{"status":"ok","report":{"price_analysis":{"current":81.99,"change_1d":0.2,"change_7d":-0.5,"change_30d":-3.4,"high_30d":94.82,"low_30d":80.7,"position_in_range":9.0,"support":82.11,"resistance":93.41},"summary":"ARK Innovation ETF(ARKK)은(는) Technology를 추종하는 ETF입니다, 순자산 $7.26B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.15)가 시그널선(-0.34)을 하회합니다(데드크로스). SMA20 87, SMA60 85 — 혼조세입니다. 볼린저밴드 80~93 (현재 위치 11%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":28.147554129911782,"macd":-1.147737118344736,"macd_signal":-0.3388954988573769,"sma_20":86.845,"sma_60":84.69,"bb_upper":93.29021372803105,"bb_lower":80.39978627196895,"atr_14":2.9364214285714274},"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":34,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.1,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"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":["RSI 28 (30 이하 과매도 구간)"],"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":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:29.956775+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"ARK ETF Trust","category":"Technology","expense_ratio":0.75,"aum":7262198800.0,"aum_display":"$7.26B","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"TSLA","name":"Tesla Inc","weight":10.27},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":5.51},{"ticker":"HOOD","name":"Robinhood Markets Inc Class A","weight":5.14},{"ticker":"CRSP","name":"CRISPR Therapeutics AG","weight":4.94},{"ticker":"TEM","name":"Tempus AI Inc Class A common stock","weight":4.78},{"ticker":"CRCL","name":"Circle Internet Group Inc Ordinary Shares - Class A","weight":4.46},{"ticker":"SHOP","name":"Shopify Inc Registered Shs -A- Subord Vtg","weight":4.37},{"ticker":"ROKU","name":"Roku Inc Class A","weight":4.17},{"ticker":"COIN","name":"Coinbase Global Inc Ordinary Shares - Class A","weight":3.93},{"ticker":"PLTR","name":"Palantir Technologies Inc Ordinary Shares - Class A","weight":3.26}],"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":81.99,"change_pct":0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19.0683},{"date":"2016-10-25","close":18.8488},{"date":"2016-10-26","close":18.7565},{"date":"2016-10-27","close":18.6052},{"date":"2016-10-28","close":18.4336},{"date":"2016-10-31","close":18.3755},{"date":"2016-11-01","close":18.1928},{"date":"2016-11-02","close":17.8247},{"date":"2016-11-03","close":17.714},{"date":"2016-11-04","close":17.7638},{"date":"2016-11-07","close":18.286},{"date":"2016-11-08","close":18.4428},{"date":"2016-11-09","close":18.4936},{"date":"2016-11-10","close":18.858},{"date":"2016-11-11","close":18.7851},{"date":"2016-11-14","close":19.0794},{"date":"2016-11-15","close":19.001},{"date":"2016-11-16","close":19.001},{"date":"2016-11-17","close":19.1163},{"date":"2016-11-18","close":19.0517},{"date":"2016-11-21","close":19.2639},{"date":"2016-11-22","close":19.311},{"date":"2016-11-23","close":19.2178},{"date":"2016-11-25","close":19.3285},{"date":"2016-11-28","close":19.2455},{"date":"2016-11-29","close":18.7842},{"date":"2016-11-30","close":18.5535},{"date":"2016-12-01","close":18.1199},{"date":"2016-12-02","close":18.2629},{"date":"2016-12-05","close":18.6347},{"date":"2016-12-06","close":18.6135},{"date":"2016-12-07","close":18.5258},{"date":"2016-12-08","close":18.7528},{"date":"2016-12-09","close":18.8211},{"date":"2016-12-12","close":18.8202},{"date":"2016-12-13","close":18.9595},{"date":"2016-12-14","close":18.8312},{"date":"2016-12-15","close":19.1726},{"date":"2016-12-16","close":19.2178},{"date":"2016-12-19","close":19.2732},{"date":"2016-12-20","close":19.216},{"date":"2016-12-21","close":18.9133},{"date":"2016-12-22","close":18.655},{"date":"2016-12-23","close":18.738},{"date":"2016-12-27","close":19.1117},{"date":"2016-12-28","close":18.7196},{"date":"2016-12-29","close":18.6273},{"date":"2016-12-30","close":18.4982},{"date":"2017-01-03","close":18.8552},{"date":"2017-01-04","close":19.7068},{"date":"2017-01-05","close":19.513},{"date":"2017-01-06","close":19.7114},{"date":"2017-01-09","close":19.9697},{"date":"2017-01-10","close":20.2511},{"date":"2017-01-11","close":20.0943},{"date":"2017-01-12","close":20.1404},{"date":"2017-01-13","close":20.3526},{"date":"2017-01-17","close":20.0389},{"date":"2017-01-18","close":20.1127},{"date":"2017-01-19","close":20.1404},{"date":"2017-01-20","close":20.1579},{"date":"2017-01-23","close":20.2031},{"date":"2017-01-24","close":20.3526},{"date":"2017-01-25","close":20.5233},{"date":"2017-01-26","close":20.3987},{"date":"2017-01-27","close":20.4587},{"date":"2017-01-30","close":20.3},{"date":"2017-01-31","close":20.3812},{"date":"2017-02-01","close":20.55},{"date":"2017-02-02","close":20.6755},{"date":"2017-02-03","close":20.6478},{"date":"2017-02-06","close":20.6571},{"date":"2017-02-07","close":20.5556},{"date":"2017-02-08","close":20.7493},{"date":"2017-02-09","close":21.1506},{"date":"2017-02-10","close":21.1922},{"date":"2017-02-13","close":21.266},{"date":"2017-02-14","close":21.4228},{"date":"2017-02-15","close":21.3748},{"date":"2017-02-16","close":21.2014},{"date":"2017-02-17","close":21.349},{"date":"2017-02-21","close":21.4044},{"date":"2017-02-22","close":21.3795},{"date":"2017-02-23","close":21.1922},{"date":"2017-02-24","close":21.0907},{"date":"2017-02-27","close":21.4689},{"date":"2017-02-28","close":21.3352},{"date":"2017-03-01","close":21.6765},{"date":"2017-03-02","close":21.4505},{"date":"2017-03-03","close":21.4044},{"date":"2017-03-06","close":21.4689},{"date":"2017-03-07","close":21.4459},{"date":"2017-03-08","close":21.4403},{"date":"2017-03-09","close":21.2152},{"date":"2017-03-10","close":21.4136},{"date":"2017-03-13","close":21.6166},{"date":"2017-03-14","close":21.5704},{"date":"2017-03-15","close":21.7688},{"date":"2017-03-16","close":21.8841},{"date":"2017-03-17","close":21.8777},{"date":"2017-03-20","close":21.8657},{"date":"2017-03-21","close":21.2558},{"date":"2017-03-22","close":21.2383},{"date":"2017-03-23","close":21.2429},{"date":"2017-03-24","close":21.3675},{"date":"2017-03-27","close":21.6166},{"date":"2017-03-28","close":21.7688},{"date":"2017-03-29","close":21.9487},{"date":"2017-03-30","close":22.0041},{"date":"2017-03-31","close":22.1055},{"date":"2017-04-03","close":22.1701},{"date":"2017-04-04","close":22.0779},{"date":"2017-04-05","close":21.8241},{"date":"2017-04-06","close":21.9266},{"date":"2017-04-07","close":22.0908},{"date":"2017-04-10","close":22.2227},{"date":"2017-04-11","close":22.1674},{"date":"2017-04-12","close":21.9727},{"date":"2017-04-13","close":22.0041},{"date":"2017-04-17","close":22.1295},{"date":"2017-04-18","close":22.2901},{"date":"2017-04-19","close":22.4192},{"date":"2017-04-20","close":22.6499},{"date":"2017-04-21","close":22.4561},{"date":"2017-04-24","close":22.7698},{"date":"2017-04-25","close":23.0835},{"date":"2017-04-26","close":23.3695},{"date":"2017-04-27","close":23.6002},{"date":"2017-04-28","close":23.2219},{"date":"2017-05-01","close":23.7201},{"date":"2017-05-02","close":23.6924},{"date":"2017-05-03","close":23.6094},{"date":"2017-05-04","close":23.5263},{"date":"2017-05-05","close":23.7662},{"date":"2017-05-08","close":23.7016},{"date":"2017-05-09","close":24.2368},{"date":"2017-05-10","close":24.4665},{"date":"2017-05-11","close":24.5126},{"date":"2017-05-12","close":24.6436},{"date":"2017-05-15","close":24.8641},{"date":"2017-05-16","close":24.9795},{"date":"2017-05-17","close":24.0984},{"date":"2017-05-18","close":24.7995},{"date":"2017-05-19","close":24.8457},{"date":"2017-05-22","close":25.2332},{"date":"2017-05-23","close":25.3162},{"date":"2017-05-24","close":26.0727},{"date":"2017-05-25","close":26.3956},{"date":"2017-05-26","close":26.0635},{"date":"2017-05-30","close":25.962},{"date":"2017-05-31","close":26.1558},{"date":"2017-06-01","close":26.7185},{"date":"2017-06-02","close":26.9031},{"date":"2017-06-05","close":26.9492},{"date":"2017-06-06","close":27.1337},{"date":"2017-06-07","close":27.1743},{"date":"2017-06-08","close":27.4474},{"date":"2017-06-09","close":26.5949},{"date":"2017-06-12","close":26.082},{"date":"2017-06-13","close":26.4879},{"date":"2017-06-14","close":26.2572},{"date":"2017-06-15","close":26.165},{"date":"2017-06-16","close":26.3209},{"date":"2017-06-19","close":27.0507},{"date":"2017-06-20","close":27.0784},{"date":"2017-06-21","close":27.4659},{"date":"2017-06-22","close":27.7242},{"date":"2017-06-23","close":27.9548},{"date":"2017-06-26","close":27.5397},{"date":"2017-06-27","close":26.9455},{"date":"2017-06-28","close":27.4806},{"date":"2017-06-29","close":26.9649},{"date":"2017-06-30","close":26.7093},{"date":"2017-07-03","close":26.5709},{"date":"2017-07-05","close":26.7462},{"date":"2017-07-06","close":26.2019},{"date":"2017-07-07","close":26.368},{"date":"2017-07-10","close":26.3311},{"date":"2017-07-11","close":26.6632},{"date":"2017-07-12","close":27.1153},{"date":"2017-07-13","close":26.9953},{"date":"2017-07-14","close":27.0461},{"date":"2017-07-17","close":26.8569},{"date":"2017-07-18","close":27.1522},{"date":"2017-07-19","close":27.1891},{"date":"2017-07-20","close":27.429},{"date":"2017-07-21","close":27.6319},{"date":"2017-07-24","close":28.0286},{"date":"2017-07-25","close":27.9548},{"date":"2017-07-26","close":27.9456},{"date":"2017-07-27","close":27.5212},{"date":"2017-07-28","close":27.6504},{"date":"2017-07-31","close":27.3293},{"date":"2017-08-01","close":27.4013},{"date":"2017-08-02","close":27.5046},{"date":"2017-08-03","close":27.7103},{"date":"2017-08-04","close":28.0471},{"date":"2017-08-07","close":28.573},{"date":"2017-08-08","close":28.5269},{"date":"2017-08-09","close":28.2685},{"date":"2017-08-10","close":27.7611},{"date":"2017-08-11","close":28.37},{"date":"2017-08-14","close":29.2926},{"date":"2017-08-15","close":28.859},{"date":"2017-08-16","close":29.0896},{"date":"2017-08-17","close":28.573},{"date":"2017-08-18","close":28.37},{"date":"2017-08-21","close":28.37},{"date":"2017-08-22","close":28.8959},{"date":"2017-08-23","close":29.0527},{"date":"2017-08-24","close":29.2834},{"date":"2017-08-25","close":29.2068},{"date":"2017-08-28","close":29.8093},{"date":"2017-08-29","close":30.2613},{"date":"2017-08-30","close":30.8334},{"date":"2017-08-31","close":31.4995},{"date":"2017-09-01","close":31.0363},{"date":"2017-09-05","close":30.8426},{"date":"2017-09-06","close":31.0363},{"date":"2017-09-07","close":31.1378},{"date":"2017-09-08","close":30.695},{"date":"2017-09-11","close":31.1101},{"date":"2017-09-12","close":31.2485},{"date":"2017-09-13","close":31.1101},{"date":"2017-09-14","close":30.9533},{"date":"2017-09-15","close":31.3223},{"date":"2017-09-18","close":31.7006},{"date":"2017-09-19","close":31.5622},{"date":"2017-09-20","close":31.6452},{"date":"2017-09-21","close":31.3408},{"date":"2017-09-22","close":31.2762},{"date":"2017-09-25","close":30.7964},{"date":"2017-09-26","close":30.6765},{"date":"2017-09-27","close":31.2116},{"date":"2017-09-28","close":31.4792},{"date":"2017-09-29","close":31.6342},{"date":"2017-10-02","close":31.8021},{"date":"2017-10-03","close":32.1065},{"date":"2017-10-04","close":31.9774},{"date":"2017-10-05","close":32.4018},{"date":"2017-10-06","close":32.3095},{"date":"2017-10-09","close":32.2422},{"date":"2017-10-10","close":32.0973},{"date":"2017-10-11","close":32.1158},{"date":"2017-10-12","close":32.2173},{"date":"2017-10-13","close":32.0927},{"date":"2017-10-16","close":32.0051},{"date":"2017-10-17","close":32.042},{"date":"2017-10-18","close":32.0051},{"date":"2017-10-19","close":31.7006},{"date":"2017-10-20","close":32.1435},{"date":"2017-10-23","close":31.8482},{"date":"2017-10-24","close":31.7006},{"date":"2017-10-25","close":31.1194},{"date":"2017-10-26","close":31.5622},{"date":"2017-10-27","close":32.1527},{"date":"2017-10-30","close":32.328},{"date":"2017-10-31","close":32.7616},{"date":"2017-11-01","close":32.2542},{"date":"2017-11-02","close":32.1342},{"date":"2017-11-03","close":32.5678},{"date":"2017-11-06","close":32.5125},{"date":"2017-11-07","close":32.1896},{"date":"2017-11-08","close":32.2265},{"date":"2017-11-09","close":31.9774},{"date":"2017-11-10","close":32.0143},{"date":"2017-11-13","close":32.1527},{"date":"2017-11-14","close":31.839},{"date":"2017-11-15","close":31.922},{"date":"2017-11-16","close":32.5678},{"date":"2017-11-17","close":32.7339},{"date":"2017-11-20","close":33.066},{"date":"2017-11-21","close":33.6196},{"date":"2017-11-22","close":33.9148},{"date":"2017-11-24","close":34.0809},{"date":"2017-11-27","close":34.3761},{"date":"2017-11-28","close":34.7544},{"date":"2017-11-29","close":34.1178},{"date":"2017-11-30","close":34.3208},{"date":"2017-12-01","close":34.5053},{"date":"2017-12-04","close":33.8964},{"date":"2017-12-05","close":33.5366},{"date":"2017-12-06","close":33.6934},{"date":"2017-12-07","close":34.1916},{"date":"2017-12-08","close":33.8964},{"date":"2017-12-11","close":34.127},{"date":"2017-12-12","close":34.6345},{"date":"2017-12-13","close":34.6898},{"date":"2017-12-14","close":34.6622},{"date":"2017-12-15","close":35.474},{"date":"2017-12-18","close":36.8487},{"date":"2017-12-19","close":36.0645},{"date":"2017-12-20","close":35.3633},{"date":"2017-12-21","close":34.8282},{"date":"2017-12-22","close":34.8282},{"date":"2017-12-26","close":35.2987},{"date":"2017-12-27","close":35.0913},{"date":"2017-12-28","close":34.9885},{"date":"2017-12-29","close":34.6521},{"date":"2018-01-02","close":36.0538},{"date":"2018-01-03","close":36.2034},{"date":"2018-01-04","close":36.3249},{"date":"2018-01-05","close":36.9136},{"date":"2018-01-08","close":36.6613},{"date":"2018-01-09","close":36.736},{"date":"2018-01-10","close":36.8295},{"date":"2018-01-11","close":36.9229},{"date":"2018-01-12","close":37.1099},{"date":"2018-01-16","close":36.2781},{"date":"2018-01-17","close":37.1285},{"date":"2018-01-18","close":37.2594},{"date":"2018-01-19","close":37.3248},{"date":"2018-01-22","close":38.3621},{"date":"2018-01-23","close":38.8481},{"date":"2018-01-24","close":38.6144},{"date":"2018-01-25","close":38.5864},{"date":"2018-01-26","close":39.2966},{"date":"2018-01-29","close":39.5583},{"date":"2018-01-30","close":38.8761},{"date":"2018-01-31","close":38.5397},{"date":"2018-02-01","close":38.0818},{"date":"2018-02-02","close":37.194},{"date":"2018-02-05","close":35.8763},{"date":"2018-02-06","close":36.7174},{"date":"2018-02-07","close":37.2313},{"date":"2018-02-08","close":35.6053},{"date":"2018-02-09","close":35.8576},{"date":"2018-02-12","close":36.2781},{"date":"2018-02-13","close":36.7005},{"date":"2018-02-14","close":37.6425},{"date":"2018-02-15","close":38.3995},{"date":"2018-02-16","close":38.3715},{"date":"2018-02-20","close":38.3341},{"date":"2018-02-21","close":38.3808},{"date":"2018-02-22","close":38.306},{"date":"2018-02-23","close":38.792},{"date":"2018-02-26","close":39.5863},{"date":"2018-02-27","close":38.9602},{"date":"2018-02-28","close":38.2313},{"date":"2018-03-01","close":38.1004},{"date":"2018-03-02","close":38.9789},{"date":"2018-03-05","close":39.7732},{"date":"2018-03-06","close":40.147},{"date":"2018-03-07","close":40.7545},{"date":"2018-03-08","close":41.119},{"date":"2018-03-09","close":41.9507},{"date":"2018-03-12","close":42.0348},{"date":"2018-03-13","close":41.5301},{"date":"2018-03-14","close":41.2404},{"date":"2018-03-15","close":40.7732},{"date":"2018-03-16","close":40.5769},{"date":"2018-03-19","close":39.8106},{"date":"2018-03-20","close":39.8854},{"date":"2018-03-21","close":39.876},{"date":"2018-03-22","close":38.7453},{"date":"2018-03-23","close":37.9883},{"date":"2018-03-26","close":38.792},{"date":"2018-03-27","close":36.8108},{"date":"2018-03-28","close":35.8763},{"date":"2018-03-29","close":36.5118},{"date":"2018-04-02","close":35.3343},{"date":"2018-04-03","close":35.8389},{"date":"2018-04-04","close":36.6987},{"date":"2018-04-05","close":36.9416},{"date":"2018-04-06","close":35.923},{"date":"2018-04-09","close":36.1473},{"date":"2018-04-10","close":37.3061},{"date":"2018-04-11","close":37.465},{"date":"2018-04-12","close":37.8668},{"date":"2018-04-13","close":37.6052},{"date":"2018-04-16","close":37.5865},{"date":"2018-04-17","close":38.6705},{"date":"2018-04-18","close":38.9322},{"date":"2018-04-19","close":38.5303},{"date":"2018-04-20","close":38.1939},{"date":"2018-04-23","close":37.5678},{"date":"2018-04-24","close":37.0351},{"date":"2018-04-25","close":36.3155},{"date":"2018-04-26","close":36.951},{"date":"2018-04-27","close":36.8015},{"date":"2018-04-30","close":36.5305},{"date":"2018-05-01","close":36.979},{"date":"2018-05-02","close":36.9603},{"date":"2018-05-03","close":36.7174},{"date":"2018-05-04","close":37.2968},{"date":"2018-05-07","close":38.2687},{"date":"2018-05-08","close":38.5864},{"date":"2018-05-09","close":39.5676},{"date":"2018-05-10","close":39.876},{"date":"2018-05-11","close":40.0695},{"date":"2018-05-14","close":40.1377},{"date":"2018-05-15","close":39.9321},{"date":"2018-05-16","close":40.2498},{"date":"2018-05-17","close":40.3059},{"date":"2018-05-18","close":39.8293},{"date":"2018-05-21","close":39.9415},{"date":"2018-05-22","close":40.0629},{"date":"2018-05-23","close":40.5022},{"date":"2018-05-24","close":40.4181},{"date":"2018-05-25","close":40.362},{"date":"2018-05-29","close":40.2498},{"date":"2018-05-30","close":40.8106},{"date":"2018-05-31","close":40.633},{"date":"2018-06-01","close":40.904},{"date":"2018-06-04","close":41.5956},{"date":"2018-06-05","close":42.1376},{"date":"2018-06-06","close":42.8665},{"date":"2018-06-07","close":42.4553},{"date":"2018-06-08","close":42.7076},{"date":"2018-06-11","close":42.7824},{"date":"2018-06-12","close":43.1469},{"date":"2018-06-13","close":43.3618},{"date":"2018-06-14","close":44.1748},{"date":"2018-06-15","close":44.1842},{"date":"2018-06-18","close":44.7169},{"date":"2018-06-19","close":44.315},{"date":"2018-06-20","close":45.2028},{"date":"2018-06-21","close":44.1281},{"date":"2018-06-22","close":43.5581},{"date":"2018-06-25","close":42.3245},{"date":"2018-06-26","close":42.7731},{"date":"2018-06-27","close":41.5395},{"date":"2018-06-28","close":42.0254},{"date":"2018-06-29","close":42.0348},{"date":"2018-07-02","close":42.6142},{"date":"2018-07-03","close":42.1936},{"date":"2018-07-05","close":42.7731},{"date":"2018-07-06","close":43.6422},{"date":"2018-07-09","close":44.0814},{"date":"2018-07-10","close":43.8851},{"date":"2018-07-11","close":43.8478},{"date":"2018-07-12","close":44.6234},{"date":"2018-07-13","close":44.6141},{"date":"2018-07-16","close":43.8664},{"date":"2018-07-17","close":44.3431},{"date":"2018-07-18","close":44.2122},{"date":"2018-07-19","close":44.4178},{"date":"2018-07-20","close":44.1748},{"date":"2018-07-23","close":44.0253},{"date":"2018-07-24","close":42.8759},{"date":"2018-07-25","close":43.7917},{"date":"2018-07-26","close":43.4553},{"date":"2018-07-27","close":41.7918},{"date":"2018-07-30","close":40.7451},{"date":"2018-07-31","close":41.6329},{"date":"2018-08-01","close":41.8011},{"date":"2018-08-02","close":42.8665},{"date":"2018-08-03","close":42.4927},{"date":"2018-08-06","close":42.9319},{"date":"2018-08-07","close":43.5487},{"date":"2018-08-08","close":43.5954},{"date":"2018-08-09","close":43.7543},{"date":"2018-08-10","close":43.8571},{"date":"2018-08-13","close":43.5581},{"date":"2018-08-14","close":43.8104},{"date":"2018-08-15","close":42.9132},{"date":"2018-08-16","close":43.3618},{"date":"2018-08-17","close":42.8291},{"date":"2018-08-20","close":43.3431},{"date":"2018-08-21","close":44.2683},{"date":"2018-08-22","close":44.3057},{"date":"2018-08-23","close":44.2403},{"date":"2018-08-24","close":44.9131},{"date":"2018-08-27","close":45.6794},{"date":"2018-08-28","close":45.7822},{"date":"2018-08-29","close":46.3803},{"date":"2018-08-30","close":46.3523},{"date":"2018-08-31","close":46.4457},{"date":"2018-09-04","close":45.9504},{"date":"2018-09-05","close":44.8477},{"date":"2018-09-06","close":43.9599},{"date":"2018-09-07","close":43.6702},{"date":"2018-09-10","close":43.7917},{"date":"2018-09-11","close":44.3244},{"date":"2018-09-12","close":44.4645},{"date":"2018-09-13","close":44.801},{"date":"2018-09-14","close":45.0813},{"date":"2018-09-17","close":44.1842},{"date":"2018-09-18","close":44.9879},{"date":"2018-09-19","close":44.9598},{"date":"2018-09-20","close":45.1654},{"date":"2018-09-21","close":44.072},{"date":"2018-09-24","close":44.2309},{"date":"2018-09-25","close":44.6421},{"date":"2018-09-26","close":44.6795},{"date":"2018-09-27","close":45.0533},{"date":"2018-09-28","close":44.2403},{"date":"2018-10-01","close":44.3057},{"date":"2018-10-02","close":43.1656},{"date":"2018-10-03","close":43.2497},{"date":"2018-10-04","close":41.8946},{"date":"2018-10-05","close":41.1003},{"date":"2018-10-08","close":40.334},{"date":"2018-10-09","close":40.5209},{"date":"2018-10-10","close":38.4088},{"date":"2018-10-11","close":38.035},{"date":"2018-10-12","close":39.2686},{"date":"2018-10-15","close":38.9135},{"date":"2018-10-16","close":40.7732},{"date":"2018-10-17","close":40.5302},{"date":"2018-10-18","close":39.3434},{"date":"2018-10-19","close":38.6144},{"date":"2018-10-22","close":38.7266},{"date":"2018-10-23","close":39.0256},{"date":"2018-10-24","close":36.8108},{"date":"2018-10-25","close":38.5303},{"date":"2018-10-26","close":38.2219},{"date":"2018-10-29","close":37.8388},{"date":"2018-10-30","close":38.8013},{"date":"2018-10-31","close":39.7919},{"date":"2018-11-01","close":41.7918