{"status":"ok","report":{"price_analysis":{"current":48.14,"change_1d":0.6,"change_7d":2.5,"change_30d":5.1,"high_30d":58.83,"low_30d":45.125,"position_in_range":22.0,"support":46.5,"resistance":57.46},"summary":"ARK Genomic Revolution ETF(ARKG)은(는) Health를 추종하는 ETF입니다, 순자산 $1.31B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.2로 약세 구간입니다. MACD(-0.39)가 시그널선(0.10)을 하회합니다(데드크로스). SMA20 51, SMA60 48 — 혼조세입니다. 볼린저밴드 45~56 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.181095775826,"macd":-0.3918175986757646,"macd_signal":0.09994441194559783,"sma_20":50.8625,"sma_60":47.883666666666656,"bb_upper":56.31076899115673,"bb_lower":45.41423100884327,"atr_14":2.8062499999999995},"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":42,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.2,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.1,"unit":"%","percentile":60,"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":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:03.515846+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Health","issuer":"ARK ETF Trust","category":"Health","expense_ratio":0.75,"aum":1306909700.0,"aum_display":"$1.31B","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"TWST","name":"Twist Bioscience Corp","weight":8.56},{"ticker":"CRSP","name":"CRISPR Therapeutics AG","weight":8.22},{"ticker":"TEM","name":"Tempus AI Inc Class A common stock","weight":7.78},{"ticker":"PSNL","name":"Personalis Inc","weight":6.4},{"ticker":"TXG","name":"10x Genomics Inc Ordinary Shares - Class A","weight":6.29},{"ticker":"ABSI","name":"Absci Corp","weight":5.63},{"ticker":"BEAM","name":"Beam Therapeutics Inc","weight":5.07},{"ticker":"GH","name":"Guardant Health Inc","weight":4.51},{"ticker":"ILMN","name":"Illumina Inc","weight":4.48},{"ticker":"NTRA","name":"Natera Inc","weight":4.11}],"holdings_count":10,"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":48.14,"change_pct":0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17.85},{"date":"2016-10-25","close":17.4201},{"date":"2016-10-26","close":17.25},{"date":"2016-10-27","close":17.0},{"date":"2016-10-28","close":16.9548},{"date":"2016-10-31","close":16.7152},{"date":"2016-11-01","close":16.54},{"date":"2016-11-02","close":16.3393},{"date":"2016-11-03","close":15.8499},{"date":"2016-11-04","close":15.86},{"date":"2016-11-07","close":16.86},{"date":"2016-11-08","close":16.86},{"date":"2016-11-09","close":18.2044},{"date":"2016-11-10","close":18.85},{"date":"2016-11-11","close":18.79},{"date":"2016-11-14","close":19.41},{"date":"2016-11-15","close":19.42},{"date":"2016-11-16","close":18.94},{"date":"2016-11-17","close":18.7819},{"date":"2016-11-18","close":18.68},{"date":"2016-11-21","close":18.97},{"date":"2016-11-22","close":18.6603},{"date":"2016-11-23","close":18.5178},{"date":"2016-11-25","close":18.76},{"date":"2016-11-28","close":18.2552},{"date":"2016-11-29","close":18.295},{"date":"2016-11-30","close":17.8601},{"date":"2016-12-01","close":17.32},{"date":"2016-12-02","close":17.5938},{"date":"2016-12-05","close":17.84},{"date":"2016-12-06","close":17.7232},{"date":"2016-12-07","close":17.09},{"date":"2016-12-08","close":17.1692},{"date":"2016-12-09","close":17.485},{"date":"2016-12-12","close":17.42},{"date":"2016-12-13","close":17.67},{"date":"2016-12-14","close":17.3738},{"date":"2016-12-15","close":18.005},{"date":"2016-12-16","close":18.0546},{"date":"2016-12-19","close":17.78},{"date":"2016-12-20","close":17.7833},{"date":"2016-12-21","close":17.46},{"date":"2016-12-22","close":17.0864},{"date":"2016-12-23","close":17.53},{"date":"2016-12-27","close":17.6},{"date":"2016-12-28","close":17.3383},{"date":"2016-12-29","close":17.1391},{"date":"2016-12-30","close":16.9269},{"date":"2017-01-03","close":17.1897},{"date":"2017-01-04","close":18.1499},{"date":"2017-01-05","close":17.9267},{"date":"2017-01-06","close":18.23},{"date":"2017-01-09","close":18.38},{"date":"2017-01-10","close":18.62},{"date":"2017-01-11","close":18.15},{"date":"2017-01-12","close":18.32},{"date":"2017-01-13","close":18.3283},{"date":"2017-01-17","close":17.82},{"date":"2017-01-18","close":17.8055},{"date":"2017-01-19","close":17.71},{"date":"2017-01-20","close":17.72},{"date":"2017-01-23","close":17.59},{"date":"2017-01-24","close":17.56},{"date":"2017-01-25","close":17.7476},{"date":"2017-01-26","close":17.74},{"date":"2017-01-27","close":17.9099},{"date":"2017-01-30","close":17.53},{"date":"2017-01-31","close":18.19},{"date":"2017-02-01","close":18.25},{"date":"2017-02-02","close":18.2935},{"date":"2017-02-03","close":18.15},{"date":"2017-02-06","close":18.34},{"date":"2017-02-07","close":18.27},{"date":"2017-02-08","close":18.4474},{"date":"2017-02-09","close":18.8565},{"date":"2017-02-10","close":18.9892},{"date":"2017-02-13","close":18.8304},{"date":"2017-02-14","close":19.08},{"date":"2017-02-15","close":19.1},{"date":"2017-02-16","close":19.07},{"date":"2017-02-17","close":19.2},{"date":"2017-02-21","close":19.23},{"date":"2017-02-22","close":19.062},{"date":"2017-02-23","close":18.9},{"date":"2017-02-24","close":18.8},{"date":"2017-02-27","close":19.6887},{"date":"2017-02-28","close":19.8403},{"date":"2017-03-01","close":20.3058},{"date":"2017-03-02","close":20.087},{"date":"2017-03-03","close":20.03},{"date":"2017-03-06","close":20.0903},{"date":"2017-03-07","close":20.2099},{"date":"2017-03-08","close":20.3023},{"date":"2017-03-09","close":20.393},{"date":"2017-03-10","close":20.33},{"date":"2017-03-13","close":20.543},{"date":"2017-03-14","close":20.48},{"date":"2017-03-15","close":20.7858},{"date":"2017-03-16","close":20.64},{"date":"2017-03-17","close":20.62},{"date":"2017-03-20","close":20.6839},{"date":"2017-03-21","close":19.89},{"date":"2017-03-22","close":19.8297},{"date":"2017-03-23","close":19.87},{"date":"2017-03-24","close":20.07},{"date":"2017-03-27","close":20.4965},{"date":"2017-03-28","close":20.4396},{"date":"2017-03-29","close":20.65},{"date":"2017-03-30","close":20.5983},{"date":"2017-03-31","close":20.6799},{"date":"2017-04-03","close":20.49},{"date":"2017-04-04","close":20.4093},{"date":"2017-04-05","close":20.0},{"date":"2017-04-06","close":20.0},{"date":"2017-04-07","close":20.2},{"date":"2017-04-10","close":20.3634},{"date":"2017-04-11","close":20.032},{"date":"2017-04-12","close":20.06},{"date":"2017-04-13","close":20.13},{"date":"2017-04-17","close":20.2942},{"date":"2017-04-18","close":19.9625},{"date":"2017-04-19","close":19.9662},{"date":"2017-04-20","close":20.03},{"date":"2017-04-21","close":19.85},{"date":"2017-04-24","close":20.2262},{"date":"2017-04-25","close":20.57},{"date":"2017-04-26","close":20.87},{"date":"2017-04-27","close":20.84},{"date":"2017-04-28","close":20.49},{"date":"2017-05-01","close":20.7438},{"date":"2017-05-02","close":20.5299},{"date":"2017-05-03","close":20.34},{"date":"2017-05-04","close":20.49},{"date":"2017-05-05","close":20.19},{"date":"2017-05-08","close":19.83},{"date":"2017-05-09","close":20.0793},{"date":"2017-05-10","close":20.02},{"date":"2017-05-11","close":20.0124},{"date":"2017-05-12","close":20.38},{"date":"2017-05-15","close":20.65},{"date":"2017-05-16","close":20.74},{"date":"2017-05-17","close":20.0638},{"date":"2017-05-18","close":20.728},{"date":"2017-05-19","close":20.66},{"date":"2017-05-22","close":20.659},{"date":"2017-05-23","close":20.81},{"date":"2017-05-24","close":20.99},{"date":"2017-05-25","close":20.7577},{"date":"2017-05-26","close":20.57},{"date":"2017-05-30","close":20.205},{"date":"2017-05-31","close":20.16},{"date":"2017-06-01","close":20.74},{"date":"2017-06-02","close":21.14},{"date":"2017-06-05","close":20.7909},{"date":"2017-06-06","close":20.92},{"date":"2017-06-07","close":21.1261},{"date":"2017-06-08","close":21.421},{"date":"2017-06-09","close":21.1388},{"date":"2017-06-12","close":21.13},{"date":"2017-06-13","close":21.37},{"date":"2017-06-14","close":21.3},{"date":"2017-06-15","close":21.09},{"date":"2017-06-16","close":21.12},{"date":"2017-06-19","close":21.793},{"date":"2017-06-20","close":21.86},{"date":"2017-06-21","close":22.535},{"date":"2017-06-22","close":22.89},{"date":"2017-06-23","close":23.1},{"date":"2017-06-26","close":23.2},{"date":"2017-06-27","close":22.46},{"date":"2017-06-28","close":23.06},{"date":"2017-06-29","close":22.55},{"date":"2017-06-30","close":22.3827},{"date":"2017-07-03","close":22.44},{"date":"2017-07-05","close":22.7},{"date":"2017-07-06","close":22.0914},{"date":"2017-07-07","close":22.2},{"date":"2017-07-10","close":21.889},{"date":"2017-07-11","close":22.2},{"date":"2017-07-12","close":22.3254},{"date":"2017-07-13","close":22.445},{"date":"2017-07-14","close":22.43},{"date":"2017-07-17","close":22.306},{"date":"2017-07-18","close":22.1096},{"date":"2017-07-19","close":22.1966},{"date":"2017-07-20","close":22.3754},{"date":"2017-07-21","close":22.5},{"date":"2017-07-24","close":22.856},{"date":"2017-07-25","close":22.84},{"date":"2017-07-26","close":22.89},{"date":"2017-07-27","close":22.36},{"date":"2017-07-28","close":22.57},{"date":"2017-07-31","close":22.29},{"date":"2017-08-01","close":22.154},{"date":"2017-08-02","close":22.2229},{"date":"2017-08-03","close":22.4167},{"date":"2017-08-04","close":22.7642},{"date":"2017-08-07","close":22.98},{"date":"2017-08-08","close":22.72},{"date":"2017-08-09","close":22.51},{"date":"2017-08-10","close":21.98},{"date":"2017-08-11","close":22.3848},{"date":"2017-08-14","close":22.8152},{"date":"2017-08-15","close":22.6},{"date":"2017-08-16","close":22.5},{"date":"2017-08-17","close":21.95},{"date":"2017-08-18","close":21.86},{"date":"2017-08-21","close":21.9603},{"date":"2017-08-22","close":22.49},{"date":"2017-08-23","close":22.49},{"date":"2017-08-24","close":22.73},{"date":"2017-08-25","close":22.75},{"date":"2017-08-28","close":23.964},{"date":"2017-08-29","close":24.2},{"date":"2017-08-30","close":24.4},{"date":"2017-08-31","close":25.15},{"date":"2017-09-01","close":25.36},{"date":"2017-09-05","close":25.16},{"date":"2017-09-06","close":25.06},{"date":"2017-09-07","close":25.3},{"date":"2017-09-08","close":25.117},{"date":"2017-09-11","close":25.33},{"date":"2017-09-12","close":25.2836},{"date":"2017-09-13","close":25.5},{"date":"2017-09-14","close":25.49},{"date":"2017-09-15","close":25.446},{"date":"2017-09-18","close":25.57},{"date":"2017-09-19","close":25.41},{"date":"2017-09-20","close":25.6921},{"date":"2017-09-21","close":25.7518},{"date":"2017-09-22","close":25.7655},{"date":"2017-09-25","close":25.58},{"date":"2017-09-26","close":25.35},{"date":"2017-09-27","close":25.54},{"date":"2017-09-28","close":26.0464},{"date":"2017-09-29","close":26.24},{"date":"2017-10-02","close":26.4061},{"date":"2017-10-03","close":26.69},{"date":"2017-10-04","close":26.49},{"date":"2017-10-05","close":26.8177},{"date":"2017-10-06","close":26.89},{"date":"2017-10-09","close":26.75},{"date":"2017-10-10","close":26.74},{"date":"2017-10-11","close":26.65},{"date":"2017-10-12","close":26.5223},{"date":"2017-10-13","close":26.3962},{"date":"2017-10-16","close":26.44},{"date":"2017-10-17","close":26.47},{"date":"2017-10-18","close":26.38},{"date":"2017-10-19","close":26.3},{"date":"2017-10-20","close":26.51},{"date":"2017-10-23","close":26.3742},{"date":"2017-10-24","close":25.82},{"date":"2017-10-25","close":25.335},{"date":"2017-10-26","close":25.004},{"date":"2017-10-27","close":25.63},{"date":"2017-10-30","close":25.82},{"date":"2017-10-31","close":25.96},{"date":"2017-11-01","close":25.21},{"date":"2017-11-02","close":25.2392},{"date":"2017-11-03","close":25.58},{"date":"2017-11-06","close":25.34},{"date":"2017-11-07","close":24.63},{"date":"2017-11-08","close":24.67},{"date":"2017-11-09","close":24.295},{"date":"2017-11-10","close":24.58},{"date":"2017-11-13","close":24.36},{"date":"2017-11-14","close":23.87},{"date":"2017-11-15","close":24.13},{"date":"2017-11-16","close":24.493},{"date":"2017-11-17","close":24.65},{"date":"2017-11-20","close":24.6966},{"date":"2017-11-21","close":24.9944},{"date":"2017-11-22","close":25.44},{"date":"2017-11-24","close":25.22},{"date":"2017-11-27","close":25.26},{"date":"2017-11-28","close":25.2752},{"date":"2017-11-29","close":25.0},{"date":"2017-11-30","close":25.683},{"date":"2017-12-01","close":25.98},{"date":"2017-12-04","close":24.99},{"date":"2017-12-05","close":24.69},{"date":"2017-12-06","close":24.42},{"date":"2017-12-07","close":24.9},{"date":"2017-12-08","close":25.16},{"date":"2017-12-11","close":24.72},{"date":"2017-12-12","close":24.26},{"date":"2017-12-13","close":24.36},{"date":"2017-12-14","close":23.96},{"date":"2017-12-15","close":24.41},{"date":"2017-12-18","close":24.577},{"date":"2017-12-19","close":24.36},{"date":"2017-12-20","close":24.61},{"date":"2017-12-21","close":24.78},{"date":"2017-12-22","close":24.84},{"date":"2017-12-26","close":24.93},{"date":"2017-12-27","close":24.73},{"date":"2017-12-28","close":24.851},{"date":"2017-12-29","close":24.49},{"date":"2018-01-02","close":23.8054},{"date":"2018-01-03","close":23.9743},{"date":"2018-01-04","close":24.1713},{"date":"2018-01-05","close":24.2558},{"date":"2018-01-08","close":23.6365},{"date":"2018-01-09","close":24.0118},{"date":"2018-01-10","close":24.1619},{"date":"2018-01-11","close":24.2276},{"date":"2018-01-12","close":24.115},{"date":"2018-01-16","close":23.4113},{"date":"2018-01-17","close":24.2511},{"date":"2018-01-18","close":24.4153},{"date":"2018-01-19","close":24.4697},{"date":"2018-01-22","close":25.8603},{"date":"2018-01-23","close":26.4796},{"date":"2018-01-24","close":26.2178},{"date":"2018-01-25","close":26.5547},{"date":"2018-01-26","close":26.8549},{"date":"2018-01-29","close":27.4649},{"date":"2018-01-30","close":26.7893},{"date":"2018-01-31","close":25.9823},{"date":"2018-02-01","close":25.7102},{"date":"2018-02-02","close":24.8938},{"date":"2018-02-05","close":24.0963},{"date":"2018-02-06","close":24.6499},{"date":"2018-02-07","close":25.1753},{"date":"2018-02-08","close":23.8617},{"date":"2018-02-09","close":23.7772},{"date":"2018-02-12","close":24.1619},{"date":"2018-02-13","close":24.1995},{"date":"2018-02-14","close":24.7812},{"date":"2018-02-15","close":25.0534},{"date":"2018-02-16","close":25.1003},{"date":"2018-02-20","close":24.7719},{"date":"2018-02-21","close":25.0627},{"date":"2018-02-22","close":24.9783},{"date":"2018-02-23","close":25.4099},{"date":"2018-02-26","close":26.2075},{"date":"2018-02-27","close":25.7853},{"date":"2018-02-28","close":25.5038},{"date":"2018-03-01","close":25.119},{"date":"2018-03-02","close":25.8172},{"date":"2018-03-05","close":26.1418},{"date":"2018-03-06","close":26.3389},{"date":"2018-03-07","close":26.9394},{"date":"2018-03-08","close":27.4724},{"date":"2018-03-09","close":28.2437},{"date":"2018-03-12","close":28.2343},{"date":"2018-03-13","close":28.0354},{"date":"2018-03-14","close":27.6056},{"date":"2018-03-15","close":26.9582},{"date":"2018-03-16","close":26.7893},{"date":"2018-03-19","close":26.3436},{"date":"2018-03-20","close":26.3013},{"date":"2018-03-21","close":26.3576},{"date":"2018-03-22","close":25.8416},{"date":"2018-03-23","close":25.3161},{"date":"2018-03-26","close":25.6727},{"date":"2018-03-27","close":24.2745},{"date":"2018-03-28","close":24.0587},{"date":"2018-03-29","close":24.1619},{"date":"2018-04-02","close":23.3268},{"date":"2018-04-03","close":23.8148},{"date":"2018-04-04","close":24.3496},{"date":"2018-04-05","close":24.0681},{"date":"2018-04-06","close":23.2799},{"date":"2018-04-09","close":23.6928},{"date":"2018-04-10","close":24.4434},{"date":"2018-04-11","close":24.7437},{"date":"2018-04-12","close":25.1472},{"date":"2018-04-13","close":24.8366},{"date":"2018-04-16","close":24.7437},{"date":"2018-04-17","close":25.3818},{"date":"2018-04-18","close":25.4662},{"date":"2018-04-19","close":25.0815},{"date":"2018-04-20","close":24.8329},{"date":"2018-04-23","close":24.4528},{"date":"2018-04-24","close":24.1526},{"date":"2018-04-25","close":23.8898},{"date":"2018-04-26","close":24.3965},{"date":"2018-04-27","close":24.3308},{"date":"2018-04-30","close":23.8429},{"date":"2018-05-01","close":24.0306},{"date":"2018-05-02","close":24.1901},{"date":"2018-05-03","close":23.9649},{"date":"2018-05-04","close":24.1807},{"date":"2018-05-07","close":24.7906},{"date":"2018-05-08","close":24.6311},{"date":"2018-05-09","close":25.3255},{"date":"2018-05-10","close":25.241},{"date":"2018-05-11","close":26.0386},{"date":"2018-05-14","close":26.3764},{"date":"2018-05-15","close":26.3389},{"date":"2018-05-16","close":26.489},{"date":"2018-05-17","close":26.7142},{"date":"2018-05-18","close":26.3952},{"date":"2018-05-21","close":26.1418},{"date":"2018-05-22","close":26.6954},{"date":"2018-05-23","close":27.174},{"date":"2018-05-24","close":27.2021},{"date":"2018-05-25","close":27.1083},{"date":"2018-05-29","close":26.8456},{"date":"2018-05-30","close":27.4883},{"date":"2018-05-31","close":27.4273},{"date":"2018-06-01","close":27.1655},{"date":"2018-06-04","close":27.3241},{"date":"2018-06-05","close":27.7651},{"date":"2018-06-06","close":28.0654},{"date":"2018-06-07","close":27.8308},{"date":"2018-06-08","close":27.8871},{"date":"2018-06-11","close":27.5212},{"date":"2018-06-12","close":27.812},{"date":"2018-06-13","close":27.934},{"date":"2018-06-14","close":28.3094},{"date":"2018-06-15","close":28.375},{"date":"2018-06-18","close":28.619},{"date":"2018-06-19","close":28.8536},{"date":"2018-06-20","close":29.6324},{"date":"2018-06-21","close":29.0131},{"date":"2018-06-22","close":28.7973},{"date":"2018-06-25","close":27.8871},{"date":"2018-06-26","close":28.0091},{"date":"2018-06-27","close":27.1177},{"date":"2018-06-28","close":27.1927},{"date":"2018-06-29","close":27.2678},{"date":"2018-07-02","close":27.8683},{"date":"2018-07-03","close":28.1029},{"date":"2018-07-05","close":28.2906},{"date":"2018-07-06","close":29.1632},{"date":"2018-07-09","close":29.2383},{"date":"2018-07-10","close":29.1257},{"date":"2018-07-11","close":29.2195},{"date":"2018-07-12","close":29.6512},{"date":"2018-07-13","close":29.7356},{"date":"2018-07-16","close":28.9427},{"date":"2018-07-17","close":29.2665},{"date":"2018-07-18","close":29.0788},{"date":"2018-07-19","close":29.4541},{"date":"2018-07-20","close":29.3134},{"date":"2018-07-23","close":29.0488},{"date":"2018-07-24","close":28.3281},{"date":"2018-07-25","close":28.6659},{"date":"2018-07-26","close":28.2624},{"date":"2018-07-27","close":27.2209},{"date":"2018-07-30","close":26.8831},{"date":"2018-07-31","close":27.5868},{"date":"2018-08-01","close":27.5399},{"date":"2018-08-02","close":27.8214},{"date":"2018-08-03","close":27.5118},{"date":"2018-08-06","close":27.6807},{"date":"2018-08-07","close":28.0466},{"date":"2018-08-08","close":28.2906},{"date":"2018-08-09","close":28.6941},{"date":"2018-08-10","close":28.863},{"date":"2018-08-13","close":28.8161},{"date":"2018-08-14","close":29.06},{"date":"2018-08-15","close":28.7128},{"date":"2018-08-16","close":29.0882},{"date":"2018-08-17","close":28.9756},{"date":"2018-08-20","close":29.1632},{"date":"2018-08-21","close":29.7356},{"date":"2018-08-22","close":29.9139},{"date":"2018-08-23","close":30.0265},{"date":"2018-08-24","close":30.3643},{"date":"2018-08-27","close":30.9179},{"date":"2018-08-28","close":30.9601},{"date":"2018-08-29","close":31.6245},{"date":"2018-08-30","close":32.0158},{"date":"2018-08-31","close":32.3254},{"date":"2018-09-04","close":32.0477},{"date":"2018-09-05","close":31.6779},{"date":"2018-09-06","close":30.5613},{"date":"2018-09-07","close":30.476},{"date":"2018-09-10","close":30.308},{"date":"2018-09-11","close":30.8147},{"date":"2018-09-12","close":30.8804},{"date":"2018-09-13","close":31.2651},{"date":"2018-09-14","close":31.5935},{"date":"2018-09-17","close":31.1056},{"date":"2018-09-18","close":31.9407},{"date":"2018-09-19","close":31.4246},{"date":"2018-09-20","close":31.5841},{"date":"2018-09-21","close":30.6927},{"date":"2018-09-24","close":30.8898},{"date":"2018-09-25","close":31.2276},{"date":"2018-09-26","close":31.0727},{"date":"2018-09-27","close":31.5184},{"date":"2018-09-28","close":31.3683},{"date":"2018-10-01","close":30.5989},{"date":"2018-10-02","close":29.8013},{"date":"2018-10-03","close":29.989},{"date":"2018-10-04","close":28.863},{"date":"2018-10-05","close":28.4313},{"date":"2018-10-08","close":27.9059},{"date":"2018-10-09","close":28.0935},{"date":"2018-10-10","close":26.7236},{"date":"2018-10-11","close":26.6673},{"date":"2018-10-12","close":27.3053},{"date":"2018-10-15","close":27.0051},{"date":"2018-10-16","close":28.2906},{"date":"2018-10-17","close":28.2812},{"date":"2018-10-18","close":27.5587},{"date":"2018-10-19","close":26.8737},{"date":"2018-10-22","close":26.5359},{"date":"2018-10-23","close":26.3473},{"date":"2018-10-24","close":24.6311},{"date":"2018-10-25","close":25.2504},{"date":"2018-10-26","close":24.9595},{"date":"2018-10-29","close":24.4904},{"date":"2018-10-30","close":25.2223},{"date":"2018-10-31","close":25.9354},{"date":"2018-11-01","close":26.9112},{"date":"2018-11-02","close":28.1498},{"date":"2018-11-05","close":28.1217},{"date":"2018-11-06","close":27.9153},{"date":"2018-11-07","close":28.8442},{"date":"2018-11-08","close":28.6378},{"date":"2018-11-09","close":28.0279},{"date":"2018-11-12","close":26.8925},{"date":"2018-11-13","close":27.0708},