma_120":53.16},{"date":"2025-12-08","open":50.2,"high":50.37,"low":49.57,"close":49.92,"volume":141106,"rsi_14":57.16,"sma_20":49.26,"sma_60":53.81,"sma_120":53.2},{"date":"2025-12-09","open":49.76,"high":50.9,"low":49.53,"close":50.47,"volume":160693,"rsi_14":60.67,"sma_20":49.11,"sma_60":53.73,"sma_120":53.23},{"date":"2025-12-10","open":50.35,"high":51.21,"low":50.06,"close":50.81,"volume":135140,"rsi_14":64.51,"sma_20":49.01,"sma_60":53.66,"sma_120":53.26},{"date":"2025-12-11","open":50.3,"high":50.51,"low":49.81,"close":50.35,"volume":136888,"rsi_14":76.21,"sma_20":48.9,"sma_60":53.58,"sma_120":53.28},{"date":"2025-12-12","open":50.37,"high":50.57,"low":49.03,"close":49.45,"volume":135264,"rsi_14":68.13,"sma_20":48.87,"sma_60":53.45,"sma_120":53.28},{"date":"2025-12-15","open":49.79,"high":49.79,"low":48.1,"close":48.1,"volume":252143,"rsi_14":54.08,"sma_20":48.79,"sma_60":53.29,"sma_120":53.27},{"date":"2025-12-16","open":48.24,"high":48.93,"low":48.24,"close":48.86,"volume":156505,"rsi_14":56.05,"sma_20":48.82,"sma_60":53.15,"sma_120":53.26},{"date":"2025-12-17","open":49.0,"high":49.49,"low":47.64,"close":47.64,"volume":172676,"rsi_14":44.79,"sma_20":48.8,"sma_60":53.01,"sma_120":53.25},{"date":"2025-12-18","open":48.79,"high":49.49,"low":48.28,"close":48.3,"volume":169400,"rsi_14":44.05,"sma_20":48.85,"sma_60":52.88,"sma_120":53.23},{"date":"2025-12-19","open":48.85,"high":49.46,"low":48.85,"close":49.29,"volume":151147,"rsi_14":54.44,"sma_20":49.05,"sma_60":52.78,"sma_120":53.23},{"date":"2025-12-22","open":49.89,"high":50.1,"low":49.49,"close":49.55,"volume":300331,"rsi_14":52.49,"sma_20":49.25,"sma_60":52.69,"sma_120":53.23},{"date":"2025-12-23","open":49.15,"high":49.19,"low":48.54,"close":49.1,"volume":146694,"rsi_14":44.23,"sma_20":49.34,"sma_60":52.55,"sma_120":53.22},{"date":"2025-12-24","open":48.96,"high":49.22,"low":48.72,"close":49.18,"volume":128817,"rsi_14":41.55,"sma_20":49.42,"sma_60":52.43,"sma_120":53.21},{"date":"2025-12-26","open":49.12,"high":49.18,"low":48.7,"close":48.94,"volume":152527,"rsi_14":43.7,"sma_20":49.42,"sma_60":52.3,"sma_120":53.2},{"date":"2025-12-29","open":48.53,"high":49.14,"low":48.46,"close":48.65,"volume":227317,"rsi_14":42.37,"sma_20":49.38,"sma_60":52.15,"sma_120":53.18},{"date":"2025-12-30","open":48.6,"high":48.81,"low":48.24,"close":48.33,"volume":207684,"rsi_14":36.96,"sma_20":49.37,"sma_60":52.0,"sma_120":53.15},{"date":"2025-12-31","open":48.32,"high":48.4,"low":47.62,"close":47.63,"volume":220828,"rsi_14":31.54,"sma_20":49.3,"sma_60":51.82,"sma_120":53.13},{"date":"2026-01-02","open":48.35,"high":48.38,"low":47.52,"close":48.16,"volume":252578,"rsi_14":37.32,"sma_20":49.2,"sma_60":51.65,"sma_120":53.09},{"date":"2026-01-05","open":48.96,"high":50.3,"low":48.91,"close":49.96,"volume":293036,"rsi_14":52.43,"sma_20":49.16,"sma_60":51.51,"sma_120":53.08},{"date":"2026-01-06","open":50.08,"high":50.23,"low":49.42,"close":49.93,"volume":703415,"rsi_14":60.69,"sma_20":49.16,"sma_60":51.36,"sma_120":53.05},{"date":"2026-01-07","open":49.6,"high":49.87,"low":49.02,"close":49.41,"volume":148392,"rsi_14":53.14,"sma_20":49.13,"sma_60":51.27,"sma_120":53.01},{"date":"2026-01-08","open":49.22,"high":49.55,"low":48.71,"close":49.21,"volume":164935,"rsi_14":60.76,"sma_20":49.06,"sma_60":51.15,"sma_120":52.96},{"date":"2026-01-09","open":49.3,"high":49.49,"low":48.48,"close":48.94,"volume":187216,"rsi_14":54.46,"sma_20":48.97,"sma_60":51.04,"sma_120":52.91},{"date":"2026-01-12","open":48.66,"high":49.48,"low":48.63,"close":49.28,"volume":170382,"rsi_14":49.59,"sma_20":48.91,"sma_60":50.93,"sma_120":52.88},{"date":"2026-01-13","open":49.28,"high":49.61,"low":48.67,"close":49.31,"volume":156453,"rsi_14":47.6,"sma_20":48.9,"sma_60":50.84,"sma_120":52.84},{"date":"2026-01-14","open":49.2,"high":49.28,"low":48.5,"close":48.9,"volume":158879,"rsi_14":47.93,"sma_20":48.94,"sma_60":50.75,"sma_120":52.8},{"date":"2026-01-15","open":49.16,"high":49.2,"low":47.97,"close":48.06,"volume":307869,"rsi_14":41.16,"sma_20":48.9,"sma_60":50.62,"sma_120":52.75},{"date":"2026-01-16","open":48.19,"high":48.19,"low":47.39,"close":47.