},{"date":"2018-11-02","close":42.502},{"date":"2018-11-05","close":41.8853},{"date":"2018-11-06","close":41.8946},{"date":"2018-11-07","close":42.9506},{"date":"2018-11-08","close":42.2778},{"date":"2018-11-09","close":41.4703},{"date":"2018-11-12","close":39.9601},{"date":"2018-11-13","close":40.2872},{"date":"2018-11-14","close":39.8013},{"date":"2018-11-15","close":40.9694},{"date":"2018-11-16","close":40.8106},{"date":"2018-11-19","close":38.8574},{"date":"2018-11-20","close":38.1472},{"date":"2018-11-21","close":39.0069},{"date":"2018-11-23","close":38.9789},{"date":"2018-11-26","close":40.1377},{"date":"2018-11-27","close":39.7452},{"date":"2018-11-28","close":41.2872},{"date":"2018-11-29","close":41.1657},{"date":"2018-11-30","close":41.5395},{"date":"2018-12-03","close":42.5488},{"date":"2018-12-04","close":40.4368},{"date":"2018-12-06","close":40.6891},{"date":"2018-12-07","close":39.3434},{"date":"2018-12-10","close":39.7546},{"date":"2018-12-11","close":39.6798},{"date":"2018-12-12","close":40.4741},{"date":"2018-12-13","close":39.848},{"date":"2018-12-14","close":39.035},{"date":"2018-12-17","close":37.3061},{"date":"2018-12-18","close":37.2781},{"date":"2018-12-19","close":36.708},{"date":"2018-12-20","close":35.3436},{"date":"2018-12-21","close":33.5026},{"date":"2018-12-24","close":33.026},{"date":"2018-12-26","close":35.0632},{"date":"2018-12-27","close":35.1096},{"date":"2018-12-28","close":35.4664},{"date":"2018-12-31","close":35.8715},{"date":"2019-01-02","close":36.0934},{"date":"2019-01-03","close":34.907},{"date":"2019-01-04","close":37.0676},{"date":"2019-01-07","close":38.6784},{"date":"2019-01-08","close":38.7941},{"date":"2019-01-09","close":40.0095},{"date":"2019-01-10","close":40.212},{"date":"2019-01-11","close":40.2988},{"date":"2019-01-14","close":39.5754},{"date":"2019-01-15","close":40.7811},{"date":"2019-01-16","close":40.81},{"date":"2019-01-17","close":41.1283},{"date":"2019-01-18","close":41.2827},{"date":"2019-01-22","close":39.6526},{"date":"2019-01-23","close":39.2571},{"date":"2019-01-24","close":40.1059},{"date":"2019-01-25","close":41.0608},{"date":"2019-01-28","close":40.2024},{"date":"2019-01-29","close":39.7876},{"date":"2019-01-30","close":40.7714},{"date":"2019-01-31","close":41.5238},{"date":"2019-02-01","close":41.5817},{"date":"2019-02-04","close":42.2472},{"date":"2019-02-05","close":42.3629},{"date":"2019-02-06","close":42.4015},{"date":"2019-02-07","close":40.9837},{"date":"2019-02-08","close":41.4659},{"date":"2019-02-11","close":41.8807},{"date":"2019-02-12","close":42.6813},{"date":"2019-02-13","close":42.961},{"date":"2019-02-14","close":43.0767},{"date":"2019-02-15","close":43.5879},{"date":"2019-02-19","close":43.6169},{"date":"2019-02-20","close":43.9737},{"date":"2019-02-21","close":43.1153},{"date":"2019-02-22","close":44.1474},{"date":"2019-02-25","close":44.7454},{"date":"2019-02-26","close":44.4078},{"date":"2019-02-27","close":45.0637},{"date":"2019-02-28","close":44.9094},{"date":"2019-03-01","close":45.1408},{"date":"2019-03-04","close":44.5911},{"date":"2019-03-05","close":44.7164},{"date":"2019-03-06","close":43.7519},{"date":"2019-03-07","close":42.9899},{"date":"2019-03-08","close":43.2696},{"date":"2019-03-11","close":44.7743},{"date":"2019-03-12","close":44.8997},{"date":"2019-03-13","close":45.2759},{"date":"2019-03-14","close":44.9865},{"date":"2019-03-15","close":45.3241},{"date":"2019-03-18","close":45.1891},{"date":"2019-03-19","close":45.3145},{"date":"2019-03-20","close":45.4302},{"date":"2019-03-21","close":46.3658},{"date":"2019-03-22","close":44.4174},{"date":"2019-03-25","close":44.321},{"date":"2019-03-26","close":44.5139},{"date":"2019-03-27","close":44.0316},{"date":"2019-03-28","close":44.5042},{"date":"2019-03-29","close":45.0733},{"date":"2019-04-01","close":45.7485},{"date":"2019-04-02","close":46.115},{"date":"2019-04-03","close":47.0507},{"date":"2019-04-04","close":46.4237},{"date":"2019-04-05","close":47.176},{"date":"2019-04-08","close":47.0796},{"date":"2019-04-09","close":46.5877},{"date":"2019-04-10","close":47.2436},{"date":"2019-04-11","close":46.6359},{"date":"2019-04-12","close":46.742},{"date":"2019-04-15","close":46.2501},{"date":"2019-04-16","close":46.5684},{"date":"2019-04-17","close":45.382},{"date":"2019-04-18","close":45.4206},{"date":"2019-04-22","close":45.5749},{"date":"2019-04-23","close":46.7131},{"date":"2019-04-24","close":46.308},{"date":"2019-04-25","close":45.8932},{"date":"2019-04-26","close":45.9993},{"date":"2019-04-29","close":46.0958},{"date":"2019-04-30","close":45.546},{"date":"2019-05-01","close":45.1216},{"date":"2019-05-02","close":45.3434},{"date":"2019-05-03","close":46.6745},{"date":"2019-05-06","close":47.0892},{"date":"2019-05-07","close":45.6231},{"date":"2019-05-08","close":44.784},{"date":"2019-05-09","close":44.3981},{"date":"2019-05-10","close":44.6007},{"date":"2019-05-13","close":42.1411},{"date":"2019-05-14","close":42.9513},{"date":"2019-05-15","close":43.4722},{"date":"2019-05-16","close":43.6747},{"date":"2019-05-17","close":42.4015},{"date":"2019-05-20","close":41.408},{"date":"2019-05-21","close":42.3437},{"date":"2019-05-22","close":41.6974},{"date":"2019-05-23","close":40.5496},{"date":"2019-05-24","close":40.6461},{"date":"2019-05-28","close":40.4049},{"date":"2019-05-29","close":40.048},{"date":"2019-05-30","close":40.3278},{"date":"2019-05-31","close":39.286},{"date":"2019-06-03","close":38.717},{"date":"2019-06-04","close":40.3181},{"date":"2019-06-05","close":40.6171},{"date":"2019-06-06","close":40.6364},{"date":"2019-06-07","close":41.6781},{"date":"2019-06-10","close":42.0736},{"date":"2019-06-11","close":41.7649},{"date":"2019-06-12","close":41.6202},{"date":"2019-06-13","close":42.1315},{"date":"2019-06-14","close":41.5431},{"date":"2019-06-17","close":42.8356},{"date":"2019-06-18","close":43.5108},{"date":"2019-06-19","close":43.6651},{"date":"2019-06-20","close":43.723},{"date":"2019-06-21","close":43.8291},{"date":"2019-06-24","close":43.2021},{"date":"2019-06-25","close":42.8838},{"date":"2019-06-26","close":43.1057},{"date":"2019-06-27","close":44.1956},{"date":"2019-06-28","close":46.279},{"date":"2019-07-01","close":46.2211},{"date":"2019-07-02","close":45.7582},{"date":"2019-07-03","close":46.3562},{"date":"2019-07-05","close":46.1054},{"date":"2019-07-08","close":45.6713},{"date":"2019-07-09","close":46.5394},{"date":"2019-07-10","close":46.8577},{"date":"2019-07-11","close":46.8867},{"date":"2019-07-12","close":46.742},{"date":"2019-07-15","close":46.9445},{"date":"2019-07-16","close":46.6552},{"date":"2019-07-17","close":46.877},{"date":"2019-07-18","close":47.0989},{"date":"2019-07-19","close":46.578},{"date":"2019-07-22","close":47.0121},{"date":"2019-07-23","close":47.1664},{"date":"2019-07-24","close":48.1502},{"date":"2019-07-25","close":46.5491},{"date":"2019-07-26","close":47.6004},{"date":"2019-07-29","close":47.3882},{"date":"2019-07-30","close":47.8512},{"date":"2019-07-31","close":46.742},{"date":"2019-08-01","close":46.0282},{"date":"2019-08-02","close":44.485},{"date":"2019-08-05","close":42.5944},{"date":"2019-08-06","close":42.9803},{"date":"2019-08-07","close":43.5301},{"date":"2019-08-08","close":44.2631},{"date":"2019-08-09","close":43.6651},{"date":"2019-08-12","close":42.7623},{"date":"2019-08-13","close":43.6265},{"date":"2019-08-14","close":42.0929},{"date":"2019-08-15","close":42.0157},{"date":"2019-08-16","close":43.1057},{"date":"2019-08-19","close":43.9352},{"date":"2019-08-20","close":43.6554},{"date":"2019-08-21","close":44.0413},{"date":"2019-08-22","close":43.395},{"date":"2019-08-23","close":41.9675},{"date":"2019-08-26","close":42.2376},{"date":"2019-08-27","close":41.5913},{"date":"2019-08-28","close":41.8421},{"date":"2019-08-29","close":42.6137},{"date":"2019-08-30","close":42.7488},{"date":"2019-09-03","close":41.736},{"date":"2019-09-04","close":41.8035},{"date":"2019-09-05","close":42.4787},{"date":"2019-09-06","close":42.3822},{"date":"2019-09-09","close":42.2569},{"date":"2019-09-10","close":42.7777},{"date":"2019-09-11","close":43.9255},{"date":"2019-09-12","close":43.8869},{"date":"2019-09-13","close":43.6458},{"date":"2019-09-16","close":43.7905},{"date":"2019-09-17","close":43.8869},{"date":"2019-09-18","close":43.4432},{"date":"2019-09-19","close":43.26},{"date":"2019-09-20","close":43.1539},{"date":"2019-09-23","close":42.961},{"date":"2019-09-24","close":41.5141},{"date":"2019-09-25","close":41.6106},{"date":"2019-09-26","close":41.5431},{"date":"2019-09-27","close":41.1283},{"date":"2019-09-30","close":41.3695},{"date":"2019-10-01","close":40.4146},{"date":"2019-10-02","close":39.8069},{"date":"2019-10-03","close":40.0577},{"date":"2019-10-04","close":40.4821},{"date":"2019-10-07","close":40.54},{"date":"2019-10-08","close":39.1799},{"date":"2019-10-09","close":39.7297},{"date":"2019-10-10","close":39.8165},{"date":"2019-10-11","close":40.4435},{"date":"2019-10-14","close":40.7618},{"date":"2019-10-15","close":41.6202},{"date":"2019-10-16","close":41.2827},{"date":"2019-10-17","close":41.3608},{"date":"2019-10-18","close":40.4435},{"date":"2019-10-21","close":40.9065},{"date":"2019-10-22","close":40.4435},{"date":"2019-10-23","close":40.2795},{"date":"2019-10-24","close":41.138},{"date":"2019-10-25","close":41.9771},{"date":"2019-10-28","close":43.0574},{"date":"2019-10-29","close":42.7488},{"date":"2019-10-30","close":42.797},{"date":"2019-10-31","close":42.662},{"date":"2019-11-01","close":43.6265},{"date":"2019-11-04","close":43.8676},{"date":"2019-11-05","close":43.7808},{"date":"2019-11-06","close":43.6169},{"date":"2019-11-07","close":43.6072},{"date":"2019-11-08","close":44.2245},{"date":"2019-11-11","close":44.6779},{"date":"2019-11-12","close":44.9962},{"date":"2019-11-13","close":44.7261},{"date":"2019-11-14","close":44.9094},{"date":"2019-11-15","close":45.7196},{"date":"2019-11-18","close":45.7196},{"date":"2019-11-19","close":46.7324},{"date":"2019-11-20","close":46.7131},{"date":"2019-11-21","close":46.443},{"date":"2019-11-22","close":46.7034},{"date":"2019-11-25","close":47.9091},{"date":"2019-11-26","close":48.2274},{"date":"2019-11-27","close":48.4492},{"date":"2019-11-29","close":48.6422},{"date":"2019-12-02","close":47.2243},{"date":"2019-12-03","close":47.3497},{"date":"2019-12-04","close":47.4461},{"date":"2019-12-05","close":47.2243},{"date":"2019-12-06","close":47.7065},{"date":"2019-12-09","close":47.3111},{"date":"2019-12-10","close":47.5136},{"date":"2019-12-11","close":47.2339},{"date":"2019-12-12","close":47.6487},{"date":"2019-12-13","close":47.3593},{"date":"2019-12-16","close":48.4492},{"date":"2019-12-17","close":48.401},{"date":"2019-12-18","close":48.7483},{"date":"2019-12-19","close":49.0666},{"date":"2019-12-20","close":49.1534},{"date":"2019-12-23","close":49.761},{"date":"2019-12-24","close":49.9829},{"date":"2019-12-26","close":49.9347},{"date":"2019-12-27","close":49.5096},{"date":"2019-12-30","close":48.1543},{"date":"2019-12-31","close":48.4544},{"date":"2020-01-02","close":48.8901},{"date":"2020-01-03","close":48.5318},{"date":"2020-01-06","close":48.9094},{"date":"2020-01-07","close":49.5096},{"date":"2020-01-08","close":50.623},{"date":"2020-01-09","close":50.6811},{"date":"2020-01-10","close":50.3132},{"date":"2020-01-13","close":51.3491},{"date":"2020-01-14","close":51.5621},{"date":"2020-01-15","close":51.7266},{"date":"2020-01-16","close":52.2882},{"date":"2020-01-17","close":51.959},{"date":"2020-01-21","close":51.8815},{"date":"2020-01-22","close":52.1236},{"date":"2020-01-23","close":52.0848},{"date":"2020-01-24","close":51.1167},{"date":"2020-01-27","close":50.197},{"date":"2020-01-28","close":51.1361},{"date":"2020-01-29","close":51.1651},{"date":"2020-01-30","close":51.2619},{"date":"2020-01-31","close":50.1486},{"date":"2020-02-03","close":52.2397},{"date":"2020-02-04","close":54.5245},{"date":"2020-02-05","close":53.75},{"date":"2020-02-06","close":54.3793},{"date":"2020-02-07","close":54.0598},{"date":"2020-02-10","close":55.0763},{"date":"2020-02-11","close":55.9476},{"date":"2020-02-12","close":56.4704},{"date":"2020-02-13","close":56.8867},{"date":"2020-02-14","close":56.819},{"date":"2020-02-18","close":57.274},{"date":"2020-02-19","close":58.4454},{"date":"2020-02-20","close":57.9807},{"date":"2020-02-21","close":56.7415},{"date":"2020-02-24","close":54.2341},{"date":"2020-02-25","close":52.3753},{"date":"2020-02-26","close":51.8331},{"date":"2020-02-27","close":50.0615},{"date":"2020-02-28","close":51.1555},{"date":"2020-03-02","close":52.3559},{"date":"2020-03-03","close":51.3007},{"date":"2020-03-04","close":53.0433},{"date":"2020-03-05","close":51.8041},{"date":"2020-03-06","close":50.4487},{"date":"2020-03-09","close":46.2568},{"date":"2020-03-10","close":48.4544},{"date":"2020-03-11","close":45.4435},{"date":"2020-03-12","close":39.722},{"date":"2020-03-13","close":41.5323},{"date":"2020-03-16","close":35.0653},{"date":"2020-03-17","close":37.0112},{"date":"2020-03-18","close":33.5841},{"date":"2020-03-19","close":36.6046},{"date":"2020-03-20","close":36.6433},{"date":"2020-03-23","close":37.1274},{"date":"2020-03-24","close":40.8063},{"date":"2020-03-25","close":42.394},{"date":"2020-03-26","close":44.5045},{"date":"2020-03-27","close":42.3649},{"date":"2020-03-30","close":43.1781},{"date":"2020-03-31","close":42.5973},{"date":"2020-04-01","close":38.9571},{"date":"2020-04-02","close":39.1992},{"date":"2020-04-03","close":38.9184},{"date":"2020-04-06","close":42.7715},{"date":"2020-04-07","close":42.8103},{"date":"2020-04-08","close":44.5432},{"date":"2020-04-09","close":45.7824},{"date":"2020-04-13","close":46.3245},{"date":"2020-04-14","close":48.7739},{"date":"2020-04-15","close":47.98},{"date":"2020-04-16","close":48.9869},{"date":"2020-04-17","close":50.5939},{"date":"2020-04-20","close":51.1167},{"date":"2020-04-21","close":48.9965},{"date":"2020-04-22","close":50.7488},{"date":"2020-04-23","close":50.3519},{"date":"2020-04-24","close":51.3684},{"date":"2020-04-27","close":53.8662},{"date":"2020-04-28","close":52.3269},{"date":"2020-04-29","close":54.8246},{"date":"2020-04-30","close":53.5661},{"date":"2020-05-01","close":50.7101},{"date":"2020-05-04","close":52.5786},{"date":"2020-05-05","close":53.3047},{"date":"2020-05-06","close":53.5661},{"date":"2020-05-07","close":54.7956},{"date":"2020-05-08","close":56.4414},{"date":"2020-05-11","close":57.7774},{"date":"2020-05-12","close":56.3059},{"date":"2020-05-13","close":54.5342},{"date":"2020-05-14","close":54.4567},{"date":"2020-05-15","close":56.2381},{"date":"2020-05-18","close":57.971},{"date":"2020-05-19","close":57.9129},{"date":"2020-05-20","close":59.8492},{"date":"2020-05-21","close":60.0041},{"date":"2020-05-22","close":60.7592},{"date":"2020-05-26","close":60.8947},{"date":"2020-05-27","close":60.5172},{"date":"2020-05-28","close":59.7814},{"date":"2020-05-29","close":60.8173},{"date":"2020-06-01","close":62.7342},{"date":"2020-06-02","close":63.5087},{"date":"2020-06-03","close":63.7701},{"date":"2020-06-04","close":61.9113},{"date":"2020-06-05","close":62.2017},{"date":"2020-06-08","close":63.286},{"date":"2020-06-09","close":63.5183},{"date":"2020-06-10","close":64.3896},{"date":"2020-06-11","close":59.6071},{"date":"2020-06-12","close":60.43},{"date":"2020-06-15","close":62.5793},{"date":"2020-06-16","close":64.5639},{"date":"2020-06-17","close":64.38},{"date":"2020-06-18","close":65.4739},{"date":"2020-06-19","close":65.8612},{"date":"2020-06-22","close":69.0173},{"date":"2020-06-23","close":70.0919},{"date":"2020-06-24","close":67.0907},{"date":"2020-06-25","close":68.3299},{"date":"2020-06-26","close":66.7712},{"date":"2020-06-29","close":67.1488},{"date":"2020-06-30","close":69.0366},{"date":"2020-07-01","close":71.1568},{"date":"2020-07-02","close":72.5509},{"date":"2020-07-06","close":75.2713},{"date":"2020-07-07","close":76.3266},{"date":"2020-07-08","close":78.1466},{"date":"2020-07-09","close":78.4952},{"date":"2020-07-10","close":78.3112},{"date":"2020-07-13","close":75.6489},{"date":"2020-07-14","close":76.3072},{"date":"2020-07-15","close":78.3499},{"date":"2020-07-16","close":77.2172},{"date":"2020-07-17","close":78.0982},{"date":"2020-07-20","close":81.3511},{"date":"2020-07-21","close":79.8893},{"date":"2020-07-22","close":79.8989},{"date":"2020-07-23","close":77.9046},{"date":"2020-07-24","close":76.3169},{"date":"2020-07-27","close":79.3568},{"date":"2020-07-28","close":76.8203},{"date":"2020-07-29","close":77.5173},{"date":"2020-07-30","close":77.8368},{"date":"2020-07-31","close":77.8078},{"date":"2020-08-03","close":81.0123},{"date":"2020-08-04","close":81.5157},{"date":"2020-08-05","close":82.8807},{"date":"2020-08-06","close":82.1643},{"date":"2020-08-07","close":79.8602},{"date":"2020-08-10","close":80.809},{"date":"2020-08-11","close":78.9792},{"date":"2020-08-12","close":81.2737},{"date":"2020-08-13","close":83.026},{"date":"2020-08-14","close":82.0191},{"date":"2020-08-17","close":84.8363},{"date":"2020-08-18","close":85.7561},{"date":"2020-08-19","close":86.0271},{"date":"2020-08-20","close":86.6274},{"date":"2020-08-21","close":86.9662},{"date":"2020-08-24","close":85.6399},{"date":"2020-08-25","close":86.6467},{"date":"2020-08-26","close":88.4862},{"date":"2020-08-27","close":87.8762},{"date":"2020-08-28","close":89.4156},{"date":"2020-08-31","close":92.2909},{"date":"2020-09-01","close":94.1109},{"date":"2020-09-02","close":93.8786},{"date":"2020-09-03","close":86.9468},{"date":"2020-09-04","close":84.2748},{"date":"2020-09-08","close":80.4508},{"date":"2020-09-09","close":83.8198},{"date":"2020-09-10","close":83.1034},{"date":"2020-09-11","close":82.629},{"date":"2020-09-14","close":86.2498},{"date":"2020-09-15","close":88.9024},{"date":"2020-09-16","close":88.7185},{"date":"2020-09-17","close":86.4531},{"date":"2020-09-18","close":87.0146},{"date":"2020-09-21","close":87.6923},{"date":"2020-09-22","close":88.7863},{"date":"2020-09-23","close":85.1461},{"date":"2020-09-24","close":85.0977},{"date":"2020-09-25","close":87.8569},{"date":"2020-09-28","close":88.796},{"date":"2020-09-29","close":89.8125},{"date":"2020-09-30","close":89.067},{"date":"2020-10-01","close":91.526},{"date":"2020-10-02","close":89.3768},{"date":"2020-10-05","close":92.833},{"date":"2020-10-06","close":92.62},{"date":"2020-10-07","close":96.0472},{"date":"2020-10-08","close":97.3638},{"date":"2020-10-09","close":99.484},{"date":"2020-10-12","close":99.0677},{"date":"2020-10-13","close":101.488},{"date":"2020-10-14","close":100.4618},{"date":"2020-10-15","close":99.5518},{"date":"2020-10-16","close":99.484},{"date":"2020-10-19","close":98.9903},{"date":"2020-10-20","close":97.6155},{"date":"2020-10-21","close":94.8273},{"date":"2020-10-22","close":95.4373},{"date":"2020-10-23","close":96.0181},{"date":"2020-10-26","close":94.1012},{"date":"2020-10-27","close":95.4857},{"date":"2020-10-28","close":91.7294},{"date":"2020-10-29","close":92.9298},{"date":"2020-10-30","close":87.8956},{"date":"2020-11-02","close":87.9053},{"date":"2020-11-03","close":90.19},{"date":"2020-11-04","close":94.4014},{"date":"2020-11-05","close":97.6058},{"date":"2020-11-06","close":98.8257},{"date":"2020-11-09","close":94.3239},{"date":"2020-11-10","close":91.739},{"date":"2020-11-11","close":95.5825},{"date":"2020-11-12","close":95.7374},{"date":"2020-11-13","close":96.2311},{"date":"2020-11-16","close":96.3667},{"date":"2020-11-17","close":98.0028},{"date":"2020-11-18","close":97.7995},{"date":"2020-11-19","close":99.9681},{"date":"2020-11-20","close":101.5558},{"date":"2020-11-23","close":103.9954},{"date":"2020-11-24","close":102.7562},{"date":"2020-11-25","close":105.0216},{"date":"2020-11-27","close":108.2164},{"date":"2020-11-30","close":108.7876},{"date":"2020-12-01","close":109.1652},{"date":"2020-12-02","close":108.7586},{"date":"2020-12-03","close":110.6367},{"date":"2020-12-04","close":113.454},{"date":"2020-12-07","close":116.8327},{"date":"2020-12-08","close":118.2752},{"date":"2020-12-09","close":116.155},{"date":"2020-12-10","close":121.2086},{"date":"2020-12-11","close":119.921},{"date":"2020-12-14","close":120.2889},{"date":"2020-12-15","close":120.3373},{"date":"2020-12-16","close":119.9984},{"date":"2020-12-17","close":122.0509},{"date":"2020-12-18","close":123.2417},{"date":"2020-12-21","close":127.1529},{"date":"2020-12-22","close":130.7446},{"date":"2020-12-23","close":130.6575},{"date":"2020-12-24","close":128.789},{"date":"2020-12-28","close":125.662},{"date":"2020-12-29","close":122.2823},{"date":"2020-12-30","close":125.0167},{"date":"2020-12-31","close":122.4495},{"date":"2021-01-04","close":122.6462},{"date":"2021-01-05","close":125.6659},{"date":"2021-01-06","close":126.1282},{"date":"2021-01-07","close":136.1118},{"date":"2021-01-08","close":140.1446},{"date":"2021-01-11","close":135.9544},{"date":"2021-01-12","close":138.679},{"date":"2021-01-13","close":139.3971},{"date":"2021-01-14","close":142.8987},{"date":"2021-01-15","close":139.584},{"date":"2021-01-19","close":143.7348},{"date":"2021-01-20","close":144.6987},{"date":"2021-01-21","close":142.4364},{"date":"2021-01-22","close":143.6856},{"date":"2021-01-25","close":144.2659},{"date":"2021-01-26","close":139.5053},{"date":"2021-01-27","close":136.0823},{"date":"2021-01-28","close":138.0692},{"date":"2021-01-29","close":135.1872},{"date":"2021-02-01","close":140.2823},{"date":"2021-02-02","close