{"status":"ok","report":{"price_analysis":{"current":154.89,"change_1d":0.1,"change_7d":-0.7,"change_30d":-2.3,"high_30d":168.4984,"low_30d":152.0547,"position_in_range":17.0,"support":153.7,"resistance":166.85},"summary":"ARK Next Generation Technology ETF(ARKW)은(는) Mid-Cap Growth를 추종하는 ETF입니다, 순자산 $1.83B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-0.72)가 시그널선(0.57)을 하회합니다(데드크로스). SMA20 161, SMA60 157 — 혼조세입니다. 볼린저밴드 153~170 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.16155308172684,"macd":-0.7186394930082827,"macd_signal":0.5687209699279596,"sma_20":161.35899999999998,"sma_60":156.57775,"bb_upper":169.53117939108043,"bb_lower":153.18682060891953,"atr_14":4.265100000000002},"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":37,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6688,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.67,"summary":"배당수익률 1.67%","metrics":[{"name":"배당수익률","value":1.67,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:19.301002+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Mid-Cap Growth","issuer":"ARK ETF Trust","category":"Mid-Cap Growth","expense_ratio":0.76,"aum":1831486460.0,"aum_display":"$1.83B","dividend_yield":1.53,"tracking_error":null,"holdings":[{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":9.43},{"ticker":"TSLA","name":"Tesla Inc","weight":8.81},{"ticker":"HOOD","name":"Robinhood Markets Inc Class A","weight":5.38},{"ticker":"CRCL","name":"Circle Internet Group Inc Ordinary Shares - Class A","weight":4.42},{"ticker":"SHOP","name":"Shopify Inc Registered Shs -A- Subord Vtg","weight":4.35},{"ticker":"ROKU","name":"Roku Inc Class A","weight":4.05},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.84},{"ticker":"CRWV","name":"CoreWeave Inc Ordinary Shares - Class A","weight":3.51},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":3.47}],"holdings_count":9,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":154.89,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.25},{"date":"2016-10-25","close":24.9766},{"date":"2016-10-26","close":24.928},{"date":"2016-10-27","close":24.8},{"date":"2016-10-28","close":24.7},{"date":"2016-10-31","close":24.72},{"date":"2016-11-01","close":24.3775},{"date":"2016-11-02","close":24.1156},{"date":"2016-11-03","close":23.85},{"date":"2016-11-04","close":24.2198},{"date":"2016-11-07","close":24.72},{"date":"2016-11-08","close":24.741},{"date":"2016-11-09","close":24.5753},{"date":"2016-11-10","close":24.7901},{"date":"2016-11-11","close":25.058},{"date":"2016-11-14","close":24.9899},{"date":"2016-11-15","close":25.2999},{"date":"2016-11-16","close":25.46},{"date":"2016-11-17","close":25.82},{"date":"2016-11-18","close":25.6625},{"date":"2016-11-21","close":25.79},{"date":"2016-11-22","close":25.905},{"date":"2016-11-23","close":25.77},{"date":"2016-11-25","close":25.77},{"date":"2016-11-28","close":25.669},{"date":"2016-11-29","close":25.5},{"date":"2016-11-30","close":25.32},{"date":"2016-12-01","close":25.18},{"date":"2016-12-02","close":24.475},{"date":"2016-12-05","close":24.98},{"date":"2016-12-06","close":24.9893},{"date":"2016-12-07","close":25.116},{"date":"2016-12-08","close":25.41},{"date":"2016-12-09","close":25.32},{"date":"2016-12-12","close":25.03},{"date":"2016-12-13","close":25.36},{"date":"2016-12-14","close":25.33},{"date":"2016-12-15","close":25.545},{"date":"2016-12-16","close":25.62},{"date":"2016-12-19","close":25.52},{"date":"2016-12-20","close":25.676},{"date":"2016-12-21","close":25.61},{"date":"2016-12-22","close":25.1266},{"date":"2016-12-23","close":25.16},{"date":"2016-12-27","close":25.6099},{"date":"2016-12-28","close":25.37},{"date":"2016-12-29","close":25.1101},{"date":"2016-12-30","close":25.0949},{"date":"2017-01-03","close":25.424},{"date":"2017-01-04","close":26.1696},{"date":"2017-01-05","close":26.35},{"date":"2017-01-06","close":26.566},{"date":"2017-01-09","close":26.7204},{"date":"2017-01-10","close":26.95},{"date":"2017-01-11","close":26.9915},{"date":"2017-01-12","close":26.93},{"date":"2017-01-13","close":27.0841},{"date":"2017-01-17","close":26.84},{"date":"2017-01-18","close":26.8509},{"date":"2017-01-19","close":27.01},{"date":"2017-01-20","close":27.0},{"date":"2017-01-23","close":27.01},{"date":"2017-01-24","close":27.3994},{"date":"2017-01-25","close":27.6705},{"date":"2017-01-26","close":27.7062},{"date":"2017-01-27","close":27.6993},{"date":"2017-01-30","close":27.52},{"date":"2017-01-31","close":27.59},{"date":"2017-02-01","close":27.63},{"date":"2017-02-02","close":27.5724},{"date":"2017-02-03","close":27.6},{"date":"2017-02-06","close":27.5924},{"date":"2017-02-07","close":27.7},{"date":"2017-02-08","close":27.892},{"date":"2017-02-09","close":28.1542},{"date":"2017-02-10","close":28.25},{"date":"2017-02-13","close":28.305},{"date":"2017-02-14","close":28.31},{"date":"2017-02-15","close":28.49},{"date":"2017-02-16","close":28.305},{"date":"2017-02-17","close":28.37},{"date":"2017-02-21","close":28.6701},{"date":"2017-02-22","close":28.6608},{"date":"2017-02-23","close":28.52},{"date":"2017-02-24","close":28.412},{"date":"2017-02-27","close":28.475},{"date":"2017-02-28","close":28.25},{"date":"2017-03-01","close":28.52},{"date":"2017-03-02","close":28.3299},{"date":"2017-03-03","close":28.2749},{"date":"2017-03-06","close":28.36},{"date":"2017-03-07","close":28.1922},{"date":"2017-03-08","close":28.1599},{"date":"2017-03-09","close":28.17},{"date":"2017-03-10","close":28.3999},{"date":"2017-03-13","close":28.59},{"date":"2017-03-14","close":28.49},{"date":"2017-03-15","close":28.71},{"date":"2017-03-16","close":28.87},{"date":"2017-03-17","close":28.84},{"date":"2017-03-20","close":28.839},{"date":"2017-03-21","close":28.135},{"date":"2017-03-22","close":28.0488},{"date":"2017-03-23","close":28.205},{"date":"2017-03-24","close":28.229},{"date":"2017-03-27","close":28.3944},{"date":"2017-03-28","close":28.58},{"date":"2017-03-29","close":28.7449},{"date":"2017-03-30","close":28.7264},{"date":"2017-03-31","close":28.9099},{"date":"2017-04-03","close":29.08},{"date":"2017-04-04","close":28.92},{"date":"2017-04-05","close":29.039},{"date":"2017-04-06","close":28.9994},{"date":"2017-04-07","close":29.0868},{"date":"2017-04-10","close":29.1697},{"date":"2017-04-11","close":29.17},{"date":"2017-04-12","close":28.9999},{"date":"2017-04-13","close":28.8401},{"date":"2017-04-17","close":29.05},{"date":"2017-04-18","close":29.25},{"date":"2017-04-19","close":29.3899},{"date":"2017-04-20","close":29.6858},{"date":"2017-04-21","close":29.59},{"date":"2017-04-24","close":29.93},{"date":"2017-04-25","close":30.33},{"date":"2017-04-26","close":30.3724},{"date":"2017-04-27","close":30.76},{"date":"2017-04-28","close":30.3},{"date":"2017-05-01","close":30.9},{"date":"2017-05-02","close":30.86},{"date":"2017-05-03","close":30.58},{"date":"2017-05-04","close":30.6048},{"date":"2017-05-05","close":30.929},{"date":"2017-05-08","close":31.05},{"date":"2017-05-09","close":31.7},{"date":"2017-05-10","close":31.91},{"date":"2017-05-11","close":31.95},{"date":"2017-05-12","close":32.02},{"date":"2017-05-15","close":32.34},{"date":"2017-05-16","close":32.47},{"date":"2017-05-17","close":31.47},{"date":"2017-05-18","close":32.4},{"date":"2017-05-19","close":32.634},{"date":"2017-05-22","close":33.26},{"date":"2017-05-23","close":33.51},{"date":"2017-05-24","close":34.716},{"date":"2017-05-25","close":35.3279},{"date":"2017-05-26","close":34.9199},{"date":"2017-05-30","close":35.02},{"date":"2017-05-31","close":35.22},{"date":"2017-06-01","close":35.819},{"date":"2017-06-02","close":35.88},{"date":"2017-06-05","close":36.1899},{"date":"2017-06-06","close":36.3},{"date":"2017-06-07","close":36.245},{"date":"2017-06-08","close":36.61},{"date":"2017-06-09","close":35.23},{"date":"2017-06-12","close":34.62},{"date":"2017-06-13","close":35.1202},{"date":"2017-06-14","close":34.76},{"date":"2017-06-15","close":34.73},{"date":"2017-06-16","close":35.12},{"date":"2017-06-19","close":35.86},{"date":"2017-06-20","close":35.8},{"date":"2017-06-21","close":36.18},{"date":"2017-06-22","close":36.37},{"date":"2017-06-23","close":36.62},{"date":"2017-06-26","close":36.12},{"date":"2017-06-27","close":35.32},{"date":"2017-06-28","close":35.96},{"date":"2017-06-29","close":35.208},{"date":"2017-06-30","close":35.0907},{"date":"2017-07-03","close":34.79},{"date":"2017-07-05","close":34.96},{"date":"2017-07-06","close":34.43},{"date":"2017-07-07","close":34.86},{"date":"2017-07-10","close":35.17},{"date":"2017-07-11","close":35.4824},{"date":"2017-07-12","close":36.3},{"date":"2017-07-13","close":36.13},{"date":"2017-07-14","close":36.35},{"date":"2017-07-17","close":36.24},{"date":"2017-07-18","close":36.92},{"date":"2017-07-19","close":36.88},{"date":"2017-07-20","close":37.05},{"date":"2017-07-21","close":37.21},{"date":"2017-07-24","close":37.57},{"date":"2017-07-25","close":37.5},{"date":"2017-07-26","close":37.4937},{"date":"2017-07-27","close":36.99},{"date":"2017-07-28","close":37.1693},{"date":"2017-07-31","close":36.85},{"date":"2017-08-01","close":37.19},{"date":"2017-08-02","close":36.9548},{"date":"2017-08-03","close":37.18},{"date":"2017-08-04","close":37.38},{"date":"2017-08-07","close":38.12},{"date":"2017-08-08","close":38.1283},{"date":"2017-08-09","close":37.87},{"date":"2017-08-10","close":37.02},{"date":"2017-08-11","close":37.51},{"date":"2017-08-14","close":38.71},{"date":"2017-08-15","close":38.3699},{"date":"2017-08-16","close":38.9172},{"date":"2017-08-17","close":38.3504},{"date":"2017-08-18","close":38.34},{"date":"2017-08-21","close":38.26},{"date":"2017-08-22","close":38.8},{"date":"2017-08-23","close":39.01},{"date":"2017-08-24","close":39.2},{"date":"2017-08-25","close":39.17},{"date":"2017-08-28","close":39.13},{"date":"2017-08-29","close":39.58},{"date":"2017-08-30","close":40.49},{"date":"2017-08-31","close":41.2},{"date":"2017-09-01","close":40.43},{"date":"2017-09-05","close":39.92},{"date":"2017-09-06","close":40.325},{"date":"2017-09-07","close":40.38},{"date":"2017-09-08","close":39.72},{"date":"2017-09-11","close":40.36},{"date":"2017-09-12","close":40.53},{"date":"2017-09-13","close":40.17},{"date":"2017-09-14","close":39.99},{"date":"2017-09-15","close":40.54},{"date":"2017-09-18","close":41.21},{"date":"2017-09-19","close":41.06},{"date":"2017-09-20","close":41.07},{"date":"2017-09-21","close":40.6399},{"date":"2017-09-22","close":40.6},{"date":"2017-09-25","close":39.64},{"date":"2017-09-26","close":39.57},{"date":"2017-09-27","close":40.38},{"date":"2017-09-28","close":40.37},{"date":"2017-09-29","close":40.66},{"date":"2017-10-02","close":40.9},{"date":"2017-10-03","close":40.98},{"date":"2017-10-04","close":41.0399},{"date":"2017-10-05","close":41.57},{"date":"2017-10-06","close":41.63},{"date":"2017-10-09","close":41.5},{"date":"2017-10-10","close":41.371},{"date":"2017-10-11","close":41.44},{"date":"2017-10-12","close":41.69},{"date":"2017-10-13","close":41.71},{"date":"2017-10-16","close":41.64},{"date":"2017-10-17","close":41.66},{"date":"2017-10-18","close":41.65},{"date":"2017-10-19","close":41.39},{"date":"2017-10-20","close":41.77},{"date":"2017-10-23","close":41.33},{"date":"2017-10-24","close":41.5},{"date":"2017-10-25","close":41.0},{"date":"2017-10-26","close":41.55},{"date":"2017-10-27","close":42.52},{"date":"2017-10-30","close":42.74},{"date":"2017-10-31","close":43.195},{"date":"2017-11-01","close":42.97},{"date":"2017-11-02","close":42.78},{"date":"2017-11-03","close":43.32},{"date":"2017-11-06","close":43.5},{"date":"2017-11-07","close":43.26},{"date":"2017-11-08","close":43.43},{"date":"2017-11-09","close":42.96},{"date":"2017-11-10","close":42.99},{"date":"2017-11-13","close":43.18},{"date":"2017-11-14","close":42.93},{"date":"2017-11-15","close":42.86},{"date":"2017-11-16","close":43.69},{"date":"2017-11-17","close":44.07},{"date":"2017-11-20","close":44.42},{"date":"2017-11-21","close":45.27},{"date":"2017-11-22","close":45.36},{"date":"2017-11-24","close":45.84},{"date":"2017-11-27","close":46.0},{"date":"2017-11-28","close":46.39},{"date":"2017-11-29","close":45.2},{"date":"2017-11-30","close":45.29},{"date":"2017-12-01","close":45.32},{"date":"2017-12-04","close":44.6},{"date":"2017-12-05","close":44.33},{"date":"2017-12-06","close":44.81},{"date":"2017-12-07","close":45.45},{"date":"2017-12-08","close":45.05},{"date":"2017-12-11","close":46.03},{"date":"2017-12-12","close":46.85},{"date":"2017-12-13","close":47.15},{"date":"2017-12-14","close":47.3},{"date":"2017-12-15","close":48.3},{"date":"2017-12-18","close":50.46},{"date":"2017-12-19","close":49.37},{"date":"2017-12-20","close":47.98},{"date":"2017-12-21","close":47.06},{"date":"2017-12-22","close":47.14},{"date":"2017-12-26","close":47.72},{"date":"2017-12-27","close":46.43},{"date":"2017-12-28","close":46.16},{"date":"2017-12-29","close":46.07},{"date":"2018-01-02","close":39.696},{"date":"2018-01-03","close":40.1054},{"date":"2018-01-04","close":40.097},{"date":"2018-01-05","close":40.6736},{"date":"2018-01-08","close":40.8156},{"date":"2018-01-09","close":40.707},{"date":"2018-01-10","close":40.5148},{"date":"2018-01-11","close":40.7655},{"date":"2018-01-12","close":41.0245},{"date":"2018-01-16","close":40.5817},{"date":"2018-01-17","close":40.849},{"date":"2018-01-18","close":40.9744},{"date":"2018-01-19","close":41.1999},{"date":"2018-01-22","close":41.601},{"date":"2018-01-23","close":42.119},{"date":"2018-01-24","close":41.7932},{"date":"2018-01-25","close":41.9269},{"date":"2018-01-26","close":42.8459},{"date":"2018-01-29","close":42.7039},{"date":"2018-01-30","close":42.2109},{"date":"2018-01-31","close":42.3446},{"date":"2018-02-01","close":41.7514},{"date":"2018-02-02","close":40.9493},{"date":"2018-02-05","close":39.2949},{"date":"2018-02-06","close":40.1889},{"date":"2018-02-07","close":40.3978},{"date":"2018-02-08","close":38.9607},{"date":"2018-02-09","close":39.5205},{"date":"2018-02-12","close":40.214},{"date":"2018-02-13","close":40.6986},{"date":"2018-02-14","close":41.9519},{"date":"2018-02-15","close":42.9128},{"date":"2018-02-16","close":42.7206},{"date":"2018-02-20","close":43.0548},{"date":"2018-02-21","close":42.8209},{"date":"2018-02-22","close":42.729},{"date":"2018-02-23","close":43.3055},{"date":"2018-02-26","close":43.8152},{"date":"2018-02-27","close":43.3556},{"date":"2018-02-28","close":43.1969},{"date":"2018-03-01","close":42.8626},{"date":"2018-03-02","close":43.4893},{"date":"2018-03-05","close":44.1661},{"date":"2018-03-06","close":44.6507},{"date":"2018-03-07","close":44.9849},{"date":"2018-03-08","close":45.1186},{"date":"2018-03-09","close":45.7034},{"date":"2018-03-12","close":45.9625},{"date":"2018-03-13","close":45.1687},{"date":"2018-03-14","close":45.5614},{"date":"2018-03-15","close":45.4277},{"date":"2018-03-16","close":45.3943},{"date":"2018-03-19","close":44.6507},{"date":"2018-03-20","close":44.8094},{"date":"2018-03-21","close":44.9264},{"date":"2018-03-22","close":43.5812},{"date":"2018-03-23","