81,"volume":512080,"rsi_14":41.35,"sma_20":48.91,"sma_60":50.48,"sma_120":52.7},{"date":"2026-01-20","open":46.34,"high":46.95,"low":45.92,"close":45.98,"volume":481962,"rsi_14":33.46,"sma_20":48.79,"sma_60":50.34,"sma_120":52.64},{"date":"2026-01-21","open":46.2,"high":46.59,"low":45.38,"close":46.06,"volume":334432,"rsi_14":35.5,"sma_20":48.63,"sma_60":50.18,"sma_120":52.57},{"date":"2026-01-22","open":46.59,"high":46.77,"low":46.3,"close":46.46,"volume":253929,"rsi_14":42.23,"sma_20":48.47,"sma_60":50.0,"sma_120":52.51},{"date":"2026-01-23","open":46.53,"high":46.9,"low":46.25,"close":46.47,"volume":189800,"rsi_14":37.95,"sma_20":48.34,"sma_60":49.8,"sma_120":52.48},{"date":"2026-01-26","open":46.1,"high":46.55,"low":46.09,"close":46.3,"volume":329000,"rsi_14":15.99,"sma_20":48.19,"sma_60":49.6,"sma_120":52.42},{"date":"2026-01-27","open":46.42,"high":46.42,"low":45.75,"close":46.05,"volume":233200,"rsi_14":15.36,"sma_20":48.04,"sma_60":49.41,"sma_120":52.37},{"date":"2026-01-28","open":46.26,"high":46.65,"low":45.75,"close":45.77,"volume":275800,"rsi_14":16.04,"sma_20":47.9,"sma_60":49.25,"sma_120":52.31},{"date":"2026-01-29","open":45.8,"high":45.8,"low":44.28,"close":44.97,"volume":220800,"rsi_14":14.43,"sma_20":47.73,"sma_60":49.06,"sma_120":52.23},{"date":"2026-01-30","open":44.47,"high":44.63,"low":43.05,"close":43.29,"volume":220400,"rsi_14":11.67,"sma_20":47.52,"sma_60":48.85,"sma_120":52.14},{"date":"2026-02-02","open":42.74,"high":43.31,"low":42.49,"close":42.6,"volume":232200,"rsi_14":6.74,"sma_20":47.24,"sma_60":48.67,"sma_120":52.04},{"date":"2026-02-03","open":42.69,"high":42.7,"low":40.23,"close":41.07,"volume":439700,"rsi_14":5.31,"sma_20":46.79,"sma_60":48.46,"sma_120":51.92},{"date":"2026-02-04","open":40.48,"high":40.53,"low":38.8,"close":39.36,"volume":531300,"rsi_14":4.66,"sma_20":46.27,"sma_60":48.26,"sma_120":51.79},{"date":"2026-02-05","open":38.78,"high":39.02,"low":37.0,"close":37.12,"volume":495300,"rsi_14":4.11,"sma_20":45.65,"sma_60":48.01,"sma_120":51.64},{"date":"2026-02-06","open":38.22,"high":39.0,"low":37.87,"close":38.8,"volume":320600,"rsi_14":16.25,"sma_20":45.13,"sma_60":47.77,"sma_120":51.51},{"date":"2026-02-09","open":38.82,"high":40.34,"low":38.73,"close":40.14,"volume":298480,"rsi_14":19.89,"sma_20":48.02,"sma_60":49.7,"sma_120":52.42},{"date":"2026-02-10","open":40.35,"high":41.0,"low":40.34,"close":40.39,"volume":147021,"rsi_14":9.42,"sma_20":47.58,"sma_60":49.4,"sma_120":52.32},{"date":"2026-02-11","open":40.33,"high":40.46,"low":38.22,"close":38.93,"volume":961599,"rsi_14":8.37,"sma_20":47.08,"sma_60":49.09,"sma_120":52.21},{"date":"2026-02-12","open":38.9,"high":38.95,"low":36.56,"close":36.97,"volume":534696,"rsi_14":7.57,"sma_20":46.49,"sma_60":48.78,"sma_120":52.07},{"date":"2026-02-13","open":37.23,"high":38.02,"low":37.0,"close":37.58,"volume":231473,"rsi_14":11.41,"sma_20":45.95,"sma_60":48.46,"sma_120":51.93},{"date":"2026-02-17","open":37.31,"high":38.19,"low":37.0,"close":37.9,"volume":300891,"rsi_14":13.72,"sma_20":45.47,"sma_60":48.17,"sma_120":51.8},{"date":"2026-02-18","open":37.86,"high":39.15,"low":37.86,"close":38.54,"volume":264900,"rsi_14":28.65,"sma_20":41.74,"sma_60":46.46,"sma_120":50.65},{"date":"2026-02-19","open":38.13,"high":38.53,"low":37.9,"close":38.42,"volume":272400,"rsi_14":29.85,"sma_20":41.36,"sma_60":46.35,"sma_120":50.52},{"date":"2026-02-20","open":38.18,"high":39.05,"low":38.04,"close":38.49,"volume":267162,"rsi_14":33.61,"sma_20":40.96,"sma_60":46.22,"sma_120":50.39},{"date":"2026-02-23","open":38.04,"high":38.09,"low":36.57,"close":36.86,"volume":353800,"rsi_14":31.58,"sma_20":40.48,"sma_60":46.05,"sma_120":50.25},{"date":"2026-02-24","open":36.45,"high":37.48,"low":36.24,"close":37.31,"volume":318994,"rsi_14":13.72,"sma_20":44.36,"sma_60":47.64,"sma_120":51.52},{"date":"2026-02-25","open":38.08,"high":39.26,"low":37.93,"close":39.18,"volume":194513,"rsi_14":22.91,"sma_20":43.82,"sma_60":47.44,"sma_120":51.38},{"date":"2026-02-26","open":39.41,"high":39.74,"low":38.86,"close":39.52,"volume":236960,"rsi_14":25.65,"sma_20":43.33,"sma_60":47.24,"sma_120":51.26},{"date":