":144.4823},{"date":"2021-02-03","close":143.7151},{"date":"2021-02-04","close":145.9184},{"date":"2021-02-05","close":147.0102},{"date":"2021-02-08","close":150.7971},{"date":"2021-02-09","close":152.3905},{"date":"2021-02-10","close":150.5905},{"date":"2021-02-11","close":152.0365},{"date":"2021-02-12","close":154.0135},{"date":"2021-02-16","close":152.5774},{"date":"2021-02-17","close":149.6758},{"date":"2021-02-18","close":146.7446},{"date":"2021-02-19","close":150.1086},{"date":"2021-02-22","close":141.4233},{"date":"2021-02-23","close":136.761},{"date":"2021-02-24","close":136.0528},{"date":"2021-02-25","close":127.3872},{"date":"2021-02-26","close":128.2233},{"date":"2021-03-01","close":134.4594},{"date":"2021-03-02","close":131.3216},{"date":"2021-03-03","close":123.0593},{"date":"2021-03-04","close":116.4888},{"date":"2021-03-05","close":115.1511},{"date":"2021-03-08","close":108.4527},{"date":"2021-03-09","close":119.7544},{"date":"2021-03-10","close":119.2036},{"date":"2021-03-11","close":126.5708},{"date":"2021-03-12","close":124.6036},{"date":"2021-03-15","close":126.7675},{"date":"2021-03-16","close":123.9544},{"date":"2021-03-17","close":125.3708},{"date":"2021-03-18","close":118.1019},{"date":"2021-03-19","close":120.3544},{"date":"2021-03-22","close":122.6757},{"date":"2021-03-23","close":119.7052},{"date":"2021-03-24","close":112.8986},{"date":"2021-03-25","close":112.5445},{"date":"2021-03-26","close":112.1019},{"date":"2021-03-29","close":109.3478},{"date":"2021-03-30","close":112.5445},{"date":"2021-03-31","close":117.9839},{"date":"2021-04-01","close":118.8691},{"date":"2021-04-05","close":119.6462},{"date":"2021-04-06","close":121.8003},{"date":"2021-04-07","close":118.8396},{"date":"2021-04-08","close":122.1052},{"date":"2021-04-09","close":121.2397},{"date":"2021-04-12","close":120.4626},{"date":"2021-04-13","close":125.4692},{"date":"2021-04-14","close":122.8233},{"date":"2021-04-15","close":124.5446},{"date":"2021-04-16","close":122.3413},{"date":"2021-04-19","close":118.4659},{"date":"2021-04-20","close":117.0495},{"date":"2021-04-21","close":119.8232},{"date":"2021-04-22","close":119.42},{"date":"2021-04-23","close":121.6724},{"date":"2021-04-26","close":125.6364},{"date":"2021-04-27","close":124.1708},{"date":"2021-04-28","close":123.3249},{"date":"2021-04-29","close":119.7642},{"date":"2021-04-30","close":118.7905},{"date":"2021-05-03","close":114.9937},{"date":"2021-05-04","close":111.4331},{"date":"2021-05-05","close":109.7216},{"date":"2021-05-06","close":106.5642},{"date":"2021-05-07","close":107.9216},{"date":"2021-05-10","close":102.2757},{"date":"2021-05-11","close":104.3806},{"date":"2021-05-12","close":100.4855},{"date":"2021-05-13","close":97.8494},{"date":"2021-05-14","close":102.6003},{"date":"2021-05-17","close":101.6166},{"date":"2021-05-18","close":103.0724},{"date":"2021-05-19","close":101.2822},{"date":"2021-05-20","close":104.8429},{"date":"2021-05-21","close":104.1052},{"date":"2021-05-24","close":106.9478},{"date":"2021-05-25","close":107.5872},{"date":"2021-05-26","close":109.6036},{"date":"2021-05-27","close":110.4396},{"date":"2021-05-28","close":110.2626},{"date":"2021-06-01","close":109.4265},{"date":"2021-06-02","close":109.4757},{"date":"2021-06-03","close":105.6691},{"date":"2021-06-04","close":107.715},{"date":"2021-06-07","close":110.8429},{"date":"2021-06-08","close":111.2757},{"date":"2021-06-09","close":111.0003},{"date":"2021-06-10","close":113.0855},{"date":"2021-06-11","close":114.2167},{"date":"2021-06-14","close":116.3905},{"date":"2021-06-15","close":113.2036},{"date":"2021-06-16","close":112.6527},{"date":"2021-06-17","close":116.5577},{"date":"2021-06-18","close":116.9511},{"date":"2021-06-21","close":117.5511},{"date":"2021-06-22","close":119.0364},{"date":"2021-06-23","close":121.5052},{"date":"2021-06-24","close":123.2265},{"date":"2021-06-25","close":123.4331},{"date":"2021-06-28","close":128.0954},{"date":"2021-06-29","close":128.7348},{"date":"2021-06-30","close":128.6364},{"date":"2021-07-01","close":127.0429},{"date":"2021-07-02","close":126.0495},{"date":"2021-07-06","close":125.1544},{"date":"2021-07-07","close":122.2233},{"date":"2021-07-08","close":121.2888},{"date":"2021-07-09","close":123.561},{"date":"2021-07-12","close":122.6954},{"date":"2021-07-13","close":120.2659},{"date":"2021-07-14","close":116.2331},{"date":"2021-07-15","close":114.4921},{"date":"2021-07-16","close":114.62},{"date":"2021-07-19","close":115.3577},{"date":"2021-07-20","close":118.7806},{"date":"2021-07-21","close":120.6495},{"date":"2021-07-22","close":119.715},{"date":"2021-07-23","close":120.4233},{"date":"2021-07-26","close":119.6068},{"date":"2021-07-27","close":116.6757},{"date":"2021-07-28","close":119.361},{"date":"2021-07-29","close":119.6068},{"date":"2021-07-30","close":118.0331},{"date":"2021-08-02","close":119.1347},{"date":"2021-08-03","close":118.2495},{"date":"2021-08-04","close":121.2593},{"date":"2021-08-05","close":123.5118},{"date":"2021-08-06","close":120.9937},{"date":"2021-08-09","close":122.656},{"date":"2021-08-10","close":119.4495},{"date":"2021-08-11","close":119.3118},{"date":"2021-08-12","close":119.8528},{"date":"2021-08-13","close":118.1314},{"date":"2021-08-16","close":115.0626},{"date":"2021-08-17","close":113.9904},{"date":"2021-08-18","close":113.9413},{"date":"2021-08-19","close":111.9839},{"date":"2021-08-20","close":113.9019},{"date":"2021-08-23","close":117.5216},{"date":"2021-08-24","close":119.0757},{"date":"2021-08-25","close":119.0462},{"date":"2021-08-26","close":117.2069},{"date":"2021-08-27","close":120.0298},{"date":"2021-08-30","close":120.7774},{"date":"2021-08-31","close":120.0298},{"date":"2021-09-01","close":121.6921},{"date":"2021-09-02","close":122.7839},{"date":"2021-09-03","close":123.02},{"date":"2021-09-07","close":122.6659},{"date":"2021-09-08","close":119.1839},{"date":"2021-09-09","close":119.715},{"date":"2021-09-10","close":118.4855},{"date":"2021-09-13","close":116.2331},{"date":"2021-09-14","close":114.9445},{"date":"2021-09-15","close":115.8888},{"date":"2021-09-16","close":116.6265},{"date":"2021-09-17","close":119.5085},{"date":"2021-09-20","close":114.2364},{"date":"2021-09-21","close":115.22},{"date":"2021-09-22","close":116.1741},{"date":"2021-09-23","close":117.3839},{"date":"2021-09-24","close":115.2101},{"date":"2021-09-27","close":115.1118},{"date":"2021-09-28","close":110.3019},{"date":"2021-09-29","close":107.9216},{"date":"2021-09-30","close":108.7183},{"date":"2021-10-01","close":109.3478},{"date":"2021-10-04","close":105.4331},{"date":"2021-10-05","close":107.2527},{"date":"2021-10-06","close":108.138},{"date":"2021-10-07","close":110.7544},{"date":"2021-10-08","close":108.7872},{"date":"2021-10-11","close":108.4331},{"date":"2021-10-12","close":109.9085},{"date":"2021-10-13","close":111.5708},{"date":"2021-10-14","close":113.6855},{"date":"2021-10-15","close":113.9019},{"date":"2021-10-18","close":115.1314},{"date":"2021-10-19","close":117.6396},{"date":"2021-10-20","close":116.7544},{"date":"2021-10-21","close":117.6987},{"date":"2021-10-22","close":115.82},{"date":"2021-10-25","close":119.8134},{"date":"2021-10-26","close":119.2134},{"date":"2021-10-27","close":116.7347},{"date":"2021-10-28","close":119.7741},{"date":"2021-10-29","close":119.2921},{"date":"2021-11-01","close":123.0692},{"date":"2021-11-02","close":121.0724},{"date":"2021-11-03","close":122.597},{"date":"2021-11-04","close":122.3511},{"date":"2021-11-05","close":120.2856},{"date":"2021-11-08","close":121.3774},{"date":"2021-11-09","close":118.5937},{"date":"2021-11-10","close":114.6298},{"date":"2021-11-11","close":115.4167},{"date":"2021-11-12","close":116.5478},{"date":"2021-11-15","close":115.6036},{"date":"2021-11-16","close":116.9708},{"date":"2021-11-17","close":114.8068},{"date":"2021-11-18","close":111.9544},{"date":"2021-11-19","close":111.3839},{"date":"2021-11-22","close":106.7117},{"date":"2021-11-23","close":104.2232},{"date":"2021-11-24","close":106.0035},{"date":"2021-11-26","close":105.3642},{"date":"2021-11-29","close":105.1675},{"date":"2021-11-30","close":103.9576},{"date":"2021-12-01","close":96.9838},{"date":"2021-12-02","close":97.397},{"date":"2021-12-03","close":91.9969},{"date":"2021-12-06","close":93.3937},{"date":"2021-12-07","close":98.4691},{"date":"2021-12-08","close":101.5281},{"date":"2021-12-09","close":96.1281},{"date":"2021-12-10","close":94.5937},{"date":"2021-12-13","close":92.951},{"date":"2021-12-14","close":91.8888},{"date":"2021-12-15","close":93.8658},{"date":"2021-12-16","close":90.3642},{"date":"2021-12-17","close":95.6068},{"date":"2021-12-20","close":93.1773},{"date":"2021-12-21","close":96.7576},{"date":"2021-12-22","close":96.6494},{"date":"2021-12-23","close":97.4462},{"date":"2021-12-27","close":95.8134},{"date":"2021-12-28","close":94.0625},{"date":"2021-12-29","close":93.0545},{"date":"2021-12-30","close":95.9008},{"date":"2021-12-31","close":93.8083},{"date":"2022-01-03","close":96.1884},{"date":"2022-01-04","close":91.924},{"date":"2022-01-05","close":85.4083},{"date":"2022-01-06","close":84.8727},{"date":"2022-01-07","close":83.7223},{"date":"2022-01-10","close":83.9405},{"date":"2022-01-11","close":86.2612},{"date":"2022-01-12","close":83.8612},{"date":"2022-01-13","close":79.319},{"date":"2022-01-14","close":79.5769},{"date":"2022-01-18","close":76.2744},{"date":"2022-01-19","close":75.124},{"date":"2022-01-20","close":75.243},{"date":"2022-01-21","close":70.9289},{"date":"2022-01-24","close":72.9322},{"date":"2022-01-25","close":70.2149},{"date":"2022-01-26","close":68.4595},{"date":"2022-01-27","close":65.7818},{"date":"2022-01-28","close":68.3405},{"date":"2022-01-31","close":74.8066},{"date":"2022-02-01","close":76.443},{"date":"2022-02-02","close":72.5355},{"date":"2022-02-03","close":68.4694},{"date":"2022-02-04","close":72.1488},{"date":"2022-02-07","close":71.881},{"date":"2022-02-08","close":71.7917},{"date":"2022-02-09","close":75.481},{"date":"2022-02-10","close":73.1504},{"date":"2022-02-11","close":71.3058},{"date":"2022-02-14","close":70.8},{"date":"2022-02-15","close":74.6579},{"date":"2022-02-16","close":72.2678},{"date":"2022-02-17","close":67.6165},{"date":"2022-02-18","close":64.2645},{"date":"2022-02-22","close":62.8661},{"date":"2022-02-23","close":60.3769},{"date":"2022-02-24","close":65.0777},{"date":"2022-02-25","close":67.2595},{"date":"2022-02-28","close":69.8876},{"date":"2022-03-01","close":67.7455},{"date":"2022-03-02","close":67.0017},{"date":"2022-03-03","close":62.7372},{"date":"2022-03-04","close":59.7322},{"date":"2022-03-07","close":57.5702},{"date":"2022-03-08","close":58.1355},{"date":"2022-03-09","close":61.2},{"date":"2022-03-10","close":59.0479},{"date":"2022-03-11","close":55.1207},{"date":"2022-03-14","close":51.8579},{"date":"2022-03-15","close":53.9405},{"date":"2022-03-16","close":59.5438},{"date":"2022-03-17","close":62.4099},{"date":"2022-03-18","close":65.2264},{"date":"2022-03-21","close":63.4512},{"date":"2022-03-22","close":66.4165},{"date":"2022-03-23","close":65.1273},{"date":"2022-03-24","close":65.8512},{"date":"2022-03-25","close":63.9769},{"date":"2022-03-28","close":66.5058},{"date":"2022-03-29","close":70.8},{"date":"2022-03-30","close":68.1124},{"date":"2022-03-31","close":65.7421},{"date":"2022-04-01","close":66.9818},{"date":"2022-04-04","close":69.9174},{"date":"2022-04-05","close":65.9306},{"date":"2022-04-06","close":62.876},{"date":"2022-04-07","close":62.1421},{"date":"2022-04-08","close":60.1488},{"date":"2022-04-11","close":59.3455},{"date":"2022-04-12","close":59.3455},{"date":"2022-04-13","close":61.2198},{"date":"2022-04-14","close":58.5025},{"date":"2022-04-18","close":56.876},{"date":"2022-04-19","close":59.1769},{"date":"2022-04-20","close":55.6661},{"date":"2022-04-21","close":52.8992},{"date":"2022-04-22","close":52.0264},{"date":"2022-04-25","close":53.9008},{"date":"2022-04-26","close":50.2612},{"date":"2022-04-27","close":49.1504},{"date":"2022-04-28","close":48.4661},{"date":"2022-04-29","close":46.7405},{"date":"2022-05-02","close":49.7157},{"date":"2022-05-03","close":49.4579},{"date":"2022-05-04","close":51.9967},{"date":"2022-05-05","close":47.3554},{"date":"2022-05-06","close":45.2529},{"date":"2022-05-09","close":40.7901},{"date":"2022-05-10","close":40.7405},{"date":"2022-05-11","close":36.6248},{"date":"2022-05-12","close":38.6678},{"date":"2022-05-13","close":43.2397},{"date":"2022-05-16","close":40.681},{"date":"2022-05-17","close":42.724},{"date":"2022-05-18","close":40.8298},{"date":"2022-05-19","close":42.6744},{"date":"2022-05-20","close":42.0595},{"date":"2022-05-23","close":41.7917},{"date":"2022-05-24","close":38.886},{"date":"2022-05-25","close":40.6909},{"date":"2022-05-26","close":42.2777},{"date":"2022-05-27","close":45.0347},{"date":"2022-05-31","close":43.7256},{"date":"2022-06-01","close":42.1488},{"date":"2022-06-02","close":45.2529},{"date":"2022-06-03","close":42.8033},{"date":"2022-06-06","close":43.1306},{"date":"2022-06-07","close":44.4099},{"date":"2022-06-08","close":45.6099},{"date":"2022-06-09","close":42.843},{"date":"2022-06-10","close":39.7785},{"date":"2022-06-13","close":36.2777},{"date":"2022-06-14","close":36.6843},{"date":"2022-06-15","close":39.0942},{"date":"2022-06-16","close":36.6744},{"date":"2022-06-17","close":38.4793},{"date":"2022-06-21","close":40.1653},{"date":"2022-06-22","close":40.7702},{"date":"2022-06-23","close":43.6661},{"date":"2022-06-24","close":45.4512},{"date":"2022-06-27","close":44.4298},{"date":"2022-06-28","close":41.8215},{"date":"2022-06-29","close":41.1669},{"date":"2022-06-30","close":39.5504},{"date":"2022-07-01","close":40.8793},{"date":"2022-07-05","close":44.5983},{"date":"2022-07-06","close":43.5967},{"date":"2022-07-07","close":46.443},{"date":"2022-07-08","close":46.4727},{"date":"2022-07-11","close":43.2595},{"date":"2022-07-12","close":43.9537},{"date":"2022-07-13","close":43.6463},{"date":"2022-07-14","close":42.7438},{"date":"2022-07-15","close":43.7455},{"date":"2022-07-18","close":43.6066},{"date":"2022-07-19","close":45.4215},{"date":"2022-07-20","close":47.7223},{"date":"2022-07-21","close":48.5554},{"date":"2022-07-22","close":45.8678},{"date":"2022-07-25","close":45.2727},{"date":"2022-07-26","close":43.1107},{"date":"2022-07-27","close":45.9967},{"date":"2022-07-28","close":45.7983},{"date":"2022-07-29","close":44.757},{"date":"2022-08-01","close":45.3124},{"date":"2022-08-02","close":46.5223},{"date":"2022-08-03","close":49.3488},{"date":"2022-08-04","close":49.7554},{"date":"2022-08-05","close":49.6562},{"date":"2022-08-08","close":50.3802},{"date":"2022-08-09","close":47.6331},{"date":"2022-08-10","close":51.1438},{"date":"2022-08-11","close":49.5074},{"date":"2022-08-12","close":51.5802},{"date":"2022-08-15","close":51.7587},{"date":"2022-08-16","close":50.3207},{"date":"2022-08-17","close":47.6331},{"date":"2022-08-18","close":47.1074},{"date":"2022-08-19","close":44.3207},{"date":"2022-08-22","close":43.2496},{"date":"2022-08-23","close":43.0116},{"date":"2022-08-24","close":44.1322},{"date":"2022-08-25","close":45.4017},{"date":"2022-08-26","close":42.486},{"date":"2022-08-29","close":41.7818},{"date":"2022-08-30","close":41.5636},{"date":"2022-08-31","close":41.5339},{"date":"2022-09-01","close":41.3752},{"date":"2022-09-02","close":40.2545},{"date":"2022-09-06","close":39.7587},{"date":"2022-09-07","close":41.1273},{"date":"2022-09-08","close":42.3471},{"date":"2022-09-09","close":44.2314},{"date":"2022-09-12","close":45.3025},{"date":"2022-09-13","close":42.2281},{"date":"2022-09-14","close":43.3884},{"date":"2022-09-15","close":44.3405},{"date":"2022-09-16","close":42.2281},{"date":"2022-09-19","close":42.1388},{"date":"2022-09-20","close":41.0975},{"date":"2022-09-21","close":40.0066},{"date":"2022-09-22","close":38.2909},{"date":"2022-09-23","close":37.5174},{"date":"2022-09-26","close":37.1207},{"date":"2022-09-27","close":37.8942},{"date":"2022-09-28","close":39.6595},{"date":"2022-09-29","close":37.4876},{"date":"2022-09-30","close":37.4182},{"date":"2022-10-03","close":37.5868},{"date":"2022-10-04","close":40.4529},{"date":"2022-10-05","close":39.7091},{"date":"2022-10-06","close":39.838},{"date":"2022-10-07","close":37.2198},{"date":"2022-10-10","close":36.0},{"date":"2022-10-11","close":35.3554},{"date":"2022-10-12","close":35.8215},{"date":"2022-10-13","close":35.7421},{"date":"2022-10-14","close":33.7091},{"date":"2022-10-17","close":36.0793},{"date":"2022-10-18","close":36.6645},{"date":"2022-10-19","close":35.0876},{"date":"2022-10-20","close":34.9587},{"date":"2022-10-21","close":35.5835},{"date":"2022-10-24","close":35.1372},{"date":"2022-10-25","close":37.4975},{"date":"2022-10-26","close":37.5769},{"date":"2022-10-27","close":37.557},{"date":"2022-10-28","close":38.5686},{"date":"2022-10-31","close":37.9636},{"date":"2022-11-01","close":37.9736},{"date":"2022-11-02","close":36.1388},{"date":"2022-11-03","close":35.9008},{"date":"2022-11-04","close":34.9289},{"date":"2022-11-07","close":34.7008},{"date":"2022-11-08","close":34.562},{"date":"2022-11-09","close":32.3008},{"date":"2022-11-10","close":36.9917},{"date":"2022-11-11","close":40.0661},{"date":"2022-11-14","close":38.5884},{"date":"2022-11-15","close":39.6397},{"date":"2022-11-16","close":37.5967},{"date":"2022-11-17","close":36.8132},{"date":"2022-11-18","close":36.2579},{"date":"2022-11-21","close":34.9091},{"date":"2022-11-22","close":35.0182},{"date":"2022-11-23","close":36.0198},{"date":"2022-11-25","close":35.7025},{"date":"2022-11-28","close":34.7008},{"date":"2022-11-29","close":34.5124},{"date":"2022-11-30","close":37.1702},{"date":"2022-12-01","close":37.5868},{"date":"2022-12-02","close":37.8446},{"date":"2022-12-05","close":35.7719},{"date":"2022-12-06","close":34.3339},{"date":"2022-12-07","close":34.0661},{"date":"2022-12-08","close":34.8694},{"date":"2022-12-09","close":34.3636},{"date":"2022-12-12","close":35.0182},{"date":"2022-12-13","close":34.9983},{"date":"2022-12-14","close":34.6413},{"date":"2022-12-15","close":32.9455},{"date":"2022-12-16","close":32.9851},{"date":"2022-12-19","close":31.9537},{"date":"2022-12-20","close":31.9041},{"date":"2022-12-21","close":32.4397},{"date":"2022-12-22","close":31.3388},{"date":"2022-12-23","close":30.714},{"date":"2022-12-27","close":29.5339},{"date":"2022-12-28","close":29.395},{"date":"2022-12-29","close":30.9124},{"date":"2022-12-30","close":30.9818},{"date":"2023-01-03","close":30.2083},{"date":"2023-01-04","close":31.5174},{"date":"2023-01-05","close":30.7636},{"date":"2023-01-06","close":31.1107},{"date":"2023-01-09","close":32.5388},{"date":"2023-01-10","close":33.3421},{"date":"2023-01-11","close":34.4727},{"date":"2023-01-12","close":35.1967},{"date":"2023-01-13","close":35.6926},{"date":"2023-01-17","close":36.7339},{"date":"2023-01-18","close":35.6529},{"date":"2023-01-19","close":34.5025},{"date":"2023-01-20","close":36.1983},{"date":"2023-01-23","close":37.7653},{"date":"2023-01-24","close":37.1702},{"date":"2023-01-25","close":37.2},{"date":"2023-01-26","close":37.9537},{"date":"2023-01-27","close":40.0562},{"date":"2023-01-30","close":38.1917},{"date":"2023-01-31","close":39.6},{"date":"2023-02-01","close":41.3455},{"date":"2023-02-02","close":44.043},{"date":"2023-02-03","close":42.4959},{"date":"2023-02-06","close":41.8909},{"date":"2023-02-07","close":42.6248},{"date":"2023-02-08","close":41.395},{"date":"2023-02-09","close":40.1653},{"date":"2023-02-10","close":38.8264},{"date":"2023-02-13","close":39.4909},{"date":"2023-02-14","close":40.4826},{"date":"2023-02-15","close":42.8628},{"date":"2023-02-16","close":41.6727},{"date":"2023-02-17","close":41.514},{"date":"2023-02-21","close":38.9851},{"date":"2023-02-22","close":39.9372},{"date":"2023-02-23","close":39.3322},{"date":"2023-02-24","close":38.1223},{"date":"2023-02-27","close":38.4992},{"date":"2023-02-28","close":39.2926},{"date":"2023-03-01","close":38.3802},{"date":"2023-03-02","close":38.8562},{"date":"2023-03-03","close":40.1256},{"date":"2023-03-06","close":39.2926},{"date":"2023-03-07","close":38.638},{"date":"2023-03-08","close":38.5884},{"date":"2023-03-09","close":36.9818},{"date":"2023-03-10","close":35.7223},{"date":"2023-03-13","close":36.6744},{"date":"2023-03-14","close":37.4579},{"date":"2023-03-15","close":37.7554},{"date":"2023-03-16","close":38.9157},{"date":"2023-03-17","close":38.3603},{"date":"2023-03-20","close":37.9041},{"date":"2023-03-21","close":40.0066},{"date":"2023-03-22","close":38.0727},{"date":"2023-03-23","close":37.4876},{"date":"2023-03-24","close":37.4182},{"date":"2023-03-27","close":37.4479},{"date":"2023-03-28","close":36.8826},{"date":"2023-03-29","close":38.2711},{"date":"2023-03-30","close":38.162},{"date":"2023-03-31","close":40.0066},{"date":"2023-04-03","close":39.2529},{"date":"2023-04-04","close":39.0446},{"date":"2023-04-05","close":37.6562},{"date":"2023-04-06","close":38.2512},{"date":"2023-04-10","close":38.2116},{"date":"2023-04-11","close":38.4496},{"date":"2023-04-12","close":37.3388},{"date":"2023-04-13","close":38.8364},{"date":"2023-04-14","close":38.4694},{"date":"2023-04-17","close":38.6479},{"date":"2023-04-18","close":38.5686},{"date":"2023-04-19","close":38.5388},{"date":"2023-04-20","close":37.081},{"date":"2023-04-21","close":37.319},{"date":"2023-04-24","close":36.8132},{"date":"2023-04-25","close