{"date":"2018-11-14","close":26.2732},{"date":"2018-11-15","close":27.1927},{"date":"2018-11-16","close":27.3429},{"date":"2018-11-19","close":26.2169},{"date":"2018-11-20","close":25.6914},{"date":"2018-11-21","close":26.4139},{"date":"2018-11-23","close":26.5735},{"date":"2018-11-26","close":27.174},{"date":"2018-11-27","close":26.7048},{"date":"2018-11-28","close":27.7548},{"date":"2018-11-29","close":27.8683},{"date":"2018-11-30","close":27.9528},{"date":"2018-12-03","close":28.7691},{"date":"2018-12-04","close":27.2397},{"date":"2018-12-06","close":27.1927},{"date":"2018-12-07","close":26.1794},{"date":"2018-12-10","close":26.3182},{"date":"2018-12-11","close":26.4608},{"date":"2018-12-12","close":26.8268},{"date":"2018-12-13","close":26.2075},{"date":"2018-12-14","close":25.5694},{"date":"2018-12-17","close":24.603},{"date":"2018-12-18","close":24.2511},{"date":"2018-12-19","close":23.7209},{"date":"2018-12-20","close":22.6137},{"date":"2018-12-21","close":20.981},{"date":"2018-12-24","close":21.0185},{"date":"2018-12-26","close":22.2196},{"date":"2018-12-27","close":22.1105},{"date":"2018-12-28","close":22.3498},{"date":"2018-12-31","close":22.9528},{"date":"2019-01-02","close":23.4697},{"date":"2019-01-03","close":23.1729},{"date":"2019-01-04","close":24.6278},{"date":"2019-01-07","close":26.1497},{"date":"2019-01-08","close":25.9391},{"date":"2019-01-09","close":26.7336},{"date":"2019-01-10","close":26.9059},{"date":"2019-01-11","close":26.8772},{"date":"2019-01-14","close":26.188},{"date":"2019-01-15","close":26.9155},{"date":"2019-01-16","close":27.1165},{"date":"2019-01-17","close":27.327},{"date":"2019-01-18","close":27.595},{"date":"2019-01-22","close":26.6187},{"date":"2019-01-23","close":26.0444},{"date":"2019-01-24","close":26.4943},{"date":"2019-01-25","close":26.9805},{"date":"2019-01-28","close":26.2167},{"date":"2019-01-29","close":25.92},{"date":"2019-01-30","close":26.456},{"date":"2019-01-31","close":27.0112},{"date":"2019-02-01","close":27.0466},{"date":"2019-02-04","close":27.3366},{"date":"2019-02-05","close":27.0973},{"date":"2019-02-06","close":27.1452},{"date":"2019-02-07","close":26.4082},{"date":"2019-02-08","close":26.59},{"date":"2019-02-11","close":26.925},{"date":"2019-02-12","close":27.3175},{"date":"2019-02-13","close":27.5089},{"date":"2019-02-14","close":27.4228},{"date":"2019-02-15","close":27.7712},{"date":"2019-02-19","close":27.8056},{"date":"2019-02-20","close":28.1885},{"date":"2019-02-21","close":27.7482},{"date":"2019-02-22","close":28.2076},{"date":"2019-02-25","close":29.1935},{"date":"2019-02-26","close":29.0404},{"date":"2019-02-27","close":29.8444},{"date":"2019-02-28","close":29.4615},{"date":"2019-03-01","close":30.7058},{"date":"2019-03-04","close":30.4282},{"date":"2019-03-05","close":30.323},{"date":"2019-03-06","close":29.1456},{"date":"2019-03-07","close":29.2031},{"date":"2019-03-08","close":29.2701},{"date":"2019-03-11","close":30.4187},{"date":"2019-03-12","close":30.7537},{"date":"2019-03-13","close":31.0983},{"date":"2019-03-14","close":30.792},{"date":"2019-03-15","close":31.3854},{"date":"2019-03-18","close":31.4333},{"date":"2019-03-19","close":31.4524},{"date":"2019-03-20","close":31.6247},{"date":"2019-03-21","close":32.2469},{"date":"2019-03-22","close":30.6197},{"date":"2019-03-25","close":30.6963},{"date":"2019-03-26","close":30.8685},{"date":"2019-03-27","close":30.4187},{"date":"2019-03-28","close":30.9068},{"date":"2019-03-29","close":31.4716},{"date":"2019-04-01","close":31.5864},{"date":"2019-04-02","close":32.0363},{"date":"2019-04-03","close":32.7446},{"date":"2019-04-04","close":32.4574},{"date":"2019-04-05","close":33.0604},{"date":"2019-04-08","close":32.9169},{"date":"2019-04-09","close":32.3809},{"date":"2019-04-10","close":33.0796},{"date":"2019-04-11","close":32.5053},{"date":"2019-04-12","close":32.6202},{"date":"2019-04-15","close":32.2373},{"date":"2019-04-16","close":32.2851},{"date":"2019-04-17","close":30.6101},{"date":"2019-04-18","close":30.7441},{"date":"2019-04-22","close":31.1461},{"date":"2019-04-23","close":31.7587},{"date":"2019-04-24","close":31.3758},{"date":"2019-04-25","close":31.5577},{"date":"2019-04-26","close":31.998},{"date":"2019-04-29","close":31.8927},{"date":"2019-04-30","close":31.3088},{"date":"2019-05-01","close":30.993},{"date":"2019-05-02","close":31.1557},{"date":"2019-05-03","close":31.9789},{"date":"2019-05-06","close":32.534},{"date":"2019-05-07","close":31.2131},{"date":"2019-05-08","close":30.6963},{"date":"2019-05-09","close":30.4665},{"date":"2019-05-10","close":30.6484},{"date":"2019-05-13","close":28.8298},{"date":"2019-05-14","close":29.4424},{"date":"2019-05-15","close":29.7869},{"date":"2019-05-16","close":30.2464},{"date":"2019-05-17","close":29.7104},{"date":"2019-05-20","close":29.3084},{"date":"2019-05-21","close":30.1507},{"date":"2019-05-22","close":29.8157},{"date":"2019-05-23","close":29.0499},{"date":"2019-05-24","close":29.2222},{"date":"2019-05-28","close":29.0021},{"date":"2019-05-29","close":28.5905},{"date":"2019-05-30","close":28.7532},{"date":"2019-05-31","close":27.8726},{"date":"2019-06-03","close":27.9205},{"date":"2019-06-04","close":28.7054},{"date":"2019-06-05","close":28.6479},{"date":"2019-06-06","close":28.2938},{"date":"2019-06-07","close":29.3658},{"date":"2019-06-10","close":29.6529},{"date":"2019-06-11","close":29.1839},{"date":"2019-06-12","close":29.3467},{"date":"2019-06-13","close":29.6338},{"date":"2019-06-14","close":29.1456},{"date":"2019-06-17","close":30.3134},{"date":"2019-06-18","close":30.725},{"date":"2019-06-19","close":30.993},{"date":"2019-06-20","close":31.0983},{"date":"2019-06-21","close":31.2514},{"date":"2019-06-24","close":30.4857},{"date":"2019-06-25","close":30.9355},{"date":"2019-06-26","close":30.7633},{"date":"2019-06-27","close":31.596},{"date":"2019-06-28","close":32.9935},{"date":"2019-07-01","close":33.0097},{"date":"2019-07-02","close":32.5914},{"date":"2019-07-03","close":33.1399},{"date":"2019-07-05","close":32.9169},{"date":"2019-07-08","close":32.467},{"date":"2019-07-09","close":32.9456},{"date":"2019-07-10","close":33.0413},{"date":"2019-07-11","close":32.8499},{"date":"2019-07-12","close":32.199},{"date":"2019-07-15","close":32.132},{"date":"2019-07-16","close":32.0746},{"date":"2019-07-17","close":32.1129},{"date":"2019-07-18","close":32.6489},{"date":"2019-07-19","close":32.3713},{"date":"2019-07-22","close":32.869},{"date":"2019-07-23","close":32.6106},{"date":"2019-07-24","close":32.9264},{"date":"2019-07-25","close":32.2373},{"date":"2019-07-26","close":33.2136},{"date":"2019-07-29","close":33.1945},{"date":"2019-07-30","close":33.74},{"date":"2019-07-31","close":33.0987},{"date":"2019-08-01","close":32.9073},{"date":"2019-08-02","close":31.8161},{"date":"2019-08-05","close":30.2847},{"date":"2019-08-06","close":30.7728},{"date":"2019-08-07","close":30.9068},{"date":"2019-08-08","close":31.7108},{"date":"2019-08-09","close":31.3471},{"date":"2019-08-12","close":30.7767},{"date":"2019-08-13","close":31.2131},{"date":"2019-08-14","close":30.0837},{"date":"2019-08-15","close":29.8348},{"date":"2019-08-16","close":30.993},{"date":"2019-08-19","close":31.4141},{"date":"2019-08-20","close":31.1461},{"date":"2019-08-21","close":31.5386},{"date":"2019-08-22","close":30.8685},{"date":"2019-08-23","close":29.8348},{"date":"2019-08-26","close":30.0837},{"date":"2019-08-27","close":29.5572},{"date":"2019-08-28","close":29.8539},{"date":"2019-08-29","close":30.1985},{"date":"2019-08-30","close":30.0837},{"date":"2019-09-03","close":29.1169},{"date":"2019-09-04","close":29.0882},{"date":"2019-09-05","close":29.2988},{"date":"2019-09-06","close":29.25},{"date":"2019-09-09","close":28.6958},{"date":"2019-09-10","close":29.3562},{"date":"2019-09-11","close":30.3134},{"date":"2019-09-12","close":30.4857},{"date":"2019-09-13","close":30.4665},{"date":"2019-09-16","close":30.7441},{"date":"2019-09-17","close":30.6072},{"date":"2019-09-18","close":30.6293},{"date":"2019-09-19","close":30.457},{"date":"2019-09-20","close":30.9643},{"date":"2019-09-23","close":30.5335},{"date":"2019-09-24","close":29.5859},{"date":"2019-09-25","close":29.1179},{"date":"2019-09-26","close":28.3799},{"date":"2019-09-27","close":28.0928},{"date":"2019-09-30","close":28.2555},{"date":"2019-10-01","close":27.2983},{"date":"2019-10-02","close":27.0112},{"date":"2019-10-03","close":27.4898},{"date":"2019-10-04","close":27.8439},{"date":"2019-10-07","close":27.8918},{"date":"2019-10-08","close":26.7527},{"date":"2019-10-09","close":26.8197},{"date":"2019-10-10","close":27.1069},{"date":"2019-10-11","close":27.3366},{"date":"2019-10-14","close":27.3845},{"date":"2019-10-15","close":27.9875},{"date":"2019-10-16","close":27.8535},{"date":"2019-10-17","close":27.8248},{"date":"2019-10-18","close":27.2026},{"date":"2019-10-21","close":27.7673},{"date":"2019-10-22","close":27.3845},{"date":"2019-10-23","close":27.2313},{"date":"2019-10-24","close":27.2409},{"date":"2019-10-25","close":27.327},{"date":"2019-10-28","close":28.1981},{"date":"2019-10-29","close":28.3895},{"date":"2019-10-30","close":28.6958},{"date":"2019-10-31","close":28.6766},{"date":"2019-11-01","close":29.3849},{"date":"2019-11-04","close":29.1074},{"date":"2019-11-05","close":29.2605},{"date":"2019-11-06","close":28.9255},{"date":"2019-11-07","close":28.6575},{"date":"2019-11-08","close":29.3849},{"date":"2019-11-11","close":29.5285},{"date":"2019-11-12","close":29.7774},{"date":"2019-11-13","close":30.0358},{"date":"2019-11-14","close":29.7668},{"date":"2019-11-15","close":30.3517},{"date":"2019-11-18","close":30.2215},{"date":"2019-11-19","close":31.4237},{"date":"2019-11-20","close":31.4811},{"date":"2019-11-21","close":30.993},{"date":"2019-11-22","close":31.328},{"date":"2019-11-25","close":32.5627},{"date":"2019-11-26","close":32.936},{"date":"2019-11-27","close":33.204},{"date":"2019-11-29","close":33.4242},{"date":"2019-12-02","close":32.5244},{"date":"2019-12-03","close":32.8116},{"date":"2019-12-04","close":32.9743},{"date":"2019-12-05","close":32.6393},{"date":"2019-12-06","close":33.1083},{"date":"2019-12-09","close":32.7542},{"date":"2019-12-10","close":33.0987},{"date":"2019-12-11","close":32.802},{"date":"2019-12-12","close":33.0317},{"date":"2019-12-13","close":33.0604},{"date":"2019-12-16","close":33.6443},{"date":"2019-12-17","close":33.9698},{"date":"2019-12-18","close":33.941},{"date":"2019-12-19","close":34.0176},{"date":"2019-12-20","close":34.1708},{"date":"2019-12-23","close":34.7738},{"date":"2019-12-24","close":34.8695},{"date":"2019-12-26","close":34.4866},{"date":"2019-12-27","close":33.9483},{"date":"2019-12-30","close":32.9623},{"date":"2019-12-31","close":33.051},{"date":"2020-01-02","close":32.8834},{"date":"2020-01-03","close":32.2228},{"date":"2020-01-06","close":32.6132},{"date":"2020-01-07","close":32.8834},{"date":"2020-01-08","close":33.3567},{"date":"2020-01-09","close":33.682},{"date":"2020-01-10","close":33.6475},{"date":"2020-01-13","close":33.9285},{"date":"2020-01-14","close":34.2934},{"date":"2020-01-15","close":34.6681},{"date":"2020-01-16","close":35.2202},{"date":"2020-01-17","close":34.5596},{"date":"2020-01-21","close":34.106},{"date":"2020-01-22","close":34.2638},{"date":"2020-01-23","close":33.8792},{"date":"2020-01-24","close":33.2285},{"date":"2020-01-27","close":33.2778},{"date":"2020-01-28","close":33.4336},{"date":"2020-01-29","close":33.5637},{"date":"2020-01-30","close":32.982},{"date":"2020-01-31","close":32.2523},{"date":"2020-02-03","close":32.7158},{"date":"2020-02-04","close":33.612},{"date":"2020-02-05","close":34.2243},{"date":"2020-02-06","close":34.7765},{"date":"2020-02-07","close":34.2342},{"date":"2020-02-10","close":35.2301},{"date":"2020-02-11","close":35.4569},{"date":"2020-02-12","close":35.8808},{"date":"2020-02-13","close":36.0287},{"date":"2020-02-14","close":36.3443},{"date":"2020-02-18","close":36.4429},{"date":"2020-02-19","close":37.1035},{"date":"2020-02-20","close":36.6203},{"date":"2020-02-21","close":35.9006},{"date":"2020-02-24","close":34.3821},{"date":"2020-02-25","close":33.6229},{"date":"2020-02-26","close":33.7708},{"date":"2020-02-27","close":33.544},{"date":"2020-02-28","close":33.9088},{"date":"2020-03-02","close":34.4531},{"date":"2020-03-03","close":34.599},{"date":"2020-03-04","close":36.502},{"date":"2020-03-05","close":36.8373},{"date":"2020-03-06","close":37.1577},{"date":"2020-03-09","close":33.2876},{"date":"2020-03-10","close":33.6032},{"date":"2020-03-11","close":31.6903},{"date":"2020-03-12","close":27.3321},{"date":"2020-03-13","close":28.0125},{"date":"2020-03-16","close":24.1572},{"date":"2020-03-17","close":26.1736},{"date":"2020-03-18","close":24.6699},{"date":"2020-03-19","close":26.6321},{"date":"2020-03-20","close":26.78},{"date":"2020-03-23","close":26.6025},{"date":"2020-03-24","close":29.5704},{"date":"2020-03-25","close":30.3592},{"date":"2020-03-26","close":32.1685},{"date":"2020-03-27","close":30.9212},{"date":"2020-03-30","close":31.5227},{"date":"2020-03-31","close":30.8423},{"date":"2020-04-01","close":28.7224},{"date":"2020-04-02","close":29.6641},{"date":"2020-04-03","close":29.3732},{"date":"2020-04-06","close":31.3452},{"date":"2020-04-07","close":31.0395},{"date":"2020-04-08","close":32.1044},{"date":"2020-04-09","close":32.8341},{"date":"2020-04-13","close":33.0609},{"date":"2020-04-14","close":35.023},{"date":"2020-04-15","close":34.5596},{"date":"2020-04-16","close":35.7034},{"date":"2020-04-17","close":36.8866},{"date":"2020-04-20","close":38.0205},{"date":"2020-04-21","close":37.2218},{"date":"2020-04-22","close":38.3754},{"date":"2020-04-23","close":38.2325},{"date":"2020-04-24","close":39.4995},{"date":"2020-04-27","close":41.3285},{"date":"2020-04-28","close":40.0221},{"date":"2020-04-29","close":41.225},{"date":"2020-04-30","close":40.1207},{"date":"2020-05-01","close":39.2924},{"date":"2020-05-04","close":40.6038},{"date":"2020-05-05","close":40.9884},{"date":"2020-05-06","close":41.2151},{"date":"2020-05-07","close":41.4222},{"date":"2020-05-08","close":42.6251},{"date":"2020-05-11","close":45.4254},{"date":"2020-05-12","close":44.5084},{"date":"2020-05-13","close":42.5364},{"date":"2020-05-14","close":41.9448},{"date":"2020-05-15","close":44.2619},{"date":"2020-05-18","close":46.3917},{"date":"2020-05-19","close":45.9578},{"date":"2020-05-20","close":47.4566},{"date":"2020-05-21","close":47.5059},{"date":"2020-05-22","close":48.8666},{"date":"2020-05-26","close":47.3383},{"date":"2020-05-27","close":45.5043},{"date":"2020-05-28","close":44.6563},{"date":"2020-05-29","close":45.6916},{"date":"2020-06-01","close":46.7467},{"date":"2020-06-02","close":47.4369},{"date":"2020-06-03","close":46.2438},{"date":"2020-06-04","close":44.5281},{"date":"2020-06-05","close":44.2471},{"date":"2020-06-08","close":44.2422},{"date":"2020-06-09","close":44.675},{"date":"2020-06-10","close":45.2183},{"date":"2020-06-11","close":42.004},{"date":"2020-06-12","close":42.9407},{"date":"2020-06-15","close":45.169},{"date":"2020-06-16","close":45.8001},{"date":"2020-06-17","close":45.9381},{"date":"2020-06-18","close":46.5297},{"date":"2020-06-19","close":47.289},{"date":"2020-06-22","close":50.5033},{"date":"2020-06-23","close":52.3373},{"date":"2020-06-24","close":50.5921},{"date":"2020-06-25","close":51.7161},{"date":"2020-06-26","close":49.8131},{"date":"2020-06-29","close":50.2864},{"date":"2020-06-30","close":51.4302},{"date":"2020-07-01","close":52.4458},{"date":"2020-07-02","close":53.3036},{"date":"2020-07-06","close":54.3291},{"date":"2020-07-07","close":55.3644},{"date":"2020-07-08","close":56.8237},{"date":"2020-07-09","close":56.656},{"date":"2020-07-10","close":54.9404},{"date":"2020-07-13","close":53.767},{"date":"2020-07-14","close":54.9995},{"date":"2020-07-15","close":56.7694},{"date":"2020-07-16","close":55.2658},{"date":"2020-07-17","close":56.3405},{"date":"2020-07-20","close":57.7899},{"date":"2020-07-21","close":56.2813},{"date":"2020-07-22","close":56.2222},{"date":"2020-07-23","close":54.4967},{"date":"2020-07-24","close":53.0275},{"date":"2020-07-27","close":55.5221},{"date":"2020-07-28","close":53.2937},{"date":"2020-07-29","close":52.9684},{"date":"2020-07-30","close":53.9051},{"date":"2020-07-31","close":52.9486},{"date":"2020-08-03","close":56.025},{"date":"2020-08-04","close":56.6265},{"date":"2020-08-05","close":57.2674},{"date":"2020-08-06","close":56.9321},{"date":"2020-08-07","close":55.3939},{"date":"2020-08-10","close":57.5336},{"date":"2020-08-11","close":55.463},{"date":"2020-08-12","close":57.0997},{"date":"2020-08-13","close":58.5788},{"date":"2020-08-14","close":57.7406},{"date":"2020-08-17","close":60.1071},{"date":"2020-08-18","close":60.8762},{"date":"2020-08-19","close":61.9706},{"date":"2020-08-20","close":61.5861},{"date":"2020-08-21","close":62.0889},{"date":"2020-08-24","close":59.8408},{"date":"2020-08-25","close":60.2057},{"date":"2020-08-26","close":60.4522},{"date":"2020-08-27","close":59.4366},{"date":"2020-08-28","close":60.0282},{"date":"2020-08-31","close":61.0487},{"date":"2020-09-01","close":61.0339},{"date":"2020-09-02","close":61.3593},{"date":"2020-09-03","close":57.1885},{"date":"2020-09-04","close":55.5123},{"date":"2020-09-08","close":54.4474},{"date":"2020-09-09","close":56.5574},{"date":"2020-09-10","close":56.2518},{"date":"2020-09-11","close":56.3602},{"date":"2020-09-14","close":59.5253},{"date":"2020-09-15","close":60.6592},{"date":"2020-09-16","close":61.379},{"date":"2020-09-17","close":60.7973},{"date":"2020-09-18","close":62.1974},{"date":"2020-09-21","close":60.6592},{"date":"2020-09-22","close":61.6945},{"date":"2020-09-23","close":59.2295},{"date":"2020-09-24","close":59.2788},{"date":"2020-09-25","close":61.4776},{"date":"2020-09-28","close":62.2664},{"date":"2020-09-29","close":63.3412},{"date":"2020-09-30","close":62.8186},{"date":"2020-10-01","close":63.8539},{"date":"2020-10-02","close":62.5031},{"date":"2020-10-05","close":66.3091},{"date":"2020-10-06","close":66.3386},{"date":"2020-10-07","close":69.1981},{"date":"2020-10-08","close":70.7461},{"date":"2020-10-09","close":72.7773},{"date":"2020-10-12","close":72.2645},{"date":"2020-10-13","close":73.9802},{"date":"2020-10-14","close":72.304},{"date":"2020-10-15","close":71.8997},{"date":"2020-10-16","close":72.6491},{"date":"2020-10-19","close":72.2448},{"date":"2020-10-20","close":70.3714},{"date":"2020-10-21","close":66.7823},{"date":"2020-10-22","close":68.3205},{"date":"2020-10-23","close":69.129},{"date":"2020-10-26","close":68.143},{"date":"2020-10-27","close":70.0559},{"date":"2020-10-28","close":67.3937},{"date":"2020-10-29","close":67.581},{"date":"2020-10-30","close":64.8202},{"date":"2020-11-02","close":64.5835},{"date":"2020-11-03","close":66.1414},{"date":"2020-11-04","close":68.9811},{"date":"2020-11-05","close":72.0476},{"date":"2020-11-06","close":71.7715},{"date":"2020-11-09","close":68.9713},{"date":"2020-11-10","close":68.3599},{"date":"2020-11-11","close":72.0772},{"date":"2020-11-12","close":72.2547},{"date":"2020-11-13","close":73.0533},{"date":"2020-11-16","close":72.6491},{"date":"2020-11-17","close":73.4379},{"date":"2020-11-18","close":73.2308},{"date":"2020-11-19","close":74.0394},{"date":"2020-11-20","close":75.3803},{"date":"2020-11-23","close":75.9818},{"date":"2020-11-24","close":73.6745},{"date":"2020-11-25","close":73.6844},{"date":"2020-11-27","close":78.4961},{"date":"2020-11-30","close":80.5569},{"date":"2020-12-01","close":81.819},{"date":"2020-12-02","close":81.7105},{"date":"2020-12-03","close":84.9348},{"date":"2020-12-04","close":88.4154},{"date":"2020-12-07","close":93.3355},{"date":"2020-12-08","close":93.3355},{"date":"2020-12-09","close":90.4958},{"date":"2020-12-10","close":96.0964},{"date":"2020-12-11","close":94.5187},{"date":"2020-12-14","close":94.3018},{"date":"2020-12-15","close":93.3553},{"date":"2020-12-16","close":92.0143},{"date":"2020-12-17","close":92.7735},{"date":"2020-12-18","close":93.3848},{"date":"2020-12-21","close":99.0445},{"date":"2020-12-22","close":104.0535},{"date":"2020-12-23","close":103.7379},{"date":"2020-12-24","close":101.6574},{"date":"2020-12-28","close":100.1982},{"date":"2020-12-29","close":93.5401},{"date":"2020-12-30","close":95.4382},{"date":"2020-12-31","close":92.6756},{"date":"2021-01-04","close":92.5563},{"date":"2021-01-05","close":93.7836},{"date":"2021-01-06","close":94.6829},{"date":"2021-01-07","close":102.7322},{"date":"2021-01-08","close":105.1966},{"date":"2021-01-11","close":103.7955},{"date":"2021-01-12","close":103.6862},{"date":"2021-01-13","close":104.9383},{"date":"2021-01-14","close":108.6151},{"date":"2021-01-15","close":107.2835},{"date":"2021-01-19","close":111.169},{"date":"2021-01-20","close":111.7652},{"date":"2021-01-21","close":108.8536},{"date":"2021-01-22","close":109.8473},{"date":"2021-01-25","close":109.9964},{"date":"2021-01-26","close":104.5905},{"date":"2021-01-27","close":100.0789},{"date":"2021-01-28","close":102.6229},{"date":"2021-01-29","close":101.2913},{"date":"2021-02-01","close":104.0737},{"date":"2021-02-02","close":107.3034},{"date":"2021-02-03","close":106.5481},{"date":"2021-02-04","close":108.2474},{"date":"2021-02-05","close":108.2226},{"date