"2026-02-27","open":38.99,"high":39.27,"low":38.6,"close":39.01,"volume":281158,"rsi_14":25.2,"sma_20":42.82,"sma_60":47.0,"sma_120":51.13},{"date":"2026-03-02","open":38.09,"high":39.97,"low":38.03,"close":39.9,"volume":655887,"rsi_14":31.74,"sma_20":42.36,"sma_60":46.78,"sma_120":51.0},{"date":"2026-03-03","open":38.4,"high":40.01,"low":37.9,"close":39.68,"volume":460927,"rsi_14":31.15,"sma_20":41.89,"sma_60":46.56,"sma_120":50.9},{"date":"2026-03-04","open":40.39,"high":41.63,"low":40.24,"close":41.47,"volume":395431,"rsi_14":36.55,"sma_20":41.5,"sma_60":46.42,"sma_120":50.8},{"date":"2026-03-05","open":41.26,"high":42.33,"low":41.05,"close":41.55,"volume":444092,"rsi_14":55.86,"sma_20":41.13,"sma_60":46.29,"sma_120":50.71},{"date":"2026-03-06","open":40.63,"high":41.15,"low":40.37,"close":40.7,"volume":307130,"rsi_14":51.2,"sma_20":40.76,"sma_60":46.16,"sma_120":50.6},{"date":"2026-03-09","open":40.58,"high":41.55,"low":40.17,"close":41.39,"volume":311672,"rsi_14":60.58,"sma_20":40.44,"sma_60":46.05,"sma_120":50.5},{"date":"2026-03-10","open":41.69,"high":41.69,"low":40.71,"close":41.15,"volume":168735,"rsi_14":71.34,"sma_20":40.2,"sma_60":45.95,"sma_120":50.39},{"date":"2026-03-11","open":41.31,"high":41.93,"low":40.56,"close":41.13,"volume":150346,"rsi_14":69.2,"sma_20":39.96,"sma_60":45.88,"sma_120":50.29},{"date":"2026-03-12","open":40.99,"high":41.23,"low":39.88,"close":39.95,"volume":251470,"rsi_14":59.83,"sma_20":39.63,"sma_60":45.78,"sma_120":50.17},{"date":"2026-03-13","open":40.55,"high":40.97,"low":39.7,"close":39.85,"volume":159245,"rsi_14":56.98,"sma_20":39.62,"sma_60":45.66,"sma_120":50.06},{"date":"2026-03-16","open":40.67,"high":41.34,"low":40.64,"close":41.01,"volume":178576,"rsi_14":68.68,"sma_20":39.65,"sma_60":45.55,"sma_120":49.96},{"date":"2026-03-17","open":41.03,"high":41.86,"low":41.03,"close":41.49,"volume":128894,"rsi_14":63.66,"sma_20":39.78,"sma_60":45.42,"sma_120":49.86},{"date":"2026-03-18","open":41.16,"high":41.5,"low":40.44,"close":40.46,"volume":158233,"rsi_14":55.09,"sma_20":39.95,"sma_60":45.27,"sma_120":49.76},{"date":"2026-03-19","open":39.76,"high":40.44,"low":39.49,"close":40.21,"volume":120048,"rsi_14":56.85,"sma_20":40.08,"sma_60":45.14,"sma_120":49.65},{"date":"2026-03-20","open":40.04,"high":40.04,"low":38.94,"close":39.33,"volume":139988,"rsi_14":45.79,"sma_20":40.14,"sma_60":44.97,"sma_120":49.53},{"date":"2026-03-23","open":39.92,"high":40.67,"low":39.77,"close":40.31,"volume":170604,"rsi_14":53.16,"sma_20":40.24,"sma_60":44.81,"sma_120":49.42},{"date":"2026-03-24","open":40.0,"high":40.0,"low":38.27,"close":38.55,"volume":214615,"rsi_14":34.33,"sma_20":40.3,"sma_60":44.61,"sma_120":49.29},{"date":"2026-03-25","open":39.52,"high":40.02,"low":38.84,"close":39.07,"volume":113847,"rsi_14":37.49,"sma_20":40.29,"sma_60":44.42,"sma_120":49.16},{"date":"2026-03-26","open":38.54,"high":39.01,"low":37.73,"close":37.76,"volume":184347,"rsi_14":36.04,"sma_20":40.2,"sma_60":44.22,"sma_120":49.02},{"date":"2026-03-27","open":37.18,"high":37.2,"low":36.24,"close":36.37,"volume":241504,"rsi_14":27.89,"sma_20":40.07,"sma_60":43.98,"sma_120":48.86},{"date":"2026-03-30","open":36.82,"high":36.96,"low":35.82,"close":36.14,"volume":185681,"rsi_14":27.81,"sma_20":39.89,"sma_60":43.74,"sma_120":48.7},{"date":"2026-03-31","open":36.62,"high":38.14,"low":36.62,"close":38.01,"volume":145477,"rsi_14":38.12,"sma_20":39.8,"sma_60":43.53,"sma_120":48.55},{"date":"2026-04-01","open":38.24,"high":38.49,"low":37.76,"close":37.94,"volume":103087,"rsi_14":41.53,"sma_20":39.62,"sma_60":43.34,"sma_120":48.4},{"date":"2026-04-02","open":36.93,"high":38.11,"low":36.47,"close":38.07,"volume":125711,"rsi_14":42.38,"sma_20":39.44,"sma_60":43.17,"sma_120":48.23},{"date":"2026-04-06","open":38.32,"high":38.72,"low":38.08,"close":38.48,"volume":58138,"rsi_14":38.76,"sma_20":39.34,"sma_60":43.0,"sma_120":48.08},{"date":"2026-04-07","open":38.11,"high":38.44,"low":37.45,"close":38.36,"volume":334186,"rsi_14":35.94,"sma_20":39.19,"sma_60":42.84,"sma_120":47.93},{"date":"2026-04-08","open":40.59,"high":40.98,"low":39.01,"close":39.26,"volume":236145