":35.6132},{"date":"2023-04-26","close":34.9289},{"date":"2023-04-27","close":35.405},{"date":"2023-04-28","close":35.6231},{"date":"2023-05-01","close":35.4446},{"date":"2023-05-02","close":34.6116},{"date":"2023-05-03","close":34.4727},{"date":"2023-05-04","close":35.4446},{"date":"2023-05-05","close":37.081},{"date":"2023-05-08","close":37.5074},{"date":"2023-05-09","close":37.9339},{"date":"2023-05-10","close":38.4694},{"date":"2023-05-11","close":38.5388},{"date":"2023-05-12","close":37.3686},{"date":"2023-05-15","close":38.2512},{"date":"2023-05-16","close":37.3091},{"date":"2023-05-17","close":38.2612},{"date":"2023-05-18","close":38.7967},{"date":"2023-05-19","close":38.3802},{"date":"2023-05-22","close":40.2446},{"date":"2023-05-23","close":39.3719},{"date":"2023-05-24","close":39.1339},{"date":"2023-05-25","close":38.0628},{"date":"2023-05-26","close":38.7769},{"date":"2023-05-30","close":39.481},{"date":"2023-05-31","close":40.1554},{"date":"2023-06-01","close":40.7702},{"date":"2023-06-02","close":41.276},{"date":"2023-06-05","close":41.7124},{"date":"2023-06-06","close":42.3273},{"date":"2023-06-07","close":41.9008},{"date":"2023-06-08","close":42.3273},{"date":"2023-06-09","close":42.1587},{"date":"2023-06-12","close":42.9223},{"date":"2023-06-13","close":43.924},{"date":"2023-06-14","close":43.7058},{"date":"2023-06-15","close":44.1719},{"date":"2023-06-16","close":43.9438},{"date":"2023-06-20","close":43.8942},{"date":"2023-06-21","close":42.3074},{"date":"2023-06-22","close":42.3174},{"date":"2023-06-23","close":41.7917},{"date":"2023-06-26","close":41.5537},{"date":"2023-06-27","close":42.962},{"date":"2023-06-28","close":43.8149},{"date":"2023-06-29","close":43.4281},{"date":"2023-06-30","close":43.7752},{"date":"2023-07-03","close":44.7471},{"date":"2023-07-05","close":44.5884},{"date":"2023-07-06","close":42.8826},{"date":"2023-07-07","close":43.3686},{"date":"2023-07-10","close":44.995},{"date":"2023-07-11","close":46.6612},{"date":"2023-07-12","close":47.0876},{"date":"2023-07-13","close":49.2198},{"date":"2023-07-14","close":48.1686},{"date":"2023-07-17","close":49.2694},{"date":"2023-07-18","close":49.4479},{"date":"2023-07-19","close":50.2314},{"date":"2023-07-20","close":47.3653},{"date":"2023-07-21","close":47.5339},{"date":"2023-07-24","close":47.0182},{"date":"2023-07-25","close":46.8793},{"date":"2023-07-26","close":47.881},{"date":"2023-07-27","close":46.4826},{"date":"2023-07-28","close":49.0314},{"date":"2023-07-31","close":50.0331},{"date":"2023-08-01","close":49.0413},{"date":"2023-08-02","close":46.3041},{"date":"2023-08-03","close":45.8083},{"date":"2023-08-04","close":45.005},{"date":"2023-08-07","close":44.7769},{"date":"2023-08-08","close":44.5388},{"date":"2023-08-09","close":42.9322},{"date":"2023-08-10","close":42.6248},{"date":"2023-08-11","close":42.3967},{"date":"2023-08-14","close":42.5653},{"date":"2023-08-15","close":41.8215},{"date":"2023-08-16","close":40.8992},{"date":"2023-08-17","close":39.9074},{"date":"2023-08-18","close":40.0463},{"date":"2023-08-21","close":40.7603},{"date":"2023-08-22","close":40.6711},{"date":"2023-08-23","close":41.6132},{"date":"2023-08-24","close":40.1355},{"date":"2023-08-25","close":40.6314},{"date":"2023-08-28","close":40.7405},{"date":"2023-08-29","close":42.9521},{"date":"2023-08-30","close":43.2496},{"date":"2023-08-31","close":43.3884},{"date":"2023-09-01","close":43.2595},{"date":"2023-09-05","close":43.6463},{"date":"2023-09-06","close":43.805},{"date":"2023-09-07","close":43.6463},{"date":"2023-09-08","close":43.68},{"date":"2023-09-11","close":44.6},{"date":"2023-09-12","close":44.01},{"date":"2023-09-13","close":43.43},{"date":"2023-09-14","close":43.61},{"date":"2023-09-15","close":43.06},{"date":"2023-09-18","close":42.01},{"date":"2023-09-19","close":41.51},{"date":"2023-09-20","close":40.78},{"date":"2023-09-21","close":39.54},{"date":"2023-09-22","close":38.82},{"date":"2023-09-25","close":38.8},{"date":"2023-09-26","close":38.43},{"date":"2023-09-27","close":38.68},{"date":"2023-09-28","close":39.12},{"date":"2023-09-29","close":39.67},{"date":"2023-10-02","close":39.04},{"date":"2023-10-03","close":37.97},{"date":"2023-10-04","close":38.53},{"date":"2023-10-05","close":38.54},{"date":"2023-10-06","close":39.21},{"date":"2023-10-09","close":39.36},{"date":"2023-10-10","close":40.19},{"date":"2023-10-11","close":39.9},{"date":"2023-10-12","close":38.48},{"date":"2023-10-13","close":37.77},{"date":"2023-10-16","close":38.53},{"date":"2023-10-17","close":39.18},{"date":"2023-10-18","close":37.43},{"date":"2023-10-19","close":36.61},{"date":"2023-10-20","close":36.03},{"date":"2023-10-23","close":36.11},{"date":"2023-10-24","close":37.17},{"date":"2023-10-25","close":35.22},{"date":"2023-10-26","close":34.76},{"date":"2023-10-27","close":34.1},{"date":"2023-10-30","close":34.29},{"date":"2023-10-31","close":35.08},{"date":"2023-11-01","close":35.31},{"date":"2023-11-02","close":38.28},{"date":"2023-11-03","close":40.44},{"date":"2023-11-06","close":39.77},{"date":"2023-11-07","close":40.91},{"date":"2023-11-08","close":40.34},{"date":"2023-11-09","close":39.09},{"date":"2023-11-10","close":39.73},{"date":"2023-11-13","close":39.91},{"date":"2023-11-14","close":41.95},{"date":"2023-11-15","close":43.01},{"date":"2023-11-16","close":42.21},{"date":"2023-11-17","close":43.7},{"date":"2023-11-20","close":44.88},{"date":"2023-11-21","close":43.87},{"date":"2023-11-22","close":44.32},{"date":"2023-11-24","close":44.88},{"date":"2023-11-27","close":45.45},{"date":"2023-11-28","close":46.7},{"date":"2023-11-29","close":46.9},{"date":"2023-11-30","close":46.11},{"date":"2023-12-01","close":48.43},{"date":"2023-12-04","close":48.69},{"date":"2023-12-05","close":48.26},{"date":"2023-12-06","close":48.04},{"date":"2023-12-07","close":48.29},{"date":"2023-12-08","close":49.18},{"date":"2023-12-11","close":48.53},{"date":"2023-12-12","close":48.38},{"date":"2023-12-13","close":50.17},{"date":"2023-12-14","close":52.02},{"date":"2023-12-15","close":51.11},{"date":"2023-12-18","close":51.07},{"date":"2023-12-19","close":53.18},{"date":"2023-12-20","close":51.01},{"date":"2023-12-21","close":52.31},{"date":"2023-12-22","close":53.01},{"date":"2023-12-26","close":53.79},{"date":"2023-12-27","close":54.26},{"date":"2023-12-28","close":54.14},{"date":"2023-12-29","close":52.37},{"date":"2024-01-02","close":50.5},{"date":"2024-01-03","close":48.52},{"date":"2024-01-04","close":48.91},{"date":"2024-01-05","close":48.9},{"date":"2024-01-08","close":50.28},{"date":"2024-01-09","close":49.5},{"date":"2024-01-10","close":49.35},{"date":"2024-01-11","close":48.18},{"date":"2024-01-12","close":47.38},{"date":"2024-01-16","close":46.76},{"date":"2024-01-17","close":45.92},{"date":"2024-01-18","close":45.66},{"date":"2024-01-19","close":46.28},{"date":"2024-01-22","close":47.33},{"date":"2024-01-23","close":47.38},{"date":"2024-01-24","close":46.28},{"date":"2024-01-25","close":45.82},{"date":"2024-01-26","close":45.92},{"date":"2024-01-29","close":48.11},{"date":"2024-01-30","close":46.86},{"date":"2024-01-31","close":45.41},{"date":"2024-02-01","close":46.03},{"date":"2024-02-02","close":46.66},{"date":"2024-02-05","close":45.2},{"date":"2024-02-06","close":46.7},{"date":"2024-02-07","close":47.17},{"date":"2024-02-08","close":48.44},{"date":"2024-02-09","close":49.59},{"date":"2024-02-12","close":50.72},{"date":"2024-02-13","close":47.88},{"date":"2024-02-14","close":50.5},{"date":"2024-02-15","close":51.64},{"date":"2024-02-16","close":50.33},{"date":"2024-02-20","close":48.69},{"date":"2024-02-21","close":47.31},{"date":"2024-02-22","close":48.48},{"date":"2024-02-23","close":48.41},{"date":"2024-02-26","close":50.08},{"date":"2024-02-27","close":51.54},{"date":"2024-02-28","close":51.16},{"date":"2024-02-29","close":51.25},{"date":"2024-03-01","close":51.14},{"date":"2024-03-04","close":50.68},{"date":"2024-03-05","close":48.9},{"date":"2024-03-06","close":49.68},{"date":"2024-03-07","close":50.25},{"date":"2024-03-08","close":50.75},{"date":"2024-03-11","close":50.65},{"date":"2024-03-12","close":50.25},{"date":"2024-03-13","close":50.36},{"date":"2024-03-14","close":48.74},{"date":"2024-03-15","close":48.66},{"date":"2024-03-18","close":48.79},{"date":"2024-03-19","close":48.51},{"date":"2024-03-20","close":50.21},{"date":"2024-03-21","close":50.53},{"date":"2024-03-22","close":49.41},{"date":"2024-03-25","close":50.25},{"date":"2024-03-26","close":50.03},{"date":"2024-03-27","close":50.11},{"date":"2024-03-28","close":50.08},{"date":"2024-04-01","close":49.24},{"date":"2024-04-02","close":47.78},{"date":"2024-04-03","close":47.92},{"date":"2024-04-04","close":47.27},{"date":"2024-04-05","close":47.12},{"date":"2024-04-08","close":48.1},{"date":"2024-04-09","close":48.62},{"date":"2024-04-10","close":47.49},{"date":"2024-04-11","close":48.2},{"date":"2024-04-12","close":46.51},{"date":"2024-04-15","close":44.38},{"date":"2024-04-16","close":43.65},{"date":"2024-04-17","close":43.02},{"date":"2024-04-18","close":42.91},{"date":"2024-04-19","close":42.0},{"date":"2024-04-22","close":42.6},{"date":"2024-04-23","close":43.87},{"date":"2024-04-24","close":43.9},{"date":"2024-04-25","close":43.61},{"date":"2024-04-26","close":44.07},{"date":"2024-04-29","close":45.13},{"date":"2024-04-30","close":43.46},{"date":"2024-05-01","close":43.82},{"date":"2024-05-02","close":44.93},{"date":"2024-05-03","close":45.47},{"date":"2024-05-06","close":46.5},{"date":"2024-05-07","close":45.55},{"date":"2024-05-08","close":44.43},{"date":"2024-05-09","close":44.16},{"date":"2024-05-10","close":42.92},{"date":"2024-05-13","close":44.17},{"date":"2024-05-14","close":45.12},{"date":"2024-05-15","close":45.77},{"date":"2024-05-16","close":44.96},{"date":"2024-05-17","close":45.45},{"date":"2024-05-20","close":45.6},{"date":"2024-05-21","close":45.2},{"date":"2024-05-22","close":44.99},{"date":"2024-05-23","close":43.61},{"date":"2024-05-24","close":44.38},{"date":"2024-05-28","close":44.03},{"date":"2024-05-29","close":43.48},{"date":"2024-05-30","close":42.79},{"date":"2024-05-31","close":42.45},{"date":"2024-06-03","close":42.98},{"date":"2024-06-04","close":43.23},{"date":"2024-06-05","close":44.15},{"date":"2024-06-06","close":44.76},{"date":"2024-06-07","close":43.8},{"date":"2024-06-10","close":44.15},{"date":"2024-06-11","close":44.16},{"date":"2024-06-12","close":45.08},{"date":"2024-06-13","close":44.38},{"date":"2024-06-14","close":43.87},{"date":"2024-06-17","close":44.13},{"date":"2024-06-18","close":43.68},{"date":"2024-06-20","close":43.37},{"date":"2024-06-21","close":43.32},{"date":"2024-06-24","close":43.24},{"date":"2024-06-25","close":43.33},{"date":"2024-06-26","close":43.58},{"date":"2024-06-27","close":44.01},{"date":"2024-06-28","close":43.95},{"date":"2024-07-01","close":44.45},{"date":"2024-07-02","close":44.82},{"date":"2024-07-03","close":45.61},{"date":"2024-07-05","close":45.95},{"date":"2024-07-08","close":45.89},{"date":"2024-07-09","close":46.05},{"date":"2024-07-10","close":45.95},{"date":"2024-07-11","close":45.71},{"date":"2024-07-12","close":46.79},{"date":"2024-07-15","close":47.7},{"date":"2024-07-16","close":49.4},{"date":"2024-07-17","close":48.43},{"date":"2024-07-18","close":46.57},{"date":"2024-07-19","close":46.63},{"date":"2024-07-22","close":47.66},{"date":"2024-07-23","close":47.76},{"date":"2024-07-24","close":44.71},{"date":"2024-07-25","close":45.19},{"date":"2024-07-26","close":45.78},{"date":"2024-07-29","close":45.93},{"date":"2024-07-30","close":44.96},{"date":"2024-07-31","close":45.53},{"date":"2024-08-01","close":43.21},{"date":"2024-08-02","close":41.21},{"date":"2024-08-05","close":39.59},{"date":"2024-08-06","close":40.2},{"date":"2024-08-07","close":39.47},{"date":"2024-08-08","close":41.29},{"date":"2024-08-09","close":41.46},{"date":"2024-08-12","close":40.92},{"date":"2024-08-13","close":42.59},{"date":"2024-08-14","close":41.91},{"date":"2024-08-15","close":43.92},{"date":"2024-08-16","close":44.09},{"date":"2024-08-19","close":45.09},{"date":"2024-08-20","close":44.54},{"date":"2024-08-21","close":45.61},{"date":"2024-08-22","close":44.25},{"date":"2024-08-23","close":46.24},{"date":"2024-08-26","close":45.73},{"date":"2024-08-27","close":45.42},{"date":"2024-08-28","close":44.27},{"date":"2024-08-29","close":44.68},{"date":"2024-08-30","close":44.82},{"date":"2024-09-03","close":42.98},{"date":"2024-09-04","close":42.87},{"date":"2024-09-05","close":43.6},{"date":"2024-09-06","close":41.59},{"date":"2024-09-09","close":42.64},{"date":"2024-09-10","close":43.29},{"date":"2024-09-11","close":44.23},{"date":"2024-09-12","close":44.98},{"date":"2024-09-13","close":45.76},{"date":"2024-09-16","close":45.69},{"date":"2024-09-17","close":46.06},{"date":"2024-09-18","close":46.18},{"date":"2024-09-19","close":47.42},{"date":"2024-09-20","close":46.9},{"date":"2024-09-23","close":46.94},{"date":"2024-09-24","close":47.45},{"date":"2024-09-25","close":46.86},{"date":"2024-09-26","close":47.27},{"date":"2024-09-27","close":47.88},{"date":"2024-09-30","close":47.53},{"date":"2024-10-01","close":46.18},{"date":"2024-10-02","close":45.87},{"date":"2024-10-03","close":45.39},{"date":"2024-10-04","close":46.55},{"date":"2024-10-07","close":45.91},{"date":"2024-10-08","close":46.64},{"date":"2024-10-09","close":46.65},{"date":"2024-10-10","close":46.17},{"date":"2024-10-11","close":46.64},{"date":"2024-10-14","close":47.37},{"date":"2024-10-15","close":47.29},{"date":"2024-10-16","close":47.69},{"date":"2024-10-17","close":47.04},{"date":"2024-10-18","close":48.03},{"date":"2024-10-21","close":47.38},{"date":"2024-10-22","close":47.15},{"date":"2024-10-23","close":45.76},{"date":"2024-10-24","close":47.38},{"date":"2024-10-25","close":47.67},{"date":"2024-10-28","close":48.4},{"date":"2024-10-29","close":48.41},{"date":"2024-10-30","close":48.23},{"date":"2024-10-31","close":45.89},{"date":"2024-11-01","close":46.64},{"date":"2024-11-04","close":46.68},{"date":"2024-11-05","close":48.19},{"date":"2024-11-06","close":52.14},{"date":"2024-11-07","close":52.69},{"date":"2024-11-08","close":54.07},{"date":"2024-11-11","close":57.85},{"date":"2024-11-12","close":56.81},{"date":"2024-11-13","close":55.84},{"date":"2024-11-14","close":53.85},{"date":"2024-11-15","close":53.46},{"date":"2024-11-18","close":55.11},{"date":"2024-11-19","close":55.92},{"date":"2024-11-20","close":55.28},{"date":"2024-11-21","close":54.77},{"date":"2024-11-22","close":56.21},{"date":"2024-11-25","close":57.03},{"date":"2024-11-26","close":56.2},{"date":"2024-11-27","close":57.15},{"date":"2024-11-29","close":57.98},{"date":"2024-12-02","close":59.47},{"date":"2024-12-03","close":58.99},{"date":"2024-12-04","close":60.83},{"date":"2024-12-05","close":60.38},{"date":"2024-12-06","close":62.9},{"date":"2024-12-09","close":61.31},{"date":"2024-12-10","close":60.59},{"date":"2024-12-11","close":61.81},{"date":"2024-12-12","close":60.92},{"date":"2024-12-13","close":61.33},{"date":"2024-12-16","close":62.94},{"date":"2024-12-17","close":62.98},{"date":"2024-12-18","close":58.56},{"date":"2024-12-19","close":58.17},{"date":"2024-12-20","close":59.4},{"date":"2024-12-23","close":59.24},{"date":"2024-12-24","close":60.96},{"date":"2024-12-26","close":60.96},{"date":"2024-12-27","close":59.27},{"date":"2024-12-30","close":57.61},{"date":"2024-12-31","close":56.77},{"date":"2025-01-02","close":56.89},{"date":"2025-01-03","close":59.82},{"date":"2025-01-06","close":61.15},{"date":"2025-01-07","close":58.9},{"date":"2025-01-08","close":58.95},{"date":"2025-01-10","close":57.47},{"date":"2025-01-13","close":56.7},{"date":"2025-01-14","close":56.41},{"date":"2025-01-15","close":58.67},{"date":"2025-01-16","close":58.74},{"date":"2025-01-17","close":59.61},{"date":"2025-01-21","close":61.5},{"date":"2025-01-22","close":62.06},{"date":"2025-01-23","close":62.69},{"date":"2025-01-24","close":62.33},{"date":"2025-01-27","close":60.7},{"date":"2025-01-28","close":61.93},{"date":"2025-01-29","close":61.86},{"date":"2025-01-30","close":63.51},{"date":"2025-01-31","close":62.87},{"date":"2025-02-03","close":61.78},{"date":"2025-02-04","close":63.12},{"date":"2025-02-05","close":63.81},{"date":"2025-02-06","close":62.72},{"date":"2025-02-07","close":62.76},{"date":"2025-02-10","close":62.72},{"date":"2025-02-11","close":61.35},{"date":"2025-02-12","close":62.68},{"date":"2025-02-13","close":64.78},{"date":"2025-02-14","close":67.02},{"date":"2025-02-18","close":66.48},{"date":"2025-02-19","close":65.71},{"date":"2025-02-20","close":63.98},{"date":"2025-02-21","close":60.2},{"date":"2025-02-24","close":59.08},{"date":"2025-02-25","close":56.0},{"date":"2025-02-26","close":56.46},{"date":"2025-02-27","close":54.59},{"date":"2025-02-28","close":55.64},{"date":"2025-03-03","close":53.09},{"date":"2025-03-04","close":53.17},{"date":"2025-03-05","close":54.7},{"date":"2025-03-06","close":52.14},{"date":"2025-03-07","close":52.45},{"date":"2025-03-10","close":47.86},{"date":"2025-03-11","close":48.19},{"date":"2025-03-12","close":49.61},{"date":"2025-03-13","close":47.25},{"date":"2025-03-14","close":49.19},{"date":"2025-03-17","close":49.98},{"date":"2025-03-18","close":48.24},{"date":"2025-03-19","close":50.05},{"date":"2025-03-20","close":50.02},{"date":"2025-03-21","close":51.5},{"date":"2025-03-24","close":54.18},{"date":"2025-03-25","close":54.14},{"date":"2025-03-26","close":51.66},{"date":"2025-03-27","close":50.78},{"date":"2025-03-28","close":48.7},{"date":"2025-03-31","close":47.58},{"date":"2025-04-01","close":47.8},{"date":"2025-04-02","close":49.15},{"date":"2025-04-03","close":45.12},{"date":"2025-04-04","close":41.94},{"date":"2025-04-07","close":42.28},{"date":"2025-04-08","close":40.51},{"date":"2025-04-09","close":47.25},{"date":"2025-04-10","close":44.53},{"date":"2025-04-11","close":45.89},{"date":"2025-04-14","close":46.26},{"date":"2025-04-15","close":46.55},{"date":"2025-04-16","close":45.08},{"date":"2025-04-17","close":45.12},{"date":"2025-04-21","close":44.44},{"date":"2025-04-22","close":46.12},{"date":"2025-04-23","close":47.95},{"date":"2025-04-24","close":49.99},{"date":"2025-04-25","close":51.0},{"date":"2025-04-28","close":51.24},{"date":"2025-04-29","close":51.53},{"date":"2025-04-30","close":50.84},{"date":"2025-05-01","close":50.77},{"date":"2025-05-02","close":51.9},{"date":"2025-05-05","close":50.69},{"date":"2025-05-06","close":48.78},{"date":"2025-05-07","close":49.59},{"date":"2025-05-08","close":51.47},{"date":"2025-05-09","close":51.35},{"date":"2025-05-12","close":54.48},{"date":"2025-05-13","close":57.41},{"date":"2025-05-14","close":57.56},{"date":"2025-05-15","close":56.73},{"date":"2025-05-16","close":58.37},{"date":"2025-05-19","close":57.4},{"date":"2025-05-20","close":57.46},{"date":"2025-05-21","close":55.68},{"date":"2025-05-22","close":56.38},{"date":"2025-05-23","close":56.07},{"date":"2025-05-27","close":58.05},{"date":"2025-05-28","close":56.98},{"date":"2025-05-29","close":56.62},{"date":"2025-05-30","close":56.37},{"date":"2025-06-02","close":57.13},{"date":"2025-06-03","close":57.94},{"date":"2025-06-04","close":57.98},{"date":"2025-06-05","close":56.36},{"date":"2025-06-06","close":61.13},{"date":"2025-06-09","close":62.41},{"date":"2025-06-10","close":62.94},{"date":"2025-06-11","close":63.53},{"date":"2025-06-12","close":62.02},{"date":"2025-06-13","close":62.19},{"date":"2025-06-16","close":64.93},{"date":"2025-06-17","close":63.91},{"date":"2025-06-18","close":66.77},{"date":"2025-06-20","close":67.73},{"date":"2025-06-23","close":68.85},{"date":"2025-06-24","close":70.3},{"date":"2025-06-25","close":69.5},{"date":"2025-06-26","close":71.03},{"date":"2025-06-27","close":69.84},{"date":"2025-06-30","close":70.29},{"date":"2025-07-01","close":68.94},{"date":"2025-07-02","close":70.58},{"date":"2025-07-03","close":71.09},{"date":"2025-07-07","close":70.44},{"date":"2025-07-08","close":70.9},{"date":"2025-07-09","close":72.37},{"date":"2025-07-10","close":73.56},{"date":"2025-07-11","close":72.29},{"date":"2025-07-14","close":73.65},{"date":"2025-07-15","close":72.59},{"date":"2025-07-16","close":75.25},{"date":"2025-07-17","close":76.24},{"date":"2025-07-18","close":77.63},{"date":"2025-07-21","close":76.81},{"date":"2025-07-22","close":76.39},{"date":"2025-07-23","close":77.34},{"date":"2025-07-24","close":75.8},{"date":"2025-07-25","close":76.79},{"date":"2025-07-28","close":76.84},{"date":"2025-07-29","close":74.74},{"date":"2025-07-30","close":75.65},{"date":"2025-07-31","close":75.33},{"date":"2025-08-01","close":71.16},{"date":"2025-08-04","close":73.59},{"date":"2025-08-05","close":72.63},{"date":"2025-08-06","close":74.16},{"date":"2025-08-07","close":74.35},{"date":"2025-08-08","close":74.76},{"date":"2025-08-11","close":75.23},{"date":"2025-08-12","close":76.78},{"date":"2025-08-13","close":77.91},{"date":"2025-08-14","close":77.05},{"date":"2025-08-15","close":77.01},{"date":"2025-08-18","close":77.11},{"date":"2025-08-19","close":74.03},{"date":"2025-08-20","close":73.78},{"date":"2025-08-21","close":73.51},{"date":"2025-08-22","close":76.52},{"date":"2025-08-25","close":75.66},{"date":"2025-08-26","close":76.27},{"date":"2025-08-27","close":75.52},{"date":"2025-08-28","close":76.07},{"date":"2025-08-29","close":74.96},{"date":"2025-09-02","close":74.41},{"date":"2025-09-03","close":74.79},{"date":"2025-