close":42.4282},{"date":"2018-03-26","close":43.9154},{"date":"2018-03-27","close":41.9269},{"date":"2018-03-28","close":40.7488},{"date":"2018-03-29","close":41.6762},{"date":"2018-04-02","close":40.448},{"date":"2018-04-03","close":40.7488},{"date":"2018-04-04","close":41.3754},{"date":"2018-04-05","close":41.6595},{"date":"2018-04-06","close":40.6568},{"date":"2018-04-09","close":40.824},{"date":"2018-04-10","close":41.8851},{"date":"2018-04-11","close":41.8015},{"date":"2018-04-12","close":42.2276},{"date":"2018-04-13","close":41.7263},{"date":"2018-04-16","close":41.8099},{"date":"2018-04-17","close":43.1718},{"date":"2018-04-18","close":43.4392},{"date":"2018-04-19","close":43.13},{"date":"2018-04-20","close":42.5869},{"date":"2018-04-23","close":42.1692},{"date":"2018-04-24","close":41.3754},{"date":"2018-04-25","close":40.6652},{"date":"2018-04-26","close":41.5091},{"date":"2018-04-27","close":41.5592},{"date":"2018-04-30","close":41.5425},{"date":"2018-05-01","close":41.8099},{"date":"2018-05-02","close":41.9686},{"date":"2018-05-03","close":42.0188},{"date":"2018-05-04","close":42.6203},{"date":"2018-05-07","close":43.6815},{"date":"2018-05-08","close":44.1494},{"date":"2018-05-09","close":44.7844},{"date":"2018-05-10","close":45.1269},{"date":"2018-05-11","close":44.8763},{"date":"2018-05-14","close":44.517},{"date":"2018-05-15","close":43.9823},{"date":"2018-05-16","close":44.4752},{"date":"2018-05-17","close":44.1911},{"date":"2018-05-18","close":43.9572},{"date":"2018-05-21","close":44.3081},{"date":"2018-05-22","close":43.9488},{"date":"2018-05-23","close":44.329},{"date":"2018-05-24","close":44.4418},{"date":"2018-05-25","close":44.5671},{"date":"2018-05-29","close":44.3332},{"date":"2018-05-30","close":44.7342},{"date":"2018-05-31","close":44.7092},{"date":"2018-06-01","close":45.6032},{"date":"2018-06-04","close":46.4471},{"date":"2018-06-05","close":46.8481},{"date":"2018-06-06","close":47.5249},{"date":"2018-06-07","close":46.8648},{"date":"2018-06-08","close":47.1823},{"date":"2018-06-11","close":47.4915},{"date":"2018-06-12","close":48.0095},{"date":"2018-06-13","close":48.1265},{"date":"2018-06-14","close":49.0873},{"date":"2018-06-15","close":49.0915},{"date":"2018-06-18","close":49.3798},{"date":"2018-06-19","close":48.8116},{"date":"2018-06-20","close":49.3296},{"date":"2018-06-21","close":48.4607},{"date":"2018-06-22","close":47.834},{"date":"2018-06-25","close":46.3969},{"date":"2018-06-26","close":46.8398},{"date":"2018-06-27","close":45.67},{"date":"2018-06-28","close":46.4136},{"date":"2018-06-29","close":46.3552},{"date":"2018-07-02","close":46.7896},{"date":"2018-07-03","close":46.2382},{"date":"2018-07-05","close":46.8899},{"date":"2018-07-06","close":47.7004},{"date":"2018-07-09","close":48.2184},{"date":"2018-07-10","close":48.068},{"date":"2018-07-11","close":48.0095},{"date":"2018-07-12","close":49.0205},{"date":"2018-07-13","close":48.8534},{"date":"2018-07-16","close":48.6946},{"date":"2018-07-17","close":49.2879},{"date":"2018-07-18","close":49.221},{"date":"2018-07-19","close":49.0289},{"date":"2018-07-20","close":48.8033},{"date":"2018-07-23","close":48.9537},{"date":"2018-07-24","close":48.327},{"date":"2018-07-25","close":49.2962},{"date":"2018-07-26","close":48.962},{"date":"2018-07-27","close":47.4581},{"date":"2018-07-30","close":45.8789},{"date":"2018-07-31","close":46.021},{"date":"2018-08-01","close":46.1296},{"date":"2018-08-02","close":47.3327},{"date":"2018-08-03","close":46.94},{"date":"2018-08-06","close":47.5667},{"date":"2018-08-07","close":47.8591},{"date":"2018-08-08","close":47.8508},{"date":"2018-08-09","close":48.1014},{"date":"2018-08-10","close":47.9677},{"date":"2018-08-13","close":47.8173},{"date":"2018-08-14","close":48.0847},{"date":"2018-08-15","close":46.9818},{"date":"2018-08-16","close":46.9651},{"date":"2018-08-17","close":46.6309},{"date":"2018-08-20","close":46.9317},{"date":"2018-08-21","close":47.55},{"date":"2018-08-22","close":48.0095},{"date":"2018-08-23","close":47.8925},{"date":"2018-08-24","close":49.0205},{"date":"2018-08-27","close":49.6054},{"date":"2018-08-28","close":49.6639},{"date":"2018-08-29","close":50.0482},{"date":"2018-08-30","close":49.5385},{"date":"2018-08-31","close":49.6722},{"date":"2018-09-04","close":49.5218},{"date":"2018-09-05","close":47.8758},{"date":"2018-09-06","close":47.6085},{"date":"2018-09-07","close":47.575},{"date":"2018-09-10","close":47.8591},{"date":"2018-09-11","close":48.2351},{"date":"2018-09-12","close":48.5275},{"date":"2018-09-13","close":48.7197},{"date":"2018-09-14","close":48.8785},{"date":"2018-09-17","close":47.5416},{"date":"2018-09-18","close":47.6669},{"date":"2018-09-19","close":47.8842},{"date":"2018-09-20","close":48.1348},{"date":"2018-09-21","close":47.6586},{"date":"2018-09-24","close":47.809},{"date":"2018-09-25","close":48.2184},{"date":"2018-09-26","close":48.2769},{"date":"2018-09-27","close":48.6445},{"date":"2018-09-28","close":48.1181},{"date":"2018-10-01","close":48.5025},{"date":"2018-10-02","close":47.7171},{"date":"2018-10-03","close":47.834},{"date":"2018-10-04","close":46.6225},{"date":"2018-10-05","close":45.8789},{"date":"2018-10-08","close":44.918},{"date":"2018-10-09","close":44.9765},{"date":"2018-10-10","close":42.5117},{"date":"2018-10-11","close":42.0021},{"date":"2018-10-12","close":43.506},{"date":"2018-10-15","close":43.1133},{"date":"2018-10-16","close":45.01},{"date":"2018-10-17","close":44.5838},{"date":"2018-10-18","close":43.3974},{"date":"2018-10-19","close":42.612},{"date":"2018-10-22","close":43.1969},{"date":"2018-10-23","close":43.4559},{"date":"2018-10-24","close":41.083},{"date":"2018-10-25","close":43.1384},{"date":"2018-10-26","close":42.0605},{"date":"2018-10-29","close":41.6177},{"date":"2018-10-30","close":42.6872},{"date":"2018-10-31","close":44.634},{"date":"2018-11-01","close":46.1713},{"date":"2018-11-02","close":46.0961},{"date":"2018-11-05","close":45.5447},{"date":"2018-11-06","close":45.5363},{"date":"2018-11-07","close":46.8907},{"date":"2018-11-08","close":45.8371},{"date":"2018-11-09","close":44.7426},{"date":"2018-11-12","close":42.9963},{"date":"2018-11-13","close":43.5561},{"date":"2018-11-14","close":43.4392},{"date":"2018-11-15","close":44.7927},{"date":"2018-11-16","close":44.0992},{"date":"2018-11-19","close":41.5676},{"date":"2018-11-20","close":40.9744},{"date":"2018-11-21","close":41.4673},{"date":"2018-11-23","close":41.2919},{"date":"2018-11-26","close":42.8961},{"date":"2018-11-27","close":42.9378},{"date":"2018-11-28","close":44.7969},{"date":"2018-11-29","close":44.6549},{"date":"2018-11-30","close":45.1019},{"date":"2018-12-03","close":46.2632},{"date":"2018-12-04","close":44.0491},{"date":"2018-12-06","close":44.5421},{"date":"2018-12-07","close":42.988},{"date":"2018-12-10","close":43.4475},{"date":"2018-12-11","close":43.4893},{"date":"2018-12-12","close":44.2329},{"date":"2018-12-13","close":43.9071},{"date":"2018-12-14","close":42.8877},{"date":"2018-12-17","close":41.083},{"date":"2018-12-18","close":41.4757},{"date":"2018-12-19","close":40.5817},{"date":"2018-12-20","close":39.4119},{"date":"2018-12-21","close":37.8912},{"date":"2018-12-24","close":37.2897},{"date":"2018-12-26","close":39.6542},{"date":"2018-12-27","close":39.8415},{"date":"2018-12-28","close":39.7375},{"date":"2018-12-31","close":40.1253},{"date":"2019-01-02","close":40.1631},{"date":"2019-01-03","close":38.678},{"date":"2019-01-04","close":41.109},{"date":"2019-01-07","close":42.5657},{"date":"2019-01-08","close":43.0387},{"date":"2019-01-09","close":43.8238},{"date":"2019-01-10","close":44.2305},{"date":"2019-01-11","close":44.3535},{"date":"2019-01-14","close":43.9373},{"date":"2019-01-15","close":44.7791},{"date":"2019-01-16","close":45.0061},{"date":"2019-01-17","close":45.498},{"date":"2019-01-18","close":45.848},{"date":"2019-01-22","close":44.3156},{"date":"2019-01-23","close":44.2021},{"date":"2019-01-24","close":45.2426},{"date":"2019-01-25","close":46.4155},{"date":"2019-01-28","close":45.5453},{"date":"2019-01-29","close":44.6372},{"date":"2019-01-30","close":46.0088},{"date":"2019-01-31","close":46.8412},{"date":"2019-02-01","close":46.879},{"date":"2019-02-04","close":47.579},{"date":"2019-02-05","close":47.9385},{"date":"2019-02-06","close":47.702},{"date":"2019-02-07","close":46.6047},{"date":"2019-02-08","close":46.9263},{"date":"2019-02-11","close":46.9642},{"date":"2019-02-12","close":47.7398},{"date":"2019-02-13","close":47.7398},{"date":"2019-02-14","close":47.806},{"date":"2019-02-15","close":48.2128},{"date":"2019-02-19","close":48.5438},{"date":"2019-02-20","close":48.2506},{"date":"2019-02-21","close":47.6168},{"date":"2019-02-22","close":48.9222},{"date":"2019-02-25","close":49.1208},{"date":"2019-02-26","close":48.7614},{"date":"2019-02-27","close":49.2816},{"date":"2019-02-28","close":49.1303},{"date":"2019-03-01","close":48.8654},{"date":"2019-03-04","close":48.1371},{"date":"2019-03-05","close":48.4492},{"date":"2019-03-06","close":47.7304},{"date":"2019-03-07","close":47.1344},{"date":"2019-03-08","close":47.0115},{"date":"2019-03-11","close":48.5533},{"date":"2019-03-12","close":48.7519},{"date":"2019-03-13","close":49.0925},{"date":"2019-03-14","close":48.61},{"date":"2019-03-15","close":48.733},{"date":"2019-03-18","close":48.7708},{"date":"2019-03-19","close":49.0925},{"date":"2019-03-20","close":49.1681},{"date":"2019-03-21","close":50.2465},{"date":"2019-03-22","close":48.5722},{"date":"2019-03-25","close":48.4209},{"date":"2019-03-26","close":48.5249},{"date":"2019-03-27","close":47.8533},{"date":"2019-03-28","close":48.3736},{"date":"2019-03-29","close":49.0073},{"date":"2019-04-01","close":49.8397},{"date":"2019-04-02","close":49.9438},{"date":"2019-04-03","close":50.7194},{"date":"2019-04-04","close":49.9532},{"date":"2019-04-05","close":50.5397},{"date":"2019-04-08","close":50.691},{"date":"2019-04-09","close":50.3032},{"date":"2019-04-10","close":50.8424},{"date":"2019-04-11","close":50.4451},{"date":"2019-04-12","close":50.4073},{"date":"2019-04-15","close":49.9627},{"date":"2019-04-16","close":50.4546},{"date":"2019-04-17","close":49.9438},{"date":"2019-04-18","close":49.783},{"date":"2019-04-22","close":50.1613},{"date":"2019-04-23","close":51.2491},{"date":"2019-04-24","close":50.7194},{"date":"2019-04-25","close":50.1802},{"date":"2019-04-26","close":50.0951},{"date":"2019-04-29","close":50.464},{"date":"2019-04-30","close":50.4829},{"date":"2019-05-01","close":50.4167},{"date":"2019-05-02","close":50.2275},{"date":"2019-05-03","close":51.3437},{"date":"2019-05-06","close":51.3248},{"date":"2019-05-07","close":49.887},{"date":"2019-05-08","close":49.9248},{"date":"2019-05-09","close":49.5276},{"date":"2019-05-10","close":49.6032},{"date":"2019-05-13","close":47.4182},{"date":"2019-05-14","close":48.383},{"date":"2019-05-15","close":49.1776},{"date":"2019-05-16","close":49.5749},{"date":"2019-05-17","close":48.2128},{"date":"2019-05-20","close":47.2763},{"date":"2019-05-21","close":48.0614},{"date":"2019-05-22","close":47.6547},{"date":"2019-05-23","close":46.3966},{"date":"2019-05-24","close":46.4155},{"date":"2019-05-28","close":46.4723},{"date":"2019-05-29","close":46.075},{"date":"2019-05-30","close":46.0939},{"date":"2019-05-31","close":45.0156},{"date":"2019-06-03","close":43.7859},{"date":"2019-06-04","close":45.4602},{"date":"2019-06-05","close":45.8385},{"date":"2019-06-06","close":45.8764},{"date":"2019-06-07","close":46.5953},{"date":"2019-06-10","close":47.1723},{"date":"2019-06-11","close":47.125},{"date":"2019-06-12","close":46.9074},{"date":"2019-06-13","close":47.3425},{"date":"2019-06-14","close":46.8601},{"date":"2019-06-17","close":47.6925},{"date":"2019-06-18","close":48.279},{"date":"2019-06-19","close":48.7046},{"date":"2019-06-20","close":49.0262},{"date":"2019-06-21","close":48.6384},{"date":"2019-06-24","close":48.5154},{"date":"2019-06-25","close":47.4087},{"date":"2019-06-26","close":48.0898},{"date":"2019-06-27","close":48.5911},{"date":"2019-06-28","close":49.1965},{"date":"2019-07-01","close":49.6411},{"date":"2019-07-02","close":49.5843},{"date":"2019-07-03","close":49.9911},{"date":"2019-07-05","close":49.8965},{"date":"2019-07-08","close":49.5181},{"date":"2019-07-09","close":50.4546},{"date":"2019-07-10","close":50.7289},{"date":"2019-07-11","close":50.8518},{"date":"2019-07-12","close":51.2397},{"date":"2019-07-15","close":51.5896},{"date":"2019-07-16","close":51.0978},{"date":"2019-07-17","close":51.2018},{"date":"2019-07-18","close":51.0694},{"date":"2019-07-19","close":50.7005},{"date":"2019-07-22","close":50.8991},{"date":"2019-07-23","close":51.0789},{"date":"2019-07-24","close":51.845},{"date":"2019-07-25","close":50.4356},{"date":"2019-07-26","close":51.1167},{"date":"2019-07-29","close":50.7951},{"date":"2019-07-30","close":50.7572},{"date":"2019-07-31","close":49.6411},{"date":"2019-08-01","close":49.1776},{"date":"2019-08-02","close":47.9385},{"date":"2019-08-05","close":45.8953},{"date":"2019-08-06","close":46.2737},{"date":"2019-08-07","close":46.9925},{"date":"2019-08-08","close":48.0964},{"date":"2019-08-09","close":47.4087},{"date":"2019-08-12","close":46.425},{"date":"2019-08-13","close":47.2574},{"date":"2019-08-14","close":45.2994},{"date":"2019-08-15","close":45.1575},{"date":"2019-08-16","close":46.2831},{"date":"2019-08-19","close":47.2669},{"date":"2019-08-20","close":47.2101},{"date":"2019-08-21","close":47.8439},{"date":"2019-08-22","close":47.475},{"date":"2019-08-23","close":46.0277},{"date":"2019-08-26","close":46.5196},{"date":"2019-08-27","close":46.2074},{"date":"2019-08-28","close":46.0845},{"date":"2019-08-29","close":47.2385},{"date":"2019-08-30","close":47.1628},{"date":"2019-09-03","close":46.6236},{"date":"2019-09-04","close":47.0398},{"date":"2019-09-05","close":48.2913},{"date":"2019-09-06","close":48.0047},{"date":"2019-09-09","close":47.7209},{"date":"2019-09-10","close":47.8249},{"date":"2019-09-11","close":48.5533},{"date":"2019-09-12","close":48.6479},{"date":"2019-09-13","close":48.4492},{"date":"2019-09-16","close":48.3546},{"date":"2019-09-17","close":48.6763},{"date":"2019-09-18","close":48.1087},{"date":"2019-09-19","close":48.033},{"date":"2019-09-20","close":47.352},{"date":"2019-09-23","close":47.1155},{"date":"2019-09-24","close":45.5548},{"date":"2019-09-25","close":46.1885},{"date":"2019-09-26","close":46.5385},{"date":"2019-09-27","close":45.6304},{"date":"2019-09-30","close":46.0372},{"date":"2019-10-01","close":45.6115},{"date":"2019-10-02","close":44.8926},{"date":"2019-10-03","close":45.4507},{"date":"2019-10-04","close":45.971},{"date":"2019-10-07","close":46.0277},{"date":"2019-10-08","close":44.9021},{"date":"2019-10-09","close":45.6777},{"date":"2019-10-10","close":45.8291},{"date":"2019-10-11","close":46.6331},{"date":"2019-10-14","close":46.9263},{"date":"2019-10-15","close":47.8912},{"date":"2019-10-16","close":47.229},{"date":"2019-10-17","close":47.6831},{"date":"2019-10-18","close