,"rsi_14":44.45,"sma_20":39.09,"sma_60":42.69,"sma_120":47.79},{"date":"2026-04-09","open":39.04,"high":39.17,"low":37.96,"close":38.37,"volume":172559,"rsi_14":42.05,"sma_20":38.95,"sma_60":42.51,"sma_120":47.65},{"date":"2026-04-10","open":38.52,"high":38.88,"low":37.94,"close":38.39,"volume":194488,"rsi_14":45.38,"sma_20":38.87,"sma_60":42.32,"sma_120":47.51},{"date":"2026-04-13","open":38.04,"high":39.75,"low":38.03,"close":39.73,"volume":168877,"rsi_14":47.06,"sma_20":38.86,"sma_60":42.17,"sma_120":47.36},{"date":"2026-04-14","open":40.23,"high":41.33,"low":40.23,"close":40.98,"volume":310823,"rsi_14":61.41,"sma_20":38.86,"sma_60":42.03,"sma_120":47.23},{"date":"2026-04-15","open":41.35,"high":42.52,"low":41.16,"close":42.42,"volume":146154,"rsi_14":64.58,"sma_20":38.91,"sma_60":41.92,"sma_120":47.11},{"date":"2026-04-16","open":42.82,"high":42.95,"low":41.87,"close":42.73,"volume":243833,"rsi_14":73.84,"sma_20":39.02,"sma_60":41.82,"sma_120":46.99},{"date":"2026-04-17","open":43.55,"high":44.24,"low":43.24,"close":43.57,"volume":204613,"rsi_14":86.69,"sma_20":39.19,"sma_60":41.74,"sma_120":46.87},{"date":"2026-04-20","open":43.12,"high":43.81,"low":42.72,"close":43.81,"volume":177277,"rsi_14":88.99,"sma_20":39.42,"sma_60":41.68,"sma_120":46.75},{"date":"2026-04-21","open":43.77,"high":44.12,"low":42.52,"close":42.61,"volume":168952,"rsi_14":75.03,"sma_20":39.53,"sma_60":41.59,"sma_120":46.62},{"date":"2026-04-22","open":43.35,"high":43.86,"low":43.26,"close":43.64,"volume":146923,"rsi_14":78.16,"sma_20":39.79,"sma_60":41.48,"sma_120":46.49},{"date":"2026-04-23","open":43.13,"high":43.13,"low":41.49,"close":42.16,"volume":156019,"rsi_14":68.07,"sma_20":39.94,"sma_60":41.35,"sma_120":46.36},{"date":"2026-04-24","open":42.53,"high":42.93,"low":42.08,"close":42.85,"volume":195629,"rsi_14":68.57,"sma_20":40.19,"sma_60":41.24,"sma_120":46.25},{"date":"2026-04-27","open":42.5,"high":42.9,"low":42.22,"close":42.43,"volume":107362,"rsi_14":66.89,"sma_20":40.5,"sma_60":41.13,"sma_120":46.14},{"date":"2026-04-28","open":41.72,"high":42.34,"low":41.46,"close":41.85,"volume":133103,"rsi_14":61.2,"sma_20":40.78,"sma_60":41.01,"sma_120":46.03},{"date":"2026-04-29","open":41.21,"high":41.21,"low":40.53,"close":40.9,"volume":165890,"rsi_14":60.78,"sma_20":40.93,"sma_60":40.87,"sma_120":45.9},{"date":"2026-04-30","open":40.96,"high":41.42,"low":40.57,"close":41.2,"volume":137723,"rsi_14":61.64,"sma_20":41.09,"sma_60":40.74,"sma_120":45.79},{"date":"2026-05-01","open":41.52,"high":42.23,"low":41.52,"close":42.04,"volume":162497,"rsi_14":60.03,"sma_20":41.29,"sma_60":40.62,"sma_120":45.69},{"date":"2026-05-04","open":42.43,"high":43.52,"low":42.43,"close":42.99,"volume":238515,"rsi_14":58.73,"sma_20":41.51,"sma_60":40.54,"sma_120":45.58},{"date":"2026-05-05","open":42.77,"high":42.9,"low":41.98,"close":42.07,"volume":363792,"rsi_14":48.37,"sma_20":41.7,"sma_60":40.44,"sma_120":45.46},{"date":"2026-05-06","open":42.56,"high":42.75,"low":42.2,"close":42.68,"volume":178315,"rsi_14":49.82,"sma_20":41.87,"sma_60":40.39,"sma_120":45.36},{"date":"2026-05-07","open":42.7,"high":43.05,"low":41.98,"close":42.28,"volume":167648,"rsi_14":44.0,"sma_20":42.07,"sma_60":40.32,"sma_120":45.25},{"date":"2026-05-08","open":42.0,"high":42.26,"low":41.39,"close":42.26,"volume":244004,"rsi_14":42.5,"sma_20":42.26,"sma_60":40.25,"sma_120":45.13},{"date":"2026-05-11","open":42.14,"high":42.81,"low":41.68,"close":42.54,"volume":224346,"rsi_14":49.89,"sma_20":42.4,"sma_60":40.29,"sma_120":44.99},{"date":"2026-05-12","open":42.35,"high":42.64,"low":41.35,"close":41.8,"volume":141963,"rsi_14":40.11,"sma_20":42.44,"sma_60":40.32,"sma_120":44.86},{"date":"2026-05-13","open":41.6,"high":41.67,"low":40.69,"close":41.29,"volume":219805,"rsi_14":45.25,"sma_20":42.39,"sma_60":40.36,"sma_120":44.72},{"date":"2026-05-14","open":41.14,"high":42.49,"low":40.83,"close":41.99,"volume":271786,"rsi_14":45.24,"sma_20":42.35,"sma_60":40.44,"sma_120":44.61},{"date":"2026-05-15","open":41.21,"high":41.22,"low":40.65,"close":40.7,"volume":150964,"rsi_14":40.53,"sma_20":42.2,"sma_60":40.49,"sma_120":44.48},{"date":