09-04","close":75.02},{"date":"2025-09-05","close":75.37},{"date":"2025-09-08","close":76.13},{"date":"2025-09-09","close":76.59},{"date":"2025-09-10","close":75.56},{"date":"2025-09-11","close":78.3},{"date":"2025-09-12","close":78.57},{"date":"2025-09-15","close":79.72},{"date":"2025-09-16","close":81.03},{"date":"2025-09-17","close":80.67},{"date":"2025-09-18","close":83.16},{"date":"2025-09-19","close":84.96},{"date":"2025-09-22","close":84.69},{"date":"2025-09-23","close":83.58},{"date":"2025-09-24","close":83.46},{"date":"2025-09-25","close":81.63},{"date":"2025-09-26","close":83.1},{"date":"2025-09-29","close":86.17},{"date":"2025-09-30","close":86.3},{"date":"2025-10-01","close":86.92},{"date":"2025-10-02","close":89.22},{"date":"2025-10-03","close":88.32},{"date":"2025-10-06","close":91.59},{"date":"2025-10-07","close":89.11},{"date":"2025-10-08","close":92.53},{"date":"2025-10-09","close":91.66},{"date":"2025-10-10","close":86.52},{"date":"2025-10-13","close":87.77},{"date":"2025-10-14","close":86.86},{"date":"2025-10-15","close":89.3},{"date":"2025-10-16","close":86.68},{"date":"2025-10-17","close":86.24},{"date":"2025-10-20","close":90.01},{"date":"2025-10-21","close":88.65},{"date":"2025-10-22","close":85.35},{"date":"2025-10-23","close":87.93},{"date":"2025-10-24","close":89.33},{"date":"2025-10-27","close":90.25},{"date":"2025-10-28","close":89.28},{"date":"2025-10-29","close":89.23},{"date":"2025-10-30","close":85.68},{"date":"2025-10-31","close":88.98},{"date":"2025-11-03","close":88.19},{"date":"2025-11-04","close":83.5},{"date":"2025-11-05","close":84.99},{"date":"2025-11-06","close":80.92},{"date":"2025-11-07","close":80.75},{"date":"2025-11-10","close":82.84},{"date":"2025-11-11","close":82.05},{"date":"2025-11-12","close":81.36},{"date":"2025-11-13","close":77.09},{"date":"2025-11-14","close":76.92},{"date":"2025-11-17","close":75.49},{"date":"2025-11-18","close":74.97},{"date":"2025-11-19","close":74.39},{"date":"2025-11-20","close":71.75},{"date":"2025-11-21","close":73.35},{"date":"2025-11-24","close":76.79},{"date":"2025-11-25","close":77.3},{"date":"2025-11-26","close":78.47},{"date":"2025-11-28","close":79.68},{"date":"2025-12-01","close":77.53},{"date":"2025-12-02","close":78.22},{"date":"2025-12-03","close":80.75},{"date":"2025-12-04","close":82.65},{"date":"2025-12-05","close":81.91},{"date":"2025-12-08","close":81.96},{"date":"2025-12-09","close":82.53},{"date":"2025-12-10","close":83.16},{"date":"2025-12-11","close":82.06},{"date":"2025-12-12","close":80.39},{"date":"2025-12-15","close":79.21},{"date":"2025-12-16","close":80.14},{"date":"2025-12-17","close":77.7},{"date":"2025-12-18","close":78.69},{"date":"2025-12-19","close":80.3},{"date":"2025-12-22","close":81.49},{"date":"2025-12-23","close":80.51},{"date":"2025-12-24","close":80.65},{"date":"2025-12-26","close":79.7},{"date":"2025-12-29","close":78.61},{"date":"2025-12-30","close":77.87},{"date":"2025-12-31","close":76.92},{"date":"2026-01-02","close":78.31},{"date":"2026-01-05","close":81.34},{"date":"2026-01-06","close":81.86},{"date":"2026-01-07","close":81.14},{"date":"2026-01-08","close":80.55},{"date":"2026-01-09","close":80.29},{"date":"2026-01-12","close":82.54},{"date":"2026-01-13","close":83.21},{"date":"2026-01-14","close":83.2},{"date":"2026-01-15","close":81.93},{"date":"2026-01-16","close":81.68},{"date":"2026-01-20","close":79.23},{"date":"2026-01-21","close":80.29},{"date":"2026-01-22","close":82.23},{"date":"2026-01-23","close":80.7},{"date":"2026-01-26","close":79.92},{"date":"2026-01-27","close":79.77},{"date":"2026-01-28","close":78.94},{"date":"2026-01-29","close":77.64},{"date":"2026-01-30","close":74.87},{"date":"2026-02-02","close":74.36},{"date":"2026-02-03","close":73.44},{"date":"2026-02-04","close":69.99},{"date":"2026-02-05","close":66.33},{"date":"2026-02-06","close":70.41},{"date":"2026-02-09","close":72.44},{"date":"2026-02-10","close":72.26},{"date":"2026-02-11","close":70.87},{"date":"2026-02-12","close":68.45},{"date":"2026-02-13","close":70.25},{"date":"2026-02-17","close":70.3},{"date":"2026-02-18","close":71.39},{"date":"2026-02-19","close":72.24},{"date":"2026-02-20","close":71.49},{"date":"2026-02-23","close":70.0},{"date":"2026-02-24","close":72.07},{"date":"2026-02-25","close":73.54},{"date":"2026-02-26","close":74.61},{"date":"2026-02-27","close":72.91},{"date":"2026-03-02","close":74.22},{"date":"2026-03-03","close":72.26},{"date":"2026-03-04","close":74.93},{"date":"2026-03-05","close":73.99},{"date":"2026-03-06","close":72.4},{"date":"2026-03-09","close":74.29},{"date":"2026-03-10","close":72.89},{"date":"2026-03-11","close":73.07},{"date":"2026-03-12","close":70.64},{"date":"2026-03-13","close":70.25},{"date":"2026-03-16","close":72.05},{"date":"2026-03-17","close":73.06},{"date":"2026-03-18","close":71.41},{"date":"2026-03-19","close":71.07},{"date":"2026-03-20","close":69.15},{"date":"2026-03-23","close":70.92},{"date":"2026-03-24","close":69.0},{"date":"2026-03-25","close":69.9},{"date":"2026-03-26","close":67.39},{"date":"2026-03-27","close":64.63},{"date":"2026-03-30","close":63.52},{"date":"2026-03-31","close":67.59},{"date":"2026-04-01","close":68.4},{"date":"2026-04-02","close":68.56},{"date":"2026-04-06","close":68.8},{"date":"2026-04-07","close":68.76},{"date":"2026-04-08","close":70.36},{"date":"2026-04-09","close":68.92},{"date":"2026-04-10","close":69.29},{"date":"2026-04-13","close":71.96},{"date":"2026-04-14","close":74.83},{"date":"2026-04-15","close":77.47},{"date":"2026-04-16","close":77.34},{"date":"2026-04-17","close":79.23},{"date":"2026-04-20","close":79.32},{"date":"2026-04-21","close":77.38},{"date":"2026-04-22","close":79.3},{"date":"2026-04-23","close":76.5},{"date":"2026-04-24","close":76.5},{"date":"2026-04-27","close":76.55},{"date":"2026-04-28","close":75.45},{"date":"2026-04-29","close":73.53},{"date":"2026-04-30","close":75.84},{"date":"2026-05-01","close":76.92},{"date":"2026-05-04","close":78.23},{"date":"2026-05-05","close":76.58},{"date":"2026-05-06","close":79.58},{"date":"2026-05-07","close":77.93},{"date":"2026-05-08","close":79.12},{"date":"2026-05-11","close":80.03},{"date":"2026-05-12","close":78.21},{"date":"2026-05-13","close":78.05},{"date":"2026-05-14","close":78.0},{"date":"2026-05-15","close":74.9},{"date":"2026-05-18","close":74.51},{"date":"2026-05-19","close":73.84},{"date":"2026-05-20","close":75.84},{"date":"2026-05-21","close":76.62},{"date":"2026-05-22","close":76.4},{"date":"2026-05-26","close":77.23},{"date":"2026-05-27","close":77.95},{"date":"2026-05-28","close":81.01},{"date":"2026-05-29","close":81.95},{"date":"2026-06-01","close":81.26},{"date":"2026-06-02","close":79.91},{"date":"2026-06-03","close":78.16},{"date":"2026-06-04","close":80.07},{"date":"2026-06-05","close":74.49},{"date":"2026-06-08","close":75.88},{"date":"2026-06-09","close":75.0},{"date":"2026-06-10","close":73.01},{"date":"2026-06-11","close":75.46},{"date":"2026-06-12","close":75.65},{"date":"2026-06-15","close":79.63},{"date":"2026-06-16","close":79.08},{"date":"2026-06-17","close":78.49},{"date":"2026-06-18","close":80.19},{"date":"2026-06-22","close":78.43},{"date":"2026-06-23","close":76.68},{"date":"2026-06-24","close":76.72},{"date":"2026-06-25","close":76.54},{"date":"2026-06-26","close":78.13},{"date":"2026-06-29","close":80.63},{"date":"2026-06-30","close":80.82},{"date":"2026-07-01","close":81.85},{"date":"2026-07-02","close":81.25},{"date":"2026-07-06","close":83.61},{"date":"2026-07-07","close":81.19},{"date":"2026-07-08","close":80.16},{"date":"2026-07-09","close":81.53},{"date":"2026-07-10","close":80.245},{"date":"2026-07-13","close":78.24},{"date":"2026-07-14","close":79.52},{"date":"2026-07-15","close":79.6},{"date":"2026-07-16","close":76.67},{"date":"2026-07-17","close":75.2},{"date":"2026-07-20","close":74.95},{"date":"2026-07-21","close":77.695},{"date":"2026-07-22","close":76.03},{"date":"2026-07-23","close":73.83},{"date":"2026-07-24","close":71.89},{"date":"2026-07-27","close":72.53},{"date":"2026-07-28","close":72.45},{"date":"2026-07-29","close":70.58},{"date":"2026-07-30","close":72.9},{"date":"2026-07-31","close":71.24},{"date":"2026-08-03","close":73.54},{"date":"2026-08-04","close":76.76},{"date":"2026-08-05","close":76.18},{"date":"2026-08-06","close":75.73},{"date":"2026-08-07","close":79.43},{"date":"2026-08-10","close":80.44},{"date":"2026-08-11","close":80.6},{"date":"2026-08-12","close":81.37},{"date":"2026-08-13","close":82.59},{"date":"2026-08-14","close":81.1},{"date":"2026-08-17","close":81.75},{"date":"2026-08-18","close":79.15},{"date":"2026-08-19","close":83.31},{"date":"2026-08-20","close":83.27},{"date":"2026-08-21","close":86.21},{"date":"2026-08-24","close":83.92},{"date":"2026-08-25","close":86.37},{"date":"2026-08-26","close":85.78},{"date":"2026-08-27","close":87.38},{"date":"2026-08-28","close":84.59},{"date":"2026-08-31","close":85.57},{"date":"2026-09-01","close":83.08},{"date":"2026-09-02","close":83.39},{"date":"2026-09-03","close":87.14},{"date":"2026-09-04","close":86.22},{"date":"2026-09-08","close":86.08},{"date":"2026-09-09","close":84.56},{"date":"2026-09-10","close":83.06},{"date":"2026-09-11","close":83.58},{"date":"2026-09-14","close":84.72},{"date":"2026-09-15","close":83.49},{"date":"2026-09-16","close":83.18},{"date":"2026-09-17","close":86.92},{"date":"2026-09-18","close":88.23},{"date":"2026-09-21","close":90.72},{"date":"2026-09-22","close":91.61},{"date":"2026-09-23","close":89.77},{"date":"2026-09-24","close":91.7},{"date":"2026-09-25","close":90.77},{"date":"2026-09-28","close":89.25},{"date":"2026-09-29","close":89.45},{"date":"2026-09-30","close":89.1},{"date":"2026-10-01","close":88.58},{"date":"2026-10-02","close":89.83},{"date":"2026-10-05","close":92.78},{"date":"2026-10-06","close":90.49},{"date":"2026-10-07","close":88.3},{"date":"2026-10-08","close":87.6},{"date":"2026-10-09","close":89.62},{"date":"2026-10-12","close":88.02},{"date":"2026-10-13","close":87.17},{"date":"2026-10-14","close":84.48},{"date":"2026-10-15","close":85.69},{"date":"2026-10-16","close":81.65},{"date":"2026-10-19","close":82.31},{"date":"2026-10-20","close":83.42},{"date":"2026-10-21","close":85.42},{"date":"2026-10-22","close":81.86},{"date":"2026-10-23","close":81.88}],"chart_data":[{"date":"2024-10-24","open":46.93,"high":47.42,"low":46.69,"close":47.38,"volume":7985700,"rsi_14":54.58,"sma_20":46.82,"sma_60":45.0,"sma_120":44.97},{"date":"2024-10-25","open":47.5,"high":48.21,"low":47.42,"close":47.67,"volume":6306100,"rsi_14":60.09,"sma_20":46.81,"sma_60":45.07,"sma_120":44.98},{"date":"2024-10-28","open":48.15,"high":48.88,"low":48.09,"close":48.4,"volume":5083800,"rsi_14":60.09,"sma_20":46.86,"sma_60":45.19,"sma_120":45.0},{"date":"2024-10-29","open":48.4,"high":48.52,"low":47.89,"close":48.41,"volume":3293900,"rsi_14":60.09,"sma_20":46.97,"sma_60":45.34,"sma_120":45.03},{"date":"2024-10-30","open":48.03,"high":48.92,"low":47.96,"close":48.23,"volume":4180200,"rsi_14":62.23,"sma_20":47.09,"sma_60":45.47,"sma_120":45.07},{"date":"2024-10-31","open":47.57,"high":47.71,"low":45.71,"close":45.89,"volume":9058900,"rsi_14":46.36,"sma_20":47.11,"sma_60":45.58,"sma_120":45.09},{"date":"2024-11-01","open":46.06,"high":46.76,"low":46.02,"close":46.64,"volume":5466400,"rsi_14":46.46,"sma_20":47.12,"sma_60":45.67,"sma_120":45.11},{"date":"2024-11-04","open":46.27,"high":47.15,"low":45.97,"close":46.68,"volume":3726600,"rsi_14":47.03,"sma_20":47.16,"sma_60":45.75,"sma_120":45.12},{"date":"2024-11-05","open":46.89,"high":48.38,"low":46.81,"close":48.19,"volume":6987900,"rsi_14":52.2,"sma_20":47.23,"sma_60":45.87,"sma_120":45.15},{"date":"2024-11-06","open":50.78,"high":52.18,"low":50.12,"close":52.14,"volume":16002300,"rsi_14":67.37,"sma_20":47.51,"sma_60":46.03,"sma_120":45.2},{"date":"2024-11-07","open":52.22,"high":53.02,"low":52.21,"close":52.69,"volume":7232800,"rsi_14":66.36,"sma_20":47.83,"sma_60":46.21,"sma_120":45.27},{"date":"2024-11-08","open":52.25,"high":54.15,"low":52.13,"close":54.07,"volume":8869400,"rsi_14":72.34,"sma_20":48.2,"sma_60":46.38,"sma_120":45.34},{"date":"2024-11-11","open":55.98,"high":58.38,"low":55.78,"close":57.85,"volume":23746900,"rsi_14":78.89,"sma_20":48.73,"sma_60":46.61,"sma_120":45.44},{"date":"2024-11-12","open":57.19,"high":58.22,"low":56.37,"close":56.81,"volume":14567900,"rsi_14":80.41,"sma_20":49.2,"sma_60":46.81,"sma_120":45.54},{"date":"2024-11-13","open":57.35,"high":58.35,"low":55.49,"close":55.84,"volume":13525000,"rsi_14":74.14,"sma_20":49.61,"sma_60":47.0,"sma_120":45.64},{"date":"2024-11-14","open":55.95,"high":56.0,"low":53.8,"close":53.85,"volume":12937800,"rsi_14":66.08,"sma_20":49.95,"sma_60":47.13,"sma_120":45.72},{"date":"2024-11-15","open":53.85,"high":53.85,"low":52.77,"close":53.46,"volume":10842800,"rsi_14":63.4,"sma_20":50.22,"sma_60":47.29,"sma_120":45.8},{"date":"2024-11-18","open":54.52,"high":55.28,"low":53.69,"close":55.11,"volume":10452000,"rsi_14":66.33,"sma_20":50.61,"sma_60":47.43,"sma_120":45.9},{"date":"2024-11-19","open":54.51,"high":55.93,"low":54.33,"close":55.92,"volume":6920500,"rsi_14":68.18,"sma_20":51.05,"sma_60":47.6,"sma_120":46.01},{"date":"2024-11-20","open":55.86,"high":56.19,"low":54.49,"close":55.28,"volume":8058100,"rsi_14":74.14,"sma_20":51.53,"sma_60":47.77,"sma_120":46.11},{"date":"2024-11-21","open":55.77,"high":55.77,"low":54.04,"close":54.77,"volume":8010900,"rsi_14":71.16,"sma_20":51.89,"sma_60":47.94,"sma_120":46.21},{"date":"2024-11-22","open":54.8,"high":56.52,"low":54.52,"close":56.21,"volume":9841100,"rsi_14":73.12,"sma_20":52.32,"sma_60":48.14,"sma_120":46.32},{"date":"2024-11-25","open":57.45,"high":58.09,"low":56.62,"close":57.03,"volume":9602441,"rsi_14":75.4,"sma_20":55.9,"sma_60":49.97,"sma_120":46.43},{"date":"2024-11-26","open":56.53,"high":56.96,"low":55.98,"close":56.2,"volume":7239792,"rsi_14":0.0,"sma_20":56.4,"sma_60":51.3,"sma_120":46.52},{"date":"2024-11-27","open":56.85,"high":57.42,"low":56.25,"close":57.15,"volume":5295235,"rsi_14":100.0,"sma_20":56.75,"sma_60":52.68,"sma_120":46.63},{"date":"2024-11-29","open":57.6,"high":58.35,"low":57.55,"close":57.98,"volume":3232860,"rsi_14":100.0,"sma_20":57.29,"sma_60":54.19,"sma_120":46.75},{"date":"2024-12-02","open":58.64,"high":59.63,"low":58.56,"close":59.47,"volume":8301322,"rsi_14":100.0,"sma_20":58.41,"sma_60":55.82,"sma_120":46.88},{"date":"2024-12-03","open":58.76,"high":59.27,"low":58.46,"close":58.99,"volume":6683450,"rsi_14":0.0,"sma_20":58.98,"sma_60":57.27,"sma_120":46.99},{"date":"2024-12-04","open":59.72,"high":60.86,"low":59.28,"close":60.83,"volume":10462962,"rsi_14":100.0,"sma_20":59.82,"sma_60":58.06,"sma_120":47.13},{"date":"2024-12-05","open":61.23,"high":61.49,"low":60.3,"close":60.38,"volume":7874410,"rsi_14":0.0,"sma_20":60.28,"sma_60":58.6,"sma_120":47.27},{"date":"2024-12-06","open":61.3,"high":62.92,"low":61.09,"close":62.9,"volume":9466867,"rsi_14":100.0,"sma_20":61.48,"sma_60":59.44,"sma_120":47.42},{"date":"2024-12-09","open":63.43,"high":63.44,"low":60.78,"close":61.31,"volume":12024565,"rsi_14":0.0,"sma_20":61.76,"sma_60":60.06,"sma_120":47.57},{"date":"2024-12-10","open":61.49,"high":62.37,"low":60.39,"close":60.59,"volume":7730730,"rsi_14":0.0,"sma_20":61.34,"sma_60":60.46,"sma_120":47.71},{"date":"2024-12-11","open":61.57,"high":61.98,"low":60.84,"close":61.81,"volume":6383562,"rsi_14":100.0,"sma_20":61.22,"sma_60":60.87,"sma_120":47.87},{"date":"2024-12-12","open":61.4,"high":61.97,"low":60.72,"close":60.92,"volume":5840399,"rsi_14":0.0,"sma_20":61.21,"sma_60":61.1,"sma_120":48.01},{"date":"2024-12-13","open":61.11,"high":61.36,"low":60.2,"close":61.33,"volume":7101804,"rsi_14":100.0,"sma_20":61.26,"sma_60":61.29,"sma_120":48.16},{"date":"2024-12-16","open":61.71,"high":63.14,"low":61.48,"close":62.94,"volume":6722670,"rsi_14":100.0,"sma_20":61.89,"sma_60":61.6,"sma_120":48.33},{"date":"2024-12-17","open":62.79,"high":63.32,"low":61.82,"close":62.98,"volume":6749803,"rsi_14":100.0,"sma_20":62.63,"sma_60":61.78,"sma_120":48.48},{"date":"2024-12-18","open":62.63,"high":63.03,"low":57.9,"close":58.56,"volume":18189616,"rsi_14":0.9,"sma_20":62.5,"sma_60":61.71,"sma_120":48.61},{"date":"2024-12-19","open":59.75,"high":60.03,"low":57.46,"close":58.17,"volume":19168010,"rsi_14":0.0,"sma_20":60.97,"sma_60":61.25,"sma_120":48.72},{"date":"2024-12-20","open":57.07,"high":60.02,"low":56.86,"close":59.4,"volume":17548121,"rsi_14":75.93,"sma_20":59.11,"sma_60":60.91,"sma_120":48.84},{"date":"2024-12-23","open":59.52,"high":59.68,"low":58.17,"close":59.24,"volume":7760641,"rsi_14":88.49,"sma_20":58.77,"sma_60":60.65,"sma_120":48.95},{"date":"2024-12-24","open":59.63,"high":60.99,"low":59.44,"close":60.96,"volume":4801695,"rsi_14":91.49,"sma_20":59.65,"sma_60":60.41,"sma_120":49.08},{"date":"2024-12-26","open":60.72,"high":61.13,"low":60.04,"close":60.96,"volume":6888985,"rsi_14":100.0,"sma_20":60.04,"sma_60":60.38,"sma_120":49.21},{"date":"2024-12-27","open":60.54,"high":60.6,"low":58.44,"close":59.27,"volume":9592628,"rsi_14":0.0,"sma_20":60.62,"sma_60":60.17,"sma_120":49.32},{"date":"2024-12-30","open":58.01,"high":58.23,"low":56.9,"close":57.61,"volume":8456884,"rsi_14":0.0,"sma_20":60.12,"sma_60":59.65,"sma_120":49.41},{"date":"2024-12-31","open":58.04,"high":58.17,"low":56.48,"close":56.77,"volume":8702097,"rsi_14":0.0,"sma_20":58.73,"sma_60":59.29,"sma_120":49.51},{"date":"2025-01-02","open":57.1,"high":57.63,"low":55.94,"close":56.89,"volume":10226044,"rsi_14":12.5,"sma_20":57.49,"sma_60":59.08,"sma_120":49.59},{"date":"2025-01-03","open":57.33,"high":59.83,"low":57.33,"close":59.82,"volume":10720490,"rsi_14":100.0,"sma_20":58.04,"sma_60":58.92,"sma_120":49.69},{"date":"2025-01-06","open":60.72,"high":61.84,"low":60.62,"close":61.15,"volume":8696324,"rsi_14":100.0,"sma_20":59.77,"sma_60":59.06,"sma_120":49.79},{"date":"2025-01-07","open":61.5,"high":61.99,"low":58.39,"close":58.9,"volume":12926415,"rsi_14":37.15,"sma_20":59.87,"sma_60":59.03,"sma_120":49.88},{"date":"2025-01-08","open":58.7,"high":59.46,"low":57.69,"close":58.95,"volume":7457767,"rsi_14":2.17,"sma_20":59.94,"sma_60":58.75,"sma_120":49.98},{"date":"2025-01-10","open":57.73,"high":58.03,"low":56.29,"close":57.47,"volume":9802217,"rsi_14":3.27,"sma_20":59.19,"sma_60":58.6,"sma_120":50.07},{"date":"2025-01-13","open":56.03,"high":56.71,"low":55.25,"close":56.7,"volume":9757551,"rsi_14":0.0,"sma_20":58.24,"sma_60":58.49,"sma_120":50.14},{"date":"2025-01-14","open":57.84,"high":58.26,"low":56.11,"close":56.41,"volume":8423616,"rsi_14":0.0,"sma_20":57.33,"sma_60":58.43,"sma_120":50.22},{"date":"2025-01-15","open":58.47,"high":59.49,"low":58.08,"close":58.67,"volume":10730510,"rsi_14":88.63,"sma_20":56.98,"sma_60":58.5,"sma_120":50.33},{"date":"2025-01-16","open":58.77,"high":59.22,"low":58.01,"close":58.74,"volume":5559434,"rsi_14":100.0,"sma_20":57.47,"sma_60":58.4,"sma_120":50.45},{"date":"2025-01-17","open":59.86,"high":60.33,"low":59.42,"close":59.61,"volume":5942404,"rsi_14":100.0,"sma_20":58.41,"sma_60":58.16,"sma_120":50.56},{"date":"2025-01-21","open":60.7,"high":61.76,"low":59.64,"close":61.5,"volume":7730039,"rsi_14":100.0,"sma_20":60.19,"sma_60":58.48,"sma_120":50.69},{"date":"2025-01-22","open":61.73,"high":62.41,"low":61.51,"close":62.06,"volume":6656957,"rsi_14":100.0,"sma_20":61.35,"sma_60":58.99,"sma_120":50.83},{"date":"2025-01-23","open":61.5,"high":62.76,"low":61.02,"close":62.69,"volume":5138674,"rsi_14":100.0,"sma_20":62.2,"sma_60":59.74,"sma_120":50.98},{"date":"2025-01-24","open":62.9,"high":63.61,"low":62.22,"close":62.33,"volume":6592986,"rsi_14":0.0,"sma_20":62.42,"sma_60":60.51,"sma_120":51.14},{"date":"2025-01-27","open":59.92,"high":61.59,"low":59.5,"close":60.7,"volume":12078468,"rsi_14":0.0,"sma_20":61.75,"sma_60":60.93,"sma_120":51.3},{"date":"2025-01-28","open":60.86,"high":62.24,"low":59.89,"close":61.93,"volume":5581368,"rsi_14":100.0,"sma_20":61.52,"sma_60":61.36,"sma_120":51.48},{"date":"2025-01-29","open":61.86,"high":62.32,"low":60.87,"close":61.86,"volume":8005497,"rsi_14":0.0,"sma_20":61.66,"sma_60":61.72,"sma_120":51.66},{"date":"2025-01-30","open":62.62,"high":64.02,"low":62.54,"close":63.51,"volume":9201209,"rsi_14":100.0,"sma_20":62.53,"sma_60":62.11,"sma_120":51.86},{"date":"2025-01-31","open":63.8,"high":64.72,"low":62.45,"close":62.87,"volume":10205929,"rsi_14":0.0,"sma_20":62.92,"sma_60":62.26,"sma_120":52.04},{"date":"2025-02-03","open":60.24,"high":62.2,"low":60.16,"close":61.78,"volume":11525076,"rsi_14":0.0,"sma_20":62.92,"sma_60":62.25,"sma_120":52.21},{"date":"2025-02-04","open":62.73,"high":63.6,"low":62.33,"close":63.12,"volume":7305357,"rsi_14":100.0,"sma_20":62.53,"sma_60":62.26,"sma_120":52.4},{"date":"2025-02-05","open":63.1,"high":64.09,"low":63.0,"close":63.81,"volume":4742827,"rsi_14":100.0,"sma_20":63.13,"sma_60":62.56,"sma_120":52.58},{"date":"2025-02-06","open":63.1,"high":63.32,"low":62.1,"close":62.72,"volume":6497171,"rsi_14":0.0,"sma_20":63.24,"sma_60":62.75,"sma_120":52.75},{"date":"2025-02-07","open":62.98,"high":64.06,"low":62.35,"close":62.76,"volume":9841399,"rsi_14":100.0,"sma_20":62.95,"sma_60":62.87,"sma_120":52.91},{"date":"2025-02-10","open":63.16,"high":63.49,"low":62.65,"close":62.72,"volume":4182170,"rsi_14":50.0,"sma_20":62.74,"sma_60":62.92,"sma_120":53.06},{"date":"2025-02-11","open":62.0,"high":62.71,"low":60.94,"close":61.35,"volume":6618884,"rsi_14":0.0,"sma_20":62.