":46.3966},{"date":"2019-10-21","close":47.0588},{"date":"2019-10-22","close":46.3777},{"date":"2019-10-23","close":46.1129},{"date":"2019-10-24","close":47.5885},{"date":"2019-10-25","close":48.8181},{"date":"2019-10-28","close":49.6978},{"date":"2019-10-29","close":48.5817},{"date":"2019-10-30","close":48.7141},{"date":"2019-10-31","close":48.6857},{"date":"2019-11-01","close":49.1114},{"date":"2019-11-04","close":49.7546},{"date":"2019-11-05","close":49.3668},{"date":"2019-11-06","close":49.4046},{"date":"2019-11-07","close":49.5087},{"date":"2019-11-08","close":50.0194},{"date":"2019-11-11","close":50.5491},{"date":"2019-11-12","close":50.6154},{"date":"2019-11-13","close":50.5302},{"date":"2019-11-14","close":50.7478},{"date":"2019-11-15","close":51.3343},{"date":"2019-11-18","close":51.5234},{"date":"2019-11-19","close":51.7315},{"date":"2019-11-20","close":51.5802},{"date":"2019-11-21","close":51.5896},{"date":"2019-11-22","close":51.8734},{"date":"2019-11-25","close":52.9139},{"date":"2019-11-26","close":53.122},{"date":"2019-11-27","close":53.3774},{"date":"2019-11-29","close":53.1561},{"date":"2019-12-02","close":51.514},{"date":"2019-12-03","close":51.5802},{"date":"2019-12-04","close":51.8072},{"date":"2019-12-05","close":51.8923},{"date":"2019-12-06","close":52.3558},{"date":"2019-12-09","close":52.1761},{"date":"2019-12-10","close":52.0739},{"date":"2019-12-11","close":52.1194},{"date":"2019-12-12","close":52.3369},{"date":"2019-12-13","close":52.1761},{"date":"2019-12-16","close":53.4058},{"date":"2019-12-17","close":53.2734},{"date":"2019-12-18","close":53.8693},{"date":"2019-12-19","close":54.4368},{"date":"2019-12-20","close":54.5976},{"date":"2019-12-23","close":55.1084},{"date":"2019-12-24","close":55.3685},{"date":"2019-12-26","close":55.7989},{"date":"2019-12-27","close":55.4584},{"date":"2019-12-30","close":54.2949},{"date":"2019-12-31","close":54.4747},{"date":"2020-01-02","close":55.676},{"date":"2020-01-03","close":55.43},{"date":"2020-01-06","close":56.0638},{"date":"2020-01-07","close":56.811},{"date":"2020-01-08","close":57.6907},{"date":"2020-01-09","close":57.965},{"date":"2020-01-10","close":57.7569},{"date":"2020-01-13","close":59.1947},{"date":"2020-01-14","close":59.2798},{"date":"2020-01-15","close":59.2515},{"date":"2020-01-16","close":59.6677},{"date":"2020-01-17","close":59.7528},{"date":"2020-01-21","close":59.7528},{"date":"2020-01-22","close":59.9798},{"date":"2020-01-23","close":60.3203},{"date":"2020-01-24","close":59.8852},{"date":"2020-01-27","close":58.6177},{"date":"2020-01-28","close":59.9041},{"date":"2020-01-29","close":60.0839},{"date":"2020-01-30","close":60.746},{"date":"2020-01-31","close":59.7528},{"date":"2020-02-03","close":62.2689},{"date":"2020-02-04","close":64.7945},{"date":"2020-02-05","close":62.6378},{"date":"2020-02-06","close":63.4513},{"date":"2020-02-07","close":63.4324},{"date":"2020-02-10","close":64.3215},{"date":"2020-02-11","close":64.9742},{"date":"2020-02-12","close":65.7025},{"date":"2020-02-13","close":66.1282},{"date":"2020-02-14","close":66.2512},{"date":"2020-02-18","close":66.9984},{"date":"2020-02-19","close":68.0768},{"date":"2020-02-20","close":67.7268},{"date":"2020-02-21","close":66.1376},{"date":"2020-02-24","close":63.2148},{"date":"2020-02-25","close":61.3419},{"date":"2020-02-26","close":60.8406},{"date":"2020-02-27","close":58.9015},{"date":"2020-02-28","close":59.715},{"date":"2020-03-02","close":61.4649},{"date":"2020-03-03","close":60.0082},{"date":"2020-03-04","close":61.673},{"date":"2020-03-05","close":60.3298},{"date":"2020-03-06","close":58.5137},{"date":"2020-03-09","close":53.7085},{"date":"2020-03-10","close":56.2246},{"date":"2020-03-11","close":53.0274},{"date":"2020-03-12","close":47.0493},{"date":"2020-03-13","close":49.4046},{"date":"2020-03-16","close":41.9414},{"date":"2020-03-17","close":43.994},{"date":"2020-03-18","close":40.3996},{"date":"2020-03-19","close":43.9184},{"date":"2020-03-20","close":43.4738},{"date":"2020-03-23","close":44.5994},{"date":"2020-03-24","close":48.9411},{"date":"2020-03-25","close":49.9816},{"date":"2020-03-26","close":52.0058},{"date":"2020-03-27","close":49.9059},{"date":"2020-03-30","close":50.6182},{"date":"2020-03-31","close":49.8776},{"date":"2020-04-01","close":46.4628},{"date":"2020-04-02","close":46.3115},{"date":"2020-04-03","close":45.498},{"date":"2020-04-06","close":49.783},{"date":"2020-04-07","close":50.3883},{"date":"2020-04-08","close":52.2896},{"date":"2020-04-09","close":53.4058},{"date":"2020-04-13","close":54.3138},{"date":"2020-04-14","close":57.0475},{"date":"2020-04-15","close":56.6881},{"date":"2020-04-16","close":57.6529},{"date":"2020-04-17","close":58.5704},{"date":"2020-04-20","close":58.7312},{"date":"2020-04-21","close":56.13},{"date":"2020-04-22","close":58.7501},{"date":"2020-04-23","close":58.3529},{"date":"2020-04-24","close":59.5258},{"date":"2020-04-27","close":61.446},{"date":"2020-04-28","close":59.6015},{"date":"2020-04-29","close":62.7135},{"date":"2020-04-30","close":62.1365},{"date":"2020-05-01","close":59.4879},{"date":"2020-05-04","close":61.4176},{"date":"2020-05-05","close":62.373},{"date":"2020-05-06","close":63.177},{"date":"2020-05-07","close":66.2133},{"date":"2020-05-08","close":67.67},{"date":"2020-05-11","close":67.8592},{"date":"2020-05-12","close":66.6106},{"date":"2020-05-13","close":65.2863},{"date":"2020-05-14","close":66.2606},{"date":"2020-05-15","close":67.1687},{"date":"2020-05-18","close":67.9443},{"date":"2020-05-19","close":68.5686},{"date":"2020-05-20","close":70.1199},{"date":"2020-05-21","close":69.6753},{"date":"2020-05-22","close":70.1105},{"date":"2020-05-26","close":70.0064},{"date":"2020-05-27","close":69.5902},{"date":"2020-05-28","close":69.4294},{"date":"2020-05-29","close":71.028},{"date":"2020-06-01","close":72.7495},{"date":"2020-06-02","close":73.2981},{"date":"2020-06-03","close":73.8657},{"date":"2020-06-04","close":72.409},{"date":"2020-06-05","close":73.336},{"date":"2020-06-08","close":74.9724},{"date":"2020-06-09","close":75.067},{"date":"2020-06-10","close":76.4953},{"date":"2020-06-11","close":72.0023},{"date":"2020-06-12","close":72.6266},{"date":"2020-06-15","close":74.9156},{"date":"2020-06-16","close":76.8358},{"date":"2020-06-17","close":77.5453},{"date":"2020-06-18","close":78.9547},{"date":"2020-06-19","close":79.2574},{"date":"2020-06-22","close":80.6857},{"date":"2020-06-23","close":81.0167},{"date":"2020-06-24","close":78.5385},{"date":"2020-06-25","close":79.8344},{"date":"2020-06-26","close":78.4533},{"date":"2020-06-29","close":78.3682},{"date":"2020-06-30","close":80.26},{"date":"2020-07-01","close":83.0883},{"date":"2020-07-02","close":84.1288},{"date":"2020-07-06","close":87.2975},{"date":"2020-07-07","close":87.7516},{"date":"2020-07-08","close":90.6082},{"date":"2020-07-09","close":91.4217},{"date":"2020-07-10","close":92.0933},{"date":"2020-07-13","close":88.1962},{"date":"2020-07-14","close":88.5367},{"date":"2020-07-15","close":89.5488},{"date":"2020-07-16","close":88.6029},{"date":"2020-07-17","close":89.2366},{"date":"2020-07-20","close":93.5878},{"date":"2020-07-21","close":92.7365},{"date":"2020-07-22","close":92.6324},{"date":"2020-07-23","close":90.3244},{"date":"2020-07-24","close":88.8204},{"date":"2020-07-27","close":91.5163},{"date":"2020-07-28","close":89.9839},{"date":"2020-07-29","close":91.923},{"date":"2020-07-30","close":92.6135},{"date":"2020-07-31","close":94.1081},{"date":"2020-08-03","close":96.085},{"date":"2020-08-04","close":96.2269},{"date":"2020-08-05","close":97.8444},{"date":"2020-08-06","close":97.6268},{"date":"2020-08-07","close":94.9499},{"date":"2020-08-10","close":92.954},{"date":"2020-08-11","close":90.9014},{"date":"2020-08-12","close":93.077},{"date":"2020-08-13","close":94.1743},{"date":"2020-08-14","close":93.6729},{"date":"2020-08-17","close":96.7282},{"date":"2020-08-18","close":97.8728},{"date":"2020-08-19","close":97.5228},{"date":"2020-08-20","close":99.5376},{"date":"2020-08-21","close":99.3578},{"date":"2020-08-24","close":98.97},{"date":"2020-08-25","close":99.8686},{"date":"2020-08-26","close":103.3496},{"date":"2020-08-27","close":103.1982},{"date":"2020-08-28","close":104.3333},{"date":"2020-08-31","close":106.3859},{"date":"2020-09-01","close":109.2047},{"date":"2020-09-02","close":108.2777},{"date":"2020-09-03","close":100.8618},{"date":"2020-09-04","close":98.516},{"date":"2020-09-08","close":93.8811},{"date":"2020-09-09","close":96.6147},{"date":"2020-09-10","close":95.3945},{"date":"2020-09-11","close":94.5999},{"date":"2020-09-14","close":97.5133},{"date":"2020-09-15","close":100.0578},{"date":"2020-09-16","close":99.3578},{"date":"2020-09-17","close":97.4755},{"date":"2020-09-18","close":97.5606},{"date":"2020-09-21","close":99.6321},{"date":"2020-09-22","close":101.1834},{"date":"2020-09-23","close":97.5606},{"date":"2020-09-24","close":97.4282},{"date":"2020-09-25","close":100.2659},{"date":"2020-09-28","close":102.0064},{"date":"2020-09-29","close":102.3374},{"date":"2020-09-30","close":102.7253},{"date":"2020-10-01","close":105.9981},{"date":"2020-10-02","close":104.1063},{"date":"2020-10-05","close":106.4805},{"date":"2020-10-06","close":105.7805},{"date":"2020-10-07","close":108.1831},{"date":"2020-10-08","close":109.6493},{"date":"2020-10-09","close":111.4654},{"date":"2020-10-12","close":112.5154},{"date":"2020-10-13","close":114.6626},{"date":"2020-10-14","close":113.8586},{"date":"2020-10-15","close":112.7329},{"date":"2020-10-16","close":111.91},{"date":"2020-10-19","close":111.6073},{"date":"2020-10-20","close":110.9925},{"date":"2020-10-21","close":111.1533},{"date":"2020-10-22","close":110.9925},{"date":"2020-10-23","close":112.1275},{"date":"2020-10-26","close":109.933},{"date":"2020-10-27","close":111.7965},{"date":"2020-10-28","close":108.4101},{"date":"2020-10-29","close":110.6709},{"date":"2020-10-30","close":104.8157},{"date":"2020-11-02","close":105.1751},{"date":"2020-11-03","close":107.1048},{"date":"2020-11-04","close":112.3451},{"date":"2020-11-05","close":115.3436},{"date":"2020-11-06","close":118.3894},{"date":"2020-11-09","close":111.1343},{"date":"2020-11-10","close":106.8872},{"date":"2020-11-11","close":111.2573},{"date":"2020-11-12","close":111.6924},{"date":"2020-11-13","close":111.9762},{"date":"2020-11-16","close":112.0424},{"date":"2020-11-17","close":113.9626},{"date":"2020-11-18","close":114.3693},{"date":"2020-11-19","close":117.4152},{"date":"2020-11-20","close":119.6191},{"date":"2020-11-23","close":122.0217},{"date":"2020-11-24","close":122.2204},{"date":"2020-11-25","close":125.5405},{"date":"2020-11-27","close":127.3282},{"date":"2020-11-30","close":128.7471},{"date":"2020-12-01","close":127.8863},{"date":"2020-12-02","close":127.3566},{"date":"2020-12-03","close":128.9363},{"date":"2020-12-04","close":131.547},{"date":"2020-12-07","close":134.2806},{"date":"2020-12-08","close":135.8887},{"date":"2020-12-09","close":132.0861},{"date":"2020-12-10","close":136.267},{"date":"2020-12-11","close":135.9927},{"date":"2020-12-14","close":136.6076},{"date":"2020-12-15","close":136.863},{"date":"2020-12-16","close":137.6954},{"date":"2020-12-17","close":141.3749},{"date":"2020-12-18","close":142.6708},{"date":"2020-12-21","close":143.8059},{"date":"2020-12-22","close":145.6126},{"date":"2020-12-23","close":144.3356},{"date":"2020-12-24","close":143.1911},{"date":"2020-12-28","close":139.8047},{"date":"2020-12-29","close":139.0228},{"date":"2020-12-30","close":141.4375},{"date":"2020-12-31","close":140.2397},{"date":"2021-01-04","close":139.6744},{"date":"2021-01-05","close":143.4497},{"date":"2021-01-06","close":141.8495},{"date":"2021-01-07","close":148.7772},{"date":"2021-01-08","close":152.7249},{"date":"2021-01-11","close":148.4897},{"date":"2021-01-12","close":152.0733},{"date":"2021-01-13","close":152.7345},{"date":"2021-01-14","close":153.089},{"date":"2021-01-15","close":150.1186},{"date":"2021-01-19","close":153.7022},{"date":"2021-01-20","close":156.9792},{"date":"2021-01-21","close":156.5959},{"date":"2021-01-22","close":157.9182},{"date":"2021-01-25","close":159.2214},{"date":"2021-01-26","close":156.5672},{"date":"2021-01-27","close":151.9392},{"date":"2021-01-28","close":154.2484},{"date":"2021-01-29","close":152.1691},{"date":"2021-02-01","close":157.6308},{"date":"2021-02-02","close":162.46},{"date":"2021-02-03","close":163.926},{"date":"2021-02-04","close":166.379},{"date":"2021-02-05","close":168.4487},{"date":"2021-02-08","close":172.0898},{"date":"2021-02-09","close":175.3476},{"date":"2021-02-10","close":174.7056},{"date":"2021-02-11","close":177.3981},{"date":"2021-02-12","close":179.6307},{"date":"2021-02-16","close":179.6019},{"date":"2021-02-17","close":177.1681},{"date":"2021-02-18","close":173.7762},{"date":"2021-02-19","close":177.3119},{"date":"2021-02-22","close":167.96},{"date":"2021-02-23","close":163.0445},{"date":"2021-02-24","close":163.4086},{"date":"2021-02-25","close":153.5585},{"date":"2021-02-26","close":154.1621},{"date":"2021-03-01","close":161.291},{"date":"2021-03-02","close":157.5158},{"date":"2021-03-03","close":149.6203},{"date":"2021-03-04","close":141.3321},{"date":"2021-03-05","close":139.9619},{"date":"2021-03-08","close":132.5743},{"date":"2021-03-09","close":144.8294},{"date":"2021-03-10","close":144.3024},{"date":"2021-03-11","close":152.7345},{"date":"2021-03-12","close":150.8947},{"date":"2021-03-15","close":154.0184},{"date":"2021-03-16","close":151.3259},{"date":"2021-03-17","close":153.1273},{"date":"2021-03-18","close":144.4078},{"date":"2021-03-19","close":146.9279},{"date":"2021-03-22","close":147.9148},{"date":"2021-03-23","close":144.9348},{"date":"2021-03-24","close":136.6274},{"date":"2021-03-25","close":136.0525},{"date":"2021-03-26","close":136.4741},{"date":"2021-03-29","close":133.657},{"date":"2021-03-30","close":136.5795},{"date":"2021-03-31","close":141.2746},{"date":"2021-04-01","close":143.7275},{"date":"2021-04-05","close":144.2545},{"date":"2021-04-06","close":146.9375},{"date":"2021-04-07","close":144.3408},{"date":"2021-04-08","close":148.2597},{"date":"2021-04-09","close":147.8381},{"date":"2021-04-12","close":147.7519},{"date":"2021-04-13","close":153.386},{"date":"2021-04-14","close":148.8059},{"date":"2021-04-15","close":151.0576},{"date":"2021-04-16","close":148.9113},{"date":"2021-04-19","close":143.9958},{"date":"2021-04-20","close":141.5429},{"date":"2021-04-21","close":143.9767},{"date":"2021-04-22","close":142.2903},{"date":"2021-04-23","close":145.6439},{"date":"2021-04-26","close":150.1857},{"date":"2021-04-27","close":148.6239},{"date":"2021-04-28","close":147.7423},{"date":"2021-04-29","close":143.8233},{"date":"2021-04-30","close":142.3573},{"date":"2021-05-03","close":139.1761},{"date":"2021-05-04","close":135.4009},{"date":"2021-05-05","close":132.9288},{"date":"2021-05-06","close":129.2781},{"date":"2021-05-07","close":131.5107},{"date":"2021-05-10","close":124.6022},{"date":"2021