"2026-05-18","open":40.53,"high":41.25,"low":40.24,"close":40.69,"volume":172872,"rsi_14":43.64,"sma_20":42.05,"sma_60":40.54,"sma_120":44.35},{"date":"2026-05-19","open":40.53,"high":40.91,"low":40.26,"close":40.5,"volume":156694,"rsi_14":46.58,"sma_20":41.94,"sma_60":40.57,"sma_120":44.24},{"date":"2026-05-20","open":40.54,"high":41.32,"low":40.03,"close":41.12,"volume":152155,"rsi_14":49.57,"sma_20":41.82,"sma_60":40.63,"sma_120":44.14},{"date":"2026-05-21","open":40.73,"high":41.64,"low":40.57,"close":41.29,"volume":148885,"rsi_14":45.23,"sma_20":41.78,"sma_60":40.67,"sma_120":44.06},{"date":"2026-05-22","open":41.27,"high":41.73,"low":40.85,"close":40.85,"volume":119765,"rsi_14":34.8,"sma_20":41.68,"sma_60":40.69,"sma_120":43.96},{"date":"2026-05-26","open":41.02,"high":41.3,"low":40.76,"close":40.8,"volume":199190,"rsi_14":40.1,"sma_20":41.6,"sma_60":40.72,"sma_120":43.86},{"date":"2026-05-27","open":40.62,"high":41.45,"low":40.58,"close":41.05,"volume":186806,"rsi_14":34.82,"sma_20":41.55,"sma_60":40.74,"sma_120":43.76},{"date":"2026-05-28","open":40.78,"high":42.21,"low":40.52,"close":42.19,"volume":214358,"rsi_14":49.22,"sma_20":41.62,"sma_60":40.78,"sma_120":43.67},{"date":"2026-05-29","open":42.22,"high":43.41,"low":42.05,"close":43.1,"volume":224437,"rsi_14":55.75,"sma_20":41.71,"sma_60":40.81,"sma_120":43.62},{"date":"2026-06-01","open":42.79,"high":43.35,"low":42.33,"close":43.0,"volume":151325,"rsi_14":53.16,"sma_20":41.76,"sma_60":40.83,"sma_120":43.56},{"date":"2026-06-02","open":42.31,"high":42.31,"low":41.33,"close":41.49,"volume":152967,"rsi_14":48.04,"sma_20":41.68,"sma_60":40.84,"sma_120":43.5},{"date":"2026-06-03","open":41.07,"high":41.09,"low":39.78,"close":39.93,"volume":172750,"rsi_14":42.44,"sma_20":41.58,"sma_60":40.82,"sma_120":43.44},{"date":"2026-06-04","open":40.0,"high":40.66,"low":39.94,"close":40.37,"volume":115268,"rsi_14":40.74,"sma_20":41.46,"sma_60":40.81,"sma_120":43.38},{"date":"2026-06-05","open":39.69,"high":39.76,"low":37.83,"close":38.18,"volume":251014,"rsi_14":36.89,"sma_20":41.26,"sma_60":40.76,"sma_120":43.32},{"date":"2026-06-08","open":38.86,"high":39.22,"low":38.53,"close":38.76,"volume":188959,"rsi_14":40.49,"sma_20":41.08,"sma_60":40.74,"sma_120":43.26},{"date":"2026-06-09","open":38.69,"high":39.66,"low":37.36,"close":38.52,"volume":277525,"rsi_14":40.14,"sma_20":40.88,"sma_60":40.71,"sma_120":43.19},{"date":"2026-06-10","open":38.11,"high":38.91,"low":37.76,"close":37.78,"volume":103414,"rsi_14":33.83,"sma_20":40.68,"sma_60":40.66,"sma_120":43.1},{"date":"2026-06-11","open":37.87,"high":39.02,"low":37.64,"close":38.91,"volume":144764,"rsi_14":39.93,"sma_20":40.56,"sma_60":40.62,"sma_120":43.02},{"date":"2026-06-12","open":39.07,"high":39.26,"low":38.36,"close":38.91,"volume":154937,"rsi_14":41.05,"sma_20":40.41,"sma_60":40.59,"sma_120":42.93},{"date":"2026-06-15","open":40.05,"high":41.13,"low":40.05,"close":40.57,"volume":216844,"rsi_14":49.08,"sma_20":40.4,"sma_60":40.6,"sma_120":41.97},{"date":"2026-06-16","open":40.52,"high":40.9,"low":40.07,"close":40.25,"volume":183104,"rsi_14":46.94,"sma_20":40.38,"sma_60":40.61,"sma_120":42.79},{"date":"2026-06-17","open":40.19,"high":41.08,"low":39.64,"close":39.64,"volume":209295,"rsi_14":39.5,"sma_20":40.34,"sma_60":40.6,"sma_120":42.71},{"date":"2026-06-18","open":40.01,"high":40.28,"low":39.46,"close":40.03,"volume":322931,"rsi_14":36.62,"sma_20":40.28,"sma_60":40.63,"sma_120":42.62},{"date":"2026-06-22","open":39.89,"high":40.86,"low":39.43,"close":39.43,"volume":204747,"rsi_14":35.56,"sma_20":40.2,"sma_60":40.64,"sma_120":42.53},{"date":"2026-06-23","open":38.67,"high":39.38,"low":38.47,"close":38.89,"volume":206126,"rsi_14":38.04,"sma_20":40.09,"sma_60":40.65,"sma_120":42.44},{"date":"2026-06-24","open":38.85,"high":39.51,"low":38.64,"close":38.73,"volume":189667,"rsi_14":43.98,"sma_20":39.99,"sma_60":40.69,"sma_120":42.34},{"date":"2026-06-25","open":38.89,"high":39.03,"low":37.87,"close":37.97,"volume":183257,"rsi_14":37.83,"sma_20":39.83,"sma_60":40.72,"sma_120":42.23},{"date":"2026-06-26","open":37.78,"high":39.34,"low":37.78,"close":39.2,"volume