67,"sma_60":62.84,"sma_120":53.2},{"date":"2025-02-12","open":60.63,"high":62.96,"low":60.48,"close":62.68,"volume":10280301,"rsi_14":100.0,"sma_20":62.16,"sma_60":62.67,"sma_120":53.35},{"date":"2025-02-13","open":63.0,"high":64.78,"low":62.9,"close":64.78,"volume":8663505,"rsi_14":100.0,"sma_20":63.25,"sma_60":62.98,"sma_120":53.51},{"date":"2025-02-14","open":66.01,"high":67.16,"low":65.85,"close":67.02,"volume":10530385,"rsi_14":100.0,"sma_20":65.26,"sma_60":63.46,"sma_120":53.7},{"date":"2025-02-18","open":67.9,"high":68.43,"low":65.72,"close":66.48,"volume":7402900,"rsi_14":0.0,"sma_20":66.36,"sma_60":63.89,"sma_120":53.87},{"date":"2025-02-19","open":66.51,"high":66.82,"low":65.4,"close":65.71,"volume":7748119,"rsi_14":0.0,"sma_20":66.28,"sma_60":64.28,"sma_120":54.03},{"date":"2025-02-20","open":65.31,"high":65.31,"low":62.55,"close":63.98,"volume":11545221,"rsi_14":0.0,"sma_20":65.17,"sma_60":64.45,"sma_120":54.19},{"date":"2025-02-21","open":64.4,"high":64.42,"low":60.08,"close":60.2,"volume":13002447,"rsi_14":0.0,"sma_20":64.86,"sma_60":64.41,"sma_120":54.32},{"date":"2025-02-24","open":60.15,"high":60.46,"low":57.78,"close":59.08,"volume":14937164,"rsi_14":0.0,"sma_20":62.48,"sma_60":64.17,"sma_120":54.44},{"date":"2025-02-25","open":58.08,"high":58.27,"low":55.09,"close":56.0,"volume":22120959,"rsi_14":0.0,"sma_20":60.11,"sma_60":63.7,"sma_120":54.53},{"date":"2025-02-26","open":56.56,"high":57.67,"low":55.96,"close":56.46,"volume":13457053,"rsi_14":12.99,"sma_20":57.89,"sma_60":62.64,"sma_120":54.65},{"date":"2025-02-27","open":57.33,"high":57.7,"low":54.53,"close":54.59,"volume":16878036,"rsi_14":19.74,"sma_20":56.58,"sma_60":61.32,"sma_120":54.74},{"date":"2025-02-28","open":53.67,"high":55.72,"low":53.1,"close":55.64,"volume":13203891,"rsi_14":35.96,"sma_20":55.6,"sma_60":59.72,"sma_120":54.84},{"date":"2025-03-03","open":56.95,"high":57.14,"low":52.6,"close":53.09,"volume":13322197,"rsi_14":29.17,"sma_20":55.22,"sma_60":58.3,"sma_120":54.94},{"date":"2025-03-04","open":51.48,"high":54.56,"low":50.23,"close":53.17,"volume":23656825,"rsi_14":3.04,"sma_20":54.34,"sma_60":56.76,"sma_120":55.03},{"date":"2025-03-05","open":53.52,"high":54.77,"low":52.53,"close":54.7,"volume":10013924,"rsi_14":100.0,"sma_20":53.58,"sma_60":55.66,"sma_120":55.12},{"date":"2025-03-06","open":53.2,"high":54.34,"low":51.8,"close":52.14,"volume":14784675,"rsi_14":37.41,"sma_20":53.72,"sma_60":54.98,"sma_120":55.19},{"date":"2025-03-07","open":51.75,"high":52.83,"low":49.7,"close":52.45,"volume":17135676,"rsi_14":10.8,"sma_20":53.33,"sma_60":54.31,"sma_120":55.25},{"date":"2025-03-10","open":50.86,"high":50.88,"low":47.2,"close":47.86,"volume":28314258,"rsi_14":6.33,"sma_20":52.43,"sma_60":53.72,"sma_120":55.27},{"date":"2025-03-11","open":47.67,"high":49.29,"low":47.01,"close":48.19,"volume":17101409,"rsi_14":6.71,"sma_20":50.35,"sma_60":52.74,"sma_120":55.29},{"date":"2025-03-12","open":49.97,"high":50.37,"low":48.38,"close":49.61,"volume":16828712,"rsi_14":100.0,"sma_20":48.77,"sma_60":51.82,"sma_120":55.32},{"date":"2025-03-13","open":49.24,"high":49.31,"low":46.92,"close":47.25,"volume":16232860,"rsi_14":37.57,"sma_20":48.66,"sma_60":51.19,"sma_120":55.33},{"date":"2025-03-14","open":48.45,"high":49.4,"low":48.34,"close":49.19,"volume":12722858,"rsi_14":45.12,"sma_20":48.43,"sma_60":50.44,"sma_120":55.34},{"date":"2025-03-17","open":49.14,"high":50.52,"low":48.7,"close":49.98,"volume":8847856,"rsi_14":100.0,"sma_20":48.52,"sma_60":49.79,"sma_120":55.37},{"date":"2025-03-18","open":49.15,"high":49.16,"low":47.68,"close":48.24,"volume":13058600,"rsi_14":31.23,"sma_20":49.17,"sma_60":49.35,"sma_120":55.38},{"date":"2025-03-19","open":48.91,"high":51.02,"low":48.71,"close":50.05,"volume":17147170,"rsi_14":100.0,"sma_20":49.31,"sma_60":48.86,"sma_120":55.4},{"date":"2025-03-20","open":49.36,"high":50.91,"low":49.27,"close":50.02,"volume":9837688,"rsi_14":0.0,"sma_20":49.68,"sma_60":49.12,"sma_120":55.43},{"date":"2025-03-21","open":49.3,"high":51.55,"low":48.98,"close":51.5,"volume":15387557,"rsi_14":100.0,"sma_20":50.62,"sma_60":49.47,"sma_120":55.46},{"date":"2025-03-24","open":52.9,"high":54.24,"low":52.7,"close":54.18,"volume":13607391,"rsi_14":100.0,"sma_20":52.28,"sma_60":50.24,"sma_120":55.51},{"date":"2025-03-25","open":54.26,"high":54.51,"low":53.39,"close":54.14,"volume":9522218,"rsi_14":0.0,"sma_20":53.63,"sma_60":51.03,"sma_120":55.57},{"date":"2025-03-26","open":53.82,"high":54.05,"low":51.25,"close":51.66,"volume":15572391,"rsi_14":0.0,"sma_20":53.16,"sma_60":51.3,"sma_120":55.62},{"date":"2025-03-27","open":51.25,"high":52.36,"low":50.72,"close":50.78,"volume":10393983,"rsi_14":0.0,"sma_20":51.8,"sma_60":51.53,"sma_120":55.66},{"date":"2025-03-28","open":50.44,"high":50.5,"low":48.41,"close":48.7,"volume":11971205,"rsi_14":0.0,"sma_20":50.72,"sma_60":51.56,"sma_120":55.68},{"date":"2025-03-31","open":46.82,"high":47.77,"low":45.55,"close":47.58,"volume":13088179,"rsi_14":0.0,"sma_20":49.92,"sma_60":51.43,"sma_120":55.69},{"date":"2025-04-01","open":47.68,"high":48.67,"low":46.71,"close":47.8,"volume":11548366,"rsi_14":16.42,"sma_20":48.52,"sma_60":51.1,"sma_120":55.71},{"date":"2025-04-02","open":46.65,"high":49.78,"low":46.49,"close":49.15,"volume":17988018,"rsi_14":100.0,"sma_20":47.91,"sma_60":50.71,"sma_120":55.73},{"date":"2025-04-03","open":45.54,"high":46.35,"low":44.76,"close":45.12,"volume":18655507,"rsi_14":25.09,"sma_20":48.17,"sma_60":50.1,"sma_120":55.72},{"date":"2025-04-04","open":43.11,"high":43.7,"low":40.25,"close":41.94,"volume":18839765,"rsi_14":0.0,"sma_20":46.98,"sma_60":48.84,"sma_120":55.68},{"date":"2025-04-07","open":39.22,"high":44.83,"low":38.57,"close":42.28,"volume":24463268,"rsi_14":9.66,"sma_20":44.31,"sma_60":47.43,"sma_120":55.64},{"date":"2025-04-08","open":44.6,"high":44.68,"low":39.78,"close":40.51,"volume":19285096,"rsi_14":16.11,"sma_20":42.48,"sma_60":46.22,"sma_120":55.59},{"date":"2025-04-09","open":40.44,"high":47.83,"low":40.44,"close":47.25,"volume":26371676,"rsi_14":79.2,"sma_20":41.77,"sma_60":45.14,"sma_120":55.59},{"date":"2025-04-10","open":45.62,"high":45.73,"low":42.63,"close":44.53,"volume":16547931,"rsi_14":71.25,"sma_20":43.67,"sma_60":44.99,"sma_120":55.56},{"date":"2025-04-11","open":44.61,"high":45.98,"low":43.78,"close":45.89,"volume":15079054,"rsi_14":33.33,"sma_20":45.08,"sma_60":44.59,"sma_120":55.55},{"date":"2025-04-14","open":47.29,"high":47.56,"low":45.28,"close":46.26,"volume":8831824,"rsi_14":100.0,"sma_20":45.57,"sma_60":44.23,"sma_120":55.54},{"date":"2025-04-15","open":46.1,"high":47.16,"low":45.94,"close":46.55,"volume":7413698,"rsi_14":100.0,"sma_20":46.3,"sma_60":44.57,"sma_120":55.53},{"date":"2025-04-16","open":45.5,"high":45.87,"low":44.06,"close":45.08,"volume":8670449,"rsi_14":0.0,"sma_20":45.9,"sma_60":44.96,"sma_120":55.51},{"date":"2025-04-17","open":45.2,"high":45.54,"low":44.55,"close":45.12,"volume":9289794,"rsi_14":100.0,"sma_20":45.39,"sma_60":45.46,"sma_120":55.51},{"date":"2025-04-21","open":44.3,"high":44.76,"low":43.68,"close":44.44,"volume":6956078,"rsi_14":5.56,"sma_20":44.97,"sma_60":45.72,"sma_120":55.48},{"date":"2025-04-22","open":44.98,"high":46.73,"low":44.98,"close":46.12,"volume":7961612,"rsi_14":100.0,"sma_20":45.25,"sma_60":45.56,"sma_120":55.47},{"date":"2025-04-23","open":48.47,"high":49.5,"low":47.83,"close":47.95,"volume":12613796,"rsi_14":100.0,"sma_20":46.52,"sma_60":45.93,"sma_120":55.47},{"date":"2025-04-24","open":48.03,"high":49.99,"low":48.03,"close":49.99,"volume":7139857,"rsi_14":100.0,"sma_20":48.4,"sma_60":46.45,"sma_120":55.48},{"date":"2025-04-25","open":49.96,"high":51.26,"low":49.68,"close":51.0,"volume":8982047,"rsi_14":100.0,"sma_20":49.99,"sma_60":47.06,"sma_120":55.5},{"date":"2025-04-28","open":51.36,"high":52.02,"low":50.04,"close":51.24,"volume":8273168,"rsi_14":100.0,"sma_20":50.89,"sma_60":47.79,"sma_120":55.55},{"date":"2025-04-29","open":51.2,"high":51.75,"low":50.76,"close":51.53,"volume":5049157,"rsi_14":100.0,"sma_20":51.31,"sma_60":48.64,"sma_120":55.59},{"date":"2025-04-30","open":49.64,"high":50.98,"low":49.03,"close":50.84,"volume":11531291,"rsi_14":0.0,"sma_20":51.2,"sma_60":49.45,"sma_120":55.62},{"date":"2025-05-01","open":52.04,"high":52.06,"low":50.67,"close":50.77,"volume":7927550,"rsi_14":0.0,"sma_20":50.95,"sma_60":50.18,"sma_120":55.64},{"date":"2025-05-02","open":50.79,"high":52.58,"low":50.77,"close":51.9,"volume":11373375,"rsi_14":100.0,"sma_20":51.24,"sma_60":50.83,"sma_120":55.64},{"date":"2025-05-05","open":51.22,"high":51.28,"low":50.6,"close":50.69,"volume":7208562,"rsi_14":0.0,"sma_20":51.19,"sma_60":51.06,"sma_120":55.62},{"date":"2025-05-06","open":49.28,"high":49.61,"low":48.53,"close":48.78,"volume":9223601,"rsi_14":0.0,"sma_20":51.09,"sma_60":51.04,"sma_120":55.58},{"date":"2025-05-07","open":49.15,"high":49.68,"low":48.61,"close":49.59,"volume":7462906,"rsi_14":29.78,"sma_20":50.05,"sma_60":50.81,"sma_120":55.51},{"date":"2025-05-08","open":50.2,"high":52.11,"low":50.14,"close":51.47,"volume":11135832,"rsi_14":100.0,"sma_20":49.64,"sma_60":50.64,"sma_120":55.47},{"date":"2025-05-09","open":52.03,"high":52.82,"low":51.19,"close":51.35,"volume":11124495,"rsi_14":0.0,"sma_20":51.05,"sma_60":50.66,"sma_120":55.43},{"date":"2025-05-12","open":54.29,"high":54.82,"low":53.29,"close":54.48,"volume":17282780,"rsi_14":100.0,"sma_20":52.63,"sma_60":51.15,"sma_120":55.44},{"date":"2025-05-13","open":55.33,"high":57.61,"low":55.3,"close":57.41,"volume":15410320,"rsi_14":100.0,"sma_20":55.03,"sma_60":51.96,"sma_120":55.47},{"date":"2025-05-14","open":57.93,"high":58.56,"low":57.03,"close":57.56,"volume":15923531,"rsi_14":100.0,"sma_20":56.88,"sma_60":52.8,"sma_120":55.49},{"date":"2025-05-15","open":56.86,"high":57.11,"low":55.76,"close":56.73,"volume":9149523,"rsi_14":0.0,"sma_20":57.2,"sma_60":53.73,"sma_120":55.5},{"date":"2025-05-16","open":57.28,"high":58.38,"low":57.22,"close":58.37,"volume":10278200,"rsi_14":100.0,"sma_20":57.55,"sma_60":54.96,"sma_120":55.52},{"date":"2025-05-19","open":56.55,"high":57.49,"low":56.55,"close":57.4,"volume":8758960,"rsi_14":0.0,"sma_20":57.65,"sma_60":55.87,"sma_120":55.54},{"date":"2025-05-20","open":57.53,"high":57.94,"low":56.86,"close":57.46,"volume":8236122,"rsi_14":100.0,"sma_20":57.62,"sma_60":56.68,"sma_120":55.55},{"date":"2025-05-21","open":57.05,"high":57.65,"low":55.37,"close":55.68,"volume":10896343,"rsi_14":0.0,"sma_20":56.74,"sma_60":57.05,"sma_120":55.54},{"date":"2025-05-22","open":55.7,"high":57.08,"low":55.58,"close":56.38,"volume":9305530,"rsi_14":28.23,"sma_20":56.53,"sma_60":57.17,"sma_120":55.54},{"date":"2025-05-23","open":55.06,"high":56.32,"low":55.02,"close":56.07,"volume":7594001,"rsi_14":69.31,"sma_20":56.25,"sma_60":57.08,"sma_120":55.53},{"date":"2025-05-27","open":57.22,"high":58.17,"low":56.97,"close":58.05,"volume":9861716,"rsi_14":100.0,"sma_20":56.92,"sma_60":57.04,"sma_120":55.54},{"date":"2025-05-28","open":58.03,"high":58.11,"low":56.94,"close":56.98,"volume":7691113,"rsi_14":64.92,"sma_20":57.04,"sma_60":57.05,"sma_120":55.51},{"date":"2025-05-29","open":57.58,"high":57.73,"low":56.35,"close":56.62,"volume":9806568,"rsi_14":0.0,"sma_20":57.25,"sma_60":56.93,"sma_120":55.49},{"date":"2025-05-30","open":56.22,"high":56.78,"low":55.22,"close":56.37,"volume":8677753,"rsi_14":0.0,"sma_20":56.97,"sma_60":56.77,"sma_120":55.46},{"date":"2025-06-02","open":56.1,"high":57.31,"low":55.77,"close":57.13,"volume":7643621,"rsi_14":100.0,"sma_20":56.72,"sma_60":56.73,"sma_120":55.43},{"date":"2025-06-03","open":57.55,"high":58.39,"low":56.91,"close":57.94,"volume":7531077,"rsi_14":100.0,"sma_20":57.3,"sma_60":56.98,"sma_120":55.39},{"date":"2025-06-04","open":58.0,"high":58.34,"low":57.19,"close":57.98,"volume":5598594,"rsi_14":100.0,"sma_20":57.79,"sma_60":57.21,"sma_120":55.36},{"date":"2025-06-05","open":58.05,"high":58.78,"low":55.64,"close":56.36,"volume":17339069,"rsi_14":2.41,"sma_20":57.64,"sma_60":57.23,"sma_120":55.33},{"date":"2025-06-06","open":58.19,"high":61.62,"low":58.14,"close":61.13,"volume":39219509,"rsi_14":100.0,"sma_20":58.59,"sma_60":57.6,"sma_120":55.32},{"date":"2025-06-09","open":62.25,"high":62.49,"low":61.23,"close":62.41,"volume":13189705,"rsi_14":100.0,"sma_20":60.69,"sma_60":58.35,"sma_120":55.33},{"date":"2025-06-10","open":62.71,"high":63.32,"low":61.98,"close":62.94,"volume":9603865,"rsi_14":100.0,"sma_20":62.37,"sma_60":59.21,"sma_120":55.35},{"date":"2025-06-11","open":63.5,"high":64.31,"low":63.05,"close":63.53,"volume":11385712,"rsi_14":100.0,"sma_20":63.07,"sma_60":60.11,"sma_120":55.35},{"date":"2025-06-12","open":62.87,"high":63.14,"low":61.84,"close":62.02,"volume":8966294,"rsi_14":0.0,"sma_20":62.81,"sma_60":60.71,"sma_120":55.34},{"date":"2025-06-13","open":60.62,"high":62.7,"low":60.54,"close":62.19,"volume":11399328,"rsi_14":100.0,"sma_20":62.39,"sma_60":61.28,"sma_120":55.37},{"date":"2025-06-16","open":63.93,"high":65.29,"low":63.72,"close":64.93,"volume":12002127,"rsi_14":100.0,"sma_20":63.25,"sma_60":62.31,"sma_120":55.43},{"date":"2025-06-17","open":65.0,"high":65.47,"low":63.45,"close":63.91,"volume":7707389,"rsi_14":0.0,"sma_20":63.97,"sma_60":63.0,"sma_120":55.47},{"date":"2025-06-18","open":64.05,"high":66.95,"low":63.65,"close":66.77,"volume":9785147,"rsi_14":100.0,"sma_20":65.26,"sma_60":63.67,"sma_120":55.53},{"date":"2025-06-20","open":68.27,"high":68.44,"low":66.58,"close":67.73,"volume":16620225,"rsi_14":100.0,"sma_20":66.58,"sma_60":64.34,"sma_120":55.59},{"date":"2025-06-23","open":67.36,"high":69.74,"low":66.64,"close":68.85,"volume":21371342,"rsi_14":100.0,"sma_20":67.99,"sma_60":65.09,"sma_120":55.65},{"date":"2025-06-24","open":69.6,"high":70.74,"low":69.15,"close":70.3,"volume":12719558,"rsi_14":100.0,"sma_20":69.21,"sma_60":66.09,"sma_120":55.74},{"date":"2025-06-25","open":71.0,"high":71.27,"low":68.97,"close":69.5,"volume":10956568,"rsi_14":0.0,"sma_20":69.69,"sma_60":67.08,"sma_120":55.84},{"date":"2025-06-26","open":69.72,"high":71.19,"low":69.63,"close":71.03,"volume":8507405,"rsi_14":100.0,"sma_20":70.27,"sma_60":68.07,"sma_120":55.96},{"date":"2025-06-27","open":71.26,"high":71.29,"low":68.92,"close":69.84,"volume":13657109,"rsi_14":0.0,"sma_20":70.25,"sma_60":68.8,"sma_120":56.07},{"date":"2025-06-30","open":70.37,"high":70.96,"low":70.13,"close":70.29,"volume":7991631,"rsi_14":100.0,"sma_20":70.26,"sma_60":69.46,"sma_120":56.16},{"date":"2025-07-01","open":69.4,"high":69.96,"low":68.19,"close":68.94,"volume":13909364,"rsi_14":0.0,"sma_20":69.66,"sma_60":69.68,"sma_120":56.22},{"date":"2025-07-02","open":69.05,"high":70.76,"low":68.92,"close":70.58,"volume":7115141,"rsi_14":100.0,"sma_20":69.87,"sma_60":69.99,"sma_120":56.32},{"date":"2025-07-03","open":70.95,"high":71.24,"low":70.62,"close":71.09,"volume":6255623,"rsi_14":100.0,"sma_20":70.46,"sma_60":70.19,"sma_120":56.42},{"date":"2025-07-07","open":70.32,"high":70.71,"low":69.58,"close":70.44,"volume":8562327,"rsi_14":0.0,"sma_20":70.73,"sma_60":70.26,"sma_120":56.53},{"date":"2025-07-08","open":70.75,"high":71.48,"low":70.54,"close":70.9,"volume":7003000,"rsi_14":41.44,"sma_20":70.79,"sma_60":70.35,"sma_120":56.65},{"date":"2025-07-09","open":71.52,"high":72.41,"low":70.9,"close":72.37,"volume":8574286,"rsi_14":100.0,"sma_20":71.4,"sma_60":70.6,"sma_120":56.78},{"date":"2025-07-10","open":73.13,"high":73.56,"low":72.15,"close":73.56,"volume":11788862,"rsi_14":100.0,"sma_20":72.55,"sma_60":71.07,"sma_120":56.9},{"date":"2025-07-11","open":73.09,"high":73.61,"low":71.99,"close":72.29,"volume":8974587,"rsi_14":0.0,"sma_20":72.81,"sma_60":71.43,"sma_120":57.02},{"date":"2025-07-14","open":72.52,"high":73.71,"low":72.45,"close":73.65,"volume":7310835,"rsi_14":100.0,"sma_20":73.09,"sma_60":71.95,"sma_120":57.13},{"date":"2025-07-15","open":74.11,"high":74.27,"low":72.24,"close":72.59,"volume":7999081,"rsi_14":0.0,"sma_20":72.95,"sma_60":72.18,"sma_120":57.23},{"date":"2025-07-16","open":73.29,"high":75.57,"low":73.2,"close":75.25,"volume":15681546,"rsi_14":100.0,"sma_20":73.87,"sma_60":72.78,"sma_120":57.34},{"date":"2025-07-17","open":75.5,"high":76.62,"low":75.27,"close":76.24,"volume":10069631,"rsi_14":100.0,"sma_20":75.11,"sma_60":73.52,"sma_120":57.45},{"date":"2025-07-18","open":77.46,"high":78.89,"low":76.96,"close":77.63,"volume":13578414,"rsi_14":100.0,"sma_20":76.6,"sma_60":74.32,"sma_120":57.58},{"date":"2025-07-21","open":78.47,"high":79.19,"low":76.8,"close":76.81,"volume":11524419,"rsi_14":0.0,"sma_20":77.02,"sma_60":74.83,"sma_120":57.71},{"date":"2025-07-22","open":76.83,"high":76.92,"low":74.53,"close":76.39,"volume":13307555,"rsi_14":0.0,"sma_20":76.81,"sma_60":75.29,"sma_120":57.83},{"date":"2025-07-23","open":76.91,"high":77.36,"low":75.96,"close":77.34,"volume":10971221,"rsi_14":100.0,"sma_20":76.85,"sma_60":75.88,"sma_120":57.96},{"date":"2025-07-24","open":76.8,"high":76.87,"low":75.49,"close":75.8,"volume":14029022,"rsi_14":0.0,"sma_20":76.53,"sma_60":76.23,"sma_120":58.06},{"date":"2025-07-25","open":76.02,"high":76.98,"low":75.65,"close":76.79,"volume":8092117,"rsi_14":100.0,"sma_20":76.5,"sma_60":76.62,"sma_120":58.18},{"date":"2025-07-28","open":77.53,"high":77.71,"low":76.64,"close":76.84,"volume":8607111,"rsi_14":100.0,"sma_20":76.61,"sma_60":76.76,"sma_120":58.3},{"date":"2025-07-29","open":77.11,"high":77.16,"low":74.38,"close":74.74,"volume":11033350,"rsi_14":2.33,"sma_20":76.56,"sma_60":76.74,"sma_120":58.4},{"date":"2025-07-30","open":75.3,"high":76.41,"low":74.75,"close":75.65,"volume":11987673,"rsi_14":30.23,"sma_20":75.93,"sma_60":76.44,"sma_120":58.5},{"date":"2025-07-31","open":76.72,"high":77.28,"low":75.01,"close":75.33,"volume":17266927,"rsi_14":73.98,"sma_20":75.45,"sma_60":76.24,"sma_120":58.61},{"date":"2025-08-01","open":72.35,"high":72.46,"low":70.39,"close":71.16,"volume":26246935,"rsi_14":0.0,"sma_20":75.16,"sma_60":76.0,"sma_120":58.68},{"date":"2025-08-04","open":71.95,"high":73.62,"low":71.5,"close":73.59,"volume":9731662,"rsi_14":36.82,"sma_20":73.62,"sma_60":75.27,"sma_120":58.77},{"date":"2025-08-05","open":73.26,"high":73.59,"low":72.3,"close":72.63,"volume":9371858,"rsi_14":71.68,"sma_20":72.83,"sma_60":74.88,"sma_120":58.86},{"date":"2025-08-06","open":72.88,"high":74.16,"low":72.54,"close":74.16,"volume":8205488,"rsi_14":61.45,"sma_20":72.87,"sma_60":74.4,"sma_120":58.96},{"date":"2025-08-07","open":75.02,"high":75.31,"low":73.27,"close":74.35,"volume":8720020,"rsi_14":100.0,"sma_20":73.47,"sma_60":74.05,"sma_120":59.04},{"date":"2025-08-08","open":74.87,"high":75.09,"low":74.18,"close":74.76,"volume":6488308,"rsi_14":100.0,"sma_20":74.36,"sma_60":73.9,"sma_120":59.1},{"date":"2025-08-11","open":75.46,"high":76.89,"low":75.13,"close":75.23,"volume":11199449,"rsi_14":100.0,"sma_20":74.53,"sma_60":73.83,"sma_120":59.17},{"date":"2025-08-12","open":76.5,"high":76.88,"low":75.33,"close":76.78,"volume":15422801,"rsi_14":100.0,"sma_20":75.76,"sma_60":74.28,"sma_120":59.26},{"date":"2025-08-13","open":77.5,"high":78.76,"low":77.17,"close":77.91,"volume":25060899,"rsi_14":100.0,"sma_20":76.92,"sma_60":75.02,"sma_120":59.38},{"date":"2025-08-14","open":76.94,"high":77.88,"low":76.22,"close":77.05,"volume":19294422,"rsi_14":0.0,"sma_20":77.34,"sma_60":75.54,"sma_120":59.52},{"date":"2025-08-15","open":76.95,"high":77.19,"low":76.12,"close":77.01,"volume":12790129,"rsi_14":0.0,"sma_20":77.21,"sma_60":76.02,"sma_120":59.67},{"date":"2025-08-18","open":76.57,"high":77.36,"low":75.85,"close":77.11,"volume":9543108,"rsi_14":100.0,"sma_20":77.06,"sma_60":76.4,"sma_120":59.85},{"date":"2025-08-19","open":76.98,"high":76.98,"low":73.94,"close":74.03,"volume":17098169,"rsi_14":3.14,"sma_20":76.91,"sma_60":76.4,"sma_120":59.99},{"date":"2025-08-20","open":73.52,"high":73.95,"low":71.28,"close":73.78,"volume":18239559,"rsi_14":0.0,"sma_20":75.7,"sma_60":76.32,"sma_120":60.15},{"date":"2025-08-21","open":73.05,"high":74.02,"low":72.77,"close":73.51,"volume":12045995,"rsi_14":0.0,"sma_20":74.37,"sma_60":76.14,"sma_120":60.3},{"date":"2025-08-22","open":73.74,"high":77.33,"low":73.2,"close":76.52,"volume":16664317,"rsi_14":91.77,"sma_20":73.85,"sma_60":75.83,"sma_120":60.5},{"date":"2025-08-25","open":76.24,"high":76.63,"low":75.29,"close":75.66,"volume":9615248,"rsi_14":77.78,"sma_20":74.86,"sma_60":75.69,"sma_120":60.68},{"date":"2025-08-26","open":75.69,"high":76.33,"low":75.4,"close":76.27,"volume":5633798,"rsi_14":41.5,"sma_20":75.71,"sma_60":75.47,"sma_120":60.86},{"date":"2025-08-27","open":76.05,"high":76.34,"low":75.19,"close":75.52,"volume":6004400,"rsi_14":44.85,"sma_20":76.03,"sma_60":75.36,"sma_120":61.06},{"date":"2025-08-28","open":75.96,"high":76.6,"low":75.65,"close":76.07,"volume":6108120,"rsi_14":100.0,"sma_20":75.89,"sma_60":75.25,"sma_120":61.26},{"date":"2025-08-29","open":75.92,"high":76.08,"low":74.5,"close":74.96,"volume":10811681,"rsi_14":0.0,"sma_20":75.52,"sma_60":75.39,"sma_120":61.48},{"date":"2025-09-02","open":73.21,"high":74.85,"low":72.43,"close":74.41,"volume":10668412,"rsi_14":0.0,"sma_20":74.96,"sma_60":75.49,"sma_120":61.7},{"date":"2025-09-03","open":74.97,"high":75.63,"low":74.29,"close":74.79,"volume":5932796,"rsi_14":40.86,"sma_20":74.71,"sma_60":75.57,"sma_120":61.91},{"date":"2025-09-04","open":74.7,"high":75.06,"low":73.73,"close":75.02,"volume":6565630,"rsi_14":100.0,"sma_20":74.67,"sma_60":75.43,"sma_120":62.14},{"date":"2025-09-05","open":75.86,"high":76.17,"low":73.64,"close":75.37,"volume