":"2021-02-08","close":111.5267},{"date":"2021-02-09","close":111.3081},{"date":"2021-02-10","close":109.8871},{"date":"2021-02-11","close":110.2647},{"date":"2021-02-12","close":111.3081},{"date":"2021-02-16","close":108.9529},{"date":"2021-02-17","close":107.2139},{"date":"2021-02-18","close":105.0376},{"date":"2021-02-19","close":106.7866},{"date":"2021-02-22","close":101.0826},{"date":"2021-02-23","close":98.002},{"date":"2021-02-24","close":98.2206},{"date":"2021-02-25","close":92.5464},{"date":"2021-02-26","close":92.924},{"date":"2021-03-01","close":97.1772},{"date":"2021-03-02","close":95.3587},{"date":"2021-03-03","close":89.764},{"date":"2021-03-04","close":84.5965},{"date":"2021-03-05","close":84.6065},{"date":"2021-03-08","close":81.2278},{"date":"2021-03-09","close":87.4386},{"date":"2021-03-10","close":87.697},{"date":"2021-03-11","close":92.616},{"date":"2021-03-12","close":91.2247},{"date":"2021-03-15","close":93.2718},{"date":"2021-03-16","close":91.7216},{"date":"2021-03-17","close":92.4073},{"date":"2021-03-18","close":88.1044},{"date":"2021-03-19","close":90.3006},{"date":"2021-03-22","close":92.3377},{"date":"2021-03-23","close":88.7603},{"date":"2021-03-24","close":84.1891},{"date":"2021-03-25","close":84.4375},{"date":"2021-03-26","close":84.05},{"date":"2021-03-29","close":82.5395},{"date":"2021-03-30","close":83.891},{"date":"2021-03-31","close":88.174},{"date":"2021-04-01","close":88.9491},{"date":"2021-04-05","close":90.2211},{"date":"2021-04-06","close":90.231},{"date":"2021-04-07","close":87.1902},{"date":"2021-04-08","close":88.1243},{"date":"2021-04-09","close":87.1902},{"date":"2021-04-12","close":86.0772},{"date":"2021-04-13","close":88.7603},{"date":"2021-04-14","close":88.9093},{"date":"2021-04-15","close":89.7739},{"date":"2021-04-16","close":88.1442},{"date":"2021-04-19","close":86.0971},{"date":"2021-04-20","close":85.3319},{"date":"2021-04-21","close":87.5678},{"date":"2021-04-22","close":87.9106},{"date":"2021-04-23","close":89.0187},{"date":"2021-04-26","close":91.7614},{"date":"2021-04-27","close":91.5825},{"date":"2021-04-28","close":91.0061},{"date":"2021-04-29","close":89.0783},{"date":"2021-04-30","close":88.3131},{"date":"2021-05-03","close":85.948},{"date":"2021-05-04","close":82.8973},{"date":"2021-05-05","close":81.5756},{"date":"2021-05-06","close":79.3397},{"date":"2021-05-07","close":80.3632},{"date":"2021-05-10","close":75.6529},{"date":"2021-05-11","close":76.4479},{"date":"2021-05-12","close":74.5201},{"date":"2021-05-13","close":73.1785},{"date":"2021-05-14","close":76.0802},{"date":"2021-05-17","close":75.9113},{"date":"2021-05-18","close":77.4118},{"date":"2021-05-19","close":75.9908},{"date":"2021-05-20","close":78.2764},{"date":"2021-05-21","close":77.8789},{"date":"2021-05-24","close":78.5447},{"date":"2021-05-25","close":78.9819},{"date":"2021-05-26","close":80.3235},{"date":"2021-05-27","close":80.8204},{"date":"2021-05-28","close":81.2377},{"date":"2021-06-01","close":80.7905},{"date":"2021-06-02","close":80.562},{"date":"2021-06-03","close":78.6838},{"date":"2021-06-04","close":79.7869},{"date":"2021-06-07","close":82.629},{"date":"2021-06-08","close":83.4438},{"date":"2021-06-09","close":84.4773},{"date":"2021-06-10","close":86.7629},{"date":"2021-06-11","close":86.3853},{"date":"2021-06-14","close":87.0411},{"date":"2021-06-15","close":85.0139},{"date":"2021-06-16","close":84.4872},{"date":"2021-06-17","close":86.6138},{"date":"2021-06-18","close":86.0772},{"date":"2021-06-21","close":86.8722},{"date":"2021-06-22","close":87.1306},{"date":"2021-06-23","close":87.9653},{"date":"2021-06-24","close":89.0584},{"date":"2021-06-25","close":89.5155},{"date":"2021-06-28","close":92.4272},{"date":"2021-06-29","close":92.5166},{"date":"2021-06-30","close":91.9204},{"date":"2021-07-01","close":92.2781},{"date":"2021-07-02","close":91.4533},{"date":"2021-07-06","close":90.1118},{"date":"2021-07-07","close":88.1442},{"date":"2021-07-08","close":88.1243},{"date":"2021-07-09","close":89.4261},{"date":"2021-07-12","close":87.9454},{"date":"2021-07-13","close":85.8387},{"date":"2021-07-14","close":82.6588},{"date":"2021-07-15","close":81.8638},{"date":"2021-07-16","close":82.3606},{"date":"2021-07-19","close":83.0066},{"date":"2021-07-20","close":85.312},{"date":"2021-07-21","close":86.5641},{"date":"2021-07-22","close":85.6102},{"date":"2021-07-23","close":85.1232},{"date":"2021-07-26","close":83.4538},{"date":"2021-07-27","close":82.1221},{"date":"2021-07-28","close":84.7456},{"date":"2021-07-29","close":84.4872},{"date":"2021-07-30","close":83.8214},{"date":"2021-08-02","close":83.9307},{"date":"2021-08-03","close":84.2587},{"date":"2021-08-04","close":84.7357},{"date":"2021-08-05","close":88.4125},{"date":"2021-08-06","close":86.4449},{"date":"2021-08-09","close":86.7629},{"date":"2021-08-10","close":84.1295},{"date":"2021-08-11","close":83.0264},{"date":"2021-08-12","close":83.1059},{"date":"2021-08-13","close":81.6948},{"date":"2021-08-16","close":80.1744},{"date":"2021-08-17","close":79.6776},{"date":"2021-08-18","close":79.6179},{"date":"2021-08-19","close":78.187},{"date":"2021-08-20","close":79.2304},{"date":"2021-08-23","close":82.0426},{"date":"2021-08-24","close":83.255},{"date":"2021-08-25","close":83.4239},{"date":"2021-08-26","close":82.301},{"date":"2021-08-27","close":84.3779},{"date":"2021-08-30","close":84.4674},{"date":"2021-08-31","close":85.1431},{"date":"2021-09-01","close":86.4449},{"date":"2021-09-02","close":87.3293},{"date":"2021-09-03","close":86.7728},{"date":"2021-09-07","close":85.4015},{"date":"2021-09-08","close":83.3743},{"date":"2021-09-09","close":83.7817},{"date":"2021-09-10","close":83.2152},{"date":"2021-09-13","close":81.3172},{"date":"2021-09-14","close":80.2639},{"date":"2021-09-15","close":80.6713},{"date":"2021-09-16","close":80.9694},{"date":"2021-09-17","close":83.4041},{"date":"2021-09-20","close":79.8266},{"date":"2021-09-21","close":80.7905},{"date":"2021-09-22","close":80.3135},{"date":"2021-09-23","close":80.87},{"date":"2021-09-24","close":78.1572},{"date":"2021-09-27","close":77.7597},{"date":"2021-09-28","close":74.7785},{"date":"2021-09-29","close":73.4071},{"date":"2021-09-30","close":74.2518},{"date":"2021-10-01","close":74.3909},{"date":"2021-10-04","close":71.3998},{"date":"2021-10-05","close":72.2643},{"date":"2021-10-06","close":71.3302},{"date":"2021-10-07","close":73.1388},{"date":"2021-10-08","close":71.4296},{"date":"2021-10-11","close":70.9426},{"date":"2021-10-12","close":72.3438},{"date":"2021-10-13","close":73.1885},{"date":"2021-10-14","close":74.9573},{"date":"2021-10-15","close":74.5797},{"date":"2021-10-18","close":73.3375},{"date":"2021-10-19","close":75.8616},{"date":"2021-10-20","close":75.1561},{"date":"2021-10-21","close":75.2654},{"date":"2021-10-22","close":74.3412},{"date":"2021-10-25","close":75.3846},{"date":"2021-10-26","close":75.166},{"date":"2021-10-27","close":73.586},{"date":"2021-10-28","close":76.1498},{"date":"2021-10-29","close":74.6294},{"date":"2021-11-01","close":76.9945},{"date":"2021-11-02","close":76.3486},{"date":"2021-11-03","close":77.7895},{"date":"2021-11-04","close":78.1472},{"date":"2021-11-05","close":77.4615},{"date":"2021-11-08","close":78.1075},{"date":"2021-11-09","close":76.1896},{"date":"2021-11-10","close":73.1289},{"date":"2021-11-11","close":73.1289},{"date":"2021-11-12","close":72.9599},{"date":"2021-11-15","close":71.2706},{"date":"2021-11-16","close":72.7016},{"date":"2021-11-17","close":71.1215},{"date":"2021-11-18","close":68.6869},{"date":"2021-11-19","close":68.1006},{"date":"2021-11-22","close":64.6622},{"date":"2021-11-23","close":63.7778},{"date":"2021-11-24","close":64.7517},{"date":"2021-11-26","close":64.2051},{"date":"2021-11-29","close":63.281},{"date":"2021-11-30","close":62.9729},{"date":"2021-12-01","close":60.0811},{"date":"2021-12-02","close":60.9954},{"date":"2021-12-03","close":58.0241},{"date":"2021-12-06","close":58.8886},{"date":"2021-12-07","close":63.4101},{"date":"2021-12-08","close":64.702},{"date":"2021-12-09","close":61.3432},{"date":"2021-12-10","close":60.2699},{"date":"2021-12-13","close":60.1408},{"date":"2021-12-14","close":59.5048},{"date":"2021-12-15","close":62.0388},{"date":"2021-12-16","close":59.0874},{"date":"2021-12-17","close":63.6089},{"date":"2021-12-20","close":62.486},{"date":"2021-12-21","close":64.5629},{"date":"2021-12-22","close":64.2051},{"date":"2021-12-23","close":63.9964},{"date":"2021-12-27","close":61.85},{"date":"2021-12-28","close":60.578},{"date":"2021-12-29","close":60.06},{"date":"2021-12-30","close":62.19},{"date":"2021-12-31","close":61.24},{"date":"2022-01-03","close":63.26},{"date":"2022-01-04","close":60.25},{"date":"2022-01-05","close":55.95},{"date":"2022-01-06","close":55.06},{"date":"2022-01-07","close":54.25},{"date":"2022-01-10","close":54.26},{"date":"2022-01-11","close":55.68},{"date":"2022-01-12","close":53.42},{"date":"2022-01-13","close":51.05},{"date":"2022-01-14","close":51.58},{"date":"2022-01-18","close":48.68},{"date":"2022-01-19","close":47.79},{"date":"2022-01-20","close":47.76},{"date":"2022-01-21","close":46.605},{"date":"2022-01-24","close":48.02},{"date":"2022-01-25","close":46.69},{"date":"2022-01-26","close":45.64},{"date":"2022-01-27","close":43.99},{"date":"2022-01-28","close":45.94},{"date":"2022-01-31","close":49.7},{"date":"2022-02-01","close":50.76},{"date":"2022-02-02","close":49.09},{"date":"2022-02-03","close":47.45},{"date":"2022-02-04","close":48.37},{"date":"2022-02-07","close":49.01},{"date":"2022-02-08","close":48.61},{"date":"2022-02-09","close":51.13},{"date":"2022-02-10","close":49.66},{"date":"2022-02-11","close":48.54},{"date":"2022-02-14","close":47.65},{"date":"2022-02-15","close":49.77},{"date":"2022-02-16","close":49.13},{"date":"2022-02-17","close":46.45},{"date":"2022-02-18","close":45.35},{"date":"2022-02-22","close":44.23},{"date":"2022-02-23","close":42.68},{"date":"2022-02-24","close":45.99},{"date":"2022-02-25","close":47.47},{"date":"2022-02-28","close":48.38},{"date":"2022-03-01","close":47.5},{"date":"2022-03-02","close":46.81},{"date":"2022-03-03","close":44.67},{"date":"2022-03-04","close":42.8},{"date":"2022-03-07","close":42.04},{"date":"2022-03-08","close":42.57},{"date":"2022-03-09","close":44.77},{"date":"2022-03-10","close":43.57},{"date":"2022-03-11","close":40.69},{"date":"2022-03-14","close":38.15},{"date":"2022-03-15","close":39.45},{"date":"2022-03-16","close":42.62},{"date":"2022-03-17","close":44.74},{"date":"2022-03-18","close":46.18},{"date":"2022-03-21","close":44.63},{"date":"2022-03-22","close":46.53},{"date":"2022-03-23","close":45.43},{"date":"2022-03-24","close":45.9},{"date":"2022-03-25","close":44.77},{"date":"2022-03-28","close":45.5},{"date":"2022-03-29","close":48.55},{"date":"2022-03-30","close":46.78},{"date":"2022-03-31","close":45.93},{"date":"2022-04-01","close":48.03},{"date":"2022-04-04","close":48.94},{"date":"2022-04-05","close":46.33},{"date":"2022-04-06","close":45.16},{"date":"2022-04-07","close":44.84},{"date":"2022-04-08","close":43.62},{"date":"2022-04-11","close":42.67},{"date":"2022-04-12","close":43.05},{"date":"2022-04-13","close":44.18},{"date":"2022-04-14","close":42.37},{"date":"2022-04-18","close":40.88},{"date":"2022-04-19","close":41.66},{"date":"2022-04-20","close":40.78},{"date":"2022-04-21","close":38.78},{"date":"2022-04-22","close":38.2},{"date":"2022-04-25","close":39.52},{"date":"2022-04-26","close":37.14},{"date":"2022-04-27","close":36.9},{"date":"2022-04-28","close":35.6},{"date":"2022-04-29","close":34.0},{"date":"2022-05-02","close":35.76},{"date":"2022-05-03","close":35.66},{"date":"2022-05-04","close":37.21},{"date":"2022-05-05","close":34.29},{"date":"2022-05-06","close":32.72},{"date":"2022-05-09","close":29.54},{"date":"2022-05-10","close":30.46},{"date":"2022-05-11","close":28.08},{"date":"2022-05-12","close":29.52},{"date":"2022-05-13","close":32.4},{"date":"2022-05-16","close":31.32},{"date":"2022-05-17","close":32.78},{"date":"2022-05-18","close":31.25},{"date":"2022-05-19","close":32.44},{"date":"2022-05-20","close":32.6},{"date":"2022-05-23","close":32.56},{"date":"2022-05-24","close":30.91},{"date":"2022-05-25","close":31.5},{"date":"2022-05-26","close":31.91},{"date":"2022-05-27","close":33.64},{"date":"2022-05-31","close":32.26},{"date":"2022-06-01","close":31.16},{"date":"2022-06-02","close":33.07},{"date":"2022-06-03","close":32.32},{"date":"2022-06-06","close":31.69},{"date":"2022-06-07","close":32.85},{"date":"2022-06-08","close":33.63},{"date":"2022-06-09","close":31.73},{"date":"2022-06-10","close":29.56},{"date":"2022-06-13","close":27.2},{"date":"2022-06-14","close":27.55},{"date":"2022-06-15","close":28.99},{"date":"2022-06-16","close":27.92},{"date":"2022-06-17","close":29.32},{"date":"2022-06-21","close":30.21},{"date":"2022-06-22","close":31.07},{"date":"2022-06-23","close":33.66},{"date":"2022-06-24","close":34.62},{"date":"2022-06-27","close":34.08},{"date":"2022-06-28","close":32.37},{"date":"2022-06-29","close":32.17},{"date":"2022-06-30","close":31.49},{"date":"2022-07-01","close":32.78},{"date":"2022-07-05","close":35.46},{"date":"2022-07-06","close":35.4},{"date":"2022-07-07","close":37.65},{"date":"2022-07-08","close":37.46},{"date":"2022-07-11","close":35.6},{"date":"2022-07-12","close":36.47},{"date":"2022-07-13","close":36.9},{"date":"2022-07-14","close":36.22},{"date":"2022-07-15","close":36.37},{"date":"2022-07-18","close":35.22},{"date":"2022-07-19","close":37.05},{"date":"2022-07-20","close":38.28},{"date":"2022-07-21","close":38.97},{"date":"2022-07-22","close":36.8},{"date":"2022-07-25","close":36.71},{"date":"2022-07-26","close":36.34},{"date":"2022-07-27","close":37.76},{"date":"2022-07-28","close":37.27},{"date":"2022-07-29","close":36.61},{"date":"2022-08-01","close":36.38},{"date":"2022-08-02","close":37.21},{"date":"2022-08-03","close":38.97},{"date":"2022-08-04","close":39.63},{"date":"2022-08-05","close":40.39},{"date":"2022-08-08","close":40.77},{"date":"2022-08-09","close":38.56},{"date":"2022-08-10","close":41.28},{"date":"2022-08-11","close":40.45},{"date":"2022-08-12","close":41.91},{"date":"2022-08-15","close":42.39},{"date":"2022-08-16","close":40.73},{"date":"2022-08-17","close":38.64},{"date":"2022-08-18","close":38.16},{"date":"2022-08-19","close":36.4},{"date":"2022-08-22","close":36.17},{"date":"2022-08-23","close":36.83},{"date":"2022-08-24","close":38.11},{"date":"2022-08-25","close":39.05},{"date":"2022-08-26","close":36.58},{"date":"2022-08-29","close":35.7},{"date":"2022-08-30","close":35.03},{"date":"2022-08-31","close":35.49},{"date":"2022-09-01","close":35.72},{"date":"2022-09-02","close":34.67},{"date":"2022-09-06","close":34.04},{"date":"2022-09-07","close":35.65},{"date":"2022-09-08","close":36.94},{"date":"2022-09-09","close":37.74},{"date":"2022-09-12","close":38.61},{"date":"2022-09-13","close":36.46},{"date":"2022-09-14","close":37.05},{"date":"2022-09-15","close":37.68},{"date":"2022-09-16","close":35.74},{"date":"2022-09-19","close":35.43},{"date":"2022-09-20","close":34.87},{"date":"2022-09-21","close":33.93},{"date":"2022-09-22","close":32.97},{"date":"2022-09-23","close":32.14},{"date":"2022-09-26","close":31.57},{"date":"2022-09-27","close":32.24},{"date":"2022-09-28","close":34.23},{"date":"2022-09-29","close":32.89},{"date":"2022-09-30","close":32.87},{"date":"2022-10-03","close":33.19},{"date":"2022-10-04","close":35.71},{"date":"2022-10-05","close":35.04},{"date":"2022-10-06","close":35.03},{"date":"2022-10-07","close":32.86},{"date":"2022-10-10","close":31.9},{"date":"2022-10-11","close":31.73},{"date":"2022-10-12","close":31.92},{"date":"2022-10-13","close":31.7},{"date":"2022-10-14","close":30.52},{"date":"2022-10-17","close":31.95},{"date":"2022-10-18","close":32.36},{"date":"2022-10-19","close":30.5},{"date":"2022-10-20","close":30.33},{"date":"2022-10-21","close":31.12},{"date":"2022-10-24","close":30.96},{"date":"2022-10-25","close":32.63},{"date":"2022-10-26","close":33.55},{"date":"2022-10-27","close":32.99},{"date":"2022-10-28","close":34.18},{"date":"2022-10-31","close":33.76},{"date":"2022-11-01","close":34.19},{"date":"2022-11-02","close":33.03},{"date":"2022-11-03","close":32.66},{"date":"2022-11-04","close":32.51},{"date":"2022-11-07","close":31.58},{"date":"2022-11-08","close":32.14},{"date":"2022-11-09","close":30.77},{"date":"2022-11-10","close":34.22},{"date":"2022-11-11","close":36.23},{"date":"2022-11-14","close":34.99},{"date":"2022-11-15","close":35.0},{"date":"2022-11-16","close":33.65},{"date":"2022-11-17","close":32.76},{"date":"2022-11-18","close":32.25},{"date":"2022-11-21","close":31.71},{"date":"2022-11-22","close":31.59},{"date":"2022-11-23","close":31.88},{"date":"2022-11-25","close":31.7},{"date":"2022-11-28","close":30.63},{"date":"2022-11-29","close":30.51},{"date":"2022-11-30","close":32.5},{"date":"2022-12-01","close":32.71},{"date":"2022-12-02","close":32.98},{"date":"2022-12-05","close":31.48},{"date":"2022-12-06","close":30.49},{"date":"2022-12-07","close":30.58},{"date":"2022-12-08","close":31.26},{"date":"2022-12-09","close":30.35},{"date":"2022-12-12","close":30.86},{"date":"2022-12-13","close":31.19},{"date":"2022-12-14","close":30.97},{"date":"2022-12-15","close":29.89},{"date":"2022-12-16","close":30.16},{"date":"2022-12-19","close":28.84},{"date":"2022-12-20","close":29.06},{"date":"2022-12-21","close":29.7},{"date":"2022-12-22","close":29.36},{"date":"2022-12-23","close":28.42},{"date":"2022-12-27","close":27.24},{"date":"2022-12-28","close":27.085},{"date":"2022-12-29","close":28.185},{"date":"2022-12-30","close":28.23},{"date":"2023-01-03","close":27.61},{"date":"2023-01-04","close":28.65},{"date":"2023-01-05","close":28.38},{"date":"2023-01-06","close":28.28},{"date":"2023-01-09","close":29.18},{"date":"2023-01-10","close":30.22},{"date":"2023-01-11","close":31.31},{"date":"2023-01-12","close":32.39},{"date":"2023-01-13","close":32.81},{"date":"2023-01-17","close":33.43},{"date":"2023-01-18","close":32.9},{"date":"2023-01-19","close":31.8},{"date":"2023-01-20","close":32.49},{"date":"2023-01-23","close":33.36},{"date":"2023-01-24","close":32.89},{"date":"2023-01-25","close":33.06},{"date":"2023-01-26","close":33.11},{"date":"2023-01-27","close":34.06},{"date":"2023-01-30","close":32.7},{"date":"2023-01-31","close":33.7},{"date":"2023-02-01","close":34.5},{"date":"2023-02-02","close":36.49},{"date":"2023-02-03","close":35.28},{"date":"2023-02-06","close":34.56},{"date":"2023-02-07","close":35.14},{"date":"2023-02-08","close":33.72},{"date":"2023-02-09","close":32.69},{"date":"2023-02-10","close":32.17},{"date":"2023-02-13","close":32.53},{"date":"2023-02-14","close":32.8},{"date":"2023-02-15","close":33.51},{"date":"2023-02-16","close":32.53},{"date":"2023-02-17","close":32.47},{"date":"2023-02-21","close":30.44},{"date":"2023-02-22","close":31.13},{"date":"2023-02-23","close":30.72},{"date":"2023-02-24","close":29.67},{"date":"2023-02-27","close":29.93},{"date":"2023-02-28","close":30.35},{"date":"2023-03-01","close":30.0},{"date":"2023-03-02","close":30.15},{"date":"2023-03-03","close":31.0},{"date":"2023-03-06","close":30.13},{"date":"2023-03-07","close":29.81},{"date":"2023-03-08","close":29.77},{"date":"2023-03-09","close":28.65},{"date":"2023-03-10","close":27.46},{"date":"2023-03-13","close":28.48},{"date":"2023-03-14","close":28.9},{"date":"2023-03-15","close":28.94},{"date":"2023-03-16","close":29.44},{"date":"2023-03-17","close":28.52},{"date":"2023-03-20","close":28.27},{"date":"2023-03-21","close":29.35},{"date":"2023-03-22","close":28.09},{"date":"2023-03-23","close":28.28},{"date":"2023-03-24","close":28.65},{"date":"2023-03-27","close":28.64},{"date":"2023-03-28","close":28.005},{"date":"2023-03-29","close":28.89},{"date":"2023-03-30","close":28.66},{"date":"2023-03-31","close":30.07},{"date":"2023-04-03","close":29.76},{"date":"2023-04-04","close":29.63},{"date":"2023-04-05","close":29.1},{"date":"2023-04-06","close":29.72},{"date":"2023-04-10","close":29.61},{"date":"2023-04-11","close":29.97},{"date":"2023-04-12","close":29.28},{"date":"2023-04-13","close":30.9},{"date":"2023-04-14","close":30.31},{"date":"2023-04-17","close":30.75},{"date":"2023-04-18","close":30.48},{"date":"2023-04-19","close":30.85},{"date":"2023-04-20","close":29.95},{"date":"2023-04-21","close":30.58},{"date":"2023-04-24","close":30.12},{"date":"2023-04-25","close":29.11},{"date":"2023-04-26","close":28.715},{"date":"2023-04-27","close":28.85},{"date":"2023-04-28","close":28.96},{"date":"2023-05-01","close":29.2},{"date":"2023-05-02","close":28.26},{"date":"2023-05-03","close":28.86},{"date":"2023-05-04","close":29.37},{"date":"2023-05-05","close":29.71},{"date":"2023-05-08","close":29.81},{"date":"2023-05-09","close":30.15},{"date":"2023-05-10","close":30.93},{"date":"2023-05-11","close":30.38},{"date":"2023-05-12","close":29.86},{"date":"2023-05-15","close":30.81},{"date":"2023-05-16","close":29.78},{"date":"2023-05-17","close":30.28},{"date":"2023-05-18","close":30.49},{"date":"2023-05-19","close":30.76},{"date":"2023-05-22","close":32.44},{"date":"2023-05-23","close":32.5},{"date":"2023-05-24","close":32.08},{"date":"2023-05-25","close":31.28},{"date