":178303,"rsi_14":55.69,"sma_20":39.68,"sma_60":40.74,"sma_120":42.14},{"date":"2026-06-29","open":39.7,"high":40.18,"low":39.52,"close":39.95,"volume":168471,"rsi_14":56.52,"sma_20":39.53,"sma_60":40.78,"sma_120":42.06},{"date":"2026-06-30","open":39.55,"high":39.74,"low":39.09,"close":39.46,"volume":394874,"rsi_14":54.92,"sma_20":39.35,"sma_60":40.8,"sma_120":41.99},{"date":"2026-07-01","open":39.84,"high":41.33,"low":39.77,"close":40.84,"volume":295949,"rsi_14":65.34,"sma_20":39.32,"sma_60":40.84,"sma_120":41.92},{"date":"2026-07-02","open":41.03,"high":41.98,"low":40.87,"close":40.97,"volume":217211,"rsi_14":61.88,"sma_20":39.37,"sma_60":40.88,"sma_120":41.86},{"date":"2026-07-06","open":40.96,"high":42.22,"low":40.57,"close":42.04,"volume":170518,"rsi_14":65.44,"sma_20":39.45,"sma_60":40.93,"sma_120":41.81},{"date":"2026-07-07","open":41.95,"high":42.35,"low":41.42,"close":41.54,"volume":128773,"rsi_14":55.18,"sma_20":39.62,"sma_60":40.98,"sma_120":41.75},{"date":"2026-07-08","open":40.88,"high":40.99,"low":40.12,"close":40.97,"volume":135585,"rsi_14":53.63,"sma_20":39.73,"sma_60":41.02,"sma_120":41.67},{"date":"2026-07-09","open":40.6,"high":41.8,"low":40.53,"close":41.45,"volume":81111,"rsi_14":60.21,"sma_20":39.88,"sma_60":41.05,"sma_120":41.61},{"date":"2026-07-10","open":42.33,"high":42.63,"low":41.44,"close":41.63,"volume":80893,"rsi_14":58.85,"sma_20":40.07,"sma_60":41.06,"sma_120":41.55},{"date":"2026-07-13","open":41.42,"high":41.78,"low":41.14,"close":41.32,"volume":64523,"rsi_14":61.11,"sma_20":40.19,"sma_60":41.05,"sma_120":41.48},{"date":"2026-07-14","open":41.17,"high":42.09,"low":41.16,"close":42.04,"volume":81529,"rsi_14":67.8,"sma_20":40.34,"sma_60":41.03,"sma_120":41.43},{"date":"2026-07-15","open":42.36,"high":42.8,"low":41.94,"close":42.41,"volume":81920,"rsi_14":70.53,"sma_20":40.44,"sma_60":41.01,"sma_120":41.38},{"date":"2026-07-16","open":42.13,"high":42.16,"low":41.23,"close":41.34,"volume":83504,"rsi_14":68.09,"sma_20":40.49,"sma_60":40.97,"sma_120":41.33},{"date":"2026-07-17","open":40.39,"high":41.11,"low":39.95,"close":40.66,"volume":182293,"rsi_14":58.52,"sma_20":40.54,"sma_60":40.94,"sma_120":41.26},{"date":"2026-07-20","open":40.88,"high":41.68,"low":40.61,"close":41.22,"volume":127580,"rsi_14":57.1,"sma_20":40.6,"sma_60":40.9,"sma_120":41.19},{"date":"2026-07-21","open":41.39,"high":42.05,"low":41.39,"close":41.99,"volume":200515,"rsi_14":64.29,"sma_20":40.73,"sma_60":40.9,"sma_120":41.12},{"date":"2026-07-22","open":41.64,"high":41.64,"low":40.46,"close":40.78,"volume":153863,"rsi_14":49.94,"sma_20":40.83,"sma_60":40.86,"sma_120":41.05},{"date":"2026-07-23","open":40.36,"high":40.49,"low":39.31,"close":39.71,"volume":357090,"rsi_14":43.19,"sma_20":40.87,"sma_60":40.82,"sma_120":40.97},{"date":"2026-07-24","open":39.74,"high":39.87,"low":39.15,"close":39.47,"volume":134382,"rsi_14":35.22,"sma_20":40.95,"sma_60":40.78,"sma_120":40.89},{"date":"2026-07-27","open":40.24,"high":40.83,"low":40.13,"close":40.77,"volume":128442,"rsi_14":45.96,"sma_20":41.03,"sma_60":40.78,"sma_120":40.82},{"date":"2026-07-28","open":40.43,"high":41.21,"low":39.89,"close":40.9,"volume":81280,"rsi_14":49.17,"sma_20":41.07,"sma_60":40.77,"sma_120":40.75},{"date":"2026-07-29","open":40.84,"high":41.23,"low":39.72,"close":40.15,"volume":101303,"rsi_14":43.1,"sma_20":41.11,"sma_60":40.74,"sma_120":40.68},{"date":"2026-07-30","open":40.37,"high":40.54,"low":39.89,"close":40.5,"volume":233486,"rsi_14":44.07,"sma_20":41.09,"sma_60":40.7,"sma_120":40.62},{"date":"2026-07-31","open":40.14,"high":40.23,"low":39.06,"close":39.65,"volume":84808,"rsi_14":41.96,"sma_20":41.03,"sma_60":40.66,"sma_120":40.55},{"date":"2026-08-03","open":39.91,"high":40.75,"low":39.82,"close":40.54,"volume":62732,"rsi_14":43.12,"sma_20":40.96,"sma_60":40.62,"sma_120":40.35},{"date":"2026-08-04","open":40.8,"high":42.05,"low":40.8,"close":42.0,"volume":145372,"rsi_14":48.19,"sma_20":40.97,"sma_60":40.62,"sma_120":40.36},{"date":"2026-08-05","open":42.83,"high":42.94,"low":42.25,"close":42.44,"volume":78776,"rsi_14":55.1,"sma_20":41.05,"sma_60":40.62,"sma_120":40.39},{"date":