":14692253,"rsi_14":100.0,"sma_20":74.85,"sma_60":75.31,"sma_120":62.36},{"date":"2025-09-08","open":76.07,"high":76.63,"low":75.72,"close":76.13,"volume":7667996,"rsi_14":100.0,"sma_20":75.6,"sma_60":75.27,"sma_120":62.58},{"date":"2025-09-09","open":76.24,"high":76.84,"low":75.39,"close":76.59,"volume":9769670,"rsi_14":100.0,"sma_20":76.16,"sma_60":75.37,"sma_120":62.81},{"date":"2025-09-10","open":77.35,"high":77.49,"low":75.3,"close":75.56,"volume":9739822,"rsi_14":0.0,"sma_20":76.09,"sma_60":75.38,"sma_120":63.03},{"date":"2025-09-11","open":75.96,"high":78.31,"low":75.86,"close":78.3,"volume":13324940,"rsi_14":100.0,"sma_20":76.86,"sma_60":75.86,"sma_120":63.26},{"date":"2025-09-12","open":78.5,"high":78.67,"low":77.83,"close":78.57,"volume":8478069,"rsi_14":100.0,"sma_20":77.86,"sma_60":76.39,"sma_120":63.49},{"date":"2025-09-15","open":79.65,"high":79.98,"low":79.01,"close":79.72,"volume":9863835,"rsi_14":100.0,"sma_20":78.98,"sma_60":77.03,"sma_120":63.7},{"date":"2025-09-16","open":80.19,"high":81.09,"low":79.27,"close":81.03,"volume":9058402,"rsi_14":100.0,"sma_20":80.01,"sma_60":77.81,"sma_120":63.92},{"date":"2025-09-17","open":80.91,"high":81.61,"low":78.87,"close":80.67,"volume":12960515,"rsi_14":0.0,"sma_20":80.62,"sma_60":78.47,"sma_120":64.17},{"date":"2025-09-18","open":81.77,"high":83.34,"low":81.61,"close":83.16,"volume":11335953,"rsi_14":100.0,"sma_20":81.74,"sma_60":79.37,"sma_120":64.44},{"date":"2025-09-19","open":84.66,"high":85.55,"low":84.18,"close":84.96,"volume":23133700,"rsi_14":100.0,"sma_20":83.38,"sma_60":80.56,"sma_120":64.74},{"date":"2025-09-22","open":84.49,"high":85.41,"low":84.07,"close":84.69,"volume":9436011,"rsi_14":0.0,"sma_20":84.49,"sma_60":81.59,"sma_120":65.05},{"date":"2025-09-23","open":85.17,"high":85.33,"low":83.18,"close":83.58,"volume":10010376,"rsi_14":0.0,"sma_20":84.3,"sma_60":82.28,"sma_120":65.35},{"date":"2025-09-24","open":84.36,"high":84.68,"low":82.95,"close":83.46,"volume":10469242,"rsi_14":0.0,"sma_20":83.75,"sma_60":82.85,"sma_120":65.63},{"date":"2025-09-25","open":81.46,"high":82.48,"low":80.01,"close":81.63,"volume":12221244,"rsi_14":0.0,"sma_20":82.75,"sma_60":83.02,"sma_120":65.94},{"date":"2025-09-26","open":82.55,"high":83.16,"low":81.11,"close":83.1,"volume":6447851,"rsi_14":100.0,"sma_20":82.58,"sma_60":83.32,"sma_120":66.28},{"date":"2025-09-29","open":84.21,"high":86.17,"low":83.8,"close":86.17,"volume":12272073,"rsi_14":100.0,"sma_20":84.03,"sma_60":83.89,"sma_120":66.64},{"date":"2025-09-30","open":85.3,"high":86.98,"low":84.88,"close":86.3,"volume":13662075,"rsi_14":100.0,"sma_20":85.61,"sma_60":84.19,"sma_120":67.03},{"date":"2025-10-01","open":85.64,"high":87.67,"low":85.48,"close":86.92,"volume":8567372,"rsi_14":100.0,"sma_20":86.52,"sma_60":84.47,"sma_120":67.36},{"date":"2025-10-02","open":88.55,"high":89.33,"low":87.26,"close":89.22,"volume":7893991,"rsi_14":100.0,"sma_20":87.72,"sma_60":85.15,"sma_120":67.73},{"date":"2025-10-03","open":89.49,"high":89.62,"low":87.19,"close":88.32,"volume":7981787,"rsi_14":0.0,"sma_20":88.4,"sma_60":85.79,"sma_120":68.08},{"date":"2025-10-06","open":91.09,"high":91.76,"low":89.7,"close":91.59,"volume":7081717,"rsi_14":100.0,"sma_20":89.81,"sma_60":86.99,"sma_120":68.46},{"date":"2025-10-07","open":91.56,"high":91.76,"low":88.49,"close":89.11,"volume":6551260,"rsi_14":0.0,"sma_20":89.94,"sma_60":87.89,"sma_120":68.82},{"date":"2025-10-08","open":89.84,"high":92.65,"low":88.82,"close":92.53,"volume":7329134,"rsi_14":100.0,"sma_20":90.97,"sma_60":88.94,"sma_120":69.21},{"date":"2025-10-09","open":92.44,"high":92.44,"low":90.78,"close":91.66,"volume":7276398,"rsi_14":0.0,"sma_20":91.5,"sma_60":89.67,"sma_120":69.6},{"date":"2025-10-10","open":92.23,"high":92.45,"low":86.21,"close":86.52,"volume":12329601,"rsi_14":0.0,"sma_20":90.98,"sma_60":89.68,"sma_120":69.95},{"date":"2025-10-13","open":88.46,"high":88.72,"low":86.63,"close":87.77,"volume":6629142,"rsi_14":19.56,"sma_20":88.83,"sma_60":89.71,"sma_120":70.3},{"date":"2025-10-14","open":85.68,"high":88.51,"low":83.86,"close":86.86,"volume":7726740,"rsi_14":57.87,"sma_20":87.81,"sma_60":89.58,"sma_120":70.62},{"date":"2025-10-15","open":88.71,"high":90.1,"low":86.94,"close":89.3,"volume":9640599,"rsi_14":72.84,"sma_20":87.71,"sma_60":89.43,"sma_120":70.95},{"date":"2025-10-16","open":89.46,"high":90.02,"low":86.31,"close":86.68,"volume":10490494,"rsi_14":48.22,"sma_20":87.96,"sma_60":89.19,"sma_120":71.25},{"date":"2025-10-17","open":85.76,"high":87.07,"low":84.78,"close":86.24,"volume":10413005,"rsi_14":0.0,"sma_20":87.73,"sma_60":88.74,"sma_120":71.54},{"date":"2025-10-20","open":88.02,"high":90.46,"low":87.86,"close":90.01,"volume":9364281,"rsi_14":89.55,"sma_20":87.06,"sma_60":88.13,"sma_120":71.86},{"date":"2025-10-21","open":89.69,"high":89.96,"low":88.5,"close":88.65,"volume":7320643,"rsi_14":73.49,"sma_20":87.93,"sma_60":87.84,"sma_120":72.17},{"date":"2025-10-22","open":88.26,"high":88.28,"low":83.57,"close":85.35,"volume":16202937,"rsi_14":0.0,"sma_20":88.67,"sma_60":87.82,"sma_120":72.46},{"date":"2025-10-23","open":85.78,"high":88.05,"low":85.34,"close":87.93,"volume":6513404,"rsi_14":100.0,"sma_20":87.04,"sma_60":87.68,"sma_120":72.76},{"date":"2025-10-24","open":89.46,"high":89.91,"low":88.94,"close":89.33,"volume":5732137,"rsi_14":100.0,"sma_20":87.97,"sma_60":87.85,"sma_120":73.08},{"date":"2025-10-27","open":89.92,"high":90.78,"low":89.1,"close":90.25,"volume":6803764,"rsi_14":100.0,"sma_20":89.42,"sma_60":88.15,"sma_120":73.43},{"date":"2025-10-28","open":90.25,"high":90.33,"low":89.28,"close":89.28,"volume":5161726,"rsi_14":0.0,"sma_20":89.68,"sma_60":88.52,"sma_120":73.76},{"date":"2025-10-29","open":89.95,"high":90.35,"low":88.07,"close":89.23,"volume":8304402,"rsi_14":0.0,"sma_20":89.66,"sma_60":88.72,"sma_120":74.07},{"date":"2025-10-30","open":87.46,"high":88.1,"low":85.68,"close":85.68,"volume":8368719,"rsi_14":0.0,"sma_20":89.23,"sma_60":88.6,"sma_120":74.36},{"date":"2025-10-31","open":87.21,"high":89.95,"low":87.21,"close":88.98,"volume":7772585,"rsi_14":100.0,"sma_20":87.71,"sma_60":88.45,"sma_120":74.65},{"date":"2025-11-03","open":89.41,"high":89.43,"low":86.85,"close":88.19,"volume":8160214,"rsi_14":0.0,"sma_20":88.0,"sma_60":88.65,"sma_120":74.9},{"date":"2025-11-04","open":85.19,"high":86.69,"low":83.5,"close":83.5,"volume":11265265,"rsi_14":0.0,"sma_20":87.9,"sma_60":88.58,"sma_120":75.12},{"date":"2025-11-05","open":84.09,"high":85.56,"low":83.04,"close":84.99,"volume":7770943,"rsi_14":24.11,"sma_20":86.27,"sma_60":87.9,"sma_120":75.36},{"date":"2025-11-06","open":84.69,"high":84.7,"low":80.54,"close":80.92,"volume":11144227,"rsi_14":26.8,"sma_20":84.67,"sma_60":87.17,"sma_120":75.54},{"date":"2025-11-07","open":79.06,"high":80.87,"low":77.39,"close":80.75,"volume":15209464,"rsi_14":0.0,"sma_20":82.93,"sma_60":86.01,"sma_120":75.74},{"date":"2025-11-10","open":83.51,"high":83.55,"low":82.2,"close":82.84,"volume":7639320,"rsi_14":92.48,"sma_20":81.56,"sma_60":84.91,"sma_120":75.95},{"date":"2025-11-11","open":82.05,"high":82.54,"low":81.35,"close":82.05,"volume":5368374,"rsi_14":72.57,"sma_20":81.68,"sma_60":84.34,"sma_120":76.17},{"date":"2025-11-12","open":82.75,"high":82.87,"low":80.76,"close":81.36,"volume":7513700,"rsi_14":0.0,"sma_20":82.14,"sma_60":83.57,"sma_120":76.38},{"date":"2025-11-13","open":80.41,"high":80.49,"low":76.62,"close":77.09,"volume":17942565,"rsi_14":0.0,"sma_20":81.64,"sma_60":82.55,"sma_120":76.55},{"date":"2025-11-14","open":74.52,"high":78.22,"low":74.22,"close":76.92,"volume":13455243,"rsi_14":0.0,"sma_20":79.53,"sma_60":81.46,"sma_120":76.71},{"date":"2025-11-17","open":76.09,"high":77.04,"low":74.45,"close":75.49,"volume":11295858,"rsi_14":0.0,"sma_20":77.58,"sma_60":80.43,"sma_120":76.86},{"date":"2025-11-18","open":74.44,"high":75.93,"low":73.54,"close":74.97,"volume":11766623,"rsi_14":0.0,"sma_20":76.28,"sma_60":79.5,"sma_120":77.02},{"date":"2025-11-19","open":74.97,"high":75.73,"low":73.28,"close":74.39,"volume":9426138,"rsi_14":0.0,"sma_20":75.44,"sma_60":78.71,"sma_120":77.17},{"date":"2025-11-20","open":76.33,"high":77.14,"low":71.53,"close":71.75,"volume":19138364,"rsi_14":0.0,"sma_20":74.66,"sma_60":77.64,"sma_120":77.29},{"date":"2025-11-21","open":72.09,"high":74.34,"low":70.44,"close":73.35,"volume":22930891,"rsi_14":37.74,"sma_20":73.37,"sma_60":76.25,"sma_120":77.42},{"date":"2025-11-24","open":74.03,"high":76.94,"low":73.85,"close":76.79,"volume":8086500,"rsi_14":100.0,"sma_20":73.04,"sma_60":75.21,"sma_120":77.57},{"date":"2025-11-25","open":75.96,"high":77.42,"low":74.74,"close":77.3,"volume":7242800,"rsi_14":100.0,"sma_20":73.18,"sma_60":75.14,"sma_120":77.75},{"date":"2025-11-26","open":78.0,"high":78.75,"low":77.45,"close":78.47,"volume":5543900,"rsi_14":100.0,"sma_20":73.39,"sma_60":75.09,"sma_120":77.89},{"date":"2025-11-28","open":79.04,"high":79.81,"low":78.63,"close":79.68,"volume":3347000,"rsi_14":47.47,"sma_20":79.49,"sma_60":83.29,"sma_120":78.04},{"date":"2025-12-01","open":77.9,"high":78.59,"low":77.12,"close":77.53,"volume":8169400,"rsi_14":37.46,"sma_20":78.92,"sma_60":83.32,"sma_120":78.16},{"date":"2025-12-02","open":78.52,"high":79.48,"low":78.02,"close":78.22,"volume":5917700,"rsi_14":40.91,"sma_20":78.42,"sma_60":83.36,"sma_120":78.28},{"date":"2025-12-03","open":78.35,"high":80.94,"low":77.9,"close":80.75,"volume":8219400,"rsi_14":48.67,"sma_20":78.28,"sma_60":83.43,"sma_120":78.44},{"date":"2025-12-04","open":80.7,"high":82.8,"low":80.07,"close":82.65,"volume":9320400,"rsi_14":63.53,"sma_20":78.16,"sma_60":83.55,"sma_120":78.61},{"date":"2025-12-05","open":82.21,"high":82.81,"low":81.67,"close":81.91,"volume":8044500,"rsi_14":61.82,"sma_20":78.21,"sma_60":83.61,"sma_120":78.75},{"date":"2025-12-08","open":82.42,"high":82.84,"low":81.27,"close":81.96,"volume":5772700,"rsi_14":66.4,"sma_20":78.27,"sma_60":83.66,"sma_120":78.9},{"date":"2025-12-09","open":81.43,"high":83.07,"low":81.1,"close":82.53,"volume":6394700,"rsi_14":69.11,"sma_20":78.26,"sma_60":83.71,"sma_120":79.03},{"date":"2025-12-10","open":82.45,"high":84.02,"low":81.55,"close":83.16,"volume":8807000,"rsi_14":72.11,"sma_20":78.31,"sma_60":83.74,"sma_120":79.16},{"date":"2025-12-11","open":82.01,"high":82.54,"low":80.94,"close":82.06,"volume":9000600,"rsi_14":78.18,"sma_20":78.35,"sma_60":83.77,"sma_120":79.27},{"date":"2025-12-12","open":82.03,"high":82.59,"low":79.42,"close":80.39,"volume":11378800,"rsi_14":69.17,"sma_20":78.51,"sma_60":83.72,"sma_120":79.35},{"date":"2025-12-15","open":81.01,"high":81.46,"low":79.12,"close":79.21,"volume":9294800,"rsi_14":57.52,"sma_20":78.63,"sma_60":83.63,"sma_120":79.44},{"date":"2025-12-16","open":79.15,"high":80.29,"low":78.8,"close":80.14,"volume":8665000,"rsi_14":58.6,"sma_20":78.86,"sma_60":83.55,"sma_120":79.51},{"date":"2025-12-17","open":80.36,"high":81.42,"low":77.66,"close":77.7,"volume":11100500,"rsi_14":47.84,"sma_20":79.0,"sma_60":83.45,"sma_120":79.58},{"date":"2025-12-18","open":79.5,"high":80.56,"low":78.44,"close":78.69,"volume":11323100,"rsi_14":47.18,"sma_20":79.21,"sma_60":83.37,"sma_120":79.65},{"date":"2025-12-19","open":79.48,"high":80.65,"low":79.33,"close":80.3,"volume":6755600,"rsi_14":58.13,"sma_20":79.64,"sma_60":83.35,"sma_120":79.74},{"date":"2025-12-22","open":81.34,"high":82.34,"low":81.14,"close":81.49,"volume":5662900,"rsi_14":59.33,"sma_20":80.05,"sma_60":83.32,"sma_120":79.83},{"date":"2025-12-23","open":80.71,"high":80.99,"low":79.65,"close":80.51,"volume":5602100,"rsi_14":49.25,"sma_20":80.23,"sma_60":83.23,"sma_120":79.91},{"date":"2025-12-24","open":80.54,"high":80.66,"low":79.85,"close":80.65,"volume":2773700,"rsi_14":42.97,"sma_20":80.4,"sma_60":83.13,"sma_120":80.0},{"date":"2025-12-26","open":80.51,"high":80.55,"low":79.1,"close":79.7,"volume":4059000,"rsi_14":42.34,"sma_20":80.46,"sma_60":83.01,"sma_120":80.07},{"date":"2025-12-29","open":78.78,"high":79.67,"low":78.43,"close":78.61,"volume":4641400,"rsi_14":39.17,"sma_20":80.41,"sma_60":82.84,"sma_120":80.12},{"date":"2025-12-30","open":78.85,"high":78.87,"low":77.85,"close":77.87,"volume":3015200,"rsi_14":35.1,"sma_20":80.43,"sma_60":82.66,"sma_120":80.16},{"date":"2025-12-31","open":78.02,"high":78.09,"low":76.92,"close":76.92,"volume":4978200,"rsi_14":30.45,"sma_20":80.36,"sma_60":82.42,"sma_120":80.2},{"date":"2026-01-02","open":78.14,"high":78.61,"low":77.26,"close":78.31,"volume":7912200,"rsi_14":38.46,"sma_20":80.24,"sma_60":82.24,"sma_120":80.23},{"date":"2026-01-05","open":79.54,"high":81.66,"low":79.54,"close":81.34,"volume":9684700,"rsi_14":52.7,"sma_20":80.17,"sma_60":82.05,"sma_120":80.31},{"date":"2026-01-06","open":81.43,"high":82.1,"low":80.76,"close":81.86,"volume":6880000,"rsi_14":57.82,"sma_20":80.17,"sma_60":81.89,"sma_120":80.36},{"date":"2026-01-07","open":81.74,"high":81.99,"low":81.04,"close":81.14,"volume":6150100,"rsi_14":52.99,"sma_20":80.13,"sma_60":81.8,"sma_120":80.4},{"date":"2026-01-08","open":81.11,"high":81.16,"low":79.96,"close":80.55,"volume":6794100,"rsi_14":59.57,"sma_20":80.03,"sma_60":81.68,"sma_120":80.43},{"date":"2026-01-09","open":81.19,"high":81.34,"low":79.65,"close":80.29,"volume":6782800,"rsi_14":55.65,"sma_20":79.89,"sma_60":81.57,"sma_120":80.46},{"date":"2026-01-12","open":80.9,"high":82.83,"low":80.85,"close":82.54,"volume":8225600,"rsi_14":57.57,"sma_20":79.91,"sma_60":81.46,"sma_120":80.51},{"date":"2026-01-13","open":82.94,"high":83.62,"low":81.87,"close":83.21,"volume":6284000,"rsi_14":56.02,"sma_20":80.05,"sma_60":81.4,"sma_120":80.56},{"date":"2026-01-14","open":83.03,"high":83.33,"low":82.12,"close":83.2,"volume":7366400,"rsi_14":60.11,"sma_20":80.25,"sma_60":81.35,"sma_120":80.62},{"date":"2026-01-15","open":83.59,"high":83.75,"low":81.74,"close":81.93,"volume":6391700,"rsi_14":54.43,"sma_20":80.34,"sma_60":81.21,"sma_120":80.66},{"date":"2026-01-16","open":82.36,"high":82.64,"low":81.35,"close":81.68,"volume":5630740,"rsi_14":100.0,"sma_20":73.75,"sma_60":75.1,"sma_120":78.05},{"date":"2026-01-20","open":79.2,"high":80.6,"low":79.07,"close":79.23,"volume":7478100,"rsi_14":52.05,"sma_20":80.57,"sma_60":81.0,"sma_120":80.74},{"date":"2026-01-21","open":79.64,"high":80.91,"low":78.35,"close":80.29,"volume":9370700,"rsi_14":57.85,"sma_20":80.57,"sma_60":80.87,"sma_120":80.78},{"date":"2026-01-22","open":81.27,"high":82.46,"low":80.63,"close":82.23,"volume":6305300,"rsi_14":66.18,"sma_20":80.6,"sma_60":80.75,"sma_120":80.84},{"date":"2026-01-23","open":82.05,"high":82.2,"low":80.46,"close":80.7,"volume":3975100,"rsi_14":57.22,"sma_20":80.61,"sma_60":80.59,"sma_120":80.91},{"date":"2026-01-26","open":80.3,"high":80.77,"low":79.67,"close":79.92,"volume":3632500,"rsi_14":45.03,"sma_20":80.58,"sma_60":80.43,"sma_120":80.97},{"date":"2026-01-27","open":80.62,"high":80.69,"low":79.45,"close":79.77,"volume":3576900,"rsi_14":42.5,"sma_20":80.58,"sma_60":80.28,"sma_120":81.03},{"date":"2026-01-28","open":80.38,"high":80.42,"low":78.67,"close":78.94,"volume":4392100,"rsi_14":42.17,"sma_20":80.6,"sma_60":80.16,"sma_120":81.07},{"date":"2026-01-29","open":78.99,"high":79.05,"low":76.25,"close":77.64,"volume":7515500,"rsi_14":40.14,"sma_20":80.58,"sma_60":79.98,"sma_120":81.09},{"date":"2026-01-30","open":76.94,"high":77.49,"low":74.47,"close":74.87,"volume":9953700,"rsi_14":34.3,"sma_20":80.48,"sma_60":79.75,"sma_120":81.1},{"date":"2026-02-02","open":74.14,"high":75.27,"low":73.79,"close":74.36,"volume":8299400,"rsi_14":23.65,"sma_20":80.28,"sma_60":79.6,"sma_120":81.09},{"date":"2026-02-03","open":75.07,"high":75.34,"low":71.76,"close":73.44,"volume":9925100,"rsi_14":19.02,"sma_20":79.89,"sma_60":79.41,"sma_120":81.06},{"date":"2026-02-04","open":72.55,"high":72.6,"low":68.54,"close":69.99,"volume":14438500,"rsi_14":15.62,"sma_20":79.3,"sma_60":79.23,"sma_120":80.99},{"date":"2026-02-05","open":68.42,"high":69.57,"low":65.98,"close":66.33,"volume":16041100,"rsi_14":13.89,"sma_20":78.56,"sma_60":78.99,"sma_120":80.9},{"date":"2026-02-06","open":68.12,"high":70.52,"low":67.95,"close":70.41,"volume":11263600,"rsi_14":27.84,"sma_20":78.05,"sma_60":78.78,"sma_120":80.85},{"date":"2026-02-09","open":70.23,"high":72.81,"low":69.85,"close":72.44,"volume":11828564,"rsi_14":51.8,"sma_20":73.79,"sma_60":75.02,"sma_120":78.13},{"date":"2026-02-10","open":72.36,"high":73.33,"low":72.1,"close":72.26,"volume":7000870,"rsi_14":51.42,"sma_20":73.81,"sma_60":74.94,"sma_120":78.21},{"date":"2026-02-11","open":72.6,"high":72.74,"low":69.35,"close":70.87,"volume":11829081,"rsi_14":43.54,"sma_20":73.77,"sma_60":74.84,"sma_120":78.28},{"date":"2026-02-12","open":71.4,"high":71.4,"low":67.59,"close":68.45,"volume":14553666,"rsi_14":38.64,"sma_20":73.61,"sma_60":74.69,"sma_120":78.34},{"date":"2026-02-13","open":69.56,"high":71.34,"low":68.94,"close":70.25,"volume":14793140,"rsi_14":43.36,"sma_20":73.53,"sma_60":74.58,"sma_120":78.23},{"date":"2026-02-17","open":69.47,"high":71.07,"low":68.46,"close":70.3,"volume":10601057,"rsi_14":43.51,"sma_20":73.46,"sma_60":74.47,"sma_120":78.12},{"date":"2026-02-18","open":70.28,"high":72.49,"low":70.09,"close":71.39,"volume":8146300,"rsi_14":35.28,"sma_20":74.25,"sma_60":78.01,"sma_120":80.59},{"date":"2026-02-19","open":71.1,"high":72.28,"low":70.62,"close":72.24,"volume":7354800,"rsi_14":39.29,"sma_20":73.84,"sma_60":78.02,"sma_120":80.57},{"date":"2026-02-20","open":71.57,"high":72.78,"low":70.85,"close":71.49,"volume":9482402,"rsi_14":46.22,"sma_20":73.45,"sma_60":74.37,"sma_120":78.02},{"date":"2026-02-23","open":70.51,"high":70.67,"low":69.08,"close":70.0,"volume":9703300,"rsi_14":40.98,"sma_20":72.77,"sma_60":77.87,"sma_120":80.49},{"date":"2026-02-24","open":70.12,"high":72.34,"low":70.04,"close":72.07,"volume":9534525,"rsi_14":47.26,"sma_20":73.46,"sma_60":74.29,"sma_120":77.93},{"date":"2026-02-25","open":73.43,"high":74.04,"low":73.02,"close":73.54,"volume":10668936,"rsi_14":50.39,"sma_20":73.47,"sma_60":74.23,"sma_120":77.84},{"date":"2026-02-26","open":73.37,"high":74.62,"low":72.3,"close":74.61,"volume":11539553,"rsi_14":52.29,"sma_20":73.53,"sma_60":74.19,"sma_120":77.77},{"date":"2026-02-27","open":72.75,"high":73.32,"low":71.99,"close":72.91,"volume":10045475,"rsi_14":42.54,"sma_20":73.51,"sma_60":74.13,"sma_120":77.68},{"date":"2026-03-02","open":71.1,"high":74.27,"low":70.87,"close":74.22,"volume":11957255,"rsi_14":44.21,"sma_20":73.55,"sma_60":74.08,"sma_120":77.6},{"date":"2026-03-03","open":71.28,"high":73.26,"low":69.9,"close":72.26,"volume":18471720,"rsi_14":49.92,"sma_20":71.47,"sma_60":77.33,"sma_120":80.38},{"date":"2026-03-04","open":73.44,"high":75.33,"low":73.19,"close":74.93,"volume":11758104,"rsi_14":59.66,"sma_20":71.54,"sma_60":77.2,"sma_120":80.37},{"date":"2026-03-05","open":74.15,"high":75.69,"low":72.91,"close":73.99,"volume":11760806,"rsi_14":64.48,"sma_20":71.74,"sma_60":77.07,"sma_120":80.34},{"date":"2026-03-06","open":72.15,"high":73.3,"low":71.88,"close":72.4,"volume":9656698,"rsi_14":55.71,"sma_20":72.05,"sma_60":76.91,"sma_120":80.29},{"date":"2026-03-09","open":71.49,"high":74.6,"low":71.33,"close":74.29,"volume":12388238,"rsi_14":59.53,"sma_20":72.24,"sma_60":76.77,"sma_120":80.24},{"date":"2026-03-10","open":74.18,"high":74.45,"low":72.67,"close":72.89,"volume":9194604,"rsi_14":53.64,"sma_20":72.26,"sma_60":76.6,"sma_120":80.17},{"date":"2026-03-11","open":73.0,"high":74.08,"low":72.38,"close":73.07,"volume":7033480,"rsi_14":52.01,"sma_20":72.3,"sma_60":76.45,"sma_120":80.11},{"date":"2026-03-12","open":72.06,"high":72.52,"low":70.48,"close":70.64,"volume":8953473,"rsi_14":48.07,"sma_20":72.29,"sma_60":76.29,"sma_120":80.0},{"date":"2026-03-13","open":71.57,"high":72.15,"low":69.92,"close":70.25,"volume":13284605,"rsi_14":46.77,"sma_20":72.28,"sma_60":73.57,"sma_120":76.72},{"date":"2026-03-16","open":71.61,"high":72.59,"low":71.31,"close":72.05,"volume":12119858,"rsi_14":50.18,"sma_20":72.26,"sma_60":73.52,"sma_120":76.65},{"date":"2026-03-17","open":72.0,"high":73.5,"low":72.0,"close":73.06,"volume":8731837,"rsi_14":48.75,"sma_20":72.6,"sma_60":75.93,"sma_120":79.69},{"date":"2026-03-18","open":72.45,"high":73.05,"low":71.37,"close":71.41,"volume":10279751,"rsi_14":42.19,"sma_20":72.61,"sma_60":75.81,"sma_120":79.59},{"date":"2026-03-19","open":69.9,"high":71.91,"low":69.36,"close":71.07,"volume":15597111,"rsi_14":45.2,"sma_20":72.55,"sma_60":75.65,"sma_120":79.5},{"date":"2026-03-20","open":70.8,"high":70.91,"low":68.33,"close":69.15,"volume":14990059,"rsi_14":37.16,"sma_20":72.5,"sma_60":78.32,"sma_120":78.66},{"date":"2026-03-23","open":70.09,"high":71.77,"low":69.83,"close":70.92,"volume":16663420,"rsi_14":46.46,"sma_20":72.47,"sma_60":78.04,"sma_120":78.61},{"date":"2026-03-24","open":70.21,"high":70.58,"low":68.25,"close":69.0,"volume":12983720,"rsi_14":34.54,"sma_20":72.33,"sma_60":77.74,"sma_120":78.54},{"date":"2026-03-25","open":70.48,"high":71.61,"low":69.62,"close":69.9,"volume":10226997,"rsi_14":39.28,"sma_20":72.14,"sma_60":77.42,"sma_120":78.49},{"date":"2026-03-26","open":68.72,"high":69.98,"low":67.35,"close":67.39,"volume":9789722,"rsi_14":37.47,"sma_20":71.78,"sma_60":77.09,"sma_120":78.4},{"date":"2026-03-27","open":66.68,"high":66.68,"low":64.4,"close":64.63,"volume":13982522,"rsi_14":27.02,"sma_20":71.37,"sma_60":76.73,"sma_120":78.31},{"date":"2026-03-30","open":65.35,"high":65.36,"low":62.95,"close":63.52,"volume":10269461,"rsi_14":27.27,"sma_20":70.84,"sma_60":76.29,"sma_120":78.2},{"date":"2026-03-31","open":64.