-05-11","close":127.448},{"date":"2021-05-12","close":122.4079},{"date":"2021-05-13","close":118.3261},{"date":"2021-05-14","close":123.2224},{"date":"2021-05-17","close":121.9863},{"date":"2021-05-18","close":123.1937},{"date":"2021-05-19","close":121.7564},{"date":"2021-05-20","close":125.8095},{"date":"2021-05-21","close":125.0621},{"date":"2021-05-24","close":128.8565},{"date":"2021-05-25","close":129.2589},{"date":"2021-05-26","close":131.6257},{"date":"2021-05-27","close":132.7946},{"date":"2021-05-28","close":131.8556},{"date":"2021-06-01","close":132.2772},{"date":"2021-06-02","close":132.6988},{"date":"2021-06-03","close":128.8948},{"date":"2021-06-04","close":130.0638},{"date":"2021-06-07","close":132.488},{"date":"2021-06-08","close":132.6605},{"date":"2021-06-09","close":131.9323},{"date":"2021-06-10","close":133.475},{"date":"2021-06-11","close":134.5865},{"date":"2021-06-14","close":136.6849},{"date":"2021-06-15","close":133.772},{"date":"2021-06-16","close":133.7241},{"date":"2021-06-17","close":137.4131},{"date":"2021-06-18","close":137.9113},{"date":"2021-06-21","close":137.5376},{"date":"2021-06-22","close":139.8852},{"date":"2021-06-23","close":142.5681},{"date":"2021-06-24","close":145.7397},{"date":"2021-06-25","close":145.2127},{"date":"2021-06-28","close":148.6909},{"date":"2021-06-29","close":149.4},{"date":"2021-06-30","close":147.6273},{"date":"2021-07-01","close":144.9348},{"date":"2021-07-02","close":144.3887},{"date":"2021-07-06","close":144.427},{"date":"2021-07-07","close":142.1753},{"date":"2021-07-08","close":140.4601},{"date":"2021-07-09","close":142.6735},{"date":"2021-07-12","close":142.5873},{"date":"2021-07-13","close":141.0159},{"date":"2021-07-14","close":137.1448},{"date":"2021-07-15","close":135.0847},{"date":"2021-07-16","close":134.4427},{"date":"2021-07-19","close":134.7302},{"date":"2021-07-20","close":137.7005},{"date":"2021-07-21","close":140.0768},{"date":"2021-07-22","close":140.1535},{"date":"2021-07-23","close":141.9932},{"date":"2021-07-26","close":142.5585},{"date":"2021-07-27","close":139.6361},{"date":"2021-07-28","close":142.4819},{"date":"2021-07-29","close":142.9514},{"date":"2021-07-30","close":141.38},{"date":"2021-08-02","close":142.6544},{"date":"2021-08-03","close":141.2458},{"date":"2021-08-04","close":143.7754},{"date":"2021-08-05","close":145.2606},{"date":"2021-08-06","close":143.0855},{"date":"2021-08-09","close":146.008},{"date":"2021-08-10","close":143.6604},{"date":"2021-08-11","close":143.7754},{"date":"2021-08-12","close":143.9},{"date":"2021-08-13","close":143.0568},{"date":"2021-08-16","close":139.7415},{"date":"2021-08-17","close":137.8347},{"date":"2021-08-18","close":137.5185},{"date":"2021-08-19","close":136.5316},{"date":"2021-08-20","close":139.3678},{"date":"2021-08-23","close":142.1178},{"date":"2021-08-24","close":144.2545},{"date":"2021-08-25","close":144.8103},{"date":"2021-08-26","close":142.4052},{"date":"2021-08-27","close":144.609},{"date":"2021-08-30","close":145.596},{"date":"2021-08-31","close":144.7528},{"date":"2021-09-01","close":146.0751},{"date":"2021-09-02","close":146.9183},{"date":"2021-09-03","close":147.8765},{"date":"2021-09-07","close":147.3495},{"date":"2021-09-08","close":144.0916},{"date":"2021-09-09","close":144.6761},{"date":"2021-09-10","close":143.5167},{"date":"2021-09-13","close":141.2842},{"date":"2021-09-14","close":140.441},{"date":"2021-09-15","close":141.8399},{"date":"2021-09-16","close":142.7502},{"date":"2021-09-17","close":144.2066},{"date":"2021-09-20","close":138.2563},{"date":"2021-09-21","close":138.8312},{"date":"2021-09-22","close":141.1692},{"date":"2021-09-23","close":142.7598},{"date":"2021-09-24","close":140.9775},{"date":"2021-09-27","close":140.1631},{"date":"2021-09-28","close":134.4811},{"date":"2021-09-29","close":131.664},{"date":"2021-09-30","close":133.0629},{"date":"2021-10-01","close":134.7302},{"date":"2021-10-04","close":131.252},{"date":"2021-10-05","close":133.2067},{"date":"2021-10-06","close":135.4296},{"date":"2021-10-07","close":138.0934},{"date":"2021-10-08","close":136.6082},{"date":"2021-10-11","close":136.1004},{"date":"2021-10-12","close":136.9723},{"date":"2021-10-13","close":140.0194},{"date":"2021-10-14","close":141.9836},{"date":"2021-10-15","close":143.076},{"date":"2021-10-18","close":145.1265},{"date":"2021-10-19","close":147.6561},{"date":"2021-10-20","close":148.4705},{"date":"2021-10-21","close":149.0358},{"date":"2021-10-22","close":146.5925},{"date":"2021-10-25","close":151.4888},{"date":"2021-10-26","close":150.3581},{"date":"2021-10-27","close":147.0045},{"date":"2021-10-28","close":149.9078},{"date":"2021-10-29","close":150.4061},{"date":"2021-11-01","close":154.5358},{"date":"2021-11-02","close":152.2841},{"date":"2021-11-03","close":154.0184},{"date":"2021-11-04","close":153.5872},{"date":"2021-11-05","close":151.1151},{"date":"2021-11-08","close":152.7919},{"date":"2021-11-09","close":151.6805},{"date":"2021-11-10","close":147.2632},{"date":"2021-11-11","close":147.177},{"date":"2021-11-12","close":150.0611},{"date":"2021-11-15","close":149.3137},{"date":"2021-11-16","close":149.6587},{"date":"2021-11-17","close":147.886},{"date":"2021-11-18","close":144.657},{"date":"2021-11-19","close":143.6604},{"date":"2021-11-22","close":137.9401},{"date":"2021-11-23","close":134.4523},{"date":"2021-11-24","close":136.6274},{"date":"2021-11-26","close":135.7075},{"date":"2021-11-29","close":136.5795},{"date":"2021-11-30","close":133.5037},{"date":"2021-12-01","close":124.9855},{"date":"2021-12-02","close":125.2825},{"date":"2021-12-03","close":118.9968},{"date":"2021-12-06","close":119.5909},{"date":"2021-12-07","close":124.5639},{"date":"2021-12-08","close":128.8757},{"date":"2021-12-09","close":122.3888},{"date":"2021-12-10","close":120.1754},{"date":"2021-12-13","close":116.908},{"date":"2021-12-14","close":115.6144},{"date":"2021-12-15","close":116.4768},{"date":"2021-12-16","close":112.9603},{"date":"2021-12-17","close":116.4672},{"date":"2021-12-20","close":113.6981},{"date":"2021-12-21","close":118.5752},{"date":"2021-12-22","close":118.6806},{"date":"2021-12-23","close":120.8174},{"date":"2021-12-27","close":120.5203},{"date":"2021-12-28","close":117.5979},{"date":"2021-12-29","close":116.292},{"date":"2021-12-30","close":119.0691},{"date":"2021-12-31","close":116.7746},{"date":"2022-01-03","close":118.8328},{"date":"2022-01-04","close":114.3816},{"date":"2022-01-05","close":107.242},{"date":"2022-01-06","close":107.1238},{"date":"2022-01-07","close":105.1346},{"date":"2022-01-10","close":105.0755},{"date":"2022-01-11","close":108.4631},{"date":"2022-01-12","close":107.2124},{"date":"2022-01-13","close":101.4121},{"date":"2022-01-14","close":100.9689},{"date":"2022-01-18","close":97.4435},{"date":"2022-01-19","close":96.3011},{"date":"2022-01-20","close":96.4094},{"date":"2022-01-21","close":89.8508},{"date":"2022-01-24","close":91.4659},{"date":"2022-01-25","close":88.1275},{"date":"2022-01-26","close":85.9511},{"date":"2022-01-27","close":82.7014},{"date":"2022-01-28","close":85.9413},{"date":"2022-01-31","close":93.4059},{"date":"2022-02-01","close":95.4936},{"date":"2022-02-02","close":90.7273},{"date":"2022-02-03","close":85.183},{"date":"2022-02-04","close":90.7371},{"date":"2022-02-07","close":90.9636},{"date":"2022-02-08","close":91.8401},{"date":"2022-02-09","close":96.242},{"date":"2022-02-10","close":93.5634},{"date":"2022-02-11","close":90.7864},{"date":"2022-02-14","close":90.4417},{"date":"2022-02-15","close":95.1391},{"date":"2022-02-16","close":91.7515},{"date":"2022-02-17","close":86.0201},{"date":"2022-02-18","close":81.175},{"date":"2022-02-22","close":79.5009},{"date":"2022-02-23","close":76.8124},{"date":"2022-02-24","close":81.9628},{"date":"2022-02-25","close":84.1096},{"date":"2022-02-28","close":87.6745},{"date":"2022-03-01","close":86.4041},{"date":"2022-03-02","close":85.4194},{"date":"2022-03-03","close":80.4758},{"date":"2022-03-04","close":76.4776},{"date":"2022-03-07","close":72.7158},{"date":"2022-03-08","close":73.2574},{"date":"2022-03-09","close":78.004},{"date":"2022-03-10","close":75.1383},{"date":"2022-03-11","close":70.5788},{"date":"2022-03-14","close":67.4374},{"date":"2022-03-15","close":70.3031},{"date":"2022-03-16","close":77.1669},{"date":"2022-03-17","close":80.85},{"date":"2022-03-18","close":84.7399},{"date":"2022-03-21","close":82.6521},{"date":"2022-03-22","close":86.6109},{"date":"2022-03-23","close":85.3997},{"date":"2022-03-24","close":86.4928},{"date":"2022-03-25","close":83.9422},{"date":"2022-03-28","close":87.7336},{"date":"2022-03-29","close":92.5097},{"date":"2022-03-30","close":89.191},{"date":"2022-03-31","close":85.8921},{"date":"2022-04-01","close":86.6011},{"date":"2022-04-04","close":91.0424},{"date":"2022-04-05","close":86.8079},{"date":"2022-04-06","close":82.2878},{"date":"2022-04-07","close":81.2833},{"date":"2022-04-08","close":78.9986},{"date":"2022-04-11","close":77.9646},{"date":"2022-04-12","close":77.1768},{"date":"2022-04-13","close":79.8554},{"date":"2022-04-14","close":76.4776},{"date":"2022-04-18","close":75.3451},{"date":"2022-04-19","close":78.5358},{"date":"2022-04-20","close":74.0157},{"date":"2022-04-21","close":70.7265},{"date":"2022-04-22","close":69.0426},{"date":"2022-04-25","close":71.2386},{"date":"2022-04-26","close":66.8071},{"date":"2022-04-27","close":65.1921},{"date":"2022-04-28","close":65.5663},{"date":"2022-04-29","close":63.0945},{"date":"2022-05-02","close":66.3935},{"date":"2022-05-03","close":65.8519},{"date":"2022-05-04","close":68.9441},{"date":"2022-05-05","close":62.9566},{"date":"2022-05-06","close":60.0417},{"date":"2022-05-09","close":53.3945},{"date":"2022-05-10","close":52.5574},{"date":"2022-05-11","close":47.1806},{"date":"2022-05-12","close":49.7607},{"date":"2022-05-13","close":55.5019},{"date":"2022-05-16","close":52.3309},{"date":"2022-05-17","close":54.7535},{"date":"2022-05-18","close":52.3309},{"date":"2022-05-19","close":54.7338},{"date":"2022-05-20","close":53.5521},{"date":"2022-05-23","close":53.2468},{"date":"2022-05-24","close":49.7902},{"date":"2022-05-25","close":52.2226},{"date":"2022-05-26","close":54.202},{"date":"2022-05-27","close":57.2745},{"date":"2022-05-31","close":56.5261},{"date":"2022-06-01","close":54.5861},{"date":"2022-06-02","close":58.3774},{"date":"2022-06-03","close":54.8027},{"date":"2022-06-06","close":55.8663},{"date":"2022-06-07","close":57.0283},{"date":"2022-06-08","close":58.0722},{"date":"2022-06-09","close":54.8224},{"date":"2022-06-10","close":51.4348},{"date":"2022-06-13","close":46.5011},{"date":"2022-06-14","close":46.4814},{"date":"2022-06-15","close":49.3668},{"date":"2022-06-16","close":45.7132},{"date":"2022-06-17","close":47.348},{"date":"2022-06-21","close":49.9281},{"date":"2022-06-22","close":50.3515},{"date":"2022-06-23","close":53.493},{"date":"2022-06-24","close":55.7579},{"date":"2022-06-27","close":54.2808},{"date":"2022-06-28","close":51.3068},{"date":"2022-06-29","close":50.5189},{"date":"2022-06-30","close":48.2441},{"date":"2022-07-01","close":49.5243},{"date":"2022-07-05","close":53.3551},{"date":"2022-07-06","close":52.0453},{"date":"2022-07-07","close":55.0391},{"date":"2022-07-08","close":55.1868},{"date":"2022-07-11","close":51.2378},{"date":"2022-07-12","close":51.0901},{"date":"2022-07-13","close":50.322},{"date":"2022-07-14","close":49.219},{"date":"2022-07-15","close":50.8932},{"date":"2022-07-18","close":51.4545},{"date":"2022-07-19","close":53.6801},{"date":"2022-07-20","close":56.9003},{"date":"2022-07-21","close":57.9244},{"date":"2022-07-22","close":54.9406},{"date":"2022-07-25","close":54.0149},{"date":"2022-07-26","close":50.3515},{"date":"2022-07-27","close":54.1331},{"date":"2022-07-28","close":54.5762},{"date":"2022-07-29","close":53.6505},{"date":"2022-08-01","close":54.6255},{"date":"2022-08-02","close":56.3291},{"date":"2022-08-03","close":59.9334},{"date":"2022-08-04","close":60.7606},{"date":"2022-08-05","close":60.8689},{"date":"2022-08-08","close":61.9226},{"date":"2022-08-09","close":58.4661},{"date":"2022-08-10","close":62.0113},{"date":"2022-08-11","close":60.5243},{"date":"2022-08-12","close":62.9074},{"date":"2022-08-15","close":62.9665},{"date":"2022-08-16","close":62.0507},{"date":"2022-08-17","close":59.3031},{"date":"2022-08-18","close":58.7517},{"date":"2022-08-19","close":55.1572},{"date":"2022-08-22","close":53.4339},{"date":"2022-08-23","close":52.6165},{"date":"2022-08-24","close":53.4437},{"date":"2022-08-25","close":54.7042},{"date":"2022-08-26","close":51.7105},{"date":"2022-08-29","close":51.1197},{"date":"2022-08-30","close":50.8932},{"date":"2022-08-31","close":50.6765},{"date":"2022-09-01","close":49.9872},{"date":"2022-09-02","close":49.1895},{"date":"2022-09-06","close":48.3918},{"date":"2022-09-07","close":50.0167},{"date":"2022-09-08","close":51.3068},{"date":"2022-09-09","close":53.9164},{"date":"2022-09-12","close":55.3246},{"date":"2022-09-13","close":51.4446},{"date":"2022-09-14","close":52.6264},{"date":"2022-09-15","close":53.3157},{"date":"2022-09-16","close":51.0704},{"date":"2022-09-19","close":51.1787},{"date":"2022-09-20","close":49.5145},{"date":"2022-09-21","close":48.6479},{"date":"2022-09-22","close":46.4715},{"date":"2022-09-23","close":45.4178},{"date":"2022-09-26","close":44.8959},{"date":"2022-09-27","close":45.8216},{"date":"2022-09-28","close":47.4661},{"date":"2022-09-29","close":45.0731},{"date":"2022-09-30","close":44.9451},{"date":"2022-10-03","close":45.4572},{"date":"2022-10-04","close":48.7956},{"date":"2022-10-05","close":48.0373},{"date":"2022-10-06","close":47.9881},{"date":"2022-10-07","close":45.211},{"date":"2022-10-10","close":43.7043},{"date":"2022-10-11","close":42.7786},{"date":"2022-10-12","close":43.3399},{"date":"2022-10-13","close":43.2119},{"date":"2022-10-14","close":41.0454},{"date":"2022-10-17","close":44.1081},{"date":"2022-10-18","close":44.7383},{"date":"2022-10-19","close":43.3104},{"date":"2022-10-20","close":43.6748},{"date":"2022-10-21","close":44.1671},{"date":"2022-10-24","close":44.049},{"date":"2022-10-25","close":46.9245},{"date":"2022-10-26","close":46.4124},{"date":"2022-10-27","close":46.9344},{"date":"2022-10-28","close":47.8207},{"date":"2022-10-31","close":47.5252},{"date":"2022-11-01","close":47.5154},{"date":"2022-11-02","close":44.9944},{"date":"2022-11-03","close":44.6103},{"date":"2022-11-04","close":42.7294},{"date":"2022-11-07","close":42.8279},{"date":"2022-11-08","close":41.8726},{"date":"2022-11-09","close":38.5736},{"date":"2022-11-10","close":43.8323},{"date":"2022-11-11","close":47.0033},{"date":"2022-11-14","close":45.4277},{"date":"2022-11-15","close":47.4366},{"date":"2022-11-16","close":45.0239},{"date":"2022-11-17","close":44.0588},{"date":"2022-11-18","close":43.2119},{"date":"2022-11-21","close":41.4984},{"date":"2022-11-22","close":41.8529},{"date":"2022-11-23","close":43.4778},{"date":"2022-11-25","close":43.074},{"date":"2022-11-