"2026-08-06","open":41.92,"high":42.27,"low":41.6,"close":41.92,"volume":76036,"rsi_14":56.03,"sma_20":41.07,"sma_60":40.61,"sma_120":40.43},{"date":"2026-08-07","open":42.41,"high":43.25,"low":42.31,"close":42.98,"volume":173803,"rsi_14":57.89,"sma_20":41.14,"sma_60":40.63,"sma_120":40.48},{"date":"2026-08-10","open":42.89,"high":43.37,"low":42.89,"close":43.1,"volume":163199,"rsi_14":55.34,"sma_20":41.23,"sma_60":40.66,"sma_120":40.52},{"date":"2026-08-11","open":43.23,"high":43.52,"low":43.0,"close":43.22,"volume":84356,"rsi_14":63.12,"sma_20":41.29,"sma_60":40.68,"sma_120":40.56},{"date":"2026-08-12","open":43.34,"high":43.39,"low":42.59,"close":42.82,"volume":47350,"rsi_14":68.02,"sma_20":41.31,"sma_60":40.72,"sma_120":40.6},{"date":"2026-08-13","open":43.1,"high":44.27,"low":43.1,"close":44.18,"volume":152057,"rsi_14":74.15,"sma_20":41.45,"sma_60":40.77,"sma_120":40.64},{"date":"2026-08-14","open":44.18,"high":44.27,"low":43.54,"close":43.58,"volume":93620,"rsi_14":65.67,"sma_20":41.6,"sma_60":40.83,"sma_120":40.7},{"date":"2026-08-17","open":43.52,"high":43.7,"low":43.15,"close":43.18,"volume":67899,"rsi_14":62.23,"sma_20":41.69,"sma_60":40.86,"sma_120":40.75},{"date":"2026-08-18","open":42.63,"high":43.03,"low":42.45,"close":42.46,"volume":69839,"rsi_14":62.43,"sma_20":41.72,"sma_60":40.88,"sma_120":40.77},{"date":"2026-08-19","open":42.69,"high":44.24,"low":42.69,"close":43.71,"volume":132243},{"date":"2026-08-20","open":44.47,"high":44.5,"low":43.79,"close":44.17,"volume":88936,"rsi_14":73.23,"sma_20":42.09,"sma_60":40.98,"sma_120":40.85},{"date":"2026-08-21","open":45.0,"high":45.85,"low":45.0,"close":45.72,"volume":201322,"rsi_14":74.76,"sma_20":42.4,"sma_60":41.06,"sma_120":40.9},{"date":"2026-08-24","open":45.78,"high":46.31,"low":45.32,"close":45.48,"volume":116112},{"date":"2026-08-25","open":45.43,"high":46.68,"low":45.43,"close":46.63,"volume":91709,"rsi_14":70.91,"sma_20":42.92,"sma_60":41.17,"sma_120":40.99},{"date":"2026-08-26","open":46.27,"high":46.53,"low":45.98,"close":46.2,"volume":132176,"rsi_14":72.07,"sma_20":43.23,"sma_60":41.23,"sma_120":41.03},{"date":"2026-08-27","open":46.71,"high":47.28,"low":46.45,"close":47.03,"volume":191652,"rsi_14":71.03,"sma_20":43.55,"sma_60":41.32,"sma_120":41.08},{"date":"2026-08-28","open":46.84,"high":47.12,"low":46.0,"close":46.1,"volume":165596,"rsi_14":64.37,"sma_20":43.87,"sma_60":41.42,"sma_120":41.12},{"date":"2026-08-31","open":45.9,"high":46.5,"low":45.47,"close":46.35,"volume":108667,"rsi_14":64.81,"sma_20":44.16,"sma_60":41.52,"sma_120":41.16},{"date":"2026-09-01","open":45.53,"high":45.82,"low":44.9,"close":44.94,"volume":89286,"rsi_14":59.15,"sma_20":44.31,"sma_60":41.63,"sma_120":41.2},{"date":"2026-09-02","open":44.74,"high":45.47,"low":44.58,"close":45.36,"volume":59748,"rsi_14":55.55,"sma_20":44.46,"sma_60":41.74,"sma_120":41.24},{"date":"2026-09-03","open":46.1,"high":47.73,"low":46.1,"close":47.63,"volume":169363,"rsi_14":66.45,"sma_20":44.74,"sma_60":41.9,"sma_120":41.31},{"date":"2026-09-04","open":46.79,"high":47.28,"low":46.77,"close":47.1,"volume":101453,"rsi_14":65.65,"sma_20":44.95,"sma_60":42.05,"sma_120":41.36},{"date":"2026-09-08","open":46.66,"high":46.75,"low":45.9,"close":45.96,"volume":120651,"rsi_14":63.61,"sma_20":45.09,"sma_60":42.17,"sma_120":41.39},{"date":"2026-09-09","open":46.31,"high":46.34,"low":45.23,"close":45.24,"volume":78925,"rsi_14":56.07,"sma_20":45.19,"sma_60":42.27,"sma_120":41.43},{"date":"2026-09-10","open":44.49,"high":45.2,"low":44.46,"close":44.73,"volume":105677,"rsi_14":52.26,"sma_20":45.29,"sma_60":42.34,"sma_120":41.47},{"date":"2026-09-11","open":45.22,"high":45.8,"low":44.95,"close":45.09,"volume":112967,"rsi_14":47.18,"sma_20":45.33,"sma_60":42.43,"sma_120":41.52},{"date":"2026-09-14","open":45.23,"high":46.56,"low":45.23,"close":46.43,"volume":318646,"rsi_14":53.86,"sma_20":45.48,"sma_60":42.54,"sma_120":41.57},{"date":"2026-09-15","open":45.66,"high":45.72,"low":44.65,"close":44.88,"volume":91733,"rsi_14":43.12,"sma_20":45.56,"sma_60":42.62,"sma_120":41.62},{"date":"2026-09-16","open":44.79,"high":44.79,"low":43.43,"close":43.98