":"2023-05-26","close":31.69},{"date":"2023-05-30","close":31.72},{"date":"2023-05-31","close":31.63},{"date":"2023-06-01","close":32.56},{"date":"2023-06-02","close":33.25},{"date":"2023-06-05","close":33.5},{"date":"2023-06-06","close":34.26},{"date":"2023-06-07","close":33.9},{"date":"2023-06-08","close":33.86},{"date":"2023-06-09","close":33.32},{"date":"2023-06-12","close":34.17},{"date":"2023-06-13","close":35.21},{"date":"2023-06-14","close":34.5},{"date":"2023-06-15","close":35.2},{"date":"2023-06-16","close":34.61},{"date":"2023-06-20","close":34.73},{"date":"2023-06-21","close":33.75},{"date":"2023-06-22","close":33.42},{"date":"2023-06-23","close":32.79},{"date":"2023-06-26","close":32.6},{"date":"2023-06-27","close":32.84},{"date":"2023-06-28","close":33.78},{"date":"2023-06-29","close":33.71},{"date":"2023-06-30","close":34.09},{"date":"2023-07-03","close":33.97},{"date":"2023-07-05","close":33.75},{"date":"2023-07-06","close":32.54},{"date":"2023-07-07","close":33.15},{"date":"2023-07-10","close":34.87},{"date":"2023-07-11","close":35.31},{"date":"2023-07-12","close":36.57},{"date":"2023-07-13","close":36.94},{"date":"2023-07-14","close":36.26},{"date":"2023-07-17","close":37.21},{"date":"2023-07-18","close":37.76},{"date":"2023-07-19","close":38.18},{"date":"2023-07-20","close":36.57},{"date":"2023-07-21","close":37.11},{"date":"2023-07-24","close":36.32},{"date":"2023-07-25","close":36.46},{"date":"2023-07-26","close":37.13},{"date":"2023-07-27","close":36.13},{"date":"2023-07-28","close":37.29},{"date":"2023-07-31","close":38.0},{"date":"2023-08-01","close":37.04},{"date":"2023-08-02","close":35.21},{"date":"2023-08-03","close":33.96},{"date":"2023-08-04","close":33.99},{"date":"2023-08-07","close":33.02},{"date":"2023-08-08","close":33.12},{"date":"2023-08-09","close":32.68},{"date":"2023-08-10","close":32.22},{"date":"2023-08-11","close":31.88},{"date":"2023-08-14","close":31.84},{"date":"2023-08-15","close":31.6},{"date":"2023-08-16","close":30.6},{"date":"2023-08-17","close":30.36},{"date":"2023-08-18","close":30.33},{"date":"2023-08-21","close":30.94},{"date":"2023-08-22","close":30.95},{"date":"2023-08-23","close":31.61},{"date":"2023-08-24","close":30.41},{"date":"2023-08-25","close":30.56},{"date":"2023-08-28","close":30.79},{"date":"2023-08-29","close":31.98},{"date":"2023-08-30","close":32.24},{"date":"2023-08-31","close":32.25},{"date":"2023-09-01","close":32.61},{"date":"2023-09-05","close":32.01},{"date":"2023-09-06","close":32.0},{"date":"2023-09-07","close":31.49},{"date":"2023-09-08","close":31.11},{"date":"2023-09-11","close":31.57},{"date":"2023-09-12","close":31.53},{"date":"2023-09-13","close":31.33},{"date":"2023-09-14","close":31.03},{"date":"2023-09-15","close":30.51},{"date":"2023-09-18","close":29.62},{"date":"2023-09-19","close":29.55},{"date":"2023-09-20","close":29.02},{"date":"2023-09-21","close":28.23},{"date":"2023-09-22","close":27.91},{"date":"2023-09-25","close":27.6},{"date":"2023-09-26","close":27.64},{"date":"2023-09-27","close":27.97},{"date":"2023-09-28","close":27.87},{"date":"2023-09-29","close":27.86},{"date":"2023-10-02","close":26.95},{"date":"2023-10-03","close":26.49},{"date":"2023-10-04","close":26.27},{"date":"2023-10-05","close":26.55},{"date":"2023-10-06","close":26.27},{"date":"2023-10-09","close":26.17},{"date":"2023-10-10","close":26.84},{"date":"2023-10-11","close":26.51},{"date":"2023-10-12","close":25.02},{"date":"2023-10-13","close":25.12},{"date":"2023-10-16","close":25.46},{"date":"2023-10-17","close":25.75},{"date":"2023-10-18","close":24.59},{"date":"2023-10-19","close":23.92},{"date":"2023-10-20","close":23.75},{"date":"2023-10-23","close":23.57},{"date":"2023-10-24","close":24.25},{"date":"2023-10-25","close":22.95},{"date":"2023-10-26","close":22.98},{"date":"2023-10-27","close":22.24},{"date":"2023-10-30","close":22.43},{"date":"2023-10-31","close":23.02},{"date":"2023-11-01","close":23.22},{"date":"2023-11-02","close":24.33},{"date":"2023-11-03","close":26.04},{"date":"2023-11-06","close":25.3},{"date":"2023-11-07","close":26.12},{"date":"2023-11-08","close":25.05},{"date":"2023-11-09","close":23.98},{"date":"2023-11-10","close":24.1},{"date":"2023-11-13","close":23.85},{"date":"2023-11-14","close":25.96},{"date":"2023-11-15","close":26.62},{"date":"2023-11-16","close":26.03},{"date":"2023-11-17","close":27.57},{"date":"2023-11-20","close":28.18},{"date":"2023-11-21","close":27.15},{"date":"2023-11-22","close":27.6},{"date":"2023-11-24","close":27.99},{"date":"2023-11-27","close":27.83},{"date":"2023-11-28","close":28.02},{"date":"2023-11-29","close":28.12},{"date":"2023-11-30","close":27.74},{"date":"2023-12-01","close":29.03},{"date":"2023-12-04","close":29.2},{"date":"2023-12-05","close":28.25},{"date":"2023-12-06","close":28.61},{"date":"2023-12-07","close":28.71},{"date":"2023-12-08","close":28.6},{"date":"2023-12-11","close":28.41},{"date":"2023-12-12","close":28.24},{"date":"2023-12-13","close":29.85},{"date":"2023-12-14","close":31.66},{"date":"2023-12-15","close":30.95},{"date":"2023-12-18","close":30.62},{"date":"2023-12-19","close":32.7},{"date":"2023-12-20","close":31.1},{"date":"2023-12-21","close":32.04},{"date":"2023-12-22","close":32.81},{"date":"2023-12-26","close":33.67},{"date":"2023-12-27","close":33.68},{"date":"2023-12-28","close":34.25},{"date":"2023-12-29","close":32.81},{"date":"2024-01-02","close":32.72},{"date":"2024-01-03","close":31.19},{"date":"2024-01-04","close":31.52},{"date":"2024-01-05","close":31.61},{"date":"2024-01-08","close":32.21},{"date":"2024-01-09","close":32.42},{"date":"2024-01-10","close":32.23},{"date":"2024-01-11","close":30.99},{"date":"2024-01-12","close":30.68},{"date":"2024-01-16","close":29.85},{"date":"2024-01-17","close":28.9},{"date":"2024-01-18","close":28.76},{"date":"2024-01-19","close":28.83},{"date":"2024-01-22","close":29.82},{"date":"2024-01-23","close":29.96},{"date":"2024-01-24","close":29.21},{"date":"2024-01-25","close":29.46},{"date":"2024-01-26","close":29.09},{"date":"2024-01-29","close":30.62},{"date":"2024-01-30","close":29.44},{"date":"2024-01-31","close":28.44},{"date":"2024-02-01","close":29.05},{"date":"2024-02-02","close":29.16},{"date":"2024-02-05","close":28.64},{"date":"2024-02-06","close":29.73},{"date":"2024-02-07","close":29.05},{"date":"2024-02-08","close":29.87},{"date":"2024-02-09","close":30.42},{"date":"2024-02-12","close":31.81},{"date":"2024-02-13","close":29.59},{"date":"2024-02-14","close":30.9},{"date":"2024-02-15","close":31.88},{"date":"2024-02-16","close":31.4},{"date":"2024-02-20","close":30.59},{"date":"2024-02-21","close":30.02},{"date":"2024-02-22","close":30.71},{"date":"2024-02-23","close":30.21},{"date":"2024-02-26","close":31.42},{"date":"2024-02-27","close":32.96},{"date":"2024-02-28","close":32.28},{"date":"2024-02-29","close":31.51},{"date":"2024-03-01","close":31.63},{"date":"2024-03-04","close":31.04},{"date":"2024-03-05","close":30.06},{"date":"2024-03-06","close":30.1},{"date":"2024-03-07","close":30.42},{"date":"2024-03-08","close":30.37},{"date":"2024-03-11","close":29.95},{"date":"2024-03-12","close":29.46},{"date":"2024-03-13","close":29.54},{"date":"2024-03-14","close":28.41},{"date":"2024-03-15","close":28.44},{"date":"2024-03-18","close":28.22},{"date":"2024-03-19","close":28.34},{"date":"2024-03-20","close":28.86},{"date":"2024-03-21","close":28.81},{"date":"2024-03-22","close":28.15},{"date":"2024-03-25","close":28.18},{"date":"2024-03-26","close":27.9},{"date":"2024-03-27","close":28.55},{"date":"2024-03-28","close":28.76},{"date":"2024-04-01","close":28.35},{"date":"2024-04-02","close":27.1},{"date":"2024-04-03","close":27.1},{"date":"2024-04-04","close":26.67},{"date":"2024-04-05","close":26.71},{"date":"2024-04-08","close":27.095},{"date":"2024-04-09","close":27.99},{"date":"2024-04-10","close":26.72},{"date":"2024-04-11","close":26.83},{"date":"2024-04-12","close":25.9},{"date":"2024-04-15","close":24.9},{"date":"2024-04-16","close":24.11},{"date":"2024-04-17","close":23.58},{"date":"2024-04-18","close":23.55},{"date":"2024-04-19","close":23.32},{"date":"2024-04-22","close":23.62},{"date":"2024-04-23","close":23.98},{"date":"2024-04-24","close":23.67},{"date":"2024-04-25","close":23.01},{"date":"2024-04-26","close":23.18},{"date":"2024-04-29","close":23.88},{"date":"2024-04-30","close":23.29},{"date":"2024-05-01","close":23.97},{"date":"2024-05-02","close":24.19},{"date":"2024-05-03","close":25.04},{"date":"2024-05-06","close":25.52},{"date":"2024-05-07","close":25.22},{"date":"2024-05-08","close":24.63},{"date":"2024-05-09","close":25.09},{"date":"2024-05-10","close":24.9},{"date":"2024-05-13","close":26.31},{"date":"2024-05-14","close":26.74},{"date":"2024-05-15","close":26.88},{"date":"2024-05-16","close":26.51},{"date":"2024-05-17","close":26.53},{"date":"2024-05-20","close":26.48},{"date":"2024-05-21","close":26.02},{"date":"2024-05-22","close":26.29},{"date":"2024-05-23","close":25.66},{"date":"2024-05-24","close":25.63},{"date":"2024-05-28","close":25.69},{"date":"2024-05-29","close":24.73},{"date":"2024-05-30","close":24.87},{"date":"2024-05-31","close":24.5},{"date":"2024-06-03","close":25.09},{"date":"2024-06-04","close":25.25},{"date":"2024-06-05","close":26.47},{"date":"2024-06-06","close":26.45},{"date":"2024-06-07","close":25.27},{"date":"2024-06-10","close":25.42},{"date":"2024-06-11","close":25.49},{"date":"2024-06-12","close":26.15},{"date":"2024-06-13","close":25.78},{"date":"2024-06-14","close":25.05},{"date":"2024-06-17","close":24.56},{"date":"2024-06-18","close":24.51},{"date":"2024-06-20","close":24.3},{"date":"2024-06-21","close":24.37},{"date":"2024-06-24","close":24.6},{"date":"2024-06-25","close":24.24},{"date":"2024-06-26","close":23.75},{"date":"2024-06-27","close":23.73},{"date":"2024-06-28","close":23.48},{"date":"2024-07-01","close":23.23},{"date":"2024-07-02","close":22.89},{"date":"2024-07-03","close":23.16},{"date":"2024-07-05","close":23.24},{"date":"2024-07-08","close":23.56},{"date":"2024-07-09","close":23.57},{"date":"2024-07-10","close":23.46},{"date":"2024-07-11","close":24.83},{"date":"2024-07-12","close":25.34},{"date":"2024-07-15","close":25.44},{"date":"2024-07-16","close":27.41},{"date":"2024-07-17","close":26.76},{"date":"2024-07-18","close":25.55},{"date":"2024-07-19","close":25.38},{"date":"2024-07-22","close":26.24},{"date":"2024-07-23","close":26.79},{"date":"2024-07-24","close":25.95},{"date":"2024-07-25","close":26.69},{"date":"2024-07-26","close":27.23},{"date":"2024-07-29","close":26.9},{"date":"2024-07-30","close":26.73},{"date":"2024-07-31","close":26.95},{"date":"2024-08-01","close":26.04},{"date":"2024-08-02","close":24.62},{"date":"2024-08-05","close":23.91},{"date":"2024-08-06","close":24.28},{"date":"2024-08-07","close":23.68},{"date":"2024-08-08","close":24.57},{"date":"2024-08-09","close":24.28},{"date":"2024-08-12","close":24.17},{"date":"2024-08-13","close":25.13},{"date":"2024-08-14","close":24.49},{"date":"2024-08-15","close":25.81},{"date":"2024-08-16","close":26.0},{"date":"2024-08-19","close":26.74},{"date":"2024-08-20","close":26.26},{"date":"2024-08-21","close":27.05},{"date":"2024-08-22","close":26.05},{"date":"2024-08-23","close":26.97},{"date":"2024-08-26","close":26.98},{"date":"2024-08-27","close":26.76},{"date":"2024-08-28","close":26.32},{"date":"2024-08-29","close":26.58},{"date":"2024-08-30","close":26.39},{"date":"2024-09-03","close":25.12},{"date":"2024-09-04","close":24.87},{"date":"2024-09-05","close":24.97},{"date":"2024-09-06","close":24.24},{"date":"2024-09-09","close":24.46},{"date":"2024-09-10","close":24.9},{"date":"2024-09-11","close":25.33},{"date":"2024-09-12","close":25.32},{"date":"2024-09-13","close":26.12},{"date":"2024-09-16","close":26.05},{"date":"2024-09-17","close":26.29},{"date":"2024-09-18","close":26.23},{"date":"2024-09-19","close":26.77},{"date":"2024-09-20","close":26.25},{"date":"2024-09-23","close":25.35},{"date":"2024-09-24","close":25.36},{"date":"2024-09-25","close":24.84},{"date":"2024-09-26","close":25.58},{"date":"2024-09-27","close":25.63},{"date":"2024-09-30","close":25.6},{"date":"2024-10-01","close":24.85},{"date":"2024-10-02","close":24.84},{"date":"2024-10-03","close":24.41},{"date":"2024-10-04","close":24.86},{"date":"2024-10-07","close":24.67},{"date":"2024-10-08","close":24.69},{"date":"2024-10-09","close":24.18},{"date":"2024-10-10","close":23.87},{"date":"2024-10-11","close":24.79},{"date":"2024-10-14","close":25.2},{"date":"2024-10-15","close":24.78},{"date":"2024-10-16","close":25.02},{"date":"2024-10-17","close":24.33},{"date":"2024-10-18","close":24.78},{"date":"2024-10-21","close":24.36},{"date":"2024-10-22","close":24.07},{"date":"2024-10-23","close":23.55},{"date":"2024-10-24","close":23.29},{"date":"2024-10-25","close":23.3},{"date":"2024-10-28","close":24.06},{"date":"2024-10-29","close":23.94},{"date":"2024-10-30","close":23.995},{"date":"2024-10-31","close":23.14},{"date":"2024-11-01","close":24.0},{"date":"2024-11-04","close":24.27},{"date":"2024-11-05","close":24.78},{"date":"2024-11-06","close":25.49},{"date":"2024-11-07","close":25.39},{"date":"2024-11-08","close":25.895},{"date":"2024-11-11","close":27.11},{"date":"2024-11-12","close":26.0},{"date":"2024-11-13","close":25.65},{"date":"2024-11-14","close":24.13},{"date":"2024-11-15","close":22.66},{"date":"2024-11-18","close":22.68},{"date":"2024-11-19","close":23.26},{"date":"2024-11-20","close":23.36},{"date":"2024-11-21","close":23.22},{"date":"2024-11-22","close":23.83},{"date":"2024-11-25","close":25.06},{"date":"2024-11-26","close":24.84},{"date":"2024-11-27","close":25.43},{"date":"2024-11-29","close":25.98},{"date":"2024-12-02","close":26.69},{"date":"2024-12-03","close":25.7},{"date":"2024-12-04","close":26.13},{"date":"2024-12-05","close":25.2},{"date":"2024-12-06","close":26.43},{"date":"2024-12-09","close":26.41},{"date":"2024-12-10","close":26.52},{"date":"2024-12-11","close":26.13},{"date":"2024-12-12","close":25.15},{"date":"2024-12-13","close":24.71},{"date":"2024-12-16","close":25.23},{"date":"2024-12-17","close":24.7},{"date":"2024-12-18","close":22.9},{"date":"2024-12-19","close":22.95},{"date":"2024-12-20","close":23.68},{"date":"2024-12-23","close":23.97},{"date":"2024-12-24","close":24.18},{"date":"2024-12-26","close":24.66},{"date":"2024-12-27","close":24.43},{"date":"2024-12-30","close":23.71},{"date":"2024-12-31","close":23.545},{"date":"2025-01-02","close":24.46},{"date":"2025-01-03","close":25.68},{"date":"2025-01-06","close":26.16},{"date":"2025-01-07","close":25.59},{"date":"2025-01-08","close":25.57},{"date":"2025-01-10","close":24.74},{"date":"2025-01-13","close":24.46},{"date":"2025-01-14","close":23.61},{"date":"2025-01-15","close":24.43},{"date":"2025-01-16","close":24.25},{"date":"2025-01-17","close":24.11},{"date":"2025-01-21","close":25.96},{"date":"2025-01-22","close":27.12},{"date":"2025-01-23","close":27.54},{"date":"2025-01-24","close":27.08},{"date":"2025-01-27","close":26.56},{"date":"2025-01-28","close":26.66},{"date":"2025-01-29","close":26.23},{"date":"2025-01-30","close":27.28},{"date":"2025-01-31","close":26.84},{"date":"2025-02-03","close":26.57},{"date":"2025-02-04","close":26.86},{"date":"2025-02-05","close":28.14},{"date":"2025-02-06","close":27.37},{"date":"2025-02-07","close":26.99},{"date":"2025-02-10","close":26.48},{"date":"2025-02-11","close":26.16},{"date":"2025-02-12","close":26.78},{"date":"2025-02-13","close":27.66},{"date":"2025-02-14","close":29.42},{"date":"2025-02-18","close":29.47},{"date":"2025-02-19","close":29.81},{"date":"2025-02-20","close":28.56},{"date":"2025-02-21","close":26.94},{"date":"2025-02-24","close":26.49},{"date":"2025-02-25","close":25.14},{"date":"2025-02-26","close":25.63},{"date":"2025-02-27","close":24.54},{"date":"2025-02-28","close":24.62},{"date":"2025-03-03","close":23.14},{"date":"2025-03-04","close":23.53},{"date":"2025-03-05","close":23.98},{"date":"2025-03-06","close":23.22},{"date":"2025-03-07","close":23.33},{"date":"2025-03-10","close":21.99},{"date":"2025-03-11","close":22.45},{"date":"2025-03-12","close":22.97},{"date":"2025-03-13","close":22.03},{"date":"2025-03-14","close":22.75},{"date":"2025-03-17","close":23.46},{"date":"2025-03-18","close":22.65},{"date":"2025-03-19","close":23.1},{"date":"2025-03-20","close":22.86},{"date":"2025-03-21","close":23.32},{"date":"2025-03-24","close":24.09},{"date":"2025-03-25","close":23.49},{"date":"2025-03-26","close":22.49},{"date":"2025-03-27","close":22.24},{"date":"2025-03-28","close":21.55},{"date":"2025-03-31","close":20.76},{"date":"2025-04-01","close":20.2},{"date":"2025-04-02","close":20.87},{"date":"2025-04-03","close":19.74},{"date":"2025-04-04","close":19.0},{"date":"2025-04-07","close":19.2},{"date":"2025-04-08","close":18.34},{"date":"2025-04-09","close":20.56},{"date":"2025-04-10","close":19.36},{"date":"2025-04-11","close":21.03},{"date":"2025-04-14","close":21.35},{"date":"2025-04-15","close":21.32},{"date":"2025-04-16","close":20.8},{"date":"2025-04-17","close":20.67},{"date":"2025-04-21","close":20.43},{"date":"2025-04-22","close":21.3},{"date":"2025-04-23","close":21.77},{"date":"2025-04-24","close":22.45},{"date":"2025-04-25","close":22.4},{"date":"2025-04-28","close":22.35},{"date":"2025-04-29","close":22.28},{"date":"2025-04-30","close":21.99},{"date":"2025-05-01","close":21.75},{"date":"2025-05-02","close":22.67},{"date":"2025-05-05","close":21.92},{"date":"2025-05-06","close":20.34},{"date":"2025-05-07","close":20.82},{"date":"2025-05-08","close":21.73},{"date":"2025-05-09","close":21.13},{"date":"2025-05-12","close":22.07},{"date":"2025-05-13","close":21.96},{"date":"2025-05-14","close":21.13},{"date":"2025-05-15","close":21.21},{"date":"2025-05-16","close":21.8},{"date":"2025-05-19","close":21.74},{"date":"2025-05-20","close":21.87},{"date":"2025-05-21","close":20.71},{"date":"2025-05-22","close":20.82},{"date":"2025-05-23","close":20.92},{"date":"2025-05-27","close":21.53},{"date":"2025-05-28","close":21.1},{"date":"2025-05-29","close":21.02},{"date":"2025-05-30","close":20.92},{"date":"2025-06-02","close":21.64},{"date":"2025-06-03","close":22.12},{"date":"2025-06-04","close":22.61},{"date":"2025-06-05","close":22.26},{"date":"2025-06-06","close":23.28},{"date":"2025-06-09","close":23.79},{"date":"2025-06-10","close":24.22},{"date":"2025-06-11","close":24.27},{"date":"2025-06-12","close":23.65},{"date":"2025-06-13","close":23.47},{"date":"2025-06-16","close":23.92},{"date":"2025-06-17","close":23.67},{"date":"2025-06-18","close":24.15},{"date":"2025-06-20","close":23.8},{"date":"2025-06-23","close":23.58},{"date":"2025-06-24","close":24.13},{"date":"2025-06-25","close":24.25},{"date":"2025-06-26","close":24.56},{"date":"2025-06-27","close":24.3},{"date":"2025-06-30","close":24.35},{"date":"2025-07-01","close":24.17},{"date":"2025-07-02","close":25.17},{"date":"2025-07-03","close":25.39},{"date":"2025-07-07","close":24.35},{"date":"2025-07-08","close":25.09},{"date":"2025-07-09","close":26.07},{"date":"2025-07-10","close":26.125},{"date":"2025-07-11","close":25.265},{"date":"2025-07-14","close":25.26},{"date":"2025-07-15","close":24.33},{"date":"2025-07-16","close":24.88},{"date":"2025-07-17","close":24.49},{"date":"2025-07-18","close":24.92},{"date":"2025-07-21","close":25.13},{"date":"2025-07-22","close":25.95},{"date":"2025-07-23","close":26.55},{"date":"2025-07-24","close":26.03},{"date":"2025-07-25","close":26.0},{"date":"2025-07-28","close":25.68},{"date":"2025-07-29","close":24.62},{"date":"2025-07-30","close":24.5},{"date":"2025-07-31","close":23.82},{"date":"2025-08-01","close":23.56},{"date":"2025-08-04","close":24.16},{"date":"2025-08-05","close":23.685},{"date":"2025-08-06","close":23.09},{"date":"2025-08-07","close":23.29},{"date":"2025-08-08","close":23.38},{"date":"2025-08-11","close":23.38},{"date":"2025-08-12","close":24.08},{"date":"2025-08-13","close":25.16},{"date":"2025-08-14","close":25.08},{"date":"2025-08-15","close":25.24},{"date":"2025-08-18","close":25.1},{"date":"2025-08-19","close":24.22},{"date":"2025-08-20","close":24.02},{"date":"2025-08-21","close":24.29},{"date":"2025-08-22","close":25.24},{"date":"2025-08-25","close":24.73},{"date":"2025-08-26","close":24.91},{"date":"2025-08-27","close":24.72},{"date":"2025-08-28","close":24.76},{"date":"2025-08-29","close":24.72},{"date":"2025-09-02","close":24.8},{"date":"2025-09-03","close":24.86},{"date":"2025-09-04","close":24.9},{"date":"2025-09-05","close":25.52},{"date":"2025-09-08","close":25.48},{"date":"2025-09-09","close":25.61},{"date":"2025-09-10","close":24.78},{"date":"2025-09-11","close":26.19},{"date":"2025-09-12","close":25.6},{"date":"2025-09-15","close":25.93},{"date":"2025-09-16","close":26.55},{"date":"2025-09-17","close":26.27},{"date":"2025-09-18","close":27.595},{"date":"2025-09-19","close":27.51},{"date":"2025-09-22","close":27.85},{"date":"2025-09-23","close":27.51},{"date":"2025-09-24","close":27.0},{"date":"2025-09-25","close":26.67},{"date":"2025-09-26","close":26.91},{"date":"2025-09-29","close":27.27},{"date":"2025-09-30","close":27.77},{"date":"2025-10-01","close":28.85},{"date":"2025-10-02","close":29.81},{"date":"2025-10-03","close":30.04},{"date":"2025-10-06","close