28","close":41.9514},{"date":"2022-11-29","close":41.6855},{"date":"2022-11-30","close":44.5414},{"date":"2022-12-01","close":45.3095},{"date":"2022-12-02","close":45.536},{"date":"2022-12-05","close":43.1233},{"date":"2022-12-06","close":41.5279},{"date":"2022-12-07","close":40.9371},{"date":"2022-12-08","close":42.0991},{"date":"2022-12-09","close":41.8037},{"date":"2022-12-12","close":42.5226},{"date":"2022-12-13","close":42.8771},{"date":"2022-12-14","close":42.4339},{"date":"2022-12-15","close":40.3758},{"date":"2022-12-16","close":39.6963},{"date":"2022-12-19","close":38.6426},{"date":"2022-12-20","close":38.4259},{"date":"2022-12-21","close":38.9774},{"date":"2022-12-22","close":37.451},{"date":"2022-12-23","close":37.1949},{"date":"2022-12-27","close":35.9147},{"date":"2022-12-28","close":35.9049},{"date":"2022-12-29","close":37.7464},{"date":"2022-12-30","close":37.9631},{"date":"2023-01-03","close":37.1555},{"date":"2023-01-04","close":38.3964},{"date":"2023-01-05","close":37.0078},{"date":"2023-01-06","close":37.8941},{"date":"2023-01-09","close":39.4796},{"date":"2023-01-10","close":40.4939},{"date":"2023-01-11","close":41.3014},{"date":"2023-01-12","close":42.2862},{"date":"2023-01-13","close":43.2808},{"date":"2023-01-17","close":44.6989},{"date":"2023-01-18","close":43.2316},{"date":"2023-01-19","close":42.1976},{"date":"2023-01-20","close":44.4626},{"date":"2023-01-23","close":46.5306},{"date":"2023-01-24","close":45.8019},{"date":"2023-01-25","close":45.9594},{"date":"2023-01-26","close":47.0328},{"date":"2023-01-27","close":49.4849},{"date":"2023-01-30","close":47.2101},{"date":"2023-01-31","close":49.0319},{"date":"2023-02-01","close":51.4249},{"date":"2023-02-02","close":54.911},{"date":"2023-02-03","close":52.8726},{"date":"2023-02-06","close":51.8385},{"date":"2023-02-07","close":52.7347},{"date":"2023-02-08","close":51.4742},{"date":"2023-02-09","close":49.672},{"date":"2023-02-10","close":48.1456},{"date":"2023-02-13","close":48.8941},{"date":"2023-02-14","close":50.5485},{"date":"2023-02-15","close":54.202},{"date":"2023-02-16","close":52.6854},{"date":"2023-02-17","close":52.2718},{"date":"2023-02-21","close":49.5834},{"date":"2023-02-22","close":50.2727},{"date":"2023-02-23","close":49.9773},{"date":"2023-02-24","close":48.5494},{"date":"2023-02-27","close":48.9532},{"date":"2023-02-28","close":49.7902},{"date":"2023-03-01","close":48.7267},{"date":"2023-03-02","close":49.3175},{"date":"2023-03-03","close":50.7257},{"date":"2023-03-06","close":50.2334},{"date":"2023-03-07","close":49.8198},{"date":"2023-03-08","close":50.0069},{"date":"2023-03-09","close":47.8207},{"date":"2023-03-10","close":46.1072},{"date":"2023-03-13","close":47.0525},{"date":"2023-03-14","close":48.4706},{"date":"2023-03-15","close":48.7463},{"date":"2023-03-16","close":50.8045},{"date":"2023-03-17","close":50.578},{"date":"2023-03-20","close":50.1349},{"date":"2023-03-21","close":52.7347},{"date":"2023-03-22","close":50.2235},{"date":"2023-03-23","close":49.5046},{"date":"2023-03-24","close":49.1698},{"date":"2023-03-27","close":48.9532},{"date":"2023-03-28","close":48.5002},{"date":"2023-03-29","close":50.3712},{"date":"2023-03-30","close":50.6174},{"date":"2023-03-31","close":52.7938},{"date":"2023-04-03","close":51.8582},{"date":"2023-04-04","close":51.7991},{"date":"2023-04-05","close":49.8887},{"date":"2023-04-06","close":50.4894},{"date":"2023-04-10","close":50.9818},{"date":"2023-04-11","close":51.3954},{"date":"2023-04-12","close":50.0167},{"date":"2023-04-13","close":51.3462},{"date":"2023-04-14","close":51.0015},{"date":"2023-04-17","close":50.8932},{"date":"2023-04-18","close":51.228},{"date":"2023-04-19","close":50.5977},{"date":"2023-04-20","close":49.1107},{"date":"2023-04-21","close":48.9827},{"date":"2023-04-24","close":48.2244},{"date":"2023-04-25","close":46.6882},{"date":"2023-04-26","close":45.9988},{"date":"2023-04-27","close":46.9639},{"date":"2023-04-28","close":46.9442},{"date":"2023-05-01","close":46.3829},{"date":"2023-05-02","close":45.5261},{"date":"2023-05-03","close":44.8959},{"date":"2023-05-04","close":45.8413},{"date":"2023-05-05","close":48.0964},{"date":"2023-05-08","close":48.5789},{"date":"2023-05-09","close":48.8547},{"date":"2023-05-10","close":49.2387},{"date":"2023-05-11","close":49.3865},{"date":"2023-05-12","close":47.7222},{"date":"2023-05-15","close":48.7365},{"date":"2023-05-16","close":47.8207},{"date":"2023-05-17","close":49.2092},{"date":"2023-05-18","close":49.9872},{"date":"2023-05-19","close":49.3668},{"date":"2023-05-22","close":51.2674},{"date":"2023-05-23","close":50.2629},{"date":"2023-05-24","close":49.9773},{"date":"2023-05-25","close":49.4652},{"date":"2023-05-26","close":50.3023},{"date":"2023-05-30","close":51.5333},{"date":"2023-05-31","close":52.2029},{"date":"2023-06-01","close":52.9218},{"date":"2023-06-02","close":53.2763},{"date":"2023-06-05","close":53.9952},{"date":"2023-06-06","close":54.3103},{"date":"2023-06-07","close":53.4043},{"date":"2023-06-08","close":53.8967},{"date":"2023-06-09","close":53.7982},{"date":"2023-06-12","close":54.5073},{"date":"2023-06-13","close":55.6496},{"date":"2023-06-14","close":55.6792},{"date":"2023-06-15","close":56.2602},{"date":"2023-06-16","close":56.4276},{"date":"2023-06-20","close":56.6541},{"date":"2023-06-21","close":55.2754},{"date":"2023-06-22","close":55.2262},{"date":"2023-06-23","close":55.0391},{"date":"2023-06-26","close":54.4876},{"date":"2023-06-27","close":56.851},{"date":"2023-06-28","close":57.5108},{"date":"2023-06-29","close":57.2942},{"date":"2023-06-30","close":57.7176},{"date":"2023-07-03","close":59.3918},{"date":"2023-07-05","close":58.9683},{"date":"2023-07-06","close":57.5108},{"date":"2023-07-07","close":58.0722},{"date":"2023-07-10","close":59.4902},{"date":"2023-07-11","close":61.9128},{"date":"2023-07-12","close":62.1393},{"date":"2023-07-13","close":65.7337},{"date":"2023-07-14","close":64.1285},{"date":"2023-07-17","close":65.5564},{"date":"2023-07-18","close":65.5564},{"date":"2023-07-19","close":66.5314},{"date":"2023-07-20","close":62.9074},{"date":"2023-07-21","close":63.0256},{"date":"2023-07-24","close":62.3461},{"date":"2023-07-25","close":62.0999},{"date":"2023-07-26","close":63.1241},{"date":"2023-07-27","close":61.3515},{"date":"2023-07-28","close":64.5126},{"date":"2023-07-31","close":66.2852},{"date":"2023-08-01","close":65.3792},{"date":"2023-08-02","close":62.3165},{"date":"2023-08-03","close":61.8242},{"date":"2023-08-04","close":60.7114},{"date":"2023-08-07","close":60.6917},{"date":"2023-08-08","close":60.0516},{"date":"2023-08-09","close":57.6192},{"date":"2023-08-10","close":57.4518},{"date":"2023-08-11","close":57.0775},{"date":"2023-08-14","close":57.501},{"date":"2023-08-15","close":56.4276},{"date":"2023-08-16","close":55.4428},{"date":"2023-08-17","close":53.6505},{"date":"2023-08-18","close":53.6308},{"date":"2023-08-21","close":54.4186},{"date":"2023-08-22","close":54.074},{"date":"2023-08-23","close":55.5117},{"date":"2023-08-24","close":53.5914},{"date":"2023-08-25","close":54.2217},{"date":"2023-08-28","close":54.3202},{"date":"2023-08-29","close":57.3828},{"date":"2023-08-30","close":57.5995},{"date":"2023-08-31","close":57.501},{"date":"2023-09-01","close":57.4222},{"date":"2023-09-05","close":57.8949},{"date":"2023-09-06","close":58.0919},{"date":"2023-09-07","close":58.2593},{"date":"2023-09-08","close":57.7669},{"date":"2023-09-11","close":58.5941},{"date":"2023-09-12","close":57.9934},{"date":"2023-09-13","close":57.245},{"date":"2023-09-14","close":57.5305},{"date":"2023-09-15","close":56.792},{"date":"2023-09-18","close":55.886},{"date":"2023-09-19","close":55.1868},{"date":"2023-09-20","close":54.1823},{"date":"2023-09-21","close":52.5377},{"date":"2023-09-22","close":51.8976},{"date":"2023-09-25","close":51.8976},{"date":"2023-09-26","close":51.3757},{"date":"2023-09-27","close":51.7991},{"date":"2023-09-28","close":52.6658},{"date":"2023-09-29","close":53.3354},{"date":"2023-10-02","close":53.1975},{"date":"2023-10-03","close":51.5825},{"date":"2023-10-04","close":52.6067},{"date":"2023-10-05","close":52.3999},{"date":"2023-10-06","close":53.9755},{"date":"2023-10-09","close":53.877},{"date":"2023-10-10","close":54.9307},{"date":"2023-10-11","close":54.4285},{"date":"2023-10-12","close":53.099},{"date":"2023-10-13","close":51.8385},{"date":"2023-10-16","close":53.2271},{"date":"2023-10-17","close":54.0937},{"date":"2023-10-18","close":52.134},{"date":"2023-10-19","close":51.6022},{"date":"2023-10-20","close":51.1787},{"date":"2023-10-23","close":51.4742},{"date":"2023-10-24","close":53.2665},{"date":"2023-10-25","close":51.0409},{"date":"2023-10-26","close":49.9675},{"date":"2023-10-27","close":49.2781},{"date":"2023-10-30","close":49.9773},{"date":"2023-10-31","close":50.9916},{"date":"2023-11-01","close":51.159},{"date":"2023-11-02","close":54.8716},{"date":"2023-11-03","close":57.2351},{"date":"2023-11-06","close":56.6541},{"date":"2023-11-07","close":58.0131},{"date":"2023-11-08","close":57.6881},{"date":"2023-11-09","close":56.9988},{"date":"2023-11-10","close":58.0032},{"date":"2023-11-13","close":58.2987},{"date":"2023-11-14","close":59.9235},{"date":"2023-11-15","close":61.4007},{"date":"2023-11-16","close":60.3076},{"date":"2023-11-17","close":61.3219},{"date":"2023-11-20","close":62.6415},{"date":"2023-11-21","close":61.706},{"date":"2023-11-22","close":62.5233},{"date":"2023-11-24","close":63.3309},{"date":"2023-11-27","close":64.1187},{"date":"2023-11-28","close":66.0291},{"date":"2023-11-29","close":66.5412},{"date":"2023-11-30","close":65.6155},{"date":"2023-12-01","close":68.4418},{"date":"2023-12-04","close":68.9638},{"date":"2023-12-05","close":69.0819},{"date":"2023-12-06","close":68.6093},{"date":"2023-12-07","close":68.7865},{"date":"2023-12-08","close":70.8053},{"date":"2023-12-11","close":69.7122},{"date":"2023-12-12","close":70.047},{"date":"2023-12-13","close":72.2332},{"date":"2023-12-14","close":73.8876},{"date":"2023-12-15","close":73.0112},{"date":"2023-12-18","close":73.1983},{"date":"2023-12-19","close":75.3451},{"date":"2023-12-20","close":73.0013},{"date":"2023-12-21","close":74.6755},{"date":"2023-12-22","close":75.3057},{"date":"2023-12-26","close":76.0246},{"date":"2023-12-27","close":77.098},{"date":"2023-12-28","close":76.8124},{"date":"2023-12-29","close":74.7444},{"date":"2024-01-02","close":71.8098},{"date":"2024-01-03","close":69.4266},{"date":"2024-01-04","close":69.9485},{"date":"2024-01-05","close":69.9387},{"date":"2024-01-08","close":72.5877},{"date":"2024-01-09","close":71.6325},{"date":"2024-01-10","close":71.5537},{"date":"2024-01-11","close":70.3129},{"date":"2024-01-12","close":69.1016},{"date":"2024-01-16","close":68.6683},{"date":"2024-01-17","close":67.782},{"date":"2024-01-18","close":67.723},{"date":"2024-01-19","close":68.8948},{"date":"2024-01-22","close":69.9879},{"date":"2024-01-23","close":69.8402},{"date":"2024-01-24","close":68.7964},{"date":"2024-01-25","close":68.304},{"date":"2024-01-26","close":68.9539},{"date":"2024-01-29","close":71.5439},{"date":"2024-01-30","close":70.4212},{"date":"2024-01-31","close":68.5108},{"date":"2024-02-01","close":69.2198},{"date":"2024-02-02","close":70.6477},{"date":"2024-02-05","close":68.7176},{"date":"2024-02-06","close":70.2046},{"date":"2024-02-07","close":71.7408},{"date":"2024-02-08","close":73.474},{"date":"2024-02-09","close":75.3451},{"date":"2024-02-12","close":76.2511},{"date":"2024-02-13","close":73.3263},{"date":"2024-02-14","close":76.714},{"date":"2024-02-15","close":77.4624},{"date":"2024-02-16","close":75.9163},{"date":"2024-02-20","close":73.8581},{"date":"2024-02-21","close":71.4257},{"date":"2024-02-22","close":73.2475},{"date":"2024-02-23","close":73.8286},{"date":"2024-02-26","close":76.0148},{"date":"2024-02-27","close":77.1669},{"date":"2024-02-28","close":77.5707},{"date":"2024-02-29","close":78.7721},{"date":"2024-03-01","close":79.3827},{"date":"2024-03-04","close":80.2394},{"date":"2024-03-05","close":77.0389},{"date":"2024-03-06","close":79.2842},{"date":"2024-03-07","close":80.4167},{"date":"2024-03-08","close":81.0863},{"date":"2024-03-11","close":81.3325},{"date":"2024-03-12","close":81.2735},{"date":"2024-03-13","close":81.5689},{"date":"2024-03-14","close":79.3827},{"date":"2024-03-15","close":78.91},{"date":"2024-03-18","close":78.9789},{"date":"2024-03-19","close":77.9843},{"date":"2024-03-20","close":80.8992},{"date":"2024-03-21","close":81.4015},{"date":"2024-03-22","close":80.1705},{"date":"2024-03-25","close":82.4158},{"date":"2024-03-26","close":82.1696},{"date":"2024-03-27","close":81.6871},{"date":"2024-03-28","close":82.0317},{"date":"2024-04-01","close":80.8599},{"date":"2024-04-02","close":79.0479},{"date":"2024-04-03","close":79.4319},{"date":"2024-04-04","close":78.3782},{"date":"2024-04-05","close":78.782},{"date":"2024-04-08","close":80.5053},{"date":"2024-04-09","close":80.2001},{"date":"2024-04-10","close":79.4516},{"date":"2024-04-11","close":80.5743},{"date":"2024-04-12","close":77.9351},{"date":"2024-04-15","close":74.5573},{"date":"2024-04-16","close":74.1043},{"date":"2024-04-17","close":73.2771},{"date":"2024-04-18","close":73.2672},{"date":"2024-04-19","close":71.7113},{"date":"2024-04-22","close":72.8536},{"date":"2024-04-23","close":75.1875},{"date":"2024-04-24","close":74.7641},{"date":"2024-04-25","close":74.7247},{"date":"2024-04-26","close":75.0595},{"date":"2024-04-29","close":75.739},{"date":"2024-04-30","close":73.021},{"date":"2024-05-01","close":72.7256},{"date":"2024-05-02","close":75.1875},{"date":"2024-05-03","close":75.5716},{"date":"2024-05-06","close":77.4033},{"date":"2024-05-07","close":76.0837},{"date":"2024-05-08","close":75.1482},{"date":"2024-05-09","close":74.577},{"date":"2024-05-10","close":72.8241},{"date":"2024-05-13","close":73.7498},{"date":"2024-05-14","close":74.8035},{"date":"2024-05-15","close":76.9109},{"date":"2024-05-16","close":75.7883},{"date":"2024-05-17","close":76.9995},{"date":"2024-05-20","close":77.7578},{"date":"2024-05-21","close":77.3344},{"date":"2024-05-22","close":76.3397},{"date":"2024-05-23","close":74.8133},{"date":"2024-05-24","close":76.2511},{"date":"2024-05-28","close":76.6253},{"date":"2024-05-29","close":75.483},{"date":"2024-05-30","close":74.6853},{"date":"2024-05-31","close":73.4543},{"date":"2024-06-03","close":74.252},{"date":"2024-06-04","close":74.7542},{"date":"2024-06-05","close":76.2216},{"date":"2024-06-06","close":77.0488},{"date":"2024-06-07","close":75.7292},{"date":"2024-06-10","close":76.4776},{"date":"2024-06-11","close":76.0443},{"date":"2024-06-12","close":77.1669},{"date":"2024-06-13","close":76.1231},{"date":"2024-06-14","close":75.6012},{"date":"2024-06-17","close":76.5465},{"date":"2024-06-18","close":75.5716},{"date":"2024-06-20","close":75.3254},{"date":"2024-06-21","close":75.5027},{"date":"2024-06-24","close":74.1141},{"date":"2024-06-25","close":75.3254},{"date":"2024-06-26","close":75.8375},{