51,"high":67.78,"low":64.5,"close":67.59,"volume":15238562,"rsi_14":38.83,"sma_20":70.6,"sma_60":75.94,"sma_120":78.12},{"date":"2026-04-01","open":68.7,"high":69.46,"low":68.06,"close":68.4,"volume":11886788,"rsi_14":45.03,"sma_20":70.28,"sma_60":75.66,"sma_120":78.07},{"date":"2026-04-02","open":66.13,"high":68.98,"low":65.71,"close":68.56,"volume":11729608,"rsi_14":46.35,"sma_20":70.01,"sma_60":75.34,"sma_120":78.01},{"date":"2026-04-06","open":68.75,"high":69.73,"low":68.31,"close":68.8,"volume":6687504,"rsi_14":42.21,"sma_20":69.83,"sma_60":74.99,"sma_120":77.96},{"date":"2026-04-07","open":67.99,"high":68.85,"low":66.78,"close":68.76,"volume":9088675,"rsi_14":39.52,"sma_20":69.56,"sma_60":74.64,"sma_120":77.94},{"date":"2026-04-08","open":72.62,"high":73.36,"low":69.72,"close":70.36,"volume":12225115,"rsi_14":47.39,"sma_20":69.43,"sma_60":71.94,"sma_120":75.02},{"date":"2026-04-09","open":69.99,"high":70.15,"low":68.43,"close":68.92,"volume":9491361,"rsi_14":45.03,"sma_20":69.22,"sma_60":73.98,"sma_120":77.88},{"date":"2026-04-10","open":69.44,"high":69.82,"low":68.74,"close":69.29,"volume":6316886,"rsi_14":50.36,"sma_20":69.15,"sma_60":73.71,"sma_120":77.84},{"date":"2026-04-13","open":68.88,"high":72.06,"low":68.88,"close":71.96,"volume":9765946,"rsi_14":52.52,"sma_20":69.24,"sma_60":73.43,"sma_120":77.82},{"date":"2026-04-14","open":73.2,"high":75.22,"low":73.2,"close":74.83,"volume":12846550,"rsi_14":63.58,"sma_20":69.38,"sma_60":73.2,"sma_120":77.82},{"date":"2026-04-15","open":75.52,"high":77.6,"low":75.37,"close":77.47,"volume":8933153,"rsi_14":66.3,"sma_20":69.6,"sma_60":73.1,"sma_120":77.84},{"date":"2026-04-16","open":78.36,"high":78.47,"low":75.85,"close":77.34,"volume":9072419,"rsi_14":73.93,"sma_20":69.9,"sma_60":72.97,"sma_120":77.84},{"date":"2026-04-17","open":79.19,"high":80.53,"low":78.94,"close":79.23,"volume":12982425,"rsi_14":86.45,"sma_20":70.3,"sma_60":72.95,"sma_120":77.85},{"date":"2026-04-20","open":78.58,"high":79.49,"low":77.67,"close":79.32,"volume":7042919,"rsi_14":91.56,"sma_20":70.81,"sma_60":72.92,"sma_120":77.87},{"date":"2026-04-21","open":79.55,"high":80.14,"low":77.2,"close":77.38,"volume":10555123,"rsi_14":79.12,"sma_20":71.13,"sma_60":72.83,"sma_120":77.88},{"date":"2026-04-22","open":78.97,"high":79.62,"low":78.58,"close":79.3,"volume":6575169,"rsi_14":80.32,"sma_20":71.65,"sma_60":72.79,"sma_120":77.89},{"date":"2026-04-23","open":78.37,"high":78.58,"low":75.18,"close":76.5,"volume":12443234,"rsi_14":69.2,"sma_20":71.98,"sma_60":72.7,"sma_120":77.92},{"date":"2026-04-24","open":77.5,"high":77.56,"low":76.16,"close":76.5,"volume":7712843,"rsi_14":68.7,"sma_20":72.43,"sma_60":72.7,"sma_120":77.94},{"date":"2026-04-27","open":76.26,"high":77.2,"low":76.06,"close":76.55,"volume":5877611,"rsi_14":69.17,"sma_20":73.03,"sma_60":72.69,"sma_120":77.96},{"date":"2026-04-28","open":75.11,"high":76.2,"low":74.7,"close":75.45,"volume":9649797,"rsi_14":62.81,"sma_20":73.63,"sma_60":72.67,"sma_120":74.25},{"date":"2026-04-29","open":74.45,"high":74.45,"low":72.75,"close":73.53,"volume":9710021,"rsi_14":61.39,"sma_20":73.92,"sma_60":72.67,"sma_120":74.18},{"date":"2026-04-30","open":74.13,"high":76.21,"low":73.78,"close":75.84,"volume":7443009,"rsi_14":64.19,"sma_20":74.28,"sma_60":72.71,"sma_120":74.13},{"date":"2026-05-01","open":75.85,"high":77.28,"low":75.44,"close":76.92,"volume":5584417,"rsi_14":61.81,"sma_20":74.71,"sma_60":72.77,"sma_120":74.1},{"date":"2026-05-04","open":77.24,"high":78.94,"low":77.22,"close":78.23,"volume":6110452,"rsi_14":58.82,"sma_20":75.18,"sma_60":72.86,"sma_120":77.96},{"date":"2026-05-05","open":78.4,"high":78.53,"low":76.33,"close":76.58,"volume":7304565,"rsi_14":47.68,"sma_20":75.58,"sma_60":72.85,"sma_120":77.98},{"date":"2026-05-06","open":77.33,"high":79.6,"low":76.97,"close":79.58,"volume":5010617,"rsi_14":55.23,"sma_20":76.03,"sma_60":72.89,"sma_120":78.02},{"date":"2026-05-07","open":79.4,"high":79.69,"low":77.13,"close":77.93,"volume":5664917,"rsi_14":47.26,"sma_20":76.49,"sma_60":72.88,"sma_120":78.05},{"date":"2026-05-08","open":78.36,"high":79.12,"low":77.06,"close":79.12,"volume":6382794,"rsi_14":49.5,"sma_20":76.98,"sma_60":72.84,"sma_120":78.08},{"date":"2026-05-11","open":78.58,"high":80.69,"low":78.25,"close":80.03,"volume":7520339,"rsi_14":56.24,"sma_20":77.38,"sma_60":72.96,"sma_120":78.12},{"date":"2026-05-12","open":79.1,"high":79.78,"low":76.48,"close":78.21,"volume":9938749,"rsi_14":47.47,"sma_20":77.55,"sma_60":73.06,"sma_120":78.14},{"date":"2026-05-13","open":78.17,"high":78.71,"low":76.6,"close":78.05,"volume":7476830,"rsi_14":54.27,"sma_20":77.58,"sma_60":73.18,"sma_120":78.15},{"date":"2026-05-14","open":77.8,"high":79.17,"low":76.72,"close":78.0,"volume":8559606,"rsi_14":54.18,"sma_20":77.61,"sma_60":73.34,"sma_120":78.17},{"date":"2026-05-15","open":76.18,"high":76.5,"low":74.9,"close":74.9,"volume":12627035,"rsi_14":46.34,"sma_20":77.4,"sma_60":73.42,"sma_120":78.14},{"date":"2026-05-18","open":74.88,"high":75.92,"low":73.47,"close":74.51,"volume":10421970,"rsi_14":47.85,"sma_20":77.16,"sma_60":73.49,"sma_120":78.11},{"date":"2026-05-19","open":73.83,"high":74.56,"low":72.96,"close":73.84,"volume":8226380,"rsi_14":50.86,"sma_20":76.98,"sma_60":73.53,"sma_120":78.06},{"date":"2026-05-20","open":74.37,"high":75.95,"low":73.67,"close":75.84,"volume":8248806,"rsi_14":49.85,"sma_20":76.8,"sma_60":73.59,"sma_120":78.01},{"date":"2026-05-21","open":75.28,"high":76.91,"low":74.91,"close":76.62,"volume":5463148,"rsi_14":49.09,"sma_20":76.81,"sma_60":73.64,"sma_120":77.98},{"date":"2026-05-22","open":76.95,"high":77.78,"low":76.29,"close":76.4,"volume":4595534,"rsi_14":44.93,"sma_20":76.81,"sma_60":73.67,"sma_120":77.92},{"date":"2026-05-26","open":77.27,"high":77.79,"low":76.53,"close":77.23,"volume":4794030,"rsi_14":51.88,"sma_20":76.84,"sma_60":73.75,"sma_120":77.86},{"date":"2026-05-27","open":77.23,"high":78.35,"low":77.02,"close":77.95,"volume":5787954,"rsi_14":44.26,"sma_20":76.96,"sma_60":73.81,"sma_120":77.8},{"date":"2026-05-28","open":77.65,"high":81.22,"low":77.39,"close":81.01,"volume":8479549,"rsi_14":59.71,"sma_20":77.34,"sma_60":73.95,"sma_120":77.78},{"date":"2026-05-29","open":81.3,"high":82.45,"low":79.98,"close":81.95,"volume":9357002,"rsi_14":58.99,"sma_20":77.64,"sma_60":74.07,"sma_120":77.77},{"date":"2026-06-01","open":80.77,"high":82.14,"low":79.92,"close":81.26,"volume":6998570,"rsi_14":54.2,"sma_20":77.87,"sma_60":74.2,"sma_120":77.77},{"date":"2026-06-02","open":80.64,"high":80.66,"low":79.31,"close":79.91,"volume":5817661,"rsi_14":55.87,"sma_20":77.95,"sma_60":74.32,"sma_120":77.74},{"date":"2026-06-03","open":79.2,"high":79.33,"low":77.62,"close":78.16,"volume":5171187,"rsi_14":50.33,"sma_20":78.03,"sma_60":74.38,"sma_120":77.67},{"date":"2026-06-04","open":78.02,"high":81.14,"low":77.7,"close":80.07,"volume":6508272,"rsi_14":55.53,"sma_20":78.05,"sma_60":74.5,"sma_120":77.62},{"date":"2026-06-05","open":78.59,"high":78.75,"low":73.61,"close":74.49,"volume":13983063,"rsi_14":49.16,"sma_20":77.88,"sma_60":74.53,"sma_120":77.52},{"date":"2026-06-08","open":76.24,"high":76.37,"low":75.03,"close":75.88,"volume":5794472,"rsi_14":53.13,"sma_20":77.72,"sma_60":74.61,"sma_120":77.41},{"date":"2026-06-09","open":76.27,"high":77.5,"low":72.1,"close":75.0,"volume":10623709,"rsi_14":52.58,"sma_20":77.46,"sma_60":74.69,"sma_120":77.29},{"date":"2026-06-10","open":73.94,"high":76.05,"low":72.99,"close":73.01,"volume":7613096,"rsi_14":43.55,"sma_20":77.2,"sma_60":74.71,"sma_120":77.14},{"date":"2026-06-11","open":73.4,"high":75.46,"low":72.55,"close":75.46,"volume":11578059,"rsi_14":47.2,"sma_20":77.07,"sma_60":74.75,"sma_120":77.02},{"date":"2026-06-12","open":75.46,"high":76.18,"low":74.41,"close":75.65,"volume":11557976,"rsi_14":48.38,"sma_20":76.96,"sma_60":74.82,"sma_120":76.89},{"date":"2026-06-15","open":78.19,"high":80.12,"low":78.11,"close":79.63,"volume":9746386,"rsi_14":54.41,"sma_20":77.19,"sma_60":74.96,"sma_120":76.79},{"date":"2026-06-16","open":79.5,"high":80.48,"low":78.71,"close":79.08,"volume":6320595,"rsi_14":52.04,"sma_20":77.42,"sma_60":75.13,"sma_120":76.72},{"date":"2026-06-17","open":79.08,"high":81.22,"low":78.22,"close":78.49,"volume":10768696,"rsi_14":44.86,"sma_20":77.66,"sma_60":75.26,"sma_120":76.65},{"date":"2026-06-18","open":79.51,"high":80.36,"low":78.69,"close":80.19,"volume":8036795,"rsi_14":46.37,"sma_20":77.87,"sma_60":75.44,"sma_120":76.59},{"date":"2026-06-22","open":79.78,"high":81.15,"low":78.24,"close":78.43,"volume":6037614,"rsi_14":44.62,"sma_20":77.96,"sma_60":75.58,"sma_120":76.5},{"date":"2026-06-23","open":76.2,"high":78.48,"low":76.11,"close":76.68,"volume":9452046,"rsi_14":44.02,"sma_20":77.98,"sma_60":75.74,"sma_120":76.42},{"date":"2026-06-24","open":76.55,"high":78.1,"low":76.38,"close":76.72,"volume":5003683,"rsi_14":47.27,"sma_20":77.96,"sma_60":75.94,"sma_120":76.34},{"date":"2026-06-25","open":77.36,"high":77.79,"low":75.71,"close":76.54,"volume":5467360,"rsi_14":42.43,"sma_20":77.88,"sma_60":76.16,"sma_120":76.23},{"date":"2026-06-26","open":75.6,"high":78.88,"low":75.6,"close":78.13,"volume":6090917,"rsi_14":59.3,"sma_20":77.73,"sma_60":76.33,"sma_120":76.14},{"date":"2026-06-29","open":79.08,"high":80.8,"low":77.92,"close":80.63,"volume":6506567,"rsi_14":61.71,"sma_20":77.67,"sma_60":76.54,"sma_120":76.1},{"date":"2026-06-30","open":80.06,"high":80.97,"low":79.49,"close":80.82,"volume":6597185,"rsi_14":64.88,"sma_20":77.65,"sma_60":76.74,"sma_120":76.04},{"date":"2026-07-01","open":80.4,"high":82.75,"low":80.4,"close":81.85,"volume":5121511,"rsi_14":73.85,"sma_20":77.74,"sma_60":76.96,"sma_120":75.98},{"date":"2026-07-02","open":82.34,"high":83.89,"low":80.32,"close":81.25,"volume":8437954,"rsi_14":67.39,"sma_20":77.9,"sma_60":77.17,"sma_120":75.9},{"date":"2026-07-06","open":81.32,"high":84.34,"low":80.84,"close":83.61,"volume":5079078,"rsi_14":71.02,"sma_20":78.07,"sma_60":77.39,"sma_120":75.85},{"date":"2026-07-07","open":82.93,"high":83.77,"low":80.57,"close":81.19,"volume":6069248,"rsi_14":54.55,"sma_20":78.41,"sma_60":77.59,"sma_120":75.79},{"date":"2026-07-08","open":79.94,"high":80.44,"low":78.55,"close":80.16,"volume":3999986,"rsi_14":52.98,"sma_20":78.62,"sma_60":77.77,"sma_120":75.74},{"date":"2026-07-09","open":79.99,"high":82.04,"low":79.91,"close":81.53,"volume":4140144,"rsi_14":58.21,"sma_20":78.95,"sma_60":77.93,"sma_120":75.68},{"date":"2026-07-10","open":82.58,"high":82.72,"low":79.37,"close":80.25,"volume":5394322,"rsi_14":50.14,"sma_20":79.31,"sma_60":78.02,"sma_120":75.61},{"date":"2026-07-13","open":79.47,"high":79.62,"low":77.89,"close":78.24,"volume":5889874,"rsi_14":49.7,"sma_20":79.46,"sma_60":78.04,"sma_120":75.57},{"date":"2026-07-14","open":78.77,"high":79.69,"low":78.29,"close":79.52,"volume":3133474,"rsi_14":58.0,"sma_20":79.65,"sma_60":78.07,"sma_120":75.52},{"date":"2026-07-15","open":80.11,"high":80.7,"low":78.5,"close":79.6,"volume":3888137,"rsi_14":58.13,"sma_20":79.65,"sma_60":78.08,"sma_120":75.51},{"date":"2026-07-16","open":78.82,"high":78.94,"low":76.19,"close":76.67,"volume":6139071,"rsi_14":50.53,"sma_20":79.53,"sma_60":78.04,"sma_120":75.48},{"date":"2026-07-17","open":74.66,"high":76.29,"low":73.84,"close":75.2,"volume":5798070,"rsi_14":43.02,"sma_20":79.36,"sma_60":78.0,"sma_120":75.42},{"date":"2026-07-20","open":75.71,"high":76.17,"low":74.64,"close":74.95,"volume":3017189,"rsi_14":34.48,"sma_20":79.1,"sma_60":77.93,"sma_120":75.36},{"date":"2026-07-21","open":75.68,"high":77.94,"low":75.56,"close":77.69,"volume":3744415,"rsi_14":42.52,"sma_20":79.06,"sma_60":77.95,"sma_120":75.33},{"date":"2026-07-22","open":76.84,"high":77.65,"low":75.91,"close":76.03,"volume":4064439,"rsi_14":36.46,"sma_20":79.03,"sma_60":77.94,"sma_120":75.32},{"date":"2026-07-23","open":74.25,"high":75.28,"low":73.13,"close":73.83,"volume":5818237,"rsi_14":33.89,"sma_20":78.88,"sma_60":77.89,"sma_120":75.29},{"date":"2026-07-24","open":73.78,"high":73.91,"low":71.36,"close":71.89,"volume":5929199,"rsi_14":24.14,"sma_20":78.65,"sma_60":77.83,"sma_120":75.26},{"date":"2026-07-27","open":73.05,"high":73.7,"low":71.22,"close":72.53,"volume":3981164,"rsi_14":29.37,"sma_20":78.37,"sma_60":77.82,"sma_120":75.24},{"date":"2026-07-28","open":71.33,"high":72.74,"low":70.16,"close":72.45,"volume":4739385,"rsi_14":30.7,"sma_20":77.96,"sma_60":77.76,"sma_120":75.22},{"date":"2026-07-29","open":72.03,"high":72.98,"low":70.34,"close":70.58,"volume":6386896,"rsi_14":23.16,"sma_20":77.45,"sma_60":77.65,"sma_120":75.21},{"date":"2026-07-30","open":71.36,"high":73.02,"low":71.13,"close":72.9,"volume":4892888,"rsi_14":32.77,"sma_20":77.0,"sma_60":77.56,"sma_120":75.21},{"date":"2026-07-31","open":72.97,"high":72.97,"low":69.89,"close":71.24,"volume":6193136,"rsi_14":33.39,"sma_20":76.5,"sma_60":77.48,"sma_120":75.16},{"date":"2026-08-03","open":70.8,"high":73.69,"low":70.19,"close":73.54,"volume":5083914,"rsi_14":36.3,"sma_20":76.0,"sma_60":77.37,"sma_120":74.97},{"date":"2026-08-04","open":74.56,"high":77.11,"low":74.53,"close":76.76,"volume":6618318,"rsi_14":44.45,"sma_20":75.78,"sma_60":77.36,"sma_120":75.01},{"date":"2026-08-05","open":76.77,"high":77.49,"low":76.14,"close":76.18,"volume":5131502,"rsi_14":48.91,"sma_20":75.58,"sma_60":77.31,"sma_120":75.06},{"date":"2026-08-06","open":75.11,"high":76.61,"low":74.93,"close":75.73,"volume":3630481},{"date":"2026-08-07","open":76.96,"high":79.51,"low":76.96,"close":79.43,"volume":7041169,"rsi_14":58.83,"sma_20":75.25,"sma_60":77.26,"sma_120":75.19},{"date":"2026-08-10","open":79.49,"high":80.61,"low":79.39,"close":80.44,"volume":4028728,"rsi_14":55.81,"sma_20":75.36,"sma_60":77.3,"sma_120":75.28},{"date":"2026-08-11","open":80.65,"high":81.15,"low":79.71,"close":80.6,"volume":2943233,"rsi_14":60.33,"sma_20":75.41,"sma_60":77.34,"sma_120":75.35},{"date":"2026-08-12","open":81.77,"high":82.02,"low":80.58,"close":81.37,"volume":3337911,"rsi_14":68.21,"sma_20":75.5,"sma_60":77.45,"sma_120":75.43},{"date":"2026-08-13","open":81.38,"high":82.92,"low":81.25,"close":82.59,"volume":3048878,"rsi_14":76.78,"sma_20":75.8,"sma_60":77.58,"sma_120":75.52},{"date":"2026-08-14","open":82.62,"high":82.62,"low":80.78,"close":81.1,"volume":4053272,"rsi_14":70.47,"sma_20":76.09,"sma_60":77.7,"sma_120":75.62},{"date":"2026-08-17","open":80.97,"high":82.27,"low":80.56,"close":81.75,"volume":3860481,"rsi_14":71.72,"sma_20":76.43,"sma_60":77.8,"sma_120":75.7},{"date":"2026-08-18","open":80.0,"high":80.71,"low":79.06,"close":79.15,"volume":6734210,"rsi_14":69.36,"sma_20":76.5,"sma_60":77.84,"sma_120":75.74},{"date":"2026-08-19","open":80.83,"high":83.35,"low":80.53,"close":83.31,"volume":8922340,"rsi_14":71.71,"sma_20":76.87,"sma_60":77.96,"sma_120":75.82},{"date":"2026-08-20","open":83.32,"high":84.0,"low":82.54,"close":83.27,"volume":6327240,"rsi_14":76.91,"sma_20":77.34,"sma_60":78.06,"sma_120":75.9},{"date":"2026-08-21","open":84.24,"high":86.45,"low":84.11,"close":86.21,"volume":7150999,"rsi_14":77.58,"sma_20":78.06,"sma_60":78.2,"sma_120":76.0},{"date":"2026-08-24","open":85.67,"high":85.67,"low":83.76,"close":83.92,"volume":4415732,"rsi_14":66.23,"sma_20":78.63,"sma_60":78.24,"sma_120":76.1},{"date":"2026-08-25","open":84.25,"high":86.84,"low":84.2,"close":86.37,"volume":5278661},{"date":"2026-08-26","open":85.47,"high":86.37,"low":85.05,"close":85.78,"volume":3012308,"rsi_14":70.85,"sma_20":80.08,"sma_60":78.39,"sma_120":76.29},{"date":"2026-08-27","open":86.5,"high":87.83,"low":86.03,"close":87.38,"volume":2908911,"rsi_14":68.09,"sma_20":80.81,"sma_60":78.52,"sma_120":76.42},{"date":"2026-08-28","open":86.71,"high":87.19,"low":84.18,"close":84.59,"volume":5062246,"rsi_14":58.74,"sma_20":81.47,"sma_60":78.63,"sma_120":76.51},{"date":"2026-08-31","open":83.84,"high":85.73,"low":83.59,"close":85.57,"volume":3100219,"rsi_14":60.11,"sma_20":82.08,"sma_60":78.72,"sma_120":76.61},{"date":"2026-09-01","open":84.04,"high":84.42,"low":82.77,"close":83.08,"volume":4145726},{"date":"2026-09-02","open":82.99,"high":84.02,"low":82.58,"close":83.39,"volume":3739564,"rsi_14":51.6,"sma_20":82.75,"sma_60":78.99,"sma_120":76.8},{"date":"2026-09-03","open":84.39,"high":87.3,"low":84.39,"close":87.14,"volume":8203268,"rsi_14":60.93,"sma_20":83.32,"sma_60":79.19,"sma_120":76.94},{"date":"2026-09-04","open":85.9,"high":86.53,"low":85.8,"close":86.22,"volume":3454385,"rsi_14":58.01,"sma_20":83.66,"sma_60":79.41,"sma_120":77.06},{"date":"2026-09-08","open":86.15,"high":86.78,"low":85.21,"close":86.08,"volume":4001156,"rsi_14":63.61,"sma_20":83.94,"sma_60":79.59,"sma_120":77.17},{"date":"2026-09-09","open":86.1,"high":86.37,"low":84.47,"close":84.56,"volume":3807394,"rsi_14":52.74,"sma_20":84.14,"sma_60":79.73,"sma_120":77.28},{"date":"2026-09-10","open":82.77,"high":84.28,"low":82.42,"close":83.06,"volume":5120513,"rsi_14":49.57,"sma_20":84.23,"sma_60":79.79,"sma_120":77.38},{"date":"2026-09-11","open":83.63,"high":84.79,"low":83.5,"close":83.58,"volume":3272700,"rsi_14":44.06,"sma_20":84.28,"sma_60":79.87,"sma_120":77.5},{"date":"2026-09-14","open":82.59,"high":85.19,"low":82.49,"close":84.72,"volume":4619639,"rsi_14":52.03,"sma_20":84.46,"sma_60":79.97,"sma_120":77.61},{"date":"2026-09-15","open":83.9,"high":84.32,"low":82.91,"close":83.49,"volume":3870218,"rsi_14":42.72,"sma_20":84.55,"sma_60":80.03,"sma_120":77.73},{"date":"2026-09-16","open":83.88,"high":84.57,"low":82.04,"close":83.18,"volume":5457946,"rsi_14":43.23,"sma_20":84.75,"sma_60":80.1,"sma_120":77.84},{"date":"2026-09-17","open":85.04,"high":87.17,"low":85.04,"close":86.92,"volume":6759240},{"date":"2026-09-18","open":87.55,"high":88.33,"low":87.01,"close":88.23,"volume":4400037,"rsi_14":59.16,"sma_20":85.17,"sma_60":80.47,"sma_120":78.2},{"date":"2026-09-21","open":90.05,"high":90.98,"low":89.86,"close":90.72,"volume":6119085,"rsi_14":62.05,"sma_20":85.4,"sma_60":80.7,"sma_120":78.43},{"date":"2026-09-22","open":91.0,"high":91.94,"low":90.48,"close":91.61,"volume":4951577},{"date":"2026-09-23","open":91.38,"high":92.03,"low":89.67,"close":89.77,"volume":3863031,"rsi_14":64.98,"sma_20":85.95,"sma_60":81.08,"sma_120":78.81},{"date":"2026-09-24","open":88.94,"high":91.86,"low":88.76,"close":91.7,"volume":5475339,"rsi_14":61.7,"sma_20":86.25,"sma_60":81.26,"sma_120":79.0},{"date":"2026-09-25","open":92.02,"high":92.2,"low":89.72,"close":90.77,"volume":3982102,"rsi_14":61.67,"sma_20":86.42,"sma_60":81.41,"sma_120":79.18},{"date":"2026-09-28","open":89.84,"high":90.44,"low":88.66,"close":89.25,"volume":3867927,"rsi_14":57.59,"sma_20":86.65,"sma_60":81.54,"sma_120":79.35},{"date":"2026-09-29","open":90.0,"high":90.49,"low":88.9,"close":89.45,"volume":3656443},{"date":"2026-09-30","open":90.08,"high":90.33,"low":88.97,"close":89.1,"volume":3882466,"rsi_14":66.41,"sma_20":87.15,"sma_60":81.77,"sma_120":79.68},{"date":"2026-10-01","open":89.34,"high":89.92,"low":88.46,"close":88.58,"volume":3721320,"rsi_14":63.59,"sma_20":87.41,"sma_60":81.91,"sma_120":79.84},{"date":"2026-10-02","open":90.18,"high":91.45,"low":89.24,"close":89.83,"volume":5557342,"rsi_14":63.8,"sma_20":87.54,"sma_60":82.05,"sma_120":79.99},{"date":"2026-10-05","open":90.13,"high":93.02,"low":89.83,"close":92.78,"volume":4374320,"rsi_14":72.96,"sma_20":87.87,"sma_60":82.26,"sma_120":80.14},{"date":"2026-10-06","open":93.96,"high":94.82,"low":90.27,"close":90.49,"volume":4770996,"rsi_14":66.46,"sma_20":88.09,"sma_60":82.46,"sma_120":80.25},{"date":"2026-10-07","open":88.6,"high":88.96,"low":87.78,"close":88.3,"volume":5881645},{"date":"2026-10-08","open":88.15,"high":88.41,"low":86.59,"close":87.6,"volume":4725709,"rsi_14":48.38,"sma_20":88.5,"sma_60":82.74,"sma_120":80.41},{"date":"2026-10-09","open":88.57,"high":90.03,"low":88.27,"close":89.62,"volume":5353476,"rsi_14":47.19,"sma_20":88.81,"sma_60":82.96,"sma_120":80.5},{"date":"2026-10-12","open":89.39,"high":89.49,"low":87.58,"close":88.02,"volume":2441892,"rsi_14":41.15,"sma_20":88.97,"sma_60":83.17,"sma_120":80.59},{"date":"2026-10-13","open":87.03,"high":87.61,"low":86.5,"close":87.17,"volume":3523535,"rsi_14":43.31,"sma_20":89.16,"sma_60":83.38,"sma_120":80.65},{"date":"2026-10-14","open":85.81,"high":86.47,"low":83.98,"close":84.48,"volume":4124322,"rsi_14":31.97,"sma_20":89.22,"sma_60":83.49,"sma_120":80.72},{"date":"2026-10-15","open":82.02,"high":86.12,"low":81.51,"close":85.69,"volume":6820434,"rsi_14":37.51,"sma_20":89.16,"sma_60":83.65,"sma_120":80.79},{"date":"2026-10-16","open":85.45,"high":85.45,"low":80.93,"close":81.65,"volume":6114999,"rsi_14":33.48,"sma_20":88.83,"sma_60":83.78,"sma_120":80.84},{"date":"2026-10-19","open":82.88,"high":83.45,"low":81.97,"close":82.31,"volume":2290720,"rsi_14":34.86,"sma_20":88.41,"sma_60":83.96,"sma_120":80.89},{"date":"2026-10-20","open":81.65,"high":84.36,"low":81.23,"close":83.42,"volume":3537745,"rsi_14":38.31,"sma_20":88.0,"sma_60":84.14,"sma_120":80.98},{"date":"2026-10-21","open":84.62,"high":86.17,"low":84.33,"close":85.42,"volume":3268545,"rsi_14":43.88,"sma_20":87.78,"sma_60":84.35,"sma_120":81.06},{"date":"2026-10-22","open":83.0,"high":84.32,"low":81.1,"close":81.86,"volume":6089083,"rsi_14":35.69,"sma_20":87.29,"sma_60":84.54,"sma_120":81.1},{"date":"2026-10-23","open":81.36,"high":82.18,"low":80.7,"close":81.99,"volume":4901939,"rsi_14":28.15,"sma_20":86.84,"sma_60":84.69,"sma_120":81.13}],"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 Innovation ETF","phase":"above-fold","symbol_resolved":true}