,"volume":108506,"rsi_14":41.57,"sma_20":45.64,"sma_60":42.7,"sma_120":41.66},{"date":"2026-09-17","open":44.75,"high":44.77,"low":44.3,"close":44.65,"volume":51775},{"date":"2026-09-18","open":44.96,"high":45.78,"low":44.89,"close":45.75,"volume":90816,"rsi_14":48.79,"sma_20":45.76,"sma_60":42.91,"sma_120":41.8},{"date":"2026-09-21","open":46.87,"high":47.63,"low":46.51,"close":47.5,"volume":121698,"rsi_14":53.92,"sma_20":45.85,"sma_60":43.07,"sma_120":41.89},{"date":"2026-09-22","open":47.78,"high":48.13,"low":47.5,"close":47.74,"volume":72300,"rsi_14":60.37,"sma_20":45.96,"sma_60":43.21,"sma_120":41.98},{"date":"2026-09-23","open":47.44,"high":47.81,"low":46.79,"close":46.97,"volume":56510,"rsi_14":55.81,"sma_20":45.98,"sma_60":43.33,"sma_120":42.05},{"date":"2026-09-24","open":46.64,"high":47.43,"low":46.64,"close":47.4,"volume":180494,"rsi_14":49.04,"sma_20":46.04,"sma_60":43.46,"sma_120":42.13},{"date":"2026-09-25","open":47.31,"high":47.39,"low":46.45,"close":46.88,"volume":72907,"rsi_14":49.08,"sma_20":46.03,"sma_60":43.56,"sma_120":42.2},{"date":"2026-09-28","open":46.25,"high":46.46,"low":45.75,"close":45.97,"volume":87314,"rsi_14":50.04,"sma_20":46.03,"sma_60":43.64,"sma_120":42.26},{"date":"2026-09-29","open":46.38,"high":46.38,"low":45.62,"close":46.0,"volume":82818,"rsi_14":53.43,"sma_20":46.01,"sma_60":43.71,"sma_120":42.32},{"date":"2026-09-30","open":46.43,"high":46.48,"low":45.46,"close":45.53,"volume":87318,"rsi_14":53.62,"sma_20":46.04,"sma_60":43.77,"sma_120":42.38},{"date":"2026-10-01","open":45.5,"high":45.91,"low":45.2,"close":45.55,"volume":100317,"rsi_14":52.15,"sma_20":46.05,"sma_60":43.85,"sma_120":42.44},{"date":"2026-10-02","open":46.35,"high":46.67,"low":45.45,"close":45.53,"volume":117935,"rsi_14":45.11,"sma_20":45.94,"sma_60":43.92,"sma_120":42.49},{"date":"2026-10-05","open":45.99,"high":46.68,"low":45.97,"close":46.5,"volume":118276,"rsi_14":59.31,"sma_20":45.92,"sma_60":44.0,"sma_120":42.53},{"date":"2026-10-06","open":46.9,"high":47.25,"low":46.72,"close":46.72,"volume":101469},{"date":"2026-10-07","open":46.0,"high":46.26,"low":45.69,"close":46.1,"volume":130410,"rsi_14":58.77,"sma_20":45.99,"sma_60":44.16,"sma_120":42.6},{"date":"2026-10-08","open":46.48,"high":46.76,"low":46.07,"close":46.42,"volume":125492,"rsi_14":54.47,"sma_20":46.08,"sma_60":44.22,"sma_120":42.62},{"date":"2026-10-09","open":46.92,"high":47.71,"low":46.68,"close":47.59,"volume":97936,"rsi_14":50.67,"sma_20":46.2,"sma_60":44.33,"sma_120":42.65},{"date":"2026-10-12","open":47.66,"high":47.87,"low":47.33,"close":47.56,"volume":65548,"rsi_14":48.39,"sma_20":46.26,"sma_60":44.44,"sma_120":42.69},{"date":"2026-10-13","open":47.31,"high":47.71,"low":47.22,"close":47.46,"volume":76290,"rsi_14":54.3,"sma_20":46.39,"sma_60":44.55,"sma_120":42.72},{"date":"2026-10-14","open":46.9,"high":47.13,"low":45.6,"close":45.91,"volume":109237,"rsi_14":39.34,"sma_20":46.49,"sma_60":44.61,"sma_120":42.76},{"date":"2026-10-15","open":44.96,"high":47.33,"low":44.82,"close":47.23,"volume":149513,"rsi_14":52.44,"sma_20":46.62,"sma_60":44.72,"sma_120":42.79},{"date":"2026-10-16","open":47.21,"high":47.36,"low":45.13,"close":45.51,"volume":183304,"rsi_14":47.48,"sma_20":46.61,"sma_60":44.82,"sma_120":42.82},{"date":"2026-10-19","open":45.97,"high":46.04,"low":45.4,"close":45.41,"volume":82864,"rsi_14":46.88,"sma_20":46.5,"sma_60":44.92,"sma_120":42.85},{"date":"2026-10-20","open":45.17,"high":46.53,"low":45.17,"close":46.0,"volume":138873,"rsi_14":52.58,"sma_20":46.41,"sma_60":45.0,"sma_120":42.89},{"date":"2026-10-21","open":46.37,"high":47.08,"low":46.12,"close":46.56,"volume":96286,"rsi_14":55.63,"sma_20":46.39,"sma_60":45.1,"sma_120":42.93},{"date":"2026-10-22","open":45.85,"high":46.14,"low":45.15,"close":45.59,"volume":117339,"rsi_14":50.0,"sma_20":46.3,"sma_60":45.19,"sma_120":42.96},{"date":"2026-10-23","open":45.29,"high":45.49,"low":44.89,"close":45.16,"volume":70226,"rsi_14":43.05,"sma_20":46.21,"sma_60":45.27,"sma_120":42.98}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ARK Blockchain & Fintech Innovation ETF","phase":"above-fold","symbol_resolved":true}