"date":"2024-06-27","close":76.9306},{"date":"2024-06-28","close":76.842},{"date":"2024-07-01","close":78.0237},{"date":"2024-07-02","close":78.1419},{"date":"2024-07-03","close":79.0282},{"date":"2024-07-05","close":79.3335},{"date":"2024-07-08","close":78.9198},{"date":"2024-07-09","close":79.3827},{"date":"2024-07-10","close":79.3925},{"date":"2024-07-11","close":78.2797},{"date":"2024-07-12","close":79.7175},{"date":"2024-07-15","close":82.3567},{"date":"2024-07-16","close":83.3021},{"date":"2024-07-17","close":81.3818},{"date":"2024-07-18","close":80.0819},{"date":"2024-07-19","close":80.2591},{"date":"2024-07-22","close":81.3129},{"date":"2024-07-23","close":80.8401},{"date":"2024-07-24","close":76.8617},{"date":"2024-07-25","close":75.9163},{"date":"2024-07-26","close":77.2851},{"date":"2024-07-29","close":77.2063},{"date":"2024-07-30","close":75.5027},{"date":"2024-07-31","close":76.6056},{"date":"2024-08-01","close":74.252},{"date":"2024-08-02","close":72.2726},{"date":"2024-08-05","close":67.0238},{"date":"2024-08-06","close":69.4069},{"date":"2024-08-07","close":68.5305},{"date":"2024-08-08","close":71.9476},{"date":"2024-08-09","close":72.6665},{"date":"2024-08-12","close":71.9181},{"date":"2024-08-13","close":74.4785},{"date":"2024-08-14","close":74.0255},{"date":"2024-08-15","close":76.064},{"date":"2024-08-16","close":76.9208},{"date":"2024-08-19","close":78.1714},{"date":"2024-08-20","close":77.3541},{"date":"2024-08-21","close":79.2842},{"date":"2024-08-22","close":77.4624},{"date":"2024-08-23","close":80.4758},{"date":"2024-08-26","close":79.235},{"date":"2024-08-27","close":78.8903},{"date":"2024-08-28","close":77.1177},{"date":"2024-08-29","close":77.4427},{"date":"2024-08-30","close":77.9843},{"date":"2024-09-03","close":75.3156},{"date":"2024-09-04","close":75.1777},{"date":"2024-09-05","close":75.6012},{"date":"2024-09-06","close":72.8733},{"date":"2024-09-09","close":75.0595},{"date":"2024-09-10","close":75.8473},{"date":"2024-09-11","close":77.1669},{"date":"2024-09-12","close":78.91},{"date":"2024-09-13","close":79.8455},{"date":"2024-09-16","close":79.5895},{"date":"2024-09-17","close":80.3576},{"date":"2024-09-18","close":80.1114},{"date":"2024-09-19","close":82.8195},{"date":"2024-09-20","close":82.7506},{"date":"2024-09-23","close":83.1938},{"date":"2024-09-24","close":84.2573},{"date":"2024-09-25","close":83.6665},{"date":"2024-09-26","close":83.8437},{"date":"2024-09-27","close":84.3656},{"date":"2024-09-30","close":83.8339},{"date":"2024-10-01","close":82.0711},{"date":"2024-10-02","close":81.4212},{"date":"2024-10-03","close":80.978},{"date":"2024-10-04","close":83.0559},{"date":"2024-10-07","close":82.465},{"date":"2024-10-08","close":83.8634},{"date":"2024-10-09","close":84.0111},{"date":"2024-10-10","close":84.0111},{"date":"2024-10-11","close":84.799},{"date":"2024-10-14","close":85.8625},{"date":"2024-10-15","close":85.7443},{"date":"2024-10-16","close":86.2072},{"date":"2024-10-17","close":85.7148},{"date":"2024-10-18","close":87.3101},{"date":"2024-10-21","close":86.4731},{"date":"2024-10-22","close":86.0693},{"date":"2024-10-23","close":84.0998},{"date":"2024-10-24","close":86.9359},{"date":"2024-10-25","close":87.1526},{"date":"2024-10-28","close":88.4131},{"date":"2024-10-29","close":89.3289},{"date":"2024-10-30","close":89.3289},{"date":"2024-10-31","close":85.636},{"date":"2024-11-01","close":85.9511},{"date":"2024-11-04","close":85.3012},{"date":"2024-11-05","close":88.1472},{"date":"2024-11-06","close":94.6467},{"date":"2024-11-07","close":96.1239},{"date":"2024-11-08","close":97.2268},{"date":"2024-11-11","close":103.1552},{"date":"2024-11-12","close":103.8051},{"date":"2024-11-13","close":103.0173},{"date":"2024-11-14","close":100.9296},{"date":"2024-11-15","close":100.8508},{"date":"2024-11-18","close":103.1453},{"date":"2024-11-19","close":104.7406},{"date":"2024-11-20","close":104.2483},{"date":"2024-11-21","close":104.8096},{"date":"2024-11-22","close":106.6905},{"date":"2024-11-25","close":106.139},{"date":"2024-11-26","close":104.7603},{"date":"2024-11-27","close":105.8731},{"date":"2024-11-29","close":106.6216},{"date":"2024-12-02","close":108.5419},{"date":"2024-12-03","close":109.6054},{"date":"2024-12-04","close":113.2097},{"date":"2024-12-05","close":113.2885},{"date":"2024-12-06","close":116.8829},{"date":"2024-12-09","close":113.6529},{"date":"2024-12-10","close":112.0083},{"date":"2024-12-11","close":115.4058},{"date":"2024-12-12","close":114.8149},{"date":"2024-12-13","close":115.3171},{"date":"2024-12-16","close":118.2124},{"date":"2024-12-17","close":118.0548},{"date":"2024-12-18","close":110.5705},{"date":"2024-12-19","close":109.4873},{"date":"2024-12-20","close":110.9743},{"date":"2024-12-23","close":110.1372},{"date":"2024-12-24","close":113.3574},{"date":"2024-12-26","close":112.737},{"date":"2024-12-27","close":109.9796},{"date":"2024-12-30","close":108.0396},{"date":"2024-12-31","close":106.336},{"date":"2025-01-02","close":107.4685},{"date":"2025-01-03","close":111.4962},{"date":"2025-01-06","close":113.9581},{"date":"2025-01-07","close":109.2903},{"date":"2025-01-08","close":109.3001},{"date":"2025-01-10","close":107.7738},{"date":"2025-01-13","close":106.5625},{"date":"2025-01-14","close":107.4685},{"date":"2025-01-15","close":111.7621},{"date":"2025-01-16","close":111.7818},{"date":"2025-01-17","close":113.8203},{"date":"2025-01-21","close":115.9769},{"date":"2025-01-22","close":115.9178},{"date":"2025-01-23","close":116.814},{"date":"2025-01-24","close":117.0011},{"date":"2025-01-27","close":113.8695},{"date":"2025-01-28","close":117.4738},{"date":"2025-01-29","close":118.2025},{"date":"2025-01-30","close":119.916},{"date":"2025-01-31","close":118.6063},{"date":"2025-02-03","close":116.745},{"date":"2025-02-04","close":119.6206},{"date":"2025-02-05","close":119.7781},{"date":"2025-02-06","close":118.6457},{"date":"2025-02-07","close":119.207},{"date":"2025-02-10","close":120.2804},{"date":"2025-02-11","close":117.5526},{"date":"2025-02-12","close":119.3448},{"date":"2025-02-13","close":122.2007},{"date":"2025-02-14","close":123.7271},{"date":"2025-02-18","close":121.9742},{"date":"2025-02-19","close":120.0342},{"date":"2025-02-20","close":118.8919},{"date":"2025-02-21","close":113.1703},{"date":"2025-02-24","close":110.6985},{"date":"2025-02-25","close":105.7156},{"date":"2025-02-26","close":106.2966},{"date":"2025-02-27","close":103.7953},{"date":"2025-02-28","close":105.43},{"date":"2025-03-03","close":102.2886},{"date":"2025-03-04","close":102.1014},{"date":"2025-03-05","close":105.3315},{"date":"2025-03-06","close":100.0433},{"date":"2025-03-07","close":99.285},{"date":"2025-03-10","close":90.1955},{"date":"2025-03-11","close":92.1651},{"date":"2025-03-12","close":94.7649},{"date":"2025-03-13","close":90.6584},{"date":"2025-03-14","close":94.8141},{"date":"2025-03-17","close":95.8974},{"date":"2025-03-18","close":93.1301},{"date":"2025-03-19","close":96.5375},{"date":"2025-03-20","close":96.7049},{"date":"2025-03-21","close":98.5858},{"date":"2025-03-24","close":103.4801},{"date":"2025-03-25","close":104.2187},{"date":"2025-03-26","close":100.2501},{"date":"2025-03-27","close":98.9305},{"date":"2025-03-28","close":94.8929},{"date":"2025-03-31","close":93.2286},{"date":"2025-04-01","close":95.3459},{"date":"2025-04-02","close":97.8275},{"date":"2025-04-03","close":89.841},{"date":"2025-04-04","close":84.0801},{"date":"2025-04-07","close":83.8831},{"date":"2025-04-08","close":81.5098},{"date":"2025-04-09","close":92.6574},{"date":"2025-04-10","close":89.1714},{"date":"2025-04-11","close":90.8208},{"date":"2025-04-14","close":91.3969},{"date":"2025-04-15","close":92.1552},{"date":"2025-04-16","close":89.841},{"date":"2025-04-17","close":90.0872},{"date":"2025-04-21","close":88.354},{"date":"2025-04-22","close":91.9583},{"date":"2025-04-23","close":95.4838},{"date":"2025-04-24","close":98.9108},{"date":"2025-04-25","close":101.6484},{"date":"2025-04-28","close":101.6878},{"date":"2025-04-29","close":102.3673},{"date":"2025-04-30","close":101.3432},{"date":"2025-05-01","close":101.7962},{"date":"2025-05-02","close":103.2536},{"date":"2025-05-05","close":101.9734},{"date":"2025-05-06","close":100.5849},{"date":"2025-05-07","close":101.0182},{"date":"2025-05-08","close":104.3763},{"date":"2025-05-09","close":105.0459},{"date":"2025-05-12","close":110.3932},{"date":"2025-05-13","close":116.164},{"date":"2025-05-14","close":117.6116},{"date":"2025-05-15","close":115.9572},{"date":"2025-05-16","close":118.104},{"date":"2025-05-19","close":117.8381},{"date":"2025-05-20","close":117.9859},{"date":"2025-05-21","close":116.686},{"date":"2025-05-22","close":118.1927},{"date":"2025-05-23","close":117.1291},{"date":"2025-05-27","close":120.8122},{"date":"2025-05-28","close":119.5713},{"date":"2025-05-29","close":118.4979},{"date":"2025-05-30","close":118.8722},{"date":"2025-06-02","close":119.9357},{"date":"2025-06-03","close":122.6045},{"date":"2025-06-04","close":122.7128},{"date":"2025-06-05","close":119.5615},{"date":"2025-06-06","close":127.6859},{"date":"2025-06-09","close":129.3502},{"date":"2025-06-10","close":129.3502},{"date":"2025-06-11","close":130.3645},{"date":"2025-06-12","close":127.9025},{"date":"2025-06-13","close":128.0404},{"date":"2025-06-16","close":133.8309},{"date":"2025-06-17","close":132.2355},{"date":"2025-06-18","close":137.0511},{"date":"2025-06-20","close":139.3062},{"date":"2025-06-23","close":141.6106},{"date":"2025-06-24","close":144.368},{"date":"2025-06-25","close":143.009},{"date":"2025-06-26","close":145.6482},{"date":"2025-06-27","close":143.4324},{"date":"2025-06-30","close":145.3724},{"date":"2025-07-01","close":142.2606},{"date":"2025-07-02","close":144.0824},{"date":"2025-07-03","close":145.8254},{"date":"2025-07-07","close":146.1947},{"date":"2025-07-08","close":145.2149},{"date":"2025-07-09","close":147.7507},{"date":"2025-07-10","close":148.504},{"date":"2025-07-11","close":147.0564},{"date":"2025-07-14","close":150.1781},{"date":"2025-07-15","close":149.6365},{"date":"2025-07-16","close":154.649},{"date":"2025-07-17","close":156.5398},{"date":"2025-07-18","close":157.5935},{"date":"2025-07-21","close":156.9632},{"date":"2025-07-22","close":154.5801},{"date":"2025-07-23","close":155.1513},{"date":"2025-07-24","close":153.9301},{"date":"2025-07-25","close":155.1808},{"date":"2025-07-28","close":155.8307},{"date":"2025-07-29","close":153.3232},{"date":"2025-07-30","close":155.1745},{"date":"2025-07-31","close":155.5586},{"date":"2025-08-01","close":147.8777},{"date":"2025-08-04","close":152.3877},{"date":"2025-08-05","close":150.5758},{"date":"2025-08-06","close":154.692},{"date":"2025-08-07","close":155.401},{"date":"2025-08-08","close":156.3464},{"date":"2025-08-11","close":157.3311},{"date":"2025-08-12","close":159.8619},{"date":"2025-08-13","close":159.6748},{"date":"2025-08-14","close":157.5674},{"date":"2025-08-15","close":157.2622},{"date":"2025-08-18","close":157.3459},{"date":"2025-08-19","close":151.7181},{"date":"2025-08-20","close":151.275},{"date":"2025-08-21","close":150.2706},{"date":"2025-08-22","close":155.8934},{"date":"2025-08-25","close":154.0618},{"date":"2025-08-26","close":155.0958},{"date":"2025-08-27","close":154.8397},{"date":"2025-08-28","close":156.9865},{"date":"2025-08-29","close":154.2686},{"date":"2025-09-02","close":152.6536},{"date":"2025-09-03","close":153.4316},{"date":"2025-09-04","close":153.1263},{"date":"2025-09-05","close":153.2248},{"date":"2025-09-08","close":155.6472},{"date":"2025-09-09","close":157.3114},{"date":"2025-09-10","close":156.9963},{"date":"2025-09-11","close":159.5074},{"date":"2025-09-12","close":160.8565},{"date":"2025-09-15","close":163.1017},{"date":"2025-09-16","close":164.2341},{"date":"2025-09-17","close":164.1553},{"date":"2025-09-18","close":167.8087},{"date":"2025-09-19","close":170.5364},{"date":"2025-09-22","close":170.044},{"date":"2025-09-23","close":168.4291},{"date":"2025-09-24","close":168.8525},{"date":"2025-09-25","close":164.8249},{"date":"2025-09-26","close":166.7156},{"date":"2025-09-29","close":172.0923},{"date":"2025-09-30","close":171.9446},{"date":"2025-10-01","close":171.5113},{"date":"2025-10-02","close":174.9579},{"date":"2025-10-03","close":173.6679},{"date":"2025-10-06","close":178.3257},{"date":"2025-10-07","close":174.6821},{"date":"2025-10-08","close":179.4187},{"date":"2025-10-09","close":178.6506},{"date":"2025-10-10","close":168.2912},{"date":"2025-10-13","close":171.7575},{"date":"2025-10-14","close":169.5221},{"date":"2025-10-15","close":171.7181},{"date":"2025-10-16","close":168.1829},{"date":"2025-10-17","close":167.7299},{"date":"2025-10-20","close":171.3833},{"date":"2025-10-21","close":170.6053},{"date":"2025-10-22","close":165.8885},{"date":"2025-10-23","close":170.2114},{"date":"2025-10-24","close":173.2838},{"date":"2025-10-27","close":177.8333},{"date":"2025-10-28","close":176.947},{"date":"2025-10-29","close":176.1002},{"date":"2025-10-30","close":169.079},{"date":"2025-10-31","close":174.1996},{"date":"2025-11-03","close":172.3483},{"date":"2025-11-04","close":163.9485},{"date":"2025-11-05","close":166.2331},{"date":"2025-11-06","close":159.2169},{"date":"2025-11-07","close":159.9997},{"date":"2025-11-10","close":164.5394},{"date":"2025-11-11","close":161.6738},{"date":"2025-11-12","close":160.7186},{"date":"2025-11-13","close":152.5453},{"date":"2025-11-14","close":151.7477},{"date":"2025-11-17","close":147.6019},{"date":"2025-11-18","close":146.7157},{"date":"2025-11-19","close":145.0909},{"date":"2025-11-20","close":138.7492},{"date":"2025-11-21","close":139.1824},{"date":"2025-11-24","close":144.8644},{"date":"2025-11-25","close":145.2386},{"date":"2025-11-26","close":147.8777},{"date":"2025-11-28","close":150.0736},{"date":"2025-12-01","close":147.2228},{"date":"2025-12-02","close":149.4237},{"date":"2025-12-03","close":151.659},{"date":"2025-12-04","close":153.7861},{"date":"2025-12-05","close":153.4414},{"date":"2025-12-08","close":154.4261},{"date":"2025-12-09","close":156.5433},{"date":"2025-12-10","close":157.3311},{"date":"2025-12-11","close":155.9525},{"date":"2025-12-12","close":152.6536},{"date":"2025-12-15","close":149.1677},{"date":"2025-12-16","close":151.5704},{"date":"2025-12-17","close":146.7255},{"date":"2025-12-18","close":148.7344},{"date":"2025-12-19","close":152.1908},{"date":"2025-12-22","close":153.402},{"date":"2025-12-23","close":151.9249},{"date":"2025-12-24","close":152.1219},{"date":"2025-12-26","close":151.7},{"date":"2025-12-29","close":150.29},{"date":"2025-12-30","close":149.15},{"date":"2025-12-31","close":147.73},{"date":"2026-01-02","close":149.12},{"date":"2026-01-05","close":153.27},{"date":"2026-01-06","close":152.22},{"date":"2026-01-07","close":150.37},{"date":"2026-01-08","close":149.66},{"date":"2026-01-09","close":149.1},{"date":"2026-01-12","close":151.56},{"date":"2026-01-13","close":152.41},{"date":"2026-01-14","close":151.095},{"date":"2026-01-15