":30.38},{"date":"2025-10-07","close":30.0},{"date":"2025-10-08","close":32.13},{"date":"2025-10-09","close":31.65},{"date":"2025-10-10","close":30.35},{"date":"2025-10-13","close":30.28},{"date":"2025-10-14","close":30.51},{"date":"2025-10-15","close":32.27},{"date":"2025-10-16","close":32.08},{"date":"2025-10-17","close":31.0},{"date":"2025-10-20","close":33.6},{"date":"2025-10-21","close":32.66},{"date":"2025-10-22","close":30.57},{"date":"2025-10-23","close":31.38},{"date":"2025-10-24","close":31.88},{"date":"2025-10-27","close":31.16},{"date":"2025-10-28","close":30.45},{"date":"2025-10-29","close":29.97},{"date":"2025-10-30","close":29.79},{"date":"2025-10-31","close":31.13},{"date":"2025-11-03","close":30.66},{"date":"2025-11-04","close":29.5},{"date":"2025-11-05","close":29.74},{"date":"2025-11-06","close":28.36},{"date":"2025-11-07","close":28.03},{"date":"2025-11-10","close":28.51},{"date":"2025-11-11","close":28.81},{"date":"2025-11-12","close":28.3},{"date":"2025-11-13","close":27.04},{"date":"2025-11-14","close":26.89},{"date":"2025-11-17","close":26.87},{"date":"2025-11-18","close":26.85},{"date":"2025-11-19","close":27.26},{"date":"2025-11-20","close":27.21},{"date":"2025-11-21","close":29.02},{"date":"2025-11-24","close":30.39},{"date":"2025-11-25","close":31.14},{"date":"2025-11-26","close":30.86},{"date":"2025-11-28","close":31.19},{"date":"2025-12-01","close":29.85},{"date":"2025-12-02","close":29.74},{"date":"2025-12-03","close":30.83},{"date":"2025-12-04","close":31.9},{"date":"2025-12-05","close":30.93},{"date":"2025-12-08","close":31.17},{"date":"2025-12-09","close":30.86},{"date":"2025-12-10","close":31.17},{"date":"2025-12-11","close":30.85},{"date":"2025-12-12","close":30.2},{"date":"2025-12-15","close":29.86},{"date":"2025-12-16","close":29.58},{"date":"2025-12-17","close":29.08},{"date":"2025-12-18","close":28.99},{"date":"2025-12-19","close":29.61},{"date":"2025-12-22","close":30.62},{"date":"2025-12-23","close":30.14},{"date":"2025-12-24","close":30.18},{"date":"2025-12-26","close":29.67},{"date":"2025-12-29","close":29.22},{"date":"2025-12-30","close":29.0},{"date":"2025-12-31","close":28.97},{"date":"2026-01-02","close":29.18},{"date":"2026-01-05","close":29.98},{"date":"2026-01-06","close":31.5},{"date":"2026-01-07","close":32.09},{"date":"2026-01-08","close":30.91},{"date":"2026-01-09","close":30.55},{"date":"2026-01-12","close":31.8},{"date":"2026-01-13","close":31.96},{"date":"2026-01-14","close":32.53},{"date":"2026-01-15","close":32.06},{"date":"2026-01-16","close":31.82},{"date":"2026-01-20","close":31.61},{"date":"2026-01-21","close":32.4},{"date":"2026-01-22","close":34.24},{"date":"2026-01-23","close":32.63},{"date":"2026-01-26","close":32.48},{"date":"2026-01-27","close":32.42},{"date":"2026-01-28","close":31.48},{"date":"2026-01-29","close":31.35},{"date":"2026-01-30","close":30.43},{"date":"2026-02-02","close":30.62},{"date":"2026-02-03","close":30.32},{"date":"2026-02-04","close":29.18},{"date":"2026-02-05","close":27.49},{"date":"2026-02-06","close":28.79},{"date":"2026-02-09","close":29.08},{"date":"2026-02-10","close":29.13},{"date":"2026-02-11","close":28.74},{"date":"2026-02-12","close":27.85},{"date":"2026-02-13","close":28.36},{"date":"2026-02-17","close":28.93},{"date":"2026-02-18","close":29.66},{"date":"2026-02-19","close":29.87},{"date":"2026-02-20","close":28.81},{"date":"2026-02-23","close":28.73},{"date":"2026-02-24","close":29.51},{"date":"2026-02-25","close":29.24},{"date":"2026-02-26","close":30.56},{"date":"2026-02-27","close":29.98},{"date":"2026-03-02","close":29.91},{"date":"2026-03-03","close":29.07},{"date":"2026-03-04","close":29.51},{"date":"2026-03-05","close":28.78},{"date":"2026-03-06","close":28.12},{"date":"2026-03-09","close":28.81},{"date":"2026-03-10","close":27.93},{"date":"2026-03-11","close":27.67},{"date":"2026-03-12","close":26.17},{"date":"2026-03-13","close":26.36},{"date":"2026-03-16","close":26.55},{"date":"2026-03-17","close":27.2},{"date":"2026-03-18","close":26.34},{"date":"2026-03-19","close":26.7},{"date":"2026-03-20","close":26.05},{"date":"2026-03-23","close":26.63},{"date":"2026-03-24","close":26.635},{"date":"2026-03-25","close":26.86},{"date":"2026-03-26","close":26.51},{"date":"2026-03-27","close":25.01},{"date":"2026-03-30","close":24.82},{"date":"2026-03-31","close":26.42},{"date":"2026-04-01","close":27.09},{"date":"2026-04-02","close":27.36},{"date":"2026-04-06","close":27.26},{"date":"2026-04-07","close":27.16},{"date":"2026-04-08","close":27.81},{"date":"2026-04-09","close":27.07},{"date":"2026-04-10","close":26.68},{"date":"2026-04-13","close":27.9},{"date":"2026-04-14","close":29.3},{"date":"2026-04-15","close":29.94},{"date":"2026-04-16","close":29.84},{"date":"2026-04-17","close":30.79},{"date":"2026-04-20","close":31.24},{"date":"2026-04-21","close":30.71},{"date":"2026-04-22","close":30.88},{"date":"2026-04-23","close":29.8},{"date":"2026-04-24","close":29.54},{"date":"2026-04-27","close":29.91},{"date":"2026-04-28","close":29.58},{"date":"2026-04-29","close":28.53},{"date":"2026-04-30","close":29.87},{"date":"2026-05-01","close":30.3},{"date":"2026-05-04","close":30.58},{"date":"2026-05-05","close":29.78},{"date":"2026-05-06","close":31.06},{"date":"2026-05-07","close":30.38},{"date":"2026-05-08","close":30.48},{"date":"2026-05-11","close":29.94},{"date":"2026-05-12","close":29.72},{"date":"2026-05-13","close":29.63},{"date":"2026-05-14","close":29.18},{"date":"2026-05-15","close":28.15},{"date":"2026-05-18","close":28.11},{"date":"2026-05-19","close":28.12},{"date":"2026-05-20","close":29.54},{"date":"2026-05-21","close":30.53},{"date":"2026-05-22","close":30.67},{"date":"2026-05-26","close":31.3},{"date":"2026-05-27","close":32.06},{"date":"2026-05-28","close":34.12},{"date":"2026-05-29","close":34.64},{"date":"2026-06-01","close":34.75},{"date":"2026-06-02","close":34.0},{"date":"2026-06-03","close":33.92},{"date":"2026-06-04","close":36.27},{"date":"2026-06-05","close":33.41},{"date":"2026-06-08","close":33.15},{"date":"2026-06-09","close":33.56},{"date":"2026-06-10","close":32.85},{"date":"2026-06-11","close":33.65},{"date":"2026-06-12","close":33.47},{"date":"2026-06-15","close":35.1},{"date":"2026-06-16","close":34.88},{"date":"2026-06-17","close":35.04},{"date":"2026-06-18","close":36.86},{"date":"2026-06-22","close":36.4},{"date":"2026-06-23","close":36.01},{"date":"2026-06-24","close":38.58},{"date":"2026-06-25","close":40.11},{"date":"2026-06-26","close":41.43},{"date":"2026-06-29","close":42.36},{"date":"2026-06-30","close":42.06},{"date":"2026-07-01","close":42.62},{"date":"2026-07-02","close":42.91},{"date":"2026-07-06","close":43.57},{"date":"2026-07-07","close":42.6},{"date":"2026-07-08","close":41.87},{"date":"2026-07-09","close":43.0},{"date":"2026-07-10","close":41.32},{"date":"2026-07-13","close":40.59},{"date":"2026-07-14","close":41.05},{"date":"2026-07-15","close":41.22},{"date":"2026-07-16","close":40.09},{"date":"2026-07-17","close":39.87},{"date":"2026-07-20","close":38.28},{"date":"2026-07-21","close":39.56},{"date":"2026-07-22","close":38.85},{"date":"2026-07-23","close":38.82},{"date":"2026-07-24","close":37.81},{"date":"2026-07-27","close":37.79},{"date":"2026-07-28","close":37.82},{"date":"2026-07-29","close":37.5},{"date":"2026-07-30","close":39.26},{"date":"2026-07-31","close":38.56},{"date":"2026-08-03","close":39.62},{"date":"2026-08-04","close":40.7},{"date":"2026-08-05","close":41.24},{"date":"2026-08-06","close":40.55},{"date":"2026-08-07","close":43.04},{"date":"2026-08-10","close":44.31},{"date":"2026-08-11","close":44.55},{"date":"2026-08-12","close":44.69},{"date":"2026-08-13","close":44.32},{"date":"2026-08-14","close":43.45},{"date":"2026-08-17","close":44.04},{"date":"2026-08-18","close":43.21},{"date":"2026-08-19","close":47.73},{"date":"2026-08-20","close":47.64},{"date":"2026-08-21","close":49.45},{"date":"2026-08-24","close":48.01},{"date":"2026-08-25","close":50.06},{"date":"2026-08-26","close":49.45},{"date":"2026-08-27","close":49.87},{"date":"2026-08-28","close":47.64},{"date":"2026-08-31","close":47.23},{"date":"2026-09-01","close":46.84},{"date":"2026-09-02","close":47.15},{"date":"2026-09-03","close":47.2},{"date":"2026-09-04","close":47.14},{"date":"2026-09-08","close":46.85},{"date":"2026-09-09","close":46.31},{"date":"2026-09-10","close":45.38},{"date":"2026-09-11","close":45.56},{"date":"2026-09-14","close":46.8},{"date":"2026-09-15","close":47.71},{"date":"2026-09-16","close":47.85},{"date":"2026-09-17","close":51.59},{"date":"2026-09-18","close":51.64},{"date":"2026-09-21","close":51.81},{"date":"2026-09-22","close":52.87},{"date":"2026-09-23","close":50.92},{"date":"2026-09-24","close":53.53},{"date":"2026-09-25","close":53.36},{"date":"2026-09-28","close":53.35},{"date":"2026-09-29","close":53.95},{"date":"2026-09-30","close":54.22},{"date":"2026-10-01","close":53.17},{"date":"2026-10-02","close":54.0},{"date":"2026-10-05","close":56.77},{"date":"2026-10-06","close":51.75},{"date":"2026-10-07","close":50.14},{"date":"2026-10-08","close":49.29},{"date":"2026-10-09","close":51.3},{"date":"2026-10-12","close":49.48},{"date":"2026-10-13","close":48.51},{"date":"2026-10-14","close":48.28},{"date":"2026-10-15","close":49.24},{"date":"2026-10-16","close":46.7},{"date":"2026-10-19","close":47.37},{"date":"2026-10-20","close":48.65},{"date":"2026-10-21","close":49.85},{"date":"2026-10-22","close":47.87}],"chart_data":[{"date":"2024-10-23","open":23.98,"high":24.06,"low":23.35,"close":23.55,"volume":2263516,"rsi_14":42.64,"sma_20":24.7,"sma_60":25.28,"sma_120":25.28},{"date":"2024-10-24","open":23.58,"high":23.66,"low":23.17,"close":23.29,"volume":3185290,"rsi_14":36.11,"sma_20":24.59,"sma_60":25.21,"sma_120":25.27},{"date":"2024-10-25","open":23.4,"high":23.77,"low":23.21,"close":23.3,"volume":1974226,"rsi_14":37.48,"sma_20":24.47,"sma_60":25.17,"sma_120":25.25},{"date":"2024-10-28","open":23.47,"high":24.3,"low":23.42,"close":24.06,"volume":1691741,"rsi_14":44.93,"sma_20":24.4,"sma_60":25.16,"sma_120":25.24},{"date":"2024-10-29","open":23.95,"high":23.98,"low":23.69,"close":23.94,"volume":1478018,"rsi_14":47.94,"sma_20":24.35,"sma_60":25.16,"sma_120":25.24},{"date":"2024-10-30","open":23.74,"high":24.31,"low":23.65,"close":24.0,"volume":860433,"rsi_14":51.12,"sma_20":24.31,"sma_60":25.16,"sma_120":25.23},{"date":"2024-10-31","open":23.78,"high":23.89,"low":23.14,"close":23.14,"volume":2829216,"rsi_14":35.0,"sma_20":24.24,"sma_60":25.15,"sma_120":25.21},{"date":"2024-11-01","open":23.37,"high":24.0,"low":23.32,"close":24.0,"volume":3939575,"rsi_14":39.92,"sma_20":24.2,"sma_60":25.14,"sma_120":25.19},{"date":"2024-11-04","open":23.95,"high":24.39,"low":23.67,"close":24.27,"volume":1720979,"rsi_14":45.6,"sma_20":24.18,"sma_60":25.14,"sma_120":25.17},{"date":"2024-11-05","open":24.07,"high":24.78,"low":23.64,"close":24.78,"volume":3834416,"rsi_14":48.02,"sma_20":24.19,"sma_60":25.15,"sma_120":25.15},{"date":"2024-11-06","open":25.36,"high":25.62,"low":24.82,"close":25.49,"volume":2482672,"rsi_14":59.52,"sma_20":24.25,"sma_60":25.15,"sma_120":25.15},{"date":"2024-11-07","open":25.7,"high":26.07,"low":25.35,"close":25.39,"volume":2257906,"rsi_14":55.31,"sma_20":24.33,"sma_60":25.17,"sma_120":25.14},{"date":"2024-11-08","open":25.4,"high":26.0,"low":25.29,"close":25.9,"volume":2532384,"rsi_14":63.18,"sma_20":24.38,"sma_60":25.17,"sma_120":25.13},{"date":"2024-11-11","open":26.33,"high":27.74,"low":26.25,"close":27.11,"volume":5343921,"rsi_14":72.52,"sma_20":24.48,"sma_60":25.19,"sma_120":25.14},{"date":"2024-11-12","open":26.77,"high":27.08,"low":25.86,"close":26.0,"volume":1964844,"rsi_14":66.69,"sma_20":24.54,"sma_60":25.18,"sma_120":25.14},{"date":"2024-11-13","open":26.45,"high":26.83,"low":25.6,"close":25.65,"volume":2108224,"rsi_14":65.88,"sma_20":24.57,"sma_60":25.17,"sma_120":25.14},{"date":"2024-11-14","open":25.66,"high":25.71,"low":24.09,"close":24.13,"volume":3904143,"rsi_14":54.64,"sma_20":24.56,"sma_60":25.12,"sma_120":25.13},{"date":"2024-11-15","open":24.25,"high":24.25,"low":22.63,"close":22.66,"volume":4999052,"rsi_14":42.75,"sma_20":24.45,"sma_60":25.06,"sma_120":25.1},{"date":"2024-11-18","open":23.11,"high":23.16,"low":22.53,"close":22.68,"volume":4326088,"rsi_14":43.4,"sma_20":24.37,"sma_60":24.99,"sma_120":25.08},{"date":"2024-11-19","open":22.51,"high":23.27,"low":22.27,"close":23.26,"volume":2746866,"rsi_14":46.35,"sma_20":24.33,"sma_60":24.93,"sma_120":25.07},{"date":"2024-11-20","open":23.53,"high":23.59,"low":22.96,"close":23.36,"volume":2233397,"rsi_14":51.18,"sma_20":24.32,"sma_60":24.87,"sma_120":25.06},{"date":"2024-11-21","open":23.44,"high":23.52,"low":22.84,"close":23.22,"volume":1702451,"rsi_14":45.47,"sma_20":24.32,"sma_60":24.82,"sma_120":25.05},{"date":"2024-11-22","open":23.33,"high":23.99,"low":23.02,"close":23.83,"volume":2640775,"rsi_14":47.54,"sma_20":24.34,"sma_60":24.77,"sma_120":25.03},{"date":"2024-11-25","open":24.46,"high":25.4,"low":24.4,"close":25.06,"volume":3584189,"rsi_14":51.45,"sma_20":24.39,"sma_60":24.75,"sma_120":25.02},{"date":"2024-11-26","open":24.94,"high":24.99,"low":24.49,"close":24.84,"volume":1422635,"rsi_14":46.46,"sma_20":24.44,"sma_60":24.75,"sma_120":25.01},{"date":"2024-11-27","open":25.06,"high":25.58,"low":25.05,"close":25.43,"volume":1905452,"rsi_14":50.21,"sma_20":24.51,"sma_60":24.76,"sma_120":25.01},{"date":"2024-11-29","open":25.63,"high":26.09,"low":25.41,"close":25.98,"volume":1280591,"rsi_14":50.44,"sma_20":24.65,"sma_60":24.77,"sma_120":25.01},{"date":"2024-12-02","open":26.11,"high":26.8,"low":25.99,"close":26.69,"volume":2295249,"rsi_14":47.72,"sma_20":24.79,"sma_60":24.81,"sma_120":25.02},{"date":"2024-12-03","open":26.35,"high":26.4,"low":25.57,"close":25.7,"volume":2002316,"rsi_14":48.35,"sma_20":24.86,"sma_60":24.83,"sma_120":25.02},{"date":"2024-12-04","open":25.82,"high":26.53,"low":25.43,"close":26.13,"volume":3048862,"rsi_14":52.62,"sma_20":24.93,"sma_60":24.85,"sma_120":25.02},{"date":"2024-12-05","open":26.06,"high":26.06,"low":25.17,"close":25.2,"volume":1744922,"rsi_14":56.24,"sma_20":24.91,"sma_60":24.85,"sma_120":25.02},{"date":"2024-12-06","open":25.53,"high":26.74,"low":25.51,"close":26.43,"volume":3647730,"rsi_14":72.63,"sma_20":24.96,"sma_60":24.87,"sma_120":25.04},{"date":"2024-12-09","open":26.86,"high":27.36,"low":26.41,"close":26.41,"volume":2675788,"rsi_14":72.39,"sma_20":24.99,"sma_60":24.88,"sma_120":25.06},{"date":"2024-12-10","open":26.47,"high":27.05,"low":26.33,"close":26.52,"volume":1671675,"rsi_14":70.74,"sma_20":24.96,"sma_60":24.88,"sma_120":25.07},{"date":"2024-12-11","open":26.97,"high":26.97,"low":25.87,"close":26.13,"volume":1789252,"rsi_14":66.99,"sma_20":24.97,"sma_60":24.88,"sma_120":25.09},{"date":"2024-12-12","open":26.0,"high":26.12,"low":25.13,"close":25.15,"volume":2155413,"rsi_14":60.73,"sma_20":24.94,"sma_60":24.86,"sma_120":25.09},{"date":"2024-12-13","open":25.11,"high":25.2,"low":24.38,"close":24.71,"volume":3689461,"rsi_14":54.99,"sma_20":24.97,"sma_60":24.83,"sma_120":25.1},{"date":"2024-12-16","open":24.77,"high":25.6,"low":24.54,"close":25.23,"volume":1589429,"rsi_14":51.05,"sma_20":25.1,"sma_60":24.81,"sma_120":25.11},{"date":"2024-12-17","open":25.16,"high":25.42,"low":24.61,"close":24.7,"volume":3602091,"rsi_14":49.17,"sma_20":25.2,"sma_60":24.8,"sma_120":25.12},{"date":"2024-12-18","open":24.85,"high":24.89,"low":22.47,"close":22.9,"volume":7168477,"rsi_14":36.86,"sma_20":25.18,"sma_60":24.76,"sma_120":25.11},{"date":"2024-12-19","open":23.15,"high":23.19,"low":22.54,"close":22.95,"volume":4291320,"rsi_14":33.41,"sma_20":25.16,"sma_60":24.73,"sma_120":25.11},{"date":"2024-12-20","open":22.8,"high":24.04,"low":22.72,"close":23.68,"volume":7037624,"rsi_14":33.55,"sma_20":25.18,"sma_60":24.7,"sma_120":25.12},{"date":"2024-12-23","open":23.77,"high":24.01,"low":23.27,"close":23.97,"volume":2111180,"rsi_14":39.76,"sma_20":25.19,"sma_60":24.67,"sma_120":25.12},{"date":"2024-12-24","open":24.07,"high":24.24,"low":23.69,"close":24.18,"volume":659436,"rsi_14":38.15,"sma_20":25.15,"sma_60":24.64,"sma_120":25.13},{"date":"2024-12-26","open":23.92,"high":24.78,"low":23.78,"close":24.66,"volume":1587882,"rsi_14":46.53,"sma_20":25.14,"sma_60":24.64,"sma_120":25.14},{"date":"2024-12-27","open":24.81,"high":25.03,"low":24.01,"close":24.43,"volume":2473253,"rsi_14":35.25,"sma_20":25.09,"sma_60":24.63,"sma_120":25.15},{"date":"2024-12-30","open":24.06,"high":24.06,"low":23.44,"close":23.71,"volume":2140117,"rsi_14":31.95,"sma_20":24.97,"sma_60":24.62,"sma_120":25.15},{"date":"2024-12-31","open":23.83,"high":24.06,"low":23.4,"close":23.55,"volume":2331278,"rsi_14":30.26,"sma_20":24.82,"sma_60":24.6,"sma_120":25.14},{"date":"2025-01-02","open":23.85,"high":24.85,"low":23.57,"close":24.46,"volume":2675235,"rsi_14":39.64,"sma_20":24.75,"sma_60":24.6,"sma_120":25.13},{"date":"2025-01-03","open":24.72,"high":25.83,"low":24.64,"close":25.68,"volume":2495542,"rsi_14":53.19,"sma_20":24.73,"sma_60":24.61,"sma_120":25.13},{"date":"2025-01-06","open":25.92,"high":26.71,"low":25.85,"close":26.16,"volume":3001668,"rsi_14":58.69,"sma_20":24.78,"sma_60":24.65,"sma_120":25.12},{"date":"2025-01-07","open":26.4,"high":27.1,"low":25.46,"close":25.59,"volume":4817059,"rsi_14":52.15,"sma_20":24.74,"sma_60":24.68,"sma_120":25.11},{"date":"2025-01-08","open":25.82,"high":25.87,"low":25.07,"close":25.57,"volume":3033492,"rsi_14":55.52,"sma_20":24.7,"sma_60":24.69,"sma_120":25.11},{"date":"2025-01-10","open":25.06,"high":25.06,"low":24.23,"close":24.74,"volume":4522846,"rsi_14":63.31,"sma_20":24.61,"sma_60":24.68,"sma_120":25.11},{"date":"2025-01-13","open":24.34,"high":24.51,"low":23.63,"close":24.46,"volume":2975192,"rsi_14":60.57,"sma_20":24.52,"sma_60":24.68,"sma_120":25.09},{"date":"2025-01-14","open":24.82,"high":25.0,"low":23.5,"close":23.61,"volume":4419268,"rsi_14":49.52,"sma_20":24.45,"sma_60":24.65,"sma_120":25.07},{"date":"2025-01-15","open":24.54,"high":25.24,"low":24.2,"close":24.43,"volume":4900270,"rsi_14":52.95,"sma_20":24.43,"sma_60":24.65,"sma_120":25.05},{"date":"2025-01-16","open":24.56,"high":24.59,"low":23.87,"close":24.25,"volume":2492199,"rsi_14":50.45,"sma_20":24.38,"sma_60":24.65,"sma_120":25.03},{"date":"2025-01-17","open":24.44,"high":24.61,"low":24.03,"close":24.11,"volume":1662502,"rsi_14":46.29,"sma_20":24.35,"sma_60":24.64,"sma_120":25.01},{"date":"2025-01-21","open":24.71,"high":26.06,"low":24.71,"close":25.96,"volume":4511263,"rsi_14":58.46,"sma_20":24.51,"sma_60":24.67,"sma_120":25.0},{"date":"2025-01-22","open":26.28,"high":27.32,"low":26.19,"close":27.12,"volume":5618884,"rsi_14":67.99,"sma_20":24.72,"sma_60":24.73,"sma_120":25.0},{"date":"2025-01-23","open":26.86,"high":27.67,"low":26.17,"close":27.54,"volume":2780956,"rsi_14":70.52,"sma_20":24.91,"sma_60":24.8,"sma_120":25.01},{"date":"2025-01-24","open":27.52,"high":27.85,"low":26.92,"close":27.08,"volume":4343867,"rsi_14":64.12,"sma_20":25.06,"sma_60":24.87,"sma_120":25.02},{"date":"2025-01-27","open":26.25,"high":27.1,"low":26.06,"close":26.56,"volume":4053032,"rsi_14":55.13,"sma_20":25.18,"sma_60":24.91,"sma_120":25.03},{"date":"2025-01-28","open":26.62,"high":26.88,"low":26.09,"close":26.66,"volume":1732171,"rsi_14":53.05,"sma_20":25.28,"sma_60":24.95,"sma_120":25.06},{"date":"2025-01-29","open":26.65,"high":27.09,"low":25.83,"close":26.23,"volume":3407657,"rsi_14":53.97,"sma_20":25.37,"sma_60":24.99,"sma_120":25.07},{"date":"2025-01-30","open":26.67,"high":27.61,"low":26.64,"close":27.28,"volume":2328153,"rsi_14":59.41,"sma_20":25.55,"sma_60":25.06,"sma_120":25.1},{"date":"2025-01-31","open":27.54,"high":27.83,"low":26.6,"close":26.84,"volume":2407745,"rsi_14":62.07,"sma_20":25.72,"sma_60":25.11,"sma_120":25.12},{"date":"2025-02-03","open":25.86,"high":26.75,"low":25.57,"close":26.57,"volume":2900951,"rsi_14":62.14,"sma_20":25.82,"sma_60":25.14,"sma_120":25.14},{"date":"2025-02-04","open":26.71,"high":27.25,"low":26.42,"close":26.86,"volume":1428586,"rsi_14":69.99,"sma_20":25.88,"sma_60":25.18,"sma_120":25.16},{"date":"2025-02-05","open":27.0,"high":28.3,"low":27.0,"close":28.14,"volume":4181471,"rsi_14":71.59,"sma_20":25.98,"sma_60":25.22,"sma_120":25.19},{"date":"2025-02-06","open":28.41,"high":28.47,"low":27.28,"close":27.37,"volume":2375363,"rsi_14":66.99,"sma_20":26.07,"sma_60":25.26,"sma_120":25.21},{"date":"2025-02-07","open":27.35,"high":27.78,"low":26.64,"close":26.99,"volume":2818472,"rsi_14":65.29,"sma_20":26.14,"sma_60":25.27,"sma_120":25.22},{"date":"2025-02-10","open":27.13,"high":27.13,"low":26.09,"close":26.48,"volume":2663773,"rsi_14":53.22,"sma_20":26.23,"sma_60":25.26,"sma_120":25.23},{"date":"2025-02-11","open":26.16,"high":26.86,"low":25.74,"close":26.16,"volume":2189808,"rsi_14":43.37,"sma_20":26.31,"sma_60":25.27,"sma_120":25.22},{"date":"2025-02-12","open":25.75,"high":26.79,"low":25.61,"close":26.78,"volume":3229591,"rsi_14":44.89,"sma_20":26.47,"sma_60":25.29,"sma_120":25.23},{"date":"2025-02-13","open":27.0,"high":27.68,"low":26.5,"close":27.66,"volume":2787508,"rsi_14":53.69,"sma_20":26.63,"sma_60":25.34,"sma_120":25.23},{"date":"2025-02-14","open":28.29,"high":29.73,"low":28.27,"close":29.42,"volume":6746041,"rsi_14":65.71,"sma_20":26.89,"sma_60":25.46,"sma_120":25.26},{"date":"2025-02-18","open":30.48,"high":31.16,"low":29.1,"close":29.47,"volume":6212237,"rsi_14":65.52,"sma_20":27.16,"sma_60":25.57,"sma_120":25.28},{"date":"2025-02-19","open":29.62,"high":30.41,"low":29.41,"close":29.81,"volume":2971886,"rsi_14":69.98,"sma_20":27.35,"sma_60":25.68,"sma_120":25.3},{"date":"2025-02-20","open":29.56,"high":29.66,"low":28.14,"close":28.56,"volume":4599631,"rsi_14":56.99,"sma_20":27.42,"sma_60":25.77,"sma_120":25.32},{"date":"2025-02-21","open":28.82,"high":28.91,"low":26.86,"close":26.94,"volume":3441345,"rsi_14":50.48,"sma_20":27.39,"sma_60":25.83,"sma_120":25.32},{"date":"2025-02-24","open":26.99,"high":27.26,"low":26.0,"close":26.49,"volume":2736553,"rsi_14":49.62,"sma_20":27.36,"sma_60":25.87,"sma_120":25.32},{"date":"2025-02-25","open":25.93,"high":26.18,"low":24.57,"close":25.14,"volume":6206641,"rsi_14":42.57,"sma_20":27.29,"sma_60":25.87,"sma_120":25.31},{"date":"2025-02-26","open":25.53,"high":26.31,"low":25.31,"close":25.63,"volume":2559887,"rsi_14":38.37,"sma_20":27.24,"sma_60":25.89,"sma_120":25.32},{"date":"2025-02-27","open":25.94,"high":26.0,"low":24.52,"close":24.54,"volume":3389723,"rsi_14":37.26,"sma_20":27.16,"sma_60":25.87,"sma_120":25.31},{"date":"2025-02-28","open":23.84,"high":24.77,"low":23.58,"close":24.62,"volume":4310344,"rsi_14":39.04,"sma_20":27.02,"sma_60":25.85,"sma_120":25.31},{"date":"2025-03-03","open":24.93,"high":25.04,"low":22.97,"close":23.14,"volume":5810476,"rsi_14":35.82,"sma_20":26.84,"sma_60":25.79,"sma_120":25.3},{"date":"2025-03-04","open":22.5,"high":24.11,"low":22.11,"close":23.53,"volume":5843029,"rsi_14":38.9,"sma_20":26.69,"sma_60":25.75,"sma_120":25.29},{"date":"2025-03-05","open":23.43,"high":24.04,"low":23.14,"close":23.98,"volume":2889172,"rsi_14":38.01,"sma_20":26.54,"sma_60":25.72,"sma_120":25.29},{"date":"2025-03-06","open":23.31,"high":23.89,"low":22.94,"close":23.22,"volume":2804585,"rsi_14":30.8,"sma_20":26.3,"sma_60":25.69,"sma_120":25.27},{"date":"2025-03-07","open":23.08,"high":23.56,"low":22.26,"close":23.33,"volume":3534307,"rsi_14":19.27,"sma_20":26.09,"sma_60":25.63,"sma_120":25.25},{"date":"2025-03-10","open":22.81,"high":22.89,"low":21.56,"close":21.99,"volume":5616500,"rsi_14":16.61,"sma_20":25.84,"sma_60":25.56,"sma_120":25.22},{"date":"2025-03-11","open":21.98,"high":22.87,"low":21.61,"close":22.45,"volume":3241522,"rsi_14":17.49,"sma_20":25.64,"sma_60":25.49,"sma_120":25.19},{"date":"2025-03-12","open":23.0,"high":23.27,"low":22.5,"close":22.97,"volume":5560971,"rsi_14":23.61,"sma_20":25.48,"sma_60":25.44,"sma_120":25.16},{"date":"2025-03-13","open":22.95,"high":23.09,"low":21.83,"close":22.03,"volume":3536782,"rsi_14":25.23,"sma_20":25.25,"sma_60":25.39,"sma_120":25.13},{"date":"2025-03-14","open":22.41,"high":22.89,"low":22.4,"close":22.75,"volume":2978043,"rsi_14":31.63,"sma_20":25.0,"sma_60":25.36,"sma_120":25.09},{"date":"2025-03-17","open":22.81,"high":23.69,"low":22.6,"close":23.46,"volume":2426634,"rsi_14":41.19,"sma_20":24.7,"sma_60":25.33,"sma_120":25.07},{"date":"2025-03-18","open":23.08,"high":23.08,"low":22.32,"close":22.65,"volume":4048812,"rsi_14":34.89,"sma_20":24.36,"sma_60":25.29,"sma_120":25.05},{"date":"2025-03-19","open":22.66,"high":23.65,"low":22.52,"close":23.1,"volume":2592543,"rsi_14":42.19,"sma_20":24.03,"sma_60":25.29,"sma_120":25.03},{"date":"2025-03-20","open":22.83,"high":23.42,"low":22.7,"close":22.86,"volume":2536139,"rsi_14":40.62,"sma_20":23.74,"sma_60":25.29,"sma_120":25.01},{"date":"2025-03-21","open":22.5,"high":23.34,"low":22.27,"close":23.32,"volume":2123194,"rsi_14":51.08,"sma_20":23.56,"sma_60":25.29,"sma_120":24.99},{"date":"2025-03-24","open":23.83,"high":24.19,"low":23.69,"close":24.09,"volume":3997223,"rsi_14":53.2,"sma_20":23.44,"sma_60":25.29,"sma_120":24.98},{"date":"2025-03-25","open":24.1,"high":24.12,"low":23.26,"close":23.49,"volume":2424936,"rsi_14":47.24,"sma_20":23.36,"sma_60":25.28,"sma_120":24.96},{"date":"2025-03-26","open":23.47,"high":23.53,"low":22.36,"close":22.49,"volume":3547627,"rsi_14":46.0,"sma_20":23.2,"sma_60":25.24,"sma_120":24.94},{"date":"2025-03-27","open":22.38,"high":22.79,"low":22.14,"close":22.24,"volume":2820825,"rsi_14":44.12,"sma_20":23.09,"sma_60":25.21,"sma_120":24.92},{"date":"2025-03-28","open":22.15,"high":22.2,"low":21.37,"close":21.55,"volume":2742219,"rsi_14":47.45,"sma_20":22.93,"sma_60":25.17,"sma_120":24.9},{"date":"2025-03-31","open":20.73,"high":20.97,"low":20.1,"close":20.76,"volume":3584727,"rsi_14":40.56,"sma_20":22.81,"sma_60":25.12,"sma_120":24.86},{"date":"2025-04-01","open":20.67,"high":20.94,"low":19.97,"close":20.2,"volume":4107920,"rsi_14":34.59,"sma_20":22.65,"sma_60":25.05,"sma_120":24.82},{"date":"2025-04-02","open":19.83,"high":21.26,"low":19.74,"close":20.87,"volume":3623179,"rsi_14":43.35,"sma_20":22.49,"sma_60":24.97,"sma_120":24.79},{"date":"2025-04-03","open":19.56,"high":20.15,"low":19.4,"close":19.74,"volume":4041227,"rsi_14":33.52,"sma_20":22.32,"sma_60":24.86,"sma_120":24.76},{"date":"2025-04-04","open":19.01,"high":19.46,"low":18.05,"close":19.0,"volume":7486011,"rsi_14":25.66,"sma_20":22.1,"sma_60":24.75,"sma_120":24.72},{"date":"2025-04-07","open":17.94,"high":20.19,"low":17.51,"close":19.2,"volume":4991186,"rsi_14":29.82,"sma_20":21.96,"sma_60":24.65,"sma_120":24.67},{"date":"2025-04-08","open":20.06,"high":20.1,"low":18.01,"close":18.34,"volume":3263090,"rsi_14":23.44,"sma_20":21.76,"sma_60":24.54,"sma_120":24.61},{"date":"2025-04-09","open":18.04,"high":21.08,"low":17.99,"close":20.56,"volume":7754045,"rsi_14":39.49,"sma_20":21.63,"sma_60":24.48,"sma_120":24.58},{"date":"2025-04-10","open":19.85,"high":20.07,"low":18.47,"close":19.36,"volume":5003307,"rsi_14":33.05,"sma_20":21.5,"sma_60":24.41,"sma_120":24.53},{"date":"2025-04-11","open":19.66,"high":21.04,"low":19.5,"close":21.03,"volume":3667904,"rsi_14":37.84,"sma_20":21.42,"sma_60":24.35,"sma_120":24.5},{"date":"2025-04-14","open":21.53,"high":21.57,"low":20.84,"close":21.35,"volume":3258784,"rsi_14":41.3,"sma_20":21.31,"sma_60":24.3,"sma_120":24.47},{"date":"2025-04-15","open":21.3,"high":21.85,"low":20.94,"close":21.32,"volume":1816834,"rsi_14":44.84,"sma_20":21.24,"sma_60":24.25,"sma_120":24.45},{"date":"2025-04-16","open":21.02,"high":21.11,"low":20.32,"close":20.8,"volume":2903073,"rsi_14":43.79,"sma_20":21.13,"sma_60":24.17,"sma_120":24.42},{"date":"2025-04-17","open":20.76,"high":20.85,"low":20.36,"close":20.67,"volume":2041500,"rsi_14":46.01,"sma_20":21.02,"sma_60":24.06,"sma_120":24.4},{"date":"2025-04-21","open":20.36,"high":20.96,"low":20.21,"close":20.43,"volume":2408279,"rsi_14":48.43,"sma_20":20.87,"sma_60":23.94,"sma_120":24.37},{"date":"2025-04-22","open":20.8,"high":21.47,"low":20.8,"close":21.3,"volume":1606004,"rsi_14":55.09,"sma_20":20.74,"sma_60":23.85,"sma_120":24.36},{"date":"2025-04-23","open":22.23,"high":22.77,"low":21.75,"close":21.77,"volume":3346379,"rsi_14":54.25,"sma_20":20.65,"sma_60":23.77,"sma_120":24.34},{"date":"2025-04-24","open":21.9,"high":22.48,"low":21.71,"close":22.45,"volume":1517745,"rsi_14":63.35,"sma_20":20.65,"sma_60":23.7,"sma_120":24.32},{"date":"2025-04-25","open":22.24,"high":22.49,"low":22.01,"close":22.4,"volume":1516385,"rsi_14":67.97,"sma_20":20.65,"sma_60":23.63,"sma_120":24.31},{"date":"2025-04-28","open":22.45,"high":22.93,"low":22.02,"close":22.35,"volume":2067930,"rsi_14":66.92,"sma_20":20.7,"sma_60":23.55,"sma_120":24.3},{"date":"2025-04-29","open":22.41,"high":22.56,"low":22.08,"close":22.28,"volume":1200747,"rsi_14":73.12,"sma_20":20.77,"sma_60":23.47,"sma_120":24.29},{"date":"2025-04-30","open":21.6,"high":22.08,"low":21.35,"close":21.99,"volume":1757431,"rsi_14":60.85,"sma_20":20.86,"sma_60":23.4,"sma_120":24.27},{"date":"2025-05-01","open":22.31,"high":22.31,"low":21.5,"close":21.75,"volume":1495236,"rsi_14":71.23,"sma_20":20.9,"sma_60":23.31,"sma_120":24.25},{"date":"2025-05-02","open":22.2,"high":23.05,"low":22.2,"close":22.67,"volume":1972172,"rsi_14":66.8,"sma_20":21.05,"sma_60":23.22,"sma_120":24.22},{"date":"2025-05-05","open":22.52,"high":22.57,"low":21.85,"close":21.92,"volume":2200989,"rsi_14":55.37,"sma_20":21.2,"sma_60":23.13,"sma_120":24.19},{"date":"2025-05-06","open":21.51,"high":21.56,"low":20.31,"close":20.34,"volume":3877371,"rsi_14":42.86,"sma_20":21.25,"sma_60":23.02,"sma_120":24.15},{"date":"2025-05-07","open":20.61,"high":20.88,"low":20.25,"close":20.82,"volume":1680241,"rsi_14":50.15,"sma_20":21.38,"sma_60":22.93,"sma_120":24.09},{"date":"2025-05-08","open":21.06,"high":22.05,"low":20.72,"close":21.73,"volume":3452968,"rsi_14":56.97,"sma_20":21.44,"sma_60":22.85,"sma_120":24.06},{"date":"2025-05-09","open":21.92,"high":22.28,"low":21.09,"close":21.13,"volume":2231642,"rsi_14":54.4,"sma_20":21.52,"sma_60":22.76,"sma_120":24.02},{"date":"2025-05-12","open":22.0,"high":22.39,"low":21.55,"close":22.07,"volume":1960003,"rsi_14":54.79,"sma_20":21.58,"sma_60":22.66,"sma_120":24.0},{"date":"2025-05-13","open":22.3,"high":22.55,"low":21.75,"close":21.96,"volume":2217772,"rsi_14":51.24,"sma_20":21.61,"sma_60":22.54,"sma_120":24.0},{"date":"2025-05-14","open":22.16,"high":22.46,"low":21.09,"close":21.13,"volume":2293045,"rsi_14":41.56,"sma_20":21.6,"sma_60":22.4,"sma_120":23.99},{"date":"2025-05-15","open":21.13,"high":21.21,"low":20.57,"close":21.21,"volume":3137984,"rsi_14":42.42,"sma_20":21.62,"sma_60":22.26,"sma_120":23.97},{"date":"2025-05-16","open":21.43,"high":21.87,"low":21.17,"close":21.8,"volume":4099690,"rsi_14":46.72,"sma_20":21.67,"sma_60":22.14,"sma_120":23.96},{"date":"2025-05-19","open":21.28,"high":21.74,"low":21.21,"close":21.74,"volume":2291167,"rsi_14":46.78,"sma_20":21.74,"sma_60":22.06,"sma_120":23.94},{"date":"2025-05-20","open":21.69,"high":22.08,"low":21.35,"close":21.87,"volume":2428666,"rsi_14":49.27,"sma_20":21.77,"sma_60":21.98,"sma_120":23.93},{"date":"2025-05-21","open":21.57,"high":21.84,"low":20.6,"close":20.71,"volume":2077838,"rsi_14":44.31,"sma_20":21.72,"sma_60":21.91,"sma_120":23.89},{"date":"2025-05-22","open":20.66,"high":21.1,"low":20.45,"close":20.82,"volume":2145368,"rsi_14":38.9,"sma_20":21.63,"sma_60":21.83,"sma_120":23.86},{"date":"2025-05-23","open":20.32,"high":20.98,"low":20.26,"close":20.92,"volume":1786349,"rsi_14":43.49,"sma_20":21.56,"sma_60":21.77,"sma_120":23.82},{"date":"2025-05-27","open":21.33,"high":21.84,"low":21.17,"close":21.53,"volume":2464755,"rsi_14":58.87,"sma_20":21.52,"sma_60":21.72,"sma_120":23.78},{"date":"2025-05-28","open":21.53,"high":21.53,"low":21.01,"close":21.1,"volume":2392250,"rsi_14":52.1,"sma_20":21.46,"sma_60":21.68,"sma_120":23.74},{"date":"2025-05-29","open":21.24,"high":21.34,"low":20.61,"close":21.02,"volume":4492368,"rsi_14":43.91,"sma_20":21.41,"sma_60":21.64,"sma_120":23.7},{"date":"2025-05-30","open":20.89,"high":21.16,"low":20.46,"close":20.92,"volume":1636524,"rsi_14":48.03,"sma_20":21.37,"sma_60":21.59,"sma_120":23.65},{"date":"2025-06-02","open":20.97,"high":22.03,"low":20.95,"close":21.64,"volume":1656541,"rsi_14":45.79,"sma_20":21.32,"sma_60":21.56,"sma_120":23.62},{"date":"2025-06-03","open":21.77,"high":22.3,"low":21.34,"close":22.12,"volume":2906096,"rsi_14":51.46,"sma_20":21.33,"sma_60":21.54,"sma_120":23.59},{"date":"2025-06-04","open":22.15,"high":22.74,"low":22.15,"close":22.61,"volume":3423014,"rsi_14":64.4,"sma_20":21.44,"sma_60":21.55,"sma_120":23.56},{"date":"2025-06-05","open":22.56,"high":23.0,"low":21.99,"close":22.26,"volume":2863758,"rsi_14":59.7,"sma_20":21.51,"sma_60":21.55,"sma_120":23.52},{"date":"2025-06-06","open":22.65,"high":23.52,"low":22.65,"close":23.28,"volume":3531395,"rsi_14":62.67,"sma_20":21.59,"sma_60":21.55,"sma_120":23.5},{"date":"2025-06-09","open":23.78,"high":23.91,"low":23.21,"close":23.79,"volume":2468219,"rsi_14":66.3,"sma_20":21.73,"sma_60":21.58,"sma_120":23.49},{"date":"2025-06-10","open":23.94,"high":24.66,"low":23.86,"close":24.22,"volume":3438227,"rsi_14":67.83,"sma_20":21.83,"sma_60":21.61,"sma_120":23.48},{"date":"2025-06-11","open":24.52,"high":24.78,"low":24.1,"close":24.27,"volume":3353251,"rsi_14":82.48,"sma_20":21.95,"sma_60":21.62,"sma_120":23.47},{"date":"2025-06-12","open":24.0,"high":24.07,"low":23.59,"close":23.65,"volume":2039942,"rsi_14":73.62,"sma_20":22.07,"sma_60":21.64,"sma_120":23.46},{"date":"2025-06-13","open":23.06,"high":23.84,"low":22.92,"close":23.47,"volume":3784237,"rsi_14":71.0,"sma_20":22.19,"sma_60":21.64,"sma_120":23.47},{"date":"2025-06-16","open":23.75,"high":24.11,"low":23.26,"close":23.92,"volume":2547672,"rsi_14":70.22,"sma_20":22.29,"sma_60":21.66,"sma_120":23.48},{"date":"2025-06-17","open":23.85,"high":24.19,"low":23.6,"close":23.67,"volume":2376265,"rsi_14":72.43,"sma_20":22.39,"sma_60":21.67,"sma_120":23.48},{"date":"2025-06-18","open":23.66,"high":24.51,"low":23.36,"close":24.15,"volume":4883962,"rsi_14":75.53,"sma_20":22.5,"sma_60":21.67,"sma_120":23.48},{"date":"2025-06-20","open":24.5,"high":24.54,"low":23.56,"close":23.8,"volume":3677978,"rsi_14":72.57,"sma_20":22.66,"sma_60":21.67,"sma_120":23.48},{"date":"2025-06-23","open":23.5,"high":23.86,"low":22.98,"close":23.58,"volume":1789498,"rsi_14":66.5,"sma_20":22.8,"sma_60":21.69,"sma_120":23.47},{"date":"2025-06-24","open":23.91,"high":24.26,"low":23.81,"close":24.13,"volume":1320151,"rsi_14":66.89,"sma_20":22.96,"sma_60":21.72,"sma_120":23.46},{"date":"2025-06-25","open":24.3,"high":24.39,"low":23.76,"close":24.25,"volume":1720250,"rsi_14":64.7,"sma_20":23.09,"sma_60":21.77,"sma_120":23.47},{"date":"2025-06-26","open":24.24,"high":24.64,"low":23.96,"close":24.56,"volume":1697482,"rsi_14":70.76,"sma_20":23.27,"sma_60":21.83,"sma_120":23.48},{"date":"2025-06-27","open":24.66,"high":24.79,"low":24.01,"close":24.3,"volume":1763503,"rsi_14":60.67,"sma_20":23.43,"sma_60":21.9,"sma_120":23.48},{"date":"2025-06-30","open":24.46,"high":24.87,"low":24.32,"close":24.35,"volume":1849232,"rsi_14":56.48,"sma_20":23.6,"sma_60":21.96,"sma_120":23.47},{"date":"2025-07-01","open":24.15,"high":24.79,"low":23.74,"close":24.17,"volume":1854984,"rsi_14":49.39,"sma_20":23.73,"sma_60":22.03,"sma_120":23.45},{"date":"2025-07-02","open":24.17,"high":25.3,"low":24.08,"close":25.17,"volume":3537180,"rsi_14":58.96,"sma_20":23.88,"sma_60":22.14,"sma_120":23.45},{"date":"2025-07-03","open":25.41,"high":25.53,"low":25.05,"close":25.39,"volume":971358,"rsi_14":68.83,"sma_20":24.02,"sma_60":22.24,"sma_120":23.44},{"date":"2025-07-07","open":25.15,"high":25.22,"low":24.21,"close":24.35,"volume":2856561,"rsi_14":58.03,"sma_20":24.12,"sma_60":22.34,"sma_120":23.44},{"date":"2025-07-08","open":24.51,"high":25.27,"low":24.49,"close":25.09,"volume":2518409,"rsi_14":60.14,"sma_20":24.21,"sma_60":22.41,"sma_120":23.45},{"date":"2025-07-09","open":25.47,"high":26.14,"low":25.33,"close":26.07,"volume":5317482,"rsi_14":68.46,"sma_20":24.33,"sma_60":22.53,"sma_120":23.47},{"date":"2025-07-10","open":26.41,"high":26.47,"low":25.83,"close":26.12,"volume":1863901,"rsi_14":66.26,"sma_20":24.42,"sma_60":22.61,"sma_120":23.48},{"date":"2025-07-11","open":25.79,"high":25.91,"low":25.16,"close":25.26,"volume":2338156,"rsi_14":61.12,"sma_20":24.47,"sma_60":22.68,"sma_120":23.49},{"date":"2025-07-14","open":25.12,"high":25.53,"low":25.05,"close":25.26,"volume":1539568,"rsi_14":63.19,"sma_20":24.55,"sma_60":22.74,"sma_120":23.5},{"date":"2025-07-15","open":25.5,"high":25.57,"low":24.25,"close":24.33,"volume":1623342,"rsi_14":51.48,"sma_20":24.6,"sma_60":22.8,"sma_120":23.48},{"date":"2025-07-16","open":24.57,"high":25.0,"low":24.3,"close":24.88,"volume":2121342,"rsi_14":54.39,"sma_20":24.64,"sma_60":22.87,"sma_120":23.47},{"date":"2025-07-17","open":24.92,"high":25.08,"low":24.45,"close":24.49,"volume":1389255,"rsi_14":49.52,"sma_20":24.69,"sma_60":22.94,"sma_120":23.44},{"date":"2025-07-18","open":24.91,"high":25.55,"low":24.78,"close":24.92,"volume":2024256,"rsi_14":54.17,"sma_20":24.72,"sma_60":23.0,"sma_120":23.42},{"date":"2025-07-21","open":25.23,"high":26.33,"low":25.11,"close":25.13,"volume":2758207,"rsi_14":55.14,"sma_20":24.79,"sma_60":23.05,"sma_120":23.41},{"date":"2025-07-22","open":25.32,"high":25.97,"low":25.01,"close":25.95,"volume":4126222,"rsi_14":60.81,"sma_20":24.91,"sma_60":23.11,"sma_120":23.4},{"date":"2025-07-23","open":26.38,"high":26.68,"low":25.96,"close":26.55,"volume":3774338,"rsi_14":58.81,"sma_20":25.03,"sma_60":23.18,"sma_120":23.41},{"date":"2025-07-24","open":26.54,"high":26.76,"low":25.91,"close":26.03,"volume":2376719,"rsi_14":53.94,"sma_20":25.12,"sma_60":23.24,"sma_120":23.4},{"date":"2025-07-25","open":25.98,"high":26.05,"low":25.53,"close":26.0,"volume":1859391,"rsi_14":61.59,"sma_20":25.19,"sma_60":23.31,"sma_120":23.39},{"date":"2025-07-28","open":26.19,"high":26.29,"low":25.56,"close":25.68,"volume":1688281,"rsi_14":54.4,"sma_20":25.26,"sma_60":23.37,"sma_120":23.38},{"date":"2025-07-29","open":25.78,"high":25.82,"low":24.51,"close":24.62,"volume":3720138,"rsi_14":39.31,"sma_20":25.27,"sma_60":23.42,"sma_120":23.36},{"date":"2025-07-30","open":24.91,"high":25.19,"low":24.22,"close":24.5,"volume":3237142,"rsi_14":38.13,"sma_20":25.29,"sma_60":23.45,"sma_120":23.33},{"date":"2025-07-31","open":24.31,"high":24.62,"low":23.76,"close":23.82,"volume":2666761,"rsi_14":39.16,"sma_20":25.22,"sma_60":23.48,"sma_120":23.3},{"date":"2025-08-01","open":23.25,"high":23.82,"low":23.07,"close":23.56,"volume":2451894,"rsi_14":37.72,"sma_20":25.13,"sma_60":23.53,"sma_120":23.28},{"date":"2025-08-04","open":23.61,"high":24.24,"low":23.24,"close":24.16,"volume":2165685,"rsi_14":48.71,"sma_20":25.12,"sma_60":23.59,"sma_120":23.26},{"date":"2025-08-05","open":23.97,"high":24.05,"low":23.54,"close":23.68,"volume":1425724,"rsi_14":40.83,"sma_20":25.05,"sma_60":23.62,"sma_120":23.24},{"date":"2025-08-06","open":23.47,"high":23.51,"low":22.73,"close":23.09,"volume":2324404,"rsi_14":39.58,"sma_20":24.9,"sma_60":23.65,"sma_120":23.2},{"date":"2025-08-07","open":23.51,"high":23.55,"low":22.94,"close":23.29,"volume":1534261,"rsi_14":37.44,"sma_20":24.76,"sma_60":23.67,"sma_120":23.17},{"date":"2025-08-08","open":23.98,"high":24.02,"low":23.2,"close":23.38,"volume":1579258,"rsi_14":36.26,"sma_20":24.67,"sma_60":23.7,"sma_120":23.12},{"date":"2025-08-11","open":23.39,"high":23.79,"low":23.27,"close":23.38,"volume":1515069,"rsi_14":26.85,"sma_20":24.57,"sma_60":23.73,"sma_120":23.07},{"date":"2025-08-12","open":23.59,"high":24.2,"low":23.56,"close":24.08,"volume":1753740,"rsi_14":28.14,"sma_20":24.56,"sma_60":23.78,"sma_120":23.02},{"date":"2025-08-13","open":24.28,"high":25.54,"low":24.28,"close":25.16,"volume":4142757,"rsi_14":43.0,"sma_20":24.57,"sma_60":23.84,"sma_120":22.99},{"date":"2025-08-14","open":24.79,"high":25.29,"low":24.72,"close":25.08,"volume":2636159,"rsi_14":42.65,"sma_20":24.6,"sma_60":23.89,"sma_120":22.98},{"date":"2025-08-15","open":25.19,"high":25.5,"low":24.96,"close":25.24,"volume":1789180,"rsi_14":46.39,"sma_20":24.62,"sma_60":23.95,"sma_120":22.97},{"date":"2025-08-18","open":25.22,"high":25.3,"low":24.89,"close":25.1,"volume":1189184,"rsi_14":54.63,"sma_20":24.62,"sma_60":24.02,"sma_120":22.96},{"date":"2025-08-19","open":25.1,"high":25.1,"low":24.18,"close":24.22,"volume":1904432,"rsi_14":47.64,"sma_20":24.53,"sma_60":24.08,"sma_120":22.95},{"date":"2025-08-20","open":24.02,"high":24.27,"low":23.43,"close":24.02,"volume":2436840,"rsi_14":51.83,"sma_20":24.4,"sma_60":24.13,"sma_120":22.95},{"date":"2025-08-21","open":23.9,"high":24.55,"low":23.75,"close":24.29,"volume":2457361,"rsi_14":56.67,"sma_20":24.32,"sma_60":24.18,"sma_120":22.95},{"date":"2025-08-22","open":24.41,"high":25.62,"low":24.29,"close":25.24,"volume":3338732,"rsi_14":59.28,"sma_20":24.28,"sma_60":24.25,"sma_120":22.96},{"date":"2025-08-25","open":25.26,"high":25.5,"low":24.68,"close":24.73,"volume":1473397,"rsi_14":58.92,"sma_20":24.23,"sma_60":24.31,"sma_120":22.97},{"date":"2025-08-26","open":24.77,"high":24.99,"low":24.69,"close":24.91,"volume":1170534,"rsi_14":66.73,"sma_20":24.25,"sma_60":24.37,"sma_120":22.98},{"date":"2025-08-27","open":24.85,"high":24.98,"low":24.61,"close":24.72,"volume":932477,"rsi_14":63.17,"sma_20":24.26,"sma_60":24.43,"sma_120":22.99},{"date":"2025-08-28","open":24.82,"high":25.1,"low":24.65,"close":24.76,"volume":1133506,"rsi_14":62.83,"sma_20":24.3,"sma_60":24.47,"sma_120":23.01},{"date":"2025-08-29","open":24.74,"high":24.92,"low":24.3,"close":24.72,"volume":1598860,"rsi_14":62.36,"sma_20":24.36,"sma_60":24.5,"sma_120":23.03},{"date":"2025-09-02","open":24.36,"high":25.15,"low":24.29,"close":24.8,"volume":1821937,"rsi_14":57.5,"sma_20":24.39,"sma_60":24.55,"sma_120":23.05},{"date":"2025-09-03","open":24.9,"high":25.52,"low":24.67,"close":24.86,"volume":1782575,"rsi_14":46.03,"sma_20":24.45,"sma_60":24.57,"sma_120":23.06},{"date":"2025-09-04","open":24.78,"high":24.93,"low":24.2,"close":24.9,"volume":2506186,"rsi_14":47.59,"sma_20":24.54,"sma_60":24.59,"sma_120":23.09},{"date":"2025-09-05","open":25.03,"high":25.55,"low":24.77,"close":25.52,"volume":1902936,"rsi_14":53.33,"sma_20":24.66,"sma_60":24.61,"sma_120":23.11},{"date":"2025-09-08","open":25.67,"high":25.8,"low":25.32,"close":25.48,"volume":1164440,"rsi_14":54.63,"sma_20":24.76,"sma_60":24.63,"sma_120":23.13},{"date":"2025-09-09","open":25.5,"high":25.63,"low":25.0,"close":25.61,"volume":