","close":149.3},{"date":"2026-01-16","close":148.59},{"date":"2026-01-20","close":143.15},{"date":"2026-01-21","close":144.52},{"date":"2026-01-22","close":145.54},{"date":"2026-01-23","close":146.025},{"date":"2026-01-26","close":145.32},{"date":"2026-01-27","close":145.61},{"date":"2026-01-28","close":144.98},{"date":"2026-01-29","close":141.63},{"date":"2026-01-30","close":136.91},{"date":"2026-02-02","close":134.68},{"date":"2026-02-03","close":131.01},{"date":"2026-02-04","close":124.65},{"date":"2026-02-05","close":117.51},{"date":"2026-02-06","close":123.98},{"date":"2026-02-09","close":127.92},{"date":"2026-02-10","close":128.46},{"date":"2026-02-11","close":125.67},{"date":"2026-02-12","close":120.8},{"date":"2026-02-13","close":123.24},{"date":"2026-02-17","close":122.33},{"date":"2026-02-18","close":123.62},{"date":"2026-02-19","close":124.45},{"date":"2026-02-20","close":123.785},{"date":"2026-02-23","close":119.12},{"date":"2026-02-24","close":122.17},{"date":"2026-02-25","close":127.1},{"date":"2026-02-26","close":127.35},{"date":"2026-02-27","close":124.95},{"date":"2026-03-02","close":127.21},{"date":"2026-03-03","close":125.85},{"date":"2026-03-04","close":130.87},{"date":"2026-03-05","close":130.69},{"date":"2026-03-06","close":127.71},{"date":"2026-03-09","close":130.19},{"date":"2026-03-10","close":129.46},{"date":"2026-03-11","close":130.54},{"date":"2026-03-12","close":127.08},{"date":"2026-03-13","close":126.12},{"date":"2026-03-16","close":129.79},{"date":"2026-03-17","close":131.05},{"date":"2026-03-18","close":128.64},{"date":"2026-03-19","close":127.26},{"date":"2026-03-20","close":124.37},{"date":"2026-03-23","close":127.13},{"date":"2026-03-24","close":122.74},{"date":"2026-03-25","close":124.97},{"date":"2026-03-26","close":120.11},{"date":"2026-03-27","close":115.74},{"date":"2026-03-30","close":114.45},{"date":"2026-03-31","close":120.61},{"date":"2026-04-01","close":121.28},{"date":"2026-04-02","close":121.6},{"date":"2026-04-06","close":122.29},{"date":"2026-04-07","close":122.37},{"date":"2026-04-08","close":124.89},{"date":"2026-04-09","close":122.46},{"date":"2026-04-10","close":123.44},{"date":"2026-04-13","close":127.1},{"date":"2026-04-14","close":130.94},{"date":"2026-04-15","close":135.93},{"date":"2026-04-16","close":137.48},{"date":"2026-04-17","close":139.11},{"date":"2026-04-20","close":139.41},{"date":"2026-04-21","close":136.78},{"date":"2026-04-22","close":141.06},{"date":"2026-04-23","close":136.72},{"date":"2026-04-24","close":139.77},{"date":"2026-04-27","close":138.5},{"date":"2026-04-28","close":136.39},{"date":"2026-04-29","close":135.47},{"date":"2026-04-30","close":136.99},{"date":"2026-05-01","close":140.03},{"date":"2026-05-04","close":142.95},{"date":"2026-05-05","close":141.65},{"date":"2026-05-06","close":145.94},{"date":"2026-05-07","close":145.77},{"date":"2026-05-08","close":146.89},{"date":"2026-05-11","close":148.83},{"date":"2026-05-12","close":145.66},{"date":"2026-05-13","close":145.77},{"date":"2026-05-14","close":147.65},{"date":"2026-05-15","close":143.11},{"date":"2026-05-18","close":143.05},{"date":"2026-05-19","close":141.36},{"date":"2026-05-20","close":144.8},{"date":"2026-05-21","close":145.38},{"date":"2026-05-22","close":145.28},{"date":"2026-05-26","close":146.03},{"date":"2026-05-27","close":146.16},{"date":"2026-05-28","close":150.22},{"date":"2026-05-29","close":152.99},{"date":"2026-06-01","close":154.18},{"date":"2026-06-02","close":151.07},{"date":"2026-06-03","close":146.57},{"date":"2026-06-04","close":146.45},{"date":"2026-06-05","close":137.93},{"date":"2026-06-08","close":141.04},{"date":"2026-06-09","close":138.68},{"date":"2026-06-10","close":135.68},{"date":"2026-06-11","close":140.06},{"date":"2026-06-12","close":141.28},{"date":"2026-06-15","close":147.44},{"date":"2026-06-16","close":145.95},{"date":"2026-06-17","close":144.01},{"date":"2026-06-18","close":146.63},{"date":"2026-06-22","close":143.27},{"date":"2026-06-23","close":140.7},{"date":"2026-06-24","close":138.48},{"date":"2026-06-25","close":135.69},{"date":"2026-06-26","close":139.22},{"date":"2026-06-29","close":144.02},{"date":"2026-06-30","close":144.86},{"date":"2026-07-01","close":146.45},{"date":"2026-07-02","close":145.18},{"date":"2026-07-06","close":150.0},{"date":"2026-07-07","close":147.22},{"date":"2026-07-08","close":145.87},{"date":"2026-07-09","close":149.54},{"date":"2026-07-10","close":148.42},{"date":"2026-07-13","close":145.98},{"date":"2026-07-14","close":148.42},{"date":"2026-07-15","close":148.13},{"date":"2026-07-16","close":144.29},{"date":"2026-07-17","close":141.76},{"date":"2026-07-20","close":142.79},{"date":"2026-07-21","close":146.5},{"date":"2026-07-22","close":143.2},{"date":"2026-07-23","close":138.45},{"date":"2026-07-24","close":136.74},{"date":"2026-07-27","close":138.46},{"date":"2026-07-28","close":137.45},{"date":"2026-07-29","close":134.8},{"date":"2026-07-30","close":138.25},{"date":"2026-07-31","close":136.84},{"date":"2026-08-03","close":140.87},{"date":"2026-08-04","close":147.02},{"date":"2026-08-05","close":145.3},{"date":"2026-08-06","close":143.465},{"date":"2026-08-07","close":147.92},{"date":"2026-08-10","close":149.58},{"date":"2026-08-11","close":149.91},{"date":"2026-08-12","close":151.13},{"date":"2026-08-13","close":154.06},{"date":"2026-08-14","close":152.35},{"date":"2026-08-17","close":152.13},{"date":"2026-08-18","close":148.79},{"date":"2026-08-19","close":150.86},{"date":"2026-08-20","close":151.38},{"date":"2026-08-21","close":155.49},{"date":"2026-08-24","close":153.16},{"date":"2026-08-25","close":155.62},{"date":"2026-08-26","close":155.02},{"date":"2026-08-27","close":158.5},{"date":"2026-08-28","close":155.19},{"date":"2026-08-31","close":157.08},{"date":"2026-09-01","close":152.48},{"date":"2026-09-02","close":152.78},{"date":"2026-09-03","close":160.41},{"date":"2026-09-04","close":158.91},{"date":"2026-09-08","close":158.06},{"date":"2026-09-09","close":156.11},{"date":"2026-09-10","close":154.72},{"date":"2026-09-11","close":155.49},{"date":"2026-09-14","close":158.56},{"date":"2026-09-15","close":154.63},{"date":"2026-09-16","close":153.37},{"date":"2026-09-17","close":157.01},{"date":"2026-09-18","close":158.98},{"date":"2026-09-21","close":165.24},{"date":"2026-09-22","close":165.89},{"date":"2026-09-23","close":163.91},{"date":"2026-09-24","close":165.39},{"date":"2026-09-25","close":163.88},{"date":"2026-09-28","close":160.57},{"date":"2026-09-29","close":161.1},{"date":"2026-09-30","close":160.14},{"date":"2026-10-01","close":160.5},{"date":"2026-10-02","close":162.89},{"date":"2026-10-05","close":165.9},{"date":"2026-10-06","close":167.33},{"date":"2026-10-07","close":165.3},{"date":"2026-10-08","close":164.08},{"date":"2026-10-09","close":167.14},{"date":"2026-10-12","close":166.08},{"date":"2026-10-13","close":165.75},{"date":"2026-10-14","close":159.68},{"date":"2026-10-15","close":161.96},{"date":"2026-10-16","close":154.85},{"date":"2026-10-19","close":156.13},{"date":"2026-10-20","close":157.37},{"date":"2026-10-21","close":160.75},{"date":"2026-10-22","close":154.69},{"date":"2026-10-23","close":154.97}],"chart_data":[{"date":"2024-10-23","open":85.56,"high":85.91,"low":83.39,"close":84.1,"volume":79513,"rsi_14":63.07,"sma_20":85.61,"sma_60":80.53,"sma_120":79.33},{"date":"2024-10-24","open":85.95,"high":87.05,"low":85.93,"close":86.94,"volume":118900,"rsi_14":65.27,"sma_20":85.77,"sma_60":80.71,"sma_120":79.43},{"date":"2024-10-25","open":87.19,"high":88.35,"low":86.73,"close":87.15,"volume":105743,"rsi_14":69.01,"sma_20":85.91,"sma_60":80.92,"sma_120":79.51},{"date":"2024-10-28","open":88.37,"high":88.89,"low":88.15,"close":88.41,"volume":182295,"rsi_14":68.66,"sma_20":86.14,"sma_60":81.2,"sma_120":79.61},{"date":"2024-10-29","open":88.68,"high":89.62,"low":88.16,"close":89.33,"volume":245921,"rsi_14":70.52,"sma_20":86.51,"sma_60":81.57,"sma_120":79.73},{"date":"2024-10-30","open":89.18,"high":90.16,"low":88.68,"close":89.33,"volume":105452,"rsi_14":70.52,"sma_20":86.91,"sma_60":81.91,"sma_120":79.86},{"date":"2024-10-31","open":88.23,"high":88.43,"low":85.35,"close":85.64,"volume":113770,"rsi_14":52.64,"sma_20":87.15,"sma_60":82.2,"sma_120":79.97},{"date":"2024-11-01","open":85.65,"high":86.84,"low":85.65,"close":85.95,"volume":255516,"rsi_14":50.29,"sma_20":87.3,"sma_60":82.44,"sma_120":80.07},{"date":"2024-11-04","open":85.6,"high":86.45,"low":85.08,"close":85.3,"volume":88748,"rsi_14":48.58,"sma_20":87.44,"sma_60":82.65,"sma_120":80.16},{"date":"2024-11-05","open":86.2,"high":88.52,"low":86.2,"close":88.15,"volume":230590,"rsi_14":55.38,"sma_20":87.66,"sma_60":82.93,"sma_120":80.25},{"date":"2024-11-06","open":92.18,"high":94.83,"low":91.48,"close":94.65,"volume":250913,"rsi_14":68.58,"sma_20":88.2,"sma_60":83.27,"sma_120":80.41},{"date":"2024-11-07","open":94.6,"high":96.7,"low":94.54,"close":96.12,"volume":541567,"rsi_14":68.42,"sma_20":88.81,"sma_60":83.64,"sma_120":80.58},{"date":"2024-11-08","open":95.4,"high":97.48,"low":95.29,"close":97.23,"volume":203854,"rsi_14":72.23,"sma_20":89.45,"sma_60":84.0,"sma_120":80.74},{"date":"2024-11-11","open":100.35,"high":103.38,"low":100.17,"close":103.16,"volume":371427,"rsi_14":78.75,"sma_20":90.32,"sma_60":84.44,"sma_120":80.96},{"date":"2024-11-12","open":102.86,"high":104.51,"low":102.61,"close":103.81,"volume":228877,"rsi_14":84.7,"sma_20":91.24,"sma_60":84.88,"sma_120":81.19},{"date":"2024-11-13","open":104.56,"high":106.1,"low":102.39,"close":103.02,"volume":243012,"rsi_14":80.52,"sma_20":92.09,"sma_60":85.31,"sma_120":81.43},{"date":"2024-11-14","open":103.27,"high":103.28,"low":100.9,"close":100.93,"volume":316688,"rsi_14":74.42,"sma_20":92.87,"sma_60":85.68,"sma_120":81.64},{"date":"2024-11-15","open":100.69,"high":100.91,"low":99.3,"close":100.85,"volume":172079,"rsi_14":73.01,"sma_20":93.55,"sma_60":86.07,"sma_120":81.84},{"date":"2024-11-18","open":101.6,"high":103.42,"low":100.77,"close":103.15,"volume":277849,"rsi_14":74.32,"sma_20":94.4,"sma_60":86.46,"sma_120":82.08},{"date":"2024-11-19","open":102.27,"high":104.9,"low":102.16,"close":104.74,"volume":218092,"rsi_14":75.68,"sma_20":95.35,"sma_60":86.89,"sma_120":82.33},{"date":"2024-11-20","open":104.82,"high":105.42,"low":102.84,"close":104.25,"volume":258316,"rsi_14":84.72,"sma_20":96.37,"sma_60":87.32,"sma_120":82.59},{"date":"2024-11-21","open":105.46,"high":105.75,"low":103.51,"close":104.81,"volume":130892,"rsi_14":84.86,"sma_20":97.28,"sma_60":87.79,"sma_120":82.85},{"date":"2024-11-22","open":104.73,"high":107.0,"low":104.44,"close":106.69,"volume":273474,"rsi_14":87.81,"sma_20":98.27,"sma_60":88.28,"sma_120":83.12},{"date":"2024-11-25","open":107.96,"high":108.0,"low":105.86,"close":106.14,"volume":197123,"rsi_14":84.62,"sma_20":99.17,"sma_60":88.76,"sma_120":83.38},{"date":"2024-11-26","open":105.26,"high":106.39,"low":104.47,"close":104.76,"volume":161504,"rsi_14":74.23,"sma_20":99.95,"sma_60":89.26,"sma_120":83.61},{"date":"2024-11-27","open":105.84,"high":106.07,"low":104.65,"close":105.87,"volume":134092,"rsi_14":73.78,"sma_20":100.79,"sma_60":89.78,"sma_120":83.86},{"date":"2024-11-29","open":106.32,"high":107.37,"low":106.1,"close":106.62,"volume":129777,"rsi_14":73.31,"sma_20":101.86,"sma_60":90.3,"sma_120":84.12},{"date":"2024-12-02","open":107.35,"high":108.99,"low":107.35,"close":108.54,"volume":324244,"rsi_14":66.69,"sma_20":103.01,"sma_60":90.91,"sma_120":84.39},{"date":"2024-12-03","open":107.55,"high":109.61,"low":107.41,"close":109.61,"volume":290082,"rsi_14":67.52,"sma_20":104.24,"sma_60":91.49,"sma_120":84.67},{"date":"2024-12-04","open":111.07,"high":113.23,"low":110.57,"close":113.21,"volume":290819,"rsi_14":76.31,"sma_20":105.51,"sma_60":92.12,"sma_120":84.98},{"date":"2024-12-05","open":114.52,"high":115.01,"low":113.19,"close":113.29,"volume":325398,"rsi_14":85.59,"sma_20":106.46,"sma_60":92.73,"sma_120":85.3},{"date":"2024-12-06","open":114.91,"high":117.02,"low":114.49,"close":116.88,"volume":245596,"rsi_14":88.4,"sma_20":107.51,"sma_60":93.38,"sma_120":85.64},{"date":"2024-12-09","open":117.11,"high":117.17,"low":112.82,"close":113.65,"volume":386269,"rsi_14":74.09,"sma_20":108.35,"sma_60":93.95,"sma_120":85.97},{"date":"2024-12-10","open":114.21,"high":115.58,"low":111.46,"close":112.01,"volume":194129,"rsi_14":66.62,"sma_20":108.8,"sma_60":94.5,"sma_120":86.28},{"date":"2024-12-11","open":114.13,"high":115.7,"low":113.55,"close":115.41,"volume":331209,"rsi_14":72.52,"sma_20":109.39,"sma_60":95.09,"sma_120":86.61},{"date":"2024-12-12","open":114.96,"high":116.25,"low":114.38,"close":114.81,"volume":150457,"rsi_14":70.17,"sma_20":109.99,"sma_60":95.68,"sma_120":86.96},{"date":"2024-12-13","open":115.08,"high":115.36,"low":113.48,"close":115.32,"volume":203412,"rsi_14":68.42,"sma_20":110.72,"sma_60":96.23,"sma_120":87.3},{"date":"2024-12-16","open":115.94,"high":118.52,"low":115.84,"close":118.21,"volume":257789,"rsi_14":73.43,"sma_20":111.6,"sma_60":96.83,"sma_120":87.66},{"date":"2024-12-17","open":118.06,"high":118.56,"low":116.32,"close":118.05,"volume":264576,"rsi_14":77.09,"sma_20":112.35,"sma_60":97.42,"sma_120":88.0},{"date":"2024-12-18","open":117.5,"high":117.56,"low":109.63,"close":110.57,"volume":410671,"rsi_14":57.6,"sma_20":112.65,"sma_60":97.86,"sma_120":88.29},{"date":"2024-12-19","open":112.56,"high":113.19,"low":108.95,"close":109.49,"volume":277717,"rsi_14":54.59,"sma_20":112.92,"sma_60":98.3,"sma_120":88.56},{"date":"2024-12-20","open":107.66,"high":112.16,"low":107.33,"close":110.97,"volume":335249,"rsi_14":53.95,"sma_20":113.23,"sma_60":98.76,"sma_120":88.83},{"date":"2024-12-23","open":111.0,"high":111.15,"low":108.99,"close":110.14,"volume":262501,"rsi_14":50.87,"sma_20":113.4,"sma_60":99.2,"sma_120":89.1},{"date":"2024-12-24","open":111.12,"high":113.51,"low":111.04,"close":113.36,"volume":153485,"rsi_14":50.24,"sma_20":113.77,"sma_60":99.7,"sma_120":89.38},{"date":"2024-12-26","open":112.72,"high":113.07,"low":111.56,"close":112.74,"volume":262151,"rsi_14":49.1,"sma_20":114.18,"sma_60":100.21,"sma_120":89.67},{"date":"2024-12-27","open":112.13,"high":112.22,"low":108.71,"close":109.98,"volume":237981,"rsi_14":38.46,"sma_20":114.38,"sma_60":100.7,"sma_120":89.93},{"date":"2024-12-30","open":107.77,"high":108.98,"low":106.54,"close":108.04,"volume":311201,"rsi_14":40.19,"sma_20":114.46,"sma_60":101.16,"sma_120":90.17},{"date":"2024-12-31","open":108.93,"high":108.93,"low":106.05,"close":106.34,"volume":350456,"rsi_14":40.11,"sma_20":114.34,"sma_60":101.55,"sma_120":90.41},{"date":"2025-01-02","open":107.84,"high":108.74,"low":105.88,"close":107.47,"volume":165547,"rsi_14":34.97,"sma_20":114.24,"sma_60":101.97,"sma_120":90.64},{"date":"2025-01-03","open":108.27,"high":111.61,"low":108.27,"close":111.5,"volume":108066,"rsi_14":44.44,"sma_20":114.15,"sma_60":102.44,"sma_120":90.89},{"date":"2025-01-06","open":113.07,"high":114.9,"low":112.83,"close":113.96,"volume":230296,"rsi_14":47.86,"sma_20":114