1161421,"rsi_14":70.75,"sma_20":24.87,"sma_60":24.67,"sma_120":23.15},{"date":"2025-09-10","open":25.72,"high":25.72,"low":24.66,"close":24.78,"volume":1534439,"rsi_14":59.55,"sma_20":24.91,"sma_60":24.69,"sma_120":23.17},{"date":"2025-09-11","open":24.9,"high":26.29,"low":24.85,"close":26.19,"volume":4148886,"rsi_14":68.55,"sma_20":24.96,"sma_60":24.73,"sma_120":23.19},{"date":"2025-09-12","open":26.18,"high":26.2,"low":25.54,"close":25.6,"volume":2304984,"rsi_14":53.78,"sma_20":24.98,"sma_60":24.76,"sma_120":23.21},{"date":"2025-09-15","open":25.84,"high":26.08,"low":25.44,"close":25.93,"volume":2012199,"rsi_14":63.1,"sma_20":25.02,"sma_60":24.79,"sma_120":23.23},{"date":"2025-09-16","open":25.96,"high":26.65,"low":25.54,"close":26.55,"volume":2514750,"rsi_14":66.33,"sma_20":25.09,"sma_60":24.83,"sma_120":23.25},{"date":"2025-09-17","open":26.61,"high":27.21,"low":25.81,"close":26.27,"volume":3677947,"rsi_14":65.17,"sma_20":25.19,"sma_60":24.88,"sma_120":23.29},{"date":"2025-09-18","open":26.7,"high":27.63,"low":26.7,"close":27.59,"volume":2375371,"rsi_14":72.17,"sma_20":25.37,"sma_60":24.94,"sma_120":23.33},{"date":"2025-09-19","open":27.76,"high":27.98,"low":27.5,"close":27.51,"volume":2690609,"rsi_14":71.66,"sma_20":25.53,"sma_60":24.99,"sma_120":23.38},{"date":"2025-09-22","open":27.82,"high":28.19,"low":27.55,"close":27.85,"volume":2524282,"rsi_14":72.76,"sma_20":25.66,"sma_60":25.05,"sma_120":23.44},{"date":"2025-09-23","open":27.98,"high":28.28,"low":27.47,"close":27.51,"volume":1864063,"rsi_14":68.98,"sma_20":25.8,"sma_60":25.1,"sma_120":23.5},{"date":"2025-09-24","open":27.64,"high":27.97,"low":26.92,"close":27.0,"volume":2427895,"rsi_14":64.09,"sma_20":25.91,"sma_60":25.14,"sma_120":23.55},{"date":"2025-09-25","open":26.49,"high":26.86,"low":26.25,"close":26.67,"volume":2273500,"rsi_14":58.03,"sma_20":26.01,"sma_60":25.18,"sma_120":23.61},{"date":"2025-09-26","open":26.8,"high":27.0,"low":26.41,"close":26.91,"volume":3062677,"rsi_14":59.71,"sma_20":26.11,"sma_60":25.21,"sma_120":23.67},{"date":"2025-09-29","open":27.16,"high":27.45,"low":26.8,"close":27.27,"volume":4609192,"rsi_14":60.94,"sma_20":26.24,"sma_60":25.24,"sma_120":23.74},{"date":"2025-09-30","open":27.25,"high":27.84,"low":26.97,"close":27.77,"volume":1278829,"rsi_14":70.59,"sma_20":26.39,"sma_60":25.3,"sma_120":23.82},{"date":"2025-10-01","open":27.67,"high":28.88,"low":27.67,"close":28.85,"volume":2437628,"rsi_14":69.19,"sma_20":26.59,"sma_60":25.36,"sma_120":23.89},{"date":"2025-10-02","open":29.14,"high":29.83,"low":28.92,"close":29.81,"volume":3170468,"rsi_14":78.84,"sma_20":26.83,"sma_60":25.43,"sma_120":23.98},{"date":"2025-10-03","open":29.99,"high":30.48,"low":29.67,"close":30.04,"volume":2889370,"rsi_14":78.54,"sma_20":27.06,"sma_60":25.49,"sma_120":24.05},{"date":"2025-10-06","open":30.4,"high":30.75,"low":30.12,"close":30.38,"volume":3643520,"rsi_14":77.67,"sma_20":27.3,"sma_60":25.58,"sma_120":24.13},{"date":"2025-10-07","open":30.55,"high":30.61,"low":29.49,"close":30.0,"volume":3085750,"rsi_14":76.57,"sma_20":27.52,"sma_60":25.66,"sma_120":24.2},{"date":"2025-10-08","open":30.15,"high":32.39,"low":30.02,"close":32.13,"volume":6650516,"rsi_14":78.98,"sma_20":27.89,"sma_60":25.79,"sma_120":24.29},{"date":"2025-10-09","open":32.23,"high":32.32,"low":31.56,"close":31.65,"volume":4048458,"rsi_14":75.18,"sma_20":28.16,"sma_60":25.9,"sma_120":24.38},{"date":"2025-10-10","open":32.11,"high":32.17,"low":29.97,"close":30.35,"volume":5525557,"rsi_14":63.62,"sma_20":28.4,"sma_60":26.0,"sma_120":24.47},{"date":"2025-10-13","open":30.71,"high":30.83,"low":30.06,"close":30.28,"volume":3263637,"rsi_14":65.54,"sma_20":28.62,"sma_60":26.09,"sma_120":24.54},{"date":"2025-10-14","open":29.7,"high":31.11,"low":28.99,"close":30.51,"volume":4144320,"rsi_14":70.34,"sma_20":28.82,"sma_60":26.18,"sma_120":24.62},{"date":"2025-10-15","open":31.02,"high":32.27,"low":30.9,"close":32.27,"volume":5793610,"rsi_14":77.83,"sma_20":29.12,"sma_60":26.28,"sma_120":24.7},{"date":"2025-10-16","open":32.43,"high":33.09,"low":31.82,"close":32.08,"volume":3996280,"rsi_14":75.82,"sma_20":29.34,"sma_60":26.37,"sma_120":24.78},{"date":"2025-10-17","open":31.59,"high":31.92,"low":30.55,"close":31.0,"volume":4159050,"rsi_14":67.38,"sma_20":29.52,"sma_60":26.46,"sma_120":24.85},{"date":"2025-10-20","open":31.8,"high":34.06,"low":31.8,"close":33.6,"volume":6690438,"rsi_14":72.72,"sma_20":29.8,"sma_60":26.58,"sma_120":24.94},{"date":"2025-10-21","open":33.39,"high":33.55,"low":32.49,"close":32.66,"volume":3900553,"rsi_14":65.01,"sma_20":30.06,"sma_60":26.7,"sma_120":25.03},{"date":"2025-10-22","open":31.9,"high":32.04,"low":29.94,"close":30.57,"volume":7692408,"rsi_14":52.75,"sma_20":30.24,"sma_60":26.8,"sma_120":25.11},{"date":"2025-10-23","open":30.73,"high":31.49,"low":30.49,"close":31.38,"volume":2681318,"rsi_14":54.65,"sma_20":30.48,"sma_60":26.91,"sma_120":25.18},{"date":"2025-10-24","open":32.03,"high":32.09,"low":31.67,"close":31.88,"volume":2833269,"rsi_14":55.15,"sma_20":30.72,"sma_60":27.05,"sma_120":25.26},{"date":"2025-10-27","open":31.34,"high":31.56,"low":30.5,"close":31.16,"volume":5028253,"rsi_14":53.89,"sma_20":30.92,"sma_60":27.17,"sma_120":25.35},{"date":"2025-10-28","open":31.14,"high":31.15,"low":30.34,"close":30.45,"volume":2738352,"rsi_14":43.77,"sma_20":31.05,"sma_60":27.28,"sma_120":25.43},{"date":"2025-10-29","open":30.47,"high":30.85,"low":29.62,"close":29.97,"volume":3658582,"rsi_14":43.77,"sma_20":31.11,"sma_60":27.38,"sma_120":25.5},{"date":"2025-10-30","open":29.84,"high":30.64,"low":29.72,"close":29.79,"volume":3758460,"rsi_14":47.73,"sma_20":31.11,"sma_60":27.5,"sma_120":25.57},{"date":"2025-10-31","open":30.16,"high":31.31,"low":29.92,"close":31.13,"volume":4283682,"rsi_14":53.12,"sma_20":31.16,"sma_60":27.63,"sma_120":25.65},{"date":"2025-11-03","open":31.13,"high":31.18,"low":29.77,"close":30.66,"volume":3216928,"rsi_14":50.54,"sma_20":31.18,"sma_60":27.75,"sma_120":25.72},{"date":"2025-11-04","open":29.8,"high":30.52,"low":29.48,"close":29.5,"volume":4052202,"rsi_14":39.56,"sma_20":31.15,"sma_60":27.85,"sma_120":25.79},{"date":"2025-11-05","open":29.46,"high":30.02,"low":28.79,"close":29.74,"volume":7633370,"rsi_14":41.22,"sma_20":31.03,"sma_60":27.94,"sma_120":25.86},{"date":"2025-11-06","open":29.5,"high":29.52,"low":28.08,"close":28.36,"volume":7394740,"rsi_14":40.31,"sma_20":30.87,"sma_60":28.0,"sma_120":25.92},{"date":"2025-11-07","open":27.7,"high":28.03,"low":26.93,"close":28.03,"volume":4511324,"rsi_14":25.46,"sma_20":30.75,"sma_60":28.05,"sma_120":25.97},{"date":"2025-11-10","open":28.88,"high":29.34,"low":28.43,"close":28.51,"volume":3334543,"rsi_14":30.95,"sma_20":30.66,"sma_60":28.1,"sma_120":26.02},{"date":"2025-11-11","open":28.38,"high":28.97,"low":28.23,"close":28.81,"volume":1871093,"rsi_14":40.33,"sma_20":30.58,"sma_60":28.16,"sma_120":26.09},{"date":"2025-11-12","open":28.86,"high":29.12,"low":28.21,"close":28.3,"volume":3042000,"rsi_14":32.5,"sma_20":30.38,"sma_60":28.23,"sma_120":26.15},{"date":"2025-11-13","open":27.93,"high":27.96,"low":26.97,"close":27.04,"volume":4065567,"rsi_14":24.69,"sma_20":30.13,"sma_60":28.28,"sma_120":26.21},{"date":"2025-11-14","open":26.16,"high":27.28,"low":26.04,"close":26.89,"volume":5947773,"rsi_14":26.25,"sma_20":29.92,"sma_60":28.32,"sma_120":26.25},{"date":"2025-11-17","open":26.75,"high":27.29,"low":26.48,"close":26.87,"volume":3703293,"rsi_14":28.43,"sma_20":29.58,"sma_60":28.35,"sma_120":26.3},{"date":"2025-11-18","open":26.59,"high":27.14,"low":26.11,"close":26.85,"volume":3938318,"rsi_14":30.1,"sma_20":29.29,"sma_60":28.39,"sma_120":26.35},{"date":"2025-11-19","open":26.87,"high":27.61,"low":26.7,"close":27.26,"volume":3238425,"rsi_14":34.32,"sma_20":29.13,"sma_60":28.43,"sma_120":26.4},{"date":"2025-11-20","open":27.91,"high":29.0,"low":27.15,"close":27.21,"volume":6881707,"rsi_14":21.09,"sma_20":28.92,"sma_60":28.47,"sma_120":26.45},{"date":"2025-11-21","open":27.27,"high":29.25,"low":27.11,"close":29.02,"volume":4224130,"rsi_14":39.9,"sma_20":28.78,"sma_60":28.54,"sma_120":26.5},{"date":"2025-11-24","open":29.23,"high":30.5,"low":29.06,"close":30.39,"volume":3875064,"rsi_14":55.34,"sma_20":28.74,"sma_60":28.63,"sma_120":26.57},{"date":"2025-11-25","open":30.41,"high":31.18,"low":30.14,"close":31.14,"volume":2936777,"rsi_14":57.92,"sma_20":28.77,"sma_60":28.74,"sma_120":26.64},{"date":"2025-11-26","open":31.11,"high":31.19,"low":30.64,"close":30.86,"volume":1773442,"rsi_14":66.15,"sma_20":28.82,"sma_60":28.84,"sma_120":26.71},{"date":"2025-11-28","open":31.0,"high":31.19,"low":30.65,"close":31.19,"volume":1113527,"rsi_14":70.41,"sma_20":28.89,"sma_60":28.94,"sma_120":26.77},{"date":"2025-12-01","open":30.55,"high":30.58,"low":29.82,"close":29.85,"volume":2737003,"rsi_14":57.79,"sma_20":28.82,"sma_60":29.02,"sma_120":26.81},{"date":"2025-12-02","open":30.07,"high":30.34,"low":29.72,"close":29.74,"volume":2425043,"rsi_14":55.53,"sma_20":28.78,"sma_60":29.09,"sma_120":26.86},{"date":"2025-12-03","open":29.84,"high":30.88,"low":29.76,"close":30.83,"volume":2815154,"rsi_14":64.07,"sma_20":28.84,"sma_60":29.17,"sma_120":26.92},{"date":"2025-12-04","open":30.75,"high":31.97,"low":30.52,"close":31.9,"volume":3454484,"rsi_14":77.61,"sma_20":28.95,"sma_60":29.29,"sma_120":26.99},{"date":"2025-12-05","open":31.73,"high":31.76,"low":30.79,"close":30.93,"volume":2530130,"rsi_14":71.0,"sma_20":29.08,"sma_60":29.37,"sma_120":27.05},{"date":"2025-12-08","open":31.57,"high":31.72,"low":30.98,"close":31.17,"volume":2970679,"rsi_14":71.85,"sma_20":29.24,"sma_60":29.46,"sma_120":27.11},{"date":"2025-12-09","open":31.0,"high":31.23,"low":30.72,"close":30.86,"volume":3026437,"rsi_14":69.79,"sma_20":29.36,"sma_60":29.55,"sma_120":27.17},{"date":"2025-12-10","open":30.86,"high":31.66,"low":30.53,"close":31.17,"volume":4952514,"rsi_14":69.49,"sma_20":29.47,"sma_60":29.62,"sma_120":27.23},{"date":"2025-12-11","open":31.06,"high":31.32,"low":30.45,"close":30.85,"volume":2075868,"rsi_14":67.67,"sma_20":29.6,"sma_60":29.7,"sma_120":27.29},{"date":"2025-12-12","open":30.94,"high":30.95,"low":30.01,"close":30.2,"volume":3559715,"rsi_14":56.46,"sma_20":29.76,"sma_60":29.74,"sma_120":27.34},{"date":"2025-12-15","open":30.52,"high":30.55,"low":29.59,"close":29.86,"volume":2467984,"rsi_14":46.73,"sma_20":29.91,"sma_60":29.78,"sma_120":27.39},{"date":"2025-12-16","open":29.61,"high":30.16,"low":29.24,"close":29.58,"volume":2220546,"rsi_14":39.79,"sma_20":30.04,"sma_60":29.81,"sma_120":27.43},{"date":"2025-12-17","open":29.78,"high":30.3,"low":29.05,"close":29.08,"volume":2444223,"rsi_14":38.68,"sma_20":30.15,"sma_60":29.84,"sma_120":27.47},{"date":"2025-12-18","open":29.57,"high":30.12,"low":28.89,"close":28.99,"volume":2725548,"rsi_14":35.56,"sma_20":30.24,"sma_60":29.87,"sma_120":27.51},{"date":"2025-12-19","open":29.17,"high":29.87,"low":29.16,"close":29.61,"volume":2365066,"rsi_14":48.26,"sma_20":30.36,"sma_60":29.92,"sma_120":27.55},{"date":"2025-12-22","open":29.94,"high":31.02,"low":29.74,"close":30.62,"volume":2646350,"rsi_14":55.64,"sma_20":30.44,"sma_60":29.98,"sma_120":27.6},{"date":"2025-12-23","open":30.47,"high":30.47,"low":29.95,"close":30.14,"volume":1596286,"rsi_14":45.2,"sma_20":30.43,"sma_60":30.03,"sma_120":27.64},{"date":"2025-12-24","open":30.14,"high":30.22,"low":29.79,"close":30.18,"volume":1047991,"rsi_14":36.04,"sma_20":30.38,"sma_60":30.07,"sma_120":27.69},{"date":"2025-12-26","open":30.05,"high":30.09,"low":29.45,"close":29.67,"volume":1073990,"rsi_14":38.95,"sma_20":30.32,"sma_60":30.08,"sma_120":27.72},{"date":"2025-12-29","open":29.34,"high":29.78,"low":29.09,"close":29.22,"volume":2255579,"rsi_14":33.5,"sma_20":30.22,"sma_60":30.07,"sma_120":27.75},{"date":"2025-12-30","open":29.29,"high":29.29,"low":28.95,"close":29.0,"volume":1215386,"rsi_14":34.02,"sma_20":30.18,"sma_60":30.06,"sma_120":27.77},{"date":"2025-12-31","open":29.06,"high":29.09,"low":28.85,"close":28.97,"volume":1104490,"rsi_14":30.14,"sma_20":30.14,"sma_60":30.03,"sma_120":27.8},{"date":"2026-01-02","open":29.23,"high":29.41,"low":28.74,"close":29.18,"volume":2047861,"rsi_14":34.62,"sma_20":30.06,"sma_60":30.02,"sma_120":27.84},{"date":"2026-01-05","open":29.37,"high":30.09,"low":29.27,"close":29.98,"volume":3250708,"rsi_14":48.03,"sma_20":29.96,"sma_60":29.98,"sma_120":27.88},{"date":"2026-01-06","open":30.07,"high":31.64,"low":29.95,"close":31.5,"volume":3455733,"rsi_14":62.13,"sma_20":29.99,"sma_60":29.98,"sma_120":27.94},{"date":"2026-01-07","open":31.64,"high":32.66,"low":31.63,"close":32.09,"volume":3796530,"rsi_14":67.75,"sma_20":30.04,"sma_60":30.01,"sma_120":28.0},{"date":"2026-01-08","open":31.87,"high":31.87,"low":30.81,"close":30.91,"volume":2645897,"rsi_14":61.81,"sma_20":30.04,"sma_60":30.02,"sma_120":28.05},{"date":"2026-01-09","open":31.24,"high":31.41,"low":30.43,"close":30.55,"volume":2466409,"rsi_14":59.73,"sma_20":30.01,"sma_60":30.02,"sma_120":28.1},{"date":"2026-01-12","open":31.34,"high":32.07,"low":30.96,"close":31.8,"volume":3846480,"rsi_14":62.66,"sma_20":30.06,"sma_60":30.01,"sma_120":28.15},{"date":"2026-01-13","open":32.03,"high":32.28,"low":31.27,"close":31.96,"volume":1860954,"rsi_14":58.59,"sma_20":30.14,"sma_60":30.01,"sma_120":28.19},{"date":"2026-01-14","open":31.83,"high":32.56,"low":31.73,"close":32.53,"volume":2861948,"rsi_14":65.15,"sma_20":30.28,"sma_60":30.04,"sma_120":28.25},{"date":"2026-01-15","open":32.67,"high":32.77,"low":31.99,"close":32.06,"volume":2510896,"rsi_14":61.3,"sma_20":30.4,"sma_60":30.01,"sma_120":28.3},{"date":"2026-01-16","open":32.11,"high":32.44,"low":31.48,"close":31.82,"volume":2039168,"rsi_14":63.35,"sma_20":30.54,"sma_60":30.0,"sma_120":28.35},{"date":"2026-01-20","open":30.87,"high":31.96,"low":30.62,"close":31.61,"volume":2195094,"rsi_14":65.3,"sma_20":30.67,"sma_60":30.01,"sma_120":28.41},{"date":"2026-01-21","open":31.74,"high":32.59,"low":31.36,"close":32.4,"volume":3376280,"rsi_14":70.29,"sma_20":30.81,"sma_60":30.03,"sma_120":28.47},{"date":"2026-01-22","open":32.64,"high":34.39,"low":32.49,"close":34.24,"volume":4870894,"rsi_14":75.86,"sma_20":30.99,"sma_60":30.07,"sma_120":28.56},{"date":"2026-01-23","open":34.14,"high":34.18,"low":32.51,"close":32.63,"volume":2996100,"rsi_14":64.88,"sma_20":31.12,"sma_60":30.09,"sma_120":28.63},{"date":"2026-01-26","open":32.49,"high":32.99,"low":32.02,"close":32.48,"volume":2222400,"rsi_14":61.43,"sma_20":31.23,"sma_60":30.13,"sma_120":28.7},{"date":"2026-01-27","open":32.76,"high":33.15,"low":32.21,"close":32.42,"volume":1932800,"rsi_14":54.85,"sma_20":31.37,"sma_60":30.17,"sma_120":28.78},{"date":"2026-01-28","open":32.54,"high":32.55,"low":31.48,"close":31.48,"volume":3122300,"rsi_14":46.9,"sma_20":31.48,"sma_60":30.2,"sma_120":28.85},{"date":"2026-01-29","open":31.34,"high":31.5,"low":30.83,"close":31.35,"volume":4250100,"rsi_14":52.51,"sma_20":31.6,"sma_60":30.2,"sma_120":28.91},{"date":"2026-01-30","open":30.94,"high":31.37,"low":30.26,"close":30.43,"volume":4100000,"rsi_14":49.36,"sma_20":31.67,"sma_60":30.2,"sma_120":28.97},{"date":"2026-02-02","open":30.28,"high":30.95,"low":30.17,"close":30.62,"volume":2465300,"rsi_14":42.87,"sma_20":31.74,"sma_60":30.22,"sma_120":29.03},{"date":"2026-02-03","open":30.78,"high":31.37,"low":29.69,"close":30.32,"volume":4121800,"rsi_14":40.26,"sma_20":31.76,"sma_60":30.23,"sma_120":29.08},{"date":"2026-02-04","open":30.36,"high":30.36,"low":28.45,"close":29.18,"volume":3972100,"rsi_14":31.37,"sma_20":31.64,"sma_60":30.24,"sma_120":29.12},{"date":"2026-02-05","open":28.75,"high":29.3,"low":27.36,"close":27.49,"volume":7275700,"rsi_14":27.62,"sma_20":31.41,"sma_60":30.23,"sma_120":29.14},{"date":"2026-02-06","open":28.09,"high":28.91,"low":27.64,"close":28.79,"volume":3493500,"rsi_14":36.56,"sma_20":31.31,"sma_60":30.23,"sma_120":29.17},{"date":"2026-02-09","open":28.78,"high":29.16,"low":28.19,"close":29.08,"volume":3025156,"rsi_14":49.67,"sma_20":30.94,"sma_60":30.04,"sma_120":28.6},{"date":"2026-02-10","open":29.23,"high":29.69,"low":28.96,"close":29.13,"volume":1505422,"rsi_14":47.08,"sma_20":30.89,"sma_60":30.01,"sma_120":28.65},{"date":"2026-02-11","open":29.14,"high":29.19,"low":28.01,"close":28.74,"volume":2574809,"rsi_14":39.64,"sma_20":30.84,"sma_60":29.99,"sma_120":28.69},{"date":"2026-02-12","open":28.93,"high":28.97,"low":27.45,"close":27.85,"volume":2590247,"rsi_14":34.39,"sma_20":30.77,"sma_60":29.96,"sma_120":28.73},{"date":"2026-02-13","open":28.22,"high":29.15,"low":28.08,"close":28.36,"volume":2939091,"rsi_14":40.12,"sma_20":30.74,"sma_60":29.91,"sma_120":28.77},{"date":"2026-02-17","open":28.41,"high":29.31,"low":28.23,"close":28.93,"volume":2511026,"rsi_14":43.87,"sma_20":30.74,"sma_60":29.89,"sma_120":28.82},{"date":"2026-02-18","open":28.88,"high":30.05,"low":28.79,"close":29.66,"volume":2978000,"rsi_14":40.02,"sma_20":30.28,"sma_60":30.4,"sma_120":29.41},{"date":"2026-02-19","open":29.52,"high":29.91,"low":29.14,"close":29.87,"volume":1712900,"rsi_14":41.96,"sma_20":30.15,"sma_60":30.44,"sma_120":29.45},{"date":"2026-02-20","open":29.59,"high":29.8,"low":28.55,"close":28.81,"volume":4011074,"rsi_14":37.55,"sma_20":30.72,"sma_60":29.87,"sma_120":28.86},{"date":"2026-02-23","open":28.53,"high":29.01,"low":28.14,"close":28.73,"volume":2648200,"rsi_14":39.76,"sma_20":29.69,"sma_60":30.41,"sma_120":29.52},{"date":"2026-02-24","open":28.8,"high":29.66,"low":28.74,"close":29.51,"volume":1912466,"rsi_14":40.24,"sma_20":30.7,"sma_60":29.87,"sma_120":28.91},{"date":"2026-02-25","open":29.82,"high":29.99,"low":29.23,"close":29.24,"volume":2085642,"rsi_14":36.59,"sma_20":30.58,"sma_60":29.89,"sma_120":28.94},{"date":"2026-02-26","open":29.48,"high":30.56,"low":28.98,"close":30.56,"volume":2620331,"rsi_14":44.36,"sma_20":30.51,"sma_60":29.93,"sma_120":28.99},{"date":"2026-02-27","open":29.88,"high":30.28,"low":29.55,"close":29.98,"volume":2126884,"rsi_14":43.17,"sma_20":30.46,"sma_60":29.95,"sma_120":29.03},{"date":"2026-03-02","open":28.9,"high":30.01,"low":28.86,"close":29.91,"volume":2879973,"rsi_14":43.62,"sma_20":30.43,"sma_60":29.97,"sma_120":29.07},{"date":"2026-03-03","open":28.8,"high":29.59,"low":28.03,"close":29.07,"volume":3828630,"rsi_14":37.56,"sma_20":30.29,"sma_60":29.98,"sma_120":29.11},{"date":"2026-03-04","open":29.49,"high":29.92,"low":29.01,"close":29.51,"volume":1574517,"rsi_14":30.2,"sma_20":30.17,"sma_60":30.02,"sma_120":29.15},{"date":"2026-03-05","open":28.92,"high":29.49,"low":28.44,"close":28.78,"volume":2196135,"rsi_14":48.07,"sma_20":29.98,"sma_60":30.06,"sma_120":29.19},{"date":"2026-03-06","open":28.08,"high":28.49,"low":27.86,"close":28.12,"volume":2583180,"rsi_14":43.73,"sma_20":29.79,"sma_60":30.08,"sma_120":29.21},{"date":"2026-03-09","open":27.53,"high":28.96,"low":27.48,"close":28.81,"volume":3039379,"rsi_14":50.27,"sma_20":29.63,"sma_60":30.11,"sma_120":29.25},{"date":"2026-03-10","open":28.57,"high":28.71,"low":27.81,"close":27.93,"volume":1984217,"rsi_14":50.6,"sma_20":29.45,"sma_60":30.12,"sma_120":29.27},{"date":"2026-03-11","open":27.84,"high":28.05,"low":27.31,"close":27.67,"volume":1915210,"rsi_14":45.84,"sma_20":29.22,"sma_60":30.13,"sma_120":29.3},{"date":"2026-03-12","open":27.15,"high":27.24,"low":26.08,"close":26.17,"volume":3411566,"rsi_14":34.73,"sma_20":28.81,"sma_60":30.08,"sma_120":29.31},{"date":"2026-03-13","open":26.42,"high":26.9,"low":26.12,"close":26.36,"volume":2924839,"rsi_14":36.52,"sma_20":28.68,"sma_60":30.01,"sma_120":29.32},{"date":"2026-03-16","open":26.73,"high":27.1,"low":26.29,"close":26.55,"volume":2511351,"rsi_14":32.75,"sma_20":28.55,"sma_60":29.94,"sma_120":29.34},{"date":"2026-03-17","open":26.69,"high":27.32,"low":26.66,"close":27.2,"volume":1904969,"rsi_14":38.59,"sma_20":28.47,"sma_60":29.88,"sma_120":29.36},{"date":"2026-03-18","open":26.91,"high":27.05,"low":26.33,"close":26.34,"volume":3029473,"rsi_14":25.03,"sma_20":28.39,"sma_60":29.8,"sma_120":29.37},{"date":"2026-03-19","open":25.92,"high":27.16,"low":25.75,"close":26.7,"volume":2628994,"rsi_14":30.12,"sma_20":28.31,"sma_60":29.74,"sma_120":29.38},{"date":"2026-03-20","open":26.52,"high":26.83,"low":25.8,"close":26.05,"volume":4625499,"rsi_14":28.14,"sma_20":28.17,"sma_60":29.68,"sma_120":29.38},{"date":"2026-03-23","open":26.58,"high":27.16,"low":26.37,"close":26.63,"volume":4651638,"rsi_14":35.76,"sma_20":28.06,"sma_60":29.61,"sma_120":29.39},{"date":"2026-03-24","open":26.35,"high":26.8,"low":26.0,"close":26.64,"volume":2559104,"rsi_14":32.41,"sma_20":27.91,"sma_60":29.52,"sma_120":29.41},{"date":"2026-03-25","open":27.02,"high":27.63,"low":26.82,"close":26.86,"volume":2547100,"rsi_14":37.4,"sma_20":27.79,"sma_60":29.46,"sma_120":29.41},{"date":"2026-03-26","open":26.48,"high":27.34,"low":26.48,"close":26.51,"volume":2265898,"rsi_14":39.03,"sma_20":27.59,"sma_60":29.38,"sma_120":29.42},{"date":"2026-03-27","open":26.29,"high":26.31,"low":24.76,"close":25.01,"volume":4214461,"rsi_14":26.82,"sma_20":27.34,"sma_60":29.28,"sma_120":29.41},{"date":"2026-03-30","open":25.2,"high":25.2,"low":24.6,"close":24.82,"volume":2033175,"rsi_14":29.12,"sma_20":27.09,"sma_60":29.18,"sma_120":29.4},{"date":"2026-03-31","open":25.32,"high":26.48,"low":25.31,"close":26.42,"volume":2737135,"rsi_14":42.91,"sma_20":26.96,"sma_60":29.1,"sma_120":29.4},{"date":"2026-04-01","open":26.78,"high":27.59,"low":26.78,"close":27.09,"volume":2224249,"rsi_14":55.62,"sma_20":26.83,"sma_60":29.05,"sma_120":29.4},{"date":"2026-04-02","open":26.21,"high":27.69,"low":26.08,"close":27.36,"volume":2154968,"rsi_14":56.23,"sma_20":26.76,"sma_60":29.01,"sma_120":29.39},{"date":"2026-04-06","open":27.36,"high":27.8,"low":27.24,"close":27.26,"volume":1185302,"rsi_14":54.4,"sma_20":26.72,"sma_60":28.97,"sma_120":29.39},{"date":"2026-04-07","open":27.01,"high":27.24,"low":26.45,"close":27.16,"volume":1811873,"rsi_14":49.87,"sma_20":26.64,"sma_60":28.94,"sma_120":29.39},{"date":"2026-04-08","open":28.54,"high":28.9,"low":27.54,"close":27.81,"volume":1747815,"rsi_14":60.19,"sma_20":26.63,"sma_60":28.92,"sma_120":29.39},{"date":"2026-04-09","open":27.6,"high":27.63,"low":26.99,"close":27.07,"volume":1674005,"rsi_14":52.56,"sma_20":26.6,"sma_60":28.88,"sma_120":29.4},{"date":"2026-04-10","open":27.21,"high":27.37,"low":26.35,"close":26.68,"volume":1921727,"rsi_14":54.27,"sma_20":26.63,"sma_60":28.81,"sma_120":29.4},{"date":"2026-04-13","open":26.54,"high":28.03,"low":26.51,"close":27.9,"volume":1232034,"rsi_14":58.03,"sma_20":26.7,"sma_60":28.77,"sma_120":29.4},{"date":"2026-04-14","open":28.3,"high":29.55,"low":28.26,"close":29.3,"volume":3552267,"rsi_14":64.17,"sma_20":26.84,"sma_60":28.76,"sma_120":29.41},{"date":"2026-04-15","open":29.45,"high":30.23,"low":29.41,"close":29.94,"volume":3186323,"rsi_14":65.68,"sma_20":26.98,"sma_60":28.76,"sma_120":29.42},{"date":"2026-04-16","open":30.35,"high":30.47,"low":29.32,"close":29.84,"volume":3228510,"rsi_14":67.47,"sma_20":27.15,"sma_60":28.77,"sma_120":29.42},{"date":"2026-04-17","open":30.6,"high":31.29,"low":30.52,"close":30.79,"volume":3921323,"rsi_14":82.04,"sma_20":27.36,"sma_60":28.8,"sma_120":29.43},{"date":"2026-04-20","open":30.75,"high":31.5,"low":30.69,"close":31.24,"volume":1508340,"rsi_14":84.59,"sma_20":27.62,"sma_60":28.84,"sma_120":29.44},{"date":"2026-04-21","open":31.41,"high":31.86,"low":30.65,"close":30.71,"volume":2648058,"rsi_14":76.13,"sma_20":27.82,"sma_60":28.87,"sma_120":29.44},{"date":"2026-04-22","open":31.28,"high":31.38,"low":30.62,"close":30.88,"volume":1420538,"rsi_14":74.63,"sma_20":28.03,"sma_60":28.88,"sma_120":29.43},{"date":"2026-04-23","open":30.69,"high":30.79,"low":29.08,"close":29.8,"volume":3422397,"rsi_14":64.17,"sma_20":28.18,"sma_60":28.85,"sma_120":29.42},{"date":"2026-04-24","open":29.91,"high":30.21,"low":29.32,"close":29.54,"volume":1890238,"rsi_14":63.13,"sma_20":28.33,"sma_60":28.81,"sma_120":29.41},{"date":"2026-04-27","open":29.61,"high":30.57,"low":29.58,"close":29.91,"volume":2308509,"rsi_14":65.32,"sma_20":28.58,"sma_60":28.79,"sma_120":29.41},{"date":"2026-04-28","open":29.54,"high":29.92,"low":29.22,"close":29.58,"volume":1347419,"rsi_14":60.32,"sma_20":28.81,"sma_60":28.78,"sma_120":29.4},{"date":"2026-04-29","open":29.29,"high":29.41,"low":27.94,"close":28.53,"volume":2047898,"rsi_14":58.1,"sma_20":28.92,"sma_60":28.72,"sma_120":29.37},{"date":"2026-04-30","open":28.71,"high":30.16,"low":28.61,"close":29.87,"volume":1527978,"rsi_14":66.16,"sma_20":29.06,"sma_60":28.69,"sma_120":29.35},{"date":"2026-05-01","open":30.03,"high":30.41,"low":29.52,"close":30.3,"volume":1441380,"rsi_14":63.23,"sma_20":29.21,"sma_60":28.65,"sma_120":29.34},{"date":"2026-05-04","open":30.19,"high":30.93,"low":30.11,"close":30.58,"volume":1890178,"rsi_14":58.07,"sma_20":29.37,"sma_60":28.63,"sma_120":29.32},{"date":"2026-05-05","open":30.52,"high":30.94,"low":29.41,"close":29.78,"volume":4669954,"rsi_14":49.08,"sma_20":29.5,"sma_60":28.59,"sma_120":29.29},{"date":"2026-05-06","open":29.95,"high":31.11,"low":29.57,"close":31.06,"volume":1815913,"rsi_14":56.59,"sma_20":29.67,"sma_60":28.58,"sma_120":29.3},{"date":"2026-05-07","open":31.0,"high":31.1,"low":29.95,"close":30.38,"volume":2549547,"rsi_14":47.68,"sma_20":29.83,"sma_60":28.55,"sma_120":29.29},{"date":"2026-05-08","open":30.12,"high":30.53,"low":29.37,"close":30.48,"volume":6210916,"rsi_14":45.32,"sma_20":30.02,"sma_60":28.49,"sma_120":29.28},{"date":"2026-05-11","open":30.29,"high":30.93,"low":29.9,"close":29.94,"volume":3296317,"rsi_14":45.58,"sma_20":30.12,"sma_60":28.5,"sma_120":29.27},{"date":"2026-05-12","open":29.85,"high":30.13,"low":29.08,"close":29.72,"volume":1807903,"rsi_14":43.33,"sma_20":30.14,"sma_60":28.51,"sma_120":29.26},{"date":"2026-05-13","open":29.81,"high":30.0,"low":29.47,"close":29.63,"volume":1090075,"rsi_14":48.97,"sma_20":30.13,"sma_60":28.53,"sma_120":29.26},{"date":"2026-05-14","open":29.88,"high":30.15,"low":29.16,"close":29.18,"volume":1338054,"rsi_14":47.74,"sma_20":30.09,"sma_60":28.55,"sma_120":29.25},{"date":"2026-05-15","open":28.72,"high":28.91,"low":28.05,"close":28.15,"volume":2695402,"rsi_14":39.7,"sma_20":29.96,"sma_60":28.54,"sma_120":29.23},{"date":"2026-05-18","open":28.42,"high":29.01,"low":27.84,"close":28.11,"volume":1915164,"rsi_14":41.18,"sma_20":29.81,"sma_60":28.53,"sma_120":29.21},{"date":"2026-05-19","open":27.97,"high":28.39,"low":27.51,"close":28.12,"volume":2796665,"rsi_14":47.26,"sma_20":29.68,"sma_60":28.52,"sma_120":29.2},{"date":"2026-05-20","open":28.38,"high":29.64,"low":28.18,"close":29.54,"volume":2298581,"rsi_14":47.97,"sma_20":29.61,"sma_60":28.52,"sma_120":29.19},{"date":"2026-05-21","open":29.26,"high":30.62,"low":29.0,"close":30.53,"volume":1969080,"rsi_14":51.57,"sma_20":29.65,"sma_60":28.54,"sma_120":29.21},{"date":"2026-05-22","open":30.67,"high":31.23,"low":30.51,"close":30.67,"volume":2057963,"rsi_14":50.51,"sma_20":29.7,"sma_60":28.54,"sma_120":29.23},{"date":"2026-05-26","open":31.04,"high":31.64,"low":30.69,"close":31.3,"volume":1504631,"rsi_14":59.87,"sma_20":29.77,"sma_60":28.56,"sma_120":29.26},{"date":"2026-05-27","open":31.41,"high":32.24,"low":31.15,"close":32.06,"volume":2344856,"rsi_14":56.98,"sma_20":29.9,"sma_60":28.6,"sma_120":29.28},{"date":"2026-05-28","open":31.95,"high":34.31,"low":31.85,"close":34.12,"volume":3370995,"rsi_14":72.08,"sma_20":30.18,"sma_60":28.68,"sma_120":29.33},{"date":"2026-05-29","open":34.21,"high":35.12,"low":33.69,"close":34.64,"volume":3727037,"rsi_14":73.3,"sma_20":30.41,"sma_60":28.77,"sma_120":29.4},{"date":"2026-06-01","open":34.33,"high":35.12,"low":33.64,"close":34.75,"volume":3630751,"rsi_14":78.37,"sma_20":30.64,"sma_60":28.87,"sma_120":29.46},{"date":"2026-06-02","open":34.29,"high":34.3,"low":33.72,"close":34.0,"volume":2376098,"rsi_14":74.02,"sma_20":30.81,"sma_60":28.97,"sma_120":29.52},{"date":"2026-06-03","open":33.8,"high":34.01,"low":32.95,"close":33.92,"volume":4256019,"rsi_14":73.37,"sma_20":31.01,"sma_60":29.05,"sma_120":29.58},{"date":"2026-06-04","open":33.99,"high":37.3,"low":33.99,"close":36.27,"volume":6959502,"rsi_14":82.54,"sma_20":31.28,"sma_60":29.19,"sma_120":29.66},{"date":"2026-06-05","open":35.71,"high":35.79,"low":32.87,"close":33.41,"volume":4377629,"rsi_14":70.62,"sma_20":31.43,"sma_60":29.29,"sma_120":29.71},{"date":"2026-06-08","open":34.11,"high":34.23,"low":32.96,"close":33.15,"volume":1986208,"rsi_14":69.47,"sma_20":31.56,"sma_60":29.4,"sma_120":29.74},{"date":"2026-06-09","open":33.55,"high":34.14,"low":31.97,"close":33.56,"volume":3505351,"rsi_14":70.39,"sma_20":31.74,"sma_60":29.52,"sma_120":29.77},{"date":"2026-06-10","open":33.37,"high":34.38,"low":32.83,"close":32.85,"volume":1916581,"rsi_14":63.05,"sma_20":31.9,"sma_60":29.63,"sma_120":29.78},{"date":"2026-06-11","open":33.06,"high":33.69,"low":32.48,"close":33.65,"volume":3199530,"rsi_14":62.53,"sma_20":32.1,"sma_60":29.73,"sma_120":29.81},{"date":"2026-06-12","open":33.88,"high":34.44,"low":33.12,"close":33.47,"volume":3479467,"rsi_14":61.32,"sma_20":32.31,"sma_60":29.85,"sma_120":29.82},{"date":"2026-06-15","open":34.41,"high":35.46,"low":34.33,"close":35.1,"volume":3640071,"rsi_14":64.09,"sma_20":32.66,"sma_60":29.99,"sma_120":29.87},{"date":"2026-06-16","open":34.99,"high":35.6,"low":34.84,"close":34.88,"volume":2515823,"rsi_14":61.04,"sma_20":33.0,"sma_60":30.14,"sma_120":29.91},{"date":"2026-06-17","open":34.9,"high":36.71,"low":34.67,"close":35.04,"volume":4496494,"rsi_14":54.21,"sma_20":33.35,"sma_60":30.28,"sma_120":29.95},{"date":"2026-06-18","open":36.1,"high":36.95,"low":35.88,"close":36.86,"volume":6411532,"rsi_14":58.96,"sma_20":33.71,"sma_60":30.45,"sma_120":29.99},{"date":"2026-06-22","open":37.0,"high":37.71,"low":36.1,"close":36.4,"volume":4809273,"rsi_14":56.55,"sma_20":34.01,"sma_60":30.61,"sma_120":30.03},{"date":"2026-06-23","open":35.57,"high":37.15,"low":35.56,"close":36.01,"volume":4812706,"rsi_14":58.1,"sma_20":34.27,"sma_60":30.77,"sma_120":30.07},{"date":"2026-06-24","open":36.8,"high":39.03,"low":36.8,"close":38.58,"volume":5867201,"rsi_14":65.63,"sma_20":34.63,"sma_60":30.99,"sma_120":30.14},{"date":"2026-06-25","open":39.03,"high":40.57,"low":39.02,"close":40.11,"volume":4814416,"rsi_14":63.71,"sma_20":35.04,"sma_60":31.25,"sma_120":30.29},{"date":"2026-06-26","open":39.82,"high":42.15,"low":39.82,"close":41.43,"volume":6804390,"rsi_14":82.18,"sma_20":35.4,"sma_60":31.5,"sma_120":30.3},{"date":"2026-06-29","open":41.71,"high":42.7,"low":41.32,"close":42.36,"volume":5857483,"rsi_14":85.15,"sma_20":35.79,"sma_60":31.76,"sma_120":30.4},{"date":"2026-06-30","open":42.28,"high":42.42,"low":41.48,"close":42.06,"volume":5462928,"rsi_14":82.71,"sma_20":36.16,"sma_60":32.0,"sma_120":30.5},{"date":"2026-07-01","open":42.05,"high":43.33,"low":41.83,"close":42.62,"volume":4758913,"rsi_14":87.96,"sma_20":36.59,"sma_60":32.26,"sma_120":30.61},{"date":"2026-07-02","open":43.0,"high":43.91,"low":42.3,"close":42.91,"volume":4675876,"rsi_14":87.46,"sma_20":37.04,"sma_60":32.52,"sma_120":30.73},{"date":"2026-07-06","open":42.73,"high":44.47,"low":42.42,"close":43.57,"volume":3822790,"rsi_14":89.3,"sma_20":37.4,"sma_60":32.78,"sma_120":30.85},{"date":"2026-07-07","open":43.52,"high":43.96,"low":41.95,"close":42.6,"volume":2863002,"rsi_14":80.66,"sma_20":37.86,"sma_60":33.04,"sma_120":30.96},{"date":"2026-07-08","open":41.54,"high":42.13,"low":40.69,"close":41.87,"volume":3759412,"rsi_14":77.3,"sma_20":38.29,"sma_60":33.29,"sma_120":31.05},{"date":"2026-07-09","open":41.93,"high":43.89,"low":41.83,"close":43.0,"volume":2821999,"rsi_14":79.14,"sma_20":38.77,"sma_60":33.54,"sma_120":31.16},{"date":"2026-07-10","open":42.92,"high":43.06,"low":40.49,"close":41.32,"volume":3793894,"rsi_14":66.35,"sma_20":39.19,"sma_60":33.74,"sma_120":31.25},{"date":"2026-07-13","open":40.89,"high":41.39,"low":40.08,"close":40.59,"volume":4041648,"rsi_14":65.19,"sma_20":39.54,"sma_60":33.92,"sma_120":31.34},{"date":"2026-07-14","open":41.12,"high":41.34,"low":40.22,"close":41.05,"volume":2733069,"rsi_14":68.23,"sma_20":39.92,"sma_60":34.11,"sma_120":31.44},{"date":"2026-07-15","open":41.26,"high":41.38,"low":40.51,"close":41.22,"volume":1548593,"rsi_14":61.48,"sma_20":40.22,"sma_60":34.28,"sma_120":31.54},{"date":"2026-07-16","open":41.45,"high":41.57,"low":39.38,"close":40.09,"volume":3737951,"rsi_14":50.07,"sma_20":40.49,"sma_60":34.43,"sma_120":31.64},{"date":"2026-07-17","open":39.39,"high":40.11,"low":38.99,"close":39.87,"volume":3518040,"rsi_14":42.11,"sma_20":40.73,"sma_60":34.58,"sma_120":31.72},{"date":"2026-07-20","open":39.58,"high":39.66,"low":38.2,"close":38.28,"volume":3989842,"rsi_14":30.66,"sma_20":40.79,"sma_60":34.71,"sma_120":31.79},{"date":"2026-07-21","open":38.21,"high":39.7,"low":37.73,"close":39.56,"volume":2347835,"rsi_14":39.33,"sma_20":40.96,"sma_60":34.87,"sma_120":31.86},{"date":"2026-07-22","open":39.26,"high":39.5,"low":38.68,"close":38.85,"volume":1637990,"rsi_14":33.99,"sma_20":41.1,"sma_60":35.02,"sma_120":31.92},{"date":"2026-07-23","open":38.44,"high":39.46,"low":38.44,"close":38.82,"volume":1463649,"rsi_14":32.15,"sma_20":41.11,"sma_60":35.17,"sma_120":31.98},{"date":"2026-07-24","open":39.05,"high":39.24,"low":37.68,"close":37.81,"volume":2049198,"rsi_14":25.6,"sma_20":40.99,"sma_60":35.31,"sma_120":32.04},{"date":"2026-07-27","open":38.39,"high":38.96,"low":37.51,"close":37.79,"volume":1627604,"rsi_14":27.84,"sma_20":40.81,"sma_60":35.46,"sma_120":32.09},{"date":"2026-07-28","open":37.7,"high":37.9,"low":36.62,"close":37.82,"volume":2197597,"rsi_14":30.2,"sma_20":40.59,"sma_60":35.6,"sma_120":32.14},{"date":"2026-07-29","open":37.72,"high":38.49,"low":37.0,"close":37.5,"volume":4269908,"rsi_14":20.62,"sma_20":40.36,"sma_60":35.72,"sma_120":32.18},{"date":"2026-07-30","open":37.81,"high":39.32,"low":37.64,"close":39.26,"volume":2555086,"rsi_14":38.92,"sma_20":40.19,"sma_60":35.86,"sma_120":32.24},{"date":"2026-07-31","open":39.57,"high":39.69,"low":38.02,"close":38.56,"volume":1977716,"rsi_14":39.32,"sma_20":39.97,"sma_60":36.01,"sma_120":32.3},{"date":"2026-08-03","open":38.57,"high":39.96,"low":37.68,"close":39.62,"volume":3099027,"rsi_14":42.76,"sma_20":39.77,"sma_60":36.15,"sma_120":32.3},{"date":"2026-08-04","open":40.17,"high":40.89,"low":39.63,"close":40.7,"volume":1559986,"rsi_14":47.62,"sma_20":39.68,"sma_60":36.32,"sma_120":32.4},{"date":"2026-08-05","open":40.82,"high":41.69,"low":40.79,"close":41.24,"volume":2098851,"rsi_14":55.64,"sma_20":39.65,"sma_60":36.5,"sma_120":32.5},{"date":"2026-08-06","open":40.89,"high":41.07,"low":40.36,"close":40.55,"volume":1583257,"rsi_14":53.14,"sma_20":39.52,"sma_60":36.68,"sma_120":32.61},{"date":"2026-08-07","open":41.32,"high":43.13,"low":41.32,"close":43.04,"volume":2279667,"rsi_14":70.36,"sma_20":39.61,"sma_60":36.9,"sma_120":32.73},{"date":"2026-08-10","open":42.89,"high":44.62,"low":42.77,"close":44.31,"volume":3109574,"rsi_14":70.28,"sma_20":39.8,"sma_60":37.14,"sma_120":32.86},{"date":"2026-08-11","open":44.28,"high":44.88,"low":43.79,"close":44.55,"volume":3250923},{"date":"2026-08-12","open":44.76,"high":45.05,"low":44.07,"close":44.69,"volume":4151141,"rsi_14":75.87,"sma_20":40.15,"sma_60":37.68,"sma_120":33.11},{"date":"2026-08-13","open":44.92,"high":45.13,"low":44.18,"close":44.32,"volume":1663911,"rsi_14":80.39,"sma_20":40.36,"sma_60":37.95,"sma_120":33.24},{"date":"2026-08-14","open":44.14,"high":44.3,"low":43.08,"close":43.45,"volume":1627232,"rsi_14":74.48,"sma_20":40.54,"sma_60":38.2,"sma_120":33.36},{"date":"2026-08-17","open":43.12,"high":44.19,"low":42.91,"close":44.04,"volume":1575363,"rsi_14":75.66,"sma_20":40.82,"sma_60":38.44,"sma_120":33.48},{"date":"2026-08-18","open":43.47,"high":44.03,"low":42.93,"close":43.21,"volume":1763701,"rsi_14":72.6,"sma_20":41.01,"sma_60":38.66,"sma_120":33.6},{"date":"2026-08-19","open":45.17,"high":47.73,"low":45.17,"close":47.73,"volume":7160320,"rsi_14":77.52,"sma_20":41.45,"sma_60":38.94,"sma_120":33.74},{"date":"2026-08-20","open":46.91,"high":48.88,"low":46.91,"close":47.64,"volume":5156952},{"date":"2026-08-21","open":47.93,"high":49.56,"low":47.55,"close":49.45,"volume":11296438,"rsi_14":81.65,"sma_20":42.47,"sma_60":39.5,"sma_120":34.05},{"date":"2026-08-24","open":48.99,"high":48.99,"low":47.36,"close":48.01,"volume":4361273},{"date":"2026-08-25","open":48.47,"high":50.53,"low":48.22,"close":50.06,"volume":5726431,"rsi_14":75.37,"sma_20":43.6,"sma_60":39.99,"sma_120":34.38},{"date":"2026-08-26","open":49.64,"high":50.09,"low":48.8,"close":49.45,"volume":6714365,"rsi_14":75.82,"sma_20":44.2,"sma_60":40.24,"sma_120":34.55},{"date":"2026-08-27","open":49.37,"high":50.46,"low":49.16,"close":49.87,"volume":5303217,"rsi_14":72.39,"sma_20":44.72,"sma_60":40.5,"sma_120":34.73},{"date":"2026-08-28","open":49.41,"high":49.6,"low":47.49,"close":47.64,"volume":4854352,"rsi_14":60.27,"sma_20":45.18,"sma_60":40.73,"sma_120":34.89},{"date":"2026-08-31","open":47.18,"high":47.42,"low":46.12,"close":47.23,"volume":3282567,"rsi_14":58.18,"sma_20":45.56,"sma_60":40.91,"sma_120":35.05},{"date":"2026-09-01","open":46.97,"high":47.41,"low":46.67,"close":46.84,"volume":2418780},{"date":"2026-09-02","open":46.95,"high":48.72,"low":46.08,"close":47.15,"volume":5450509,"rsi_14":58.48,"sma_20":46.16,"sma_60":41.37,"sma_120":35.39},{"date":"2026-09-03","open":47.49,"high":47.69,"low":46.26,"close":47.2,"volume":2112063,"rsi_14":61.9,"sma_20":46.49,"sma_60":41.6,"sma_120":35.56},{"date":"2026-09-04","open":47.04,"high":47.29,"low":46.63,"close":47.14,"volume":1446207,"rsi_14":60.18,"sma_20":46.7,"sma_60":41.83,"sma_120":35.73},{"date":"2026-09-08","open":46.56,"high":47.41,"low":45.94,"close":46.85,"volume":2134525,"rsi_14":62.46,"sma_20":46.83,"sma_60":42.05,"sma_120":35.89},{"date":"2026-09-09","open":46.61,"high":47.21,"low":46.05,"close":46.31,"volume":2283659,"rsi_14":43.36,"sma_20":46.91,"sma_60":42.27,"sma_120":36.06},{"date":"2026-09-10","open":45.46,"high":46.27,"low":44.76,"close":45.38,"volume":2282367,"rsi_14":40.21,"sma_20":46.95,"sma_60":42.44,"sma_120":36.22},{"date":"2026-09-11","open":45.76,"high":46.25,"low":45.29,"close":45.56,"volume":1757053,"rsi_14":30.09,"sma_20":47.01,"sma_60":42.62,"sma_120":36.38},{"date":"2026-09-14","open":45.12,"high":46.97,"low":45.12,"close":46.8,"volume":7271889},{"date":"2026-09-15","open":46.71,"high":47.84,"low":46.56,"close":47.71,"volume":3043372,"rsi_14":36.62,"sma_20":47.36,"sma_60":42.99,"sma_120":36.72},{"date":"2026-09-16","open":48.04,"high":49.16,"low":47.22,"close":47.85,"volume":3820953,"rsi_14":40.12,"sma_20":47.59,"sma_60":43.18,"sma_120":36.9},{"date":"2026-09-17","open":49.05,"high":52.09,"low":49.05,"close":51.59,"volume":8580060},{"date":"2026-09-18","open":51.59,"high":52.08,"low":50.93,"close":51.64,"volume":6726050,"rsi_14":71.65,"sma_20":47.99,"sma_60":43.66,"sma_120":37.33},{"date":"2026-09-21","open":52.31,"high":52.44,"low":51.44,"close":51.81,"volume":4387923,"rsi_14":75.5,"sma_20":48.11,"sma_60":43.86,"sma_120":37.55},{"date":"2026-09-22","open":51.97,"high":53.41,"low":51.13,"close":52.87,"volume":3486328,"rsi_14":81.18,"sma_20":48.35,"sma_60":44.05,"sma_120":37.77},{"date":"2026-09-23","open":52.53,"high":53.0,"low":50.66,"close":50.92,"volume":5297933,"rsi_14":66.67,"sma_20":48.39,"sma_60":44.19,"sma_120":37.97},{"date":"2026-09-24","open":50.57,"high":53.71,"low":50.18,"close":53.53,"volume":5740813,"rsi_14":72.82,"sma_20":48.59,"sma_60":44.38,"sma_120":38.19},{"date":"2026-09-25","open":53.98,"high":53.98,"low":52.27,"close":53.36,"volume":3497014,"rsi_14":72.04,"sma_20":48.77,"sma_60":44.56,"sma_120":38.41},{"date":"2026-09-28","open":52.77,"high":54.06,"low":52.57,"close":53.35,"volume":2510903,"rsi_14":73.72,"sma_20":49.05,"sma_60":44.73,"sma_120":38.63},{"date":"2026-09-29","open":53.62,"high":54.95,"low":53.03,"close":53.95,"volume":3585282},{"date":"2026-09-30","open":54.25,"high":55.3,"low":54.06,"close":54.22,"volume":3578441,"rsi_14":83.74,"sma_20":49.76,"sma_60":45.1,"sma_120":39.07},{"date":"2026-10-01","open":54.19,"high":54.87,"low":53.04,"close":53.17,"volume":3879597,"rsi_14":77.24,"sma_20":50.06,"sma_60":45.29,"sma_120":39.29},{"date":"2026-10-02","open":53.89,"high":54.78,"low":53.1,"close":54.0,"volume":3027164,"rsi_14":76.55,"sma_20":50.4,"sma_60":45.47,"sma_120":39.51},{"date":"2026-10-05","open":53.93,"high":57.04,"low":53.44,"close":56.77,"volume":5727975,"rsi_14":79.38,"sma_20":50.88,"sma_60":45.73,"sma_120":39.74},{"date":"2026-10-06","open":57.77,"high":58.83,"low":51.54,"close":51.75,"volume":14274957,"rsi_14":59.61,"sma_20":51.13,"sma_60":45.92,"sma_120":39.92},{"date":"2026-10-07","open":50.61,"high":51.83,"low":49.67,"close":50.14,"volume":7114974},{"date":"2026-10-08","open":49.11,"high":49.49,"low":48.29,"close":49.29,"volume":5752207,"rsi_14":43.83,"sma_20":51.51,"sma_60":46.2,"sma_120":40.24},{"date":"2026-10-09","open":49.76,"high":52.08,"low":49.62,"close":51.3,"volume":5802539,"rsi_14":48.77,"sma_20":51.8,"sma_60":46.39,"sma_120":40.41},{"date":"2026-10-12","open":51.1,"high":51.11,"low":48.69,"close":49.48,"volume":4862662,"rsi_14":42.04,"sma_20":51.93,"sma_60":46.55,"sma_120":40.57},{"date":"2026-10-13","open":49.1,"high":49.29,"low":48.07,"close":48.51,"volume":3916454,"rsi_14":44.01,"sma_20":51.97,"sma_60":46.72,"sma_120":40.71},{"date":"2026-10-14","open":47.75,"high":49.13,"low":47.35,"close":48.28,"volume":3198129,"rsi_14":35.61,"sma_20":52.0,"sma_60":46.87,"sma_120":40.87},{"date":"2026-10-15","open":47.33,"high":49.91,"low":46.62,"close":49.24,"volume":8959011,"rsi_14":39.19,"sma_20":51.88,"sma_60":47.04,"sma_120":41.03},{"date":"2026-10-16","open":49.36,"high":49.54,"low":46.41,"close":46.7,"volume":9847069,"rsi_14":34.45,"sma_20":51.63,"sma_60":47.17,"sma_120":41.17},{"date":"2026-10-19","open":47.25,"high":48.34,"low":46.72,"close":47.37,"volume":4131493,"rsi_14":34.65,"sma_20":51.41,"sma_60":47.33,"sma_120":41.32},{"date":"2026-10-20","open":47.14,"high":49.28,"low":46.66,"close":48.65,"volume":6498974,"rsi_14":37.74,"sma_20":51.2,"sma_60":47.51,"sma_120":41.49},{"date":"2026-10-21","open":48.62,"high":50.38,"low":48.35,"close":49.85,"volume":4319066,"rsi_14":42.76,"sma_20":51.15,"sma_60":47.71,"sma_120":41.65},{"date":"2026-10-22","open":49.12,"high":49.91,"low":46.83,"close":47.87,"volume":7339755,"rsi_14":37.18,"sma_20":50.86,"sma_60":47.88,"sma_120":41.8},{"date":"2026-10-23","open":47.87,"high":48.14,"low":47.87,"close":48.14,"volume":0,"rsi_14":37.18,"sma_20":50.86,"sma_60":47.88,"sma_120":41.8}],"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 Genomic Revolution ETF","phase":"above-fold","symbol_resolved":true}