.18,"sma_60":102.95,"sma_120":91.15},{"date":"2025-01-07","open":114.24,"high":114.56,"low":108.44,"close":109.29,"volume":218996,"rsi_14":36.72,"sma_20":113.8,"sma_60":103.38,"sma_120":91.39},{"date":"2025-01-08","open":109.17,"high":110.18,"low":107.35,"close":109.3,"volume":131404,"rsi_14":36.91,"sma_20":113.58,"sma_60":103.79,"sma_120":91.63},{"date":"2025-01-10","open":107.52,"high":108.59,"low":105.51,"close":107.77,"volume":252429,"rsi_14":44.91,"sma_20":113.36,"sma_60":104.16,"sma_120":91.87},{"date":"2025-01-13","open":105.16,"high":106.61,"low":104.33,"close":106.56,"volume":118794,"rsi_14":44.7,"sma_20":112.91,"sma_60":104.51,"sma_120":92.08},{"date":"2025-01-14","open":108.71,"high":109.57,"low":107.01,"close":107.47,"volume":118533,"rsi_14":43.51,"sma_20":112.54,"sma_60":104.87,"sma_120":92.31},{"date":"2025-01-15","open":110.69,"high":112.5,"low":110.42,"close":111.76,"volume":117645,"rsi_14":52.67,"sma_20":112.36,"sma_60":105.31,"sma_120":92.6},{"date":"2025-01-16","open":111.75,"high":112.64,"low":110.79,"close":111.78,"volume":80541,"rsi_14":47.11,"sma_20":112.03,"sma_60":105.73,"sma_120":92.9},{"date":"2025-01-17","open":114.12,"high":115.05,"low":113.22,"close":113.82,"volume":144022,"rsi_14":51.89,"sma_20":111.82,"sma_60":106.19,"sma_120":93.21},{"date":"2025-01-21","open":115.32,"high":116.7,"low":113.06,"close":115.98,"volume":157135,"rsi_14":60.67,"sma_20":112.09,"sma_60":106.7,"sma_120":93.54},{"date":"2025-01-22","open":116.32,"high":116.74,"low":115.76,"close":115.92,"volume":213216,"rsi_14":65.03,"sma_20":112.42,"sma_60":107.24,"sma_120":93.88},{"date":"2025-01-23","open":114.93,"high":116.99,"low":114.81,"close":116.81,"volume":133923,"rsi_14":70.62,"sma_20":112.71,"sma_60":107.74,"sma_120":94.22},{"date":"2025-01-24","open":117.34,"high":118.59,"low":116.73,"close":117.0,"volume":160208,"rsi_14":69.48,"sma_20":113.06,"sma_60":108.25,"sma_120":94.59},{"date":"2025-01-27","open":112.68,"high":115.6,"low":111.91,"close":113.87,"volume":191943,"rsi_14":55.04,"sma_20":113.09,"sma_60":108.68,"sma_120":94.94},{"date":"2025-01-28","open":114.49,"high":117.93,"low":113.74,"close":117.47,"volume":124730,"rsi_14":57.11,"sma_20":113.33,"sma_60":109.15,"sma_120":95.36},{"date":"2025-01-29","open":117.35,"high":118.84,"low":116.22,"close":118.2,"volume":108578,"rsi_14":71.46,"sma_20":113.75,"sma_60":109.64,"sma_120":95.78},{"date":"2025-01-30","open":119.53,"high":120.64,"low":119.12,"close":119.92,"volume":176262,"rsi_14":73.62,"sma_20":114.35,"sma_60":110.22,"sma_120":96.21},{"date":"2025-01-31","open":120.44,"high":121.75,"low":118.3,"close":118.61,"volume":214721,"rsi_14":74.34,"sma_20":114.97,"sma_60":110.78,"sma_120":96.61},{"date":"2025-02-03","open":113.98,"high":117.65,"low":113.35,"close":116.75,"volume":349250,"rsi_14":72.23,"sma_20":115.44,"sma_60":111.31,"sma_120":96.98},{"date":"2025-02-04","open":118.02,"high":119.87,"low":118.02,"close":119.62,"volume":206594,"rsi_14":74.43,"sma_20":115.86,"sma_60":111.84,"sma_120":97.38},{"date":"2025-02-05","open":119.13,"high":119.9,"low":118.67,"close":119.78,"volume":101890,"rsi_14":69.33,"sma_20":116.15,"sma_60":112.27,"sma_120":97.77},{"date":"2025-02-06","open":118.38,"high":118.84,"low":117.24,"close":118.65,"volume":152532,"rsi_14":65.71,"sma_20":116.63,"sma_60":112.65,"sma_120":98.14},{"date":"2025-02-07","open":119.62,"high":121.51,"low":118.91,"close":119.21,"volume":203227,"rsi_14":63.22,"sma_20":117.13,"sma_60":113.02,"sma_120":98.51},{"date":"2025-02-10","open":120.3,"high":121.21,"low":119.98,"close":120.28,"volume":146123,"rsi_14":61.15,"sma_20":117.77,"sma_60":113.31,"sma_120":98.88},{"date":"2025-02-11","open":119.24,"high":119.65,"low":117.27,"close":117.55,"volume":129661,"rsi_14":53.72,"sma_20":118.32,"sma_60":113.54,"sma_120":99.21},{"date":"2025-02-12","open":116.36,"high":119.92,"low":116.01,"close":119.34,"volume":273424,"rsi_14":55.54,"sma_20":118.93,"sma_60":113.82,"sma_120":99.56},{"date":"2025-02-13","open":119.35,"high":122.25,"low":119.35,"close":122.2,"volume":394482,"rsi_14":60.19,"sma_20":119.46,"sma_60":114.18,"sma_120":99.93},{"date":"2025-02-14","open":123.48,"high":124.2,"low":122.54,"close":123.73,"volume":315908,"rsi_14":70.61,"sma_20":120.06,"sma_60":114.56,"sma_120":100.32},{"date":"2025-02-18","open":123.88,"high":124.03,"low":120.86,"close":121.97,"volume":186911,"rsi_14":60.2,"sma_20":120.48,"sma_60":114.88,"sma_120":100.67},{"date":"2025-02-19","open":121.91,"high":122.1,"low":119.59,"close":120.03,"volume":224279,"rsi_14":53.93,"sma_20":120.68,"sma_60":115.14,"sma_120":101.02},{"date":"2025-02-20","open":119.93,"high":119.93,"low":116.03,"close":118.89,"volume":192964,"rsi_14":47.75,"sma_20":120.83,"sma_60":115.39,"sma_120":101.35},{"date":"2025-02-21","open":119.45,"high":119.45,"low":112.93,"close":113.17,"volume":407942,"rsi_14":39.98,"sma_20":120.65,"sma_60":115.53,"sma_120":101.66},{"date":"2025-02-24","open":112.89,"high":113.25,"low":108.92,"close":110.7,"volume":317899,"rsi_14":39.1,"sma_20":120.33,"sma_60":115.6,"sma_120":101.94},{"date":"2025-02-25","open":109.12,"high":109.12,"low":103.91,"close":105.72,"volume":370613,"rsi_14":26.7,"sma_20":119.91,"sma_60":115.59,"sma_120":102.18},{"date":"2025-02-26","open":106.39,"high":108.29,"low":105.62,"close":106.3,"volume":123835,"rsi_14":27.73,"sma_20":119.35,"sma_60":115.62,"sma_120":102.44},{"date":"2025-02-27","open":107.85,"high":108.39,"low":103.59,"close":103.8,"volume":205565,"rsi_14":26.53,"sma_20":118.62,"sma_60":115.58,"sma_120":102.68},{"date":"2025-02-28","open":102.76,"high":105.56,"low":101.51,"close":105.43,"volume":207089,"rsi_14":28.94,"sma_20":117.88,"sma_60":115.56,"sma_120":102.93},{"date":"2025-03-03","open":108.63,"high":109.21,"low":101.34,"close":102.29,"volume":292761,"rsi_14":24.13,"sma_20":117.05,"sma_60":115.46,"sma_120":103.18},{"date":"2025-03-04","open":99.95,"high":104.63,"low":96.99,"close":102.1,"volume":798991,"rsi_14":26.03,"sma_20":116.31,"sma_60":115.33,"sma_120":103.41},{"date":"2025-03-05","open":102.84,"high":105.46,"low":101.32,"close":105.33,"volume":250733,"rsi_14":29.19,"sma_20":115.58,"sma_60":115.2,"sma_120":103.66},{"date":"2025-03-06","open":102.84,"high":104.98,"low":99.65,"close":100.04,"volume":151403,"rsi_14":19.31,"sma_20":114.58,"sma_60":114.97,"sma_120":103.85},{"date":"2025-03-07","open":99.47,"high":101.26,"low":95.04,"close":99.28,"volume":321283,"rsi_14":15.41,"sma_20":113.6,"sma_60":114.67,"sma_120":104.03},{"date":"2025-03-10","open":95.85,"high":95.85,"low":89.21,"close":90.2,"volume":374509,"rsi_14":12.76,"sma_20":112.13,"sma_60":114.28,"sma_120":104.11},{"date":"2025-03-11","open":90.6,"high":93.75,"low":90.04,"close":92.17,"volume":255312,"rsi_14":17.37,"sma_20":110.7,"sma_60":113.94,"sma_120":104.22},{"date":"2025-03-12","open":95.52,"high":96.07,"low":92.67,"close":94.76,"volume":215652,"rsi_14":22.68,"sma_20":109.54,"sma_60":113.59,"sma_120":104.34},{"date":"2025-03-13","open":94.05,"high":94.11,"low":90.15,"close":90.66,"volume":168256,"rsi_14":23.54,"sma_20":108.08,"sma_60":113.18,"sma_120":104.43},{"date":"2025-03-14","open":93.33,"high":95.1,"low":93.11,"close":94.81,"volume":192710,"rsi_14":32.04,"sma_20":106.69,"sma_60":112.84,"sma_120":104.53},{"date":"2025-03-17","open":94.47,"high":96.85,"low":94.09,"close":95.9,"volume":119358,"rsi_14":37.83,"sma_20":105.28,"sma_60":112.46,"sma_120":104.64},{"date":"2025-03-18","open":94.52,"high":94.76,"low":92.17,"close":93.13,"volume":153662,"rsi_14":34.51,"sma_20":103.82,"sma_60":112.04,"sma_120":104.73},{"date":"2025-03-19","open":94.39,"high":98.13,"low":94.39,"close":96.54,"volume":242602,"rsi_14":41.64,"sma_20":102.62,"sma_60":111.8,"sma_120":104.83},{"date":"2025-03-20","open":95.4,"high":98.35,"low":95.4,"close":96.7,"volume":61562,"rsi_14":39.6,"sma_20":101.5,"sma_60":111.58,"sma_120":104.94},{"date":"2025-03-21","open":95.55,"high":98.65,"low":95.21,"close":98.59,"volume":125795,"rsi_14":45.45,"sma_20":100.76,"sma_60":111.37,"sma_120":105.07},{"date":"2025-03-24","open":101.21,"high":103.64,"low":101.2,"close":103.48,"volume":217672,"rsi_14":51.52,"sma_20":100.39,"sma_60":111.26,"sma_120":105.23},{"date":"2025-03-25","open":103.92,"high":104.63,"low":103.11,"close":104.22,"volume":201689,"rsi_14":48.7,"sma_20":100.31,"sma_60":111.11,"sma_120":105.4},{"date":"2025-03-26","open":103.71,"high":103.84,"low":99.46,"close":100.25,"volume":189923,"rsi_14":50.25,"sma_20":100.01,"sma_60":110.89,"sma_120":105.55},{"date":"2025-03-27","open":99.46,"high":100.96,"low":98.44,"close":98.93,"volume":103253,"rsi_14":49.58,"sma_20":99.76,"sma_60":110.71,"sma_120":105.7},{"date":"2025-03-28","open":97.99,"high":97.99,"low":94.41,"close":94.89,"volume":121725,"rsi_14":56.33,"sma_20":99.22,"sma_60":110.49,"sma_120":105.82},{"date":"2025-03-31","open":91.67,"high":93.57,"low":89.68,"close":93.23,"volume":403270,"rsi_14":51.45,"sma_20":98.76,"sma_60":110.26,"sma_120":105.91},{"date":"2025-04-01","open":93.83,"high":95.99,"low":92.5,"close":95.35,"volume":198201,"rsi_14":50.8,"sma_20":98.42,"sma_60":110.06,"sma_120":106.02},{"date":"2025-04-02","open":93.23,"high":98.59,"low":93.23,"close":97.83,"volume":289103,"rsi_14":60.34,"sma_20":98.04,"sma_60":109.83,"sma_120":106.13},{"date":"2025-04-03","open":90.93,"high":92.08,"low":88.93,"close":89.84,"volume":352832,"rsi_14":43.54,"sma_20":97.52,"sma_60":109.42,"sma_120":106.18},{"date":"2025-04-04","open":86.07,"high":86.68,"low":81.18,"close":84.08,"volume":368189,"rsi_14":36.32,"sma_20":96.75,"sma_60":108.99,"sma_120":106.18},{"date":"2025-04-07","open":78.64,"high":88.46,"low":77.42,"close":83.88,"volume":376698,"rsi_14":38.62,"sma_20":96.43,"sma_60":108.56,"sma_120":106.18},{"date":"2025-04-08","open":88.13,"high":88.53,"low":80.3,"close":81.51,"volume":223326,"rsi_14":31.02,"sma_20":95.89,"sma_60":108.12,"sma_120":106.14},{"date":"2025-04-09","open":81.44,"high":94.7,"low":80.99,"close":92.66,"volume":404788,"rsi_14":46.0,"sma_20":95.78,"sma_60":107.88,"sma_120":106.2},{"date":"2025-04-10","open":91.08,"high":91.48,"low":86.05,"close":89.17,"volume":191458,"rsi_14":40.98,"sma_20":95.71,"sma_60":107.57,"sma_120":106.22},{"date":"2025-04-11","open":89.25,"high":91.01,"low":87.67,"close":90.82,"volume":139215,"rsi_14":37.06,"sma_20":95.5,"sma_60":107.22,"sma_120":106.27},{"date":"2025-04-14","open":93.47,"high":94.11,"low":89.95,"close":91.4,"volume":181832,"rsi_14":36.85,"sma_20":95.28,"sma_60":106.87,"sma_120":106.3},{"date":"2025-04-15","open":91.44,"high":93.06,"low":91.43,"close":92.16,"volume":229257,"rsi_14":41.12,"sma_20":95.23,"sma_60":106.51,"sma_120":106.35},{"date":"2025-04-16","open":90.05,"high":91.29,"low":88.23,"close":89.84,"volume":137674,"rsi_14":40.24,"sma_20":94.89,"sma_60":106.06,"sma_120":106.38},{"date":"2025-04-17","open":90.32,"high":90.8,"low":88.92,"close":90.09,"volume":111212,"rsi_14":44.38,"sma_20":94.55,"sma_60":105.63,"sma_120":106.43},{"date":"2025-04-21","open":89.1,"high":90.01,"low":87.26,"close":88.35,"volume":116376,"rsi_14":44.31,"sma_20":94.03,"sma_60":105.15,"sma_120":106.44},{"date":"2025-04-22","open":89.81,"high":92.89,"low":89.81,"close":91.96,"volume":133744,"rsi_14":46.18,"sma_20":93.45,"sma_60":104.72,"sma_120":106.48},{"date":"2025-04-23","open":96.17,"high":97.73,"low":95.02,"close":95.48,"volume":215808,"rsi_14":47.42,"sma_20":93.0,"sma_60":104.41,"sma_120":106.54},{"date":"2025-04-24","open":95.43,"high":99.0,"low":95.43,"close":98.91,"volume":135486,"rsi_14":61.12,"sma_20":92.93,"sma_60":104.1,"sma_120":106.62},{"date":"2025-04-25","open":99.31,"high":101.82,"low":99.12,"close":101.65,"volume":149744,"rsi_14":73.25,"sma_20":93.07,"sma_60":103.82,"sma_120":106.73},{"date":"2025-04-28","open":102.11,"high":102.5,"low":99.47,"close":101.69,"volume":135693,"rsi_14":73.66,"sma_20":93.42,"sma_60":103.51,"sma_120":106.86},{"date":"2025-04-29","open":101.16,"high":102.56,"low":101.13,"close":102.37,"volume":121157,"rsi_14":79.03,"sma_20":93.88,"sma_60":103.23,"sma_120":107.0},{"date":"2025-04-30","open":99.26,"high":101.34,"low":97.96,"close":101.34,"volume":124334,"rsi_14":66.83,"sma_20":94.19,"sma_60":102.97,"sma_120":107.14},{"date":"2025-05-01","open":103.92,"high":104.02,"low":101.59,"close":101.8,"volume":149842,"rsi_14":77.72,"sma_20":94.39,"sma_60":102.67,"sma_120":107.25},{"date":"2025-05-02","open":101.8,"high":104.17,"low":101.57,"close":103.25,"volume":158134,"rsi_14":77.54,"sma_20":95.07,"sma_60":102.39,"sma_120":107.33},{"date":"2025-05-05","open":101.75,"high":102.99,"low":101.18,"close":101.97,"volume":212030,"rsi_14":72.72,"sma_20":95.98,"sma_60":102.11,"sma_120":107.38},{"date":"2025-05-06","open":99.42,"high":100.86,"low":98.86,"close":100.58,"volume":186585,"rsi_14":67.63,"sma_20":96.82,"sma_60":101.79,"sma_120":107.41},{"date":"2025-05-07","open":100.83,"high":101.63,"low":99.75,"close":101.02,"volume":137732,"rsi_14":75.37,"sma_20":97.81,"sma_60":101.47,"sma_120":107.39},{"date":"2025-05-08","open":102.95,"high":105.26,"low":102.76,"close":104.38,"volume":148580,"rsi_14":78.42,"sma_20":98.41,"sma_60":101.24,"sma_120":107.39},{"date":"2025-05-09","open":105.43,"high":107.1,"low":104.66,"close":105.05,"volume":163069,"rsi_14":84.66,"sma_20":99.22,"sma_60":101.0,"sma_120":107.41},{"date":"2025-05-12","open":110.33,"high":110.93,"low":108.72,"close":110.39,"volume":176738,"rsi_14":85.7,"sma_20":100.21,"sma_60":100.8,"sma_120":107.49},{"date":"2025-05-13","open":112.06,"high":116.75,"low":112.06,"close":116.16,"volume":266723,"rsi_14":86.84,"sma_20":101.47,"sma_60":100.67,"sma_120":107.62},{"date":"2025-05-14","open":117.04,"high":118.17,"low":116.48,"close":117.61,"volume":181339,"rsi_14":85.84,"sma_20":102.76,"sma_60":100.6,"sma_120":107.74},{"date":"2025-05-15","open":116.28,"high":117.0,"low":114.17,"close":115.96,"volume":218856,"rsi_14":78.61,"sma_20":104.09,"sma_60":100.53,"sma_120":107.84},{"date":"2025-05-16","open":116.62,"high":118.35,"low":116.62,"close":118.1,"volume":230436,"rsi_14":80.28,"sma_20":105.51,"sma_60":100.52,"sma_120":107.95},{"date":"2025-05-19","open":115.09,"high":118.13,"low":115.09,"close":117.84,"volume":152657,"rsi_14":78.97,"sma_20":107.0,"sma_60":100.6,"sma_120":108.06},{"date":"2025-05-20","open":118.04,"high":118.49,"low":116.9,"close":117.99,"volume":122693,"rsi_14":82.23,"sma_20":108.33,"sma_60":100.72,"sma_120":108.16},{"date":"2025-05-21","open":117.19,"high":119.81,"low":115.71,"close":116.69,"volume":160423,"rsi_14":77.92,"sma_20":109.4,"sma_60":100.91,"sma_120":108.25},{"date":"2025-05-22","open":117.47,"high":119.51,"low":117.1,"close":118.19,"volume":205807,"rsi_14":77.96,"sma_20":110.38,"sma_60":101.11,"sma_120":108.36},{"date":"2025-05-23","open":115.62,"high":118.04,"low":115.46,"close":117.13,"volume":210984,"rsi_14":78.6,"sma_20":111.17,"sma_60":101.33,"sma_120":108.46},{"date":"2025-05-27","open":119.34,"high":120.98,"low":118.99,"close":120.81,"volume":180544,"rsi_14":85.12,"sma_20":112.14,"sma_60":101.59,"sma_120":108.58},{"date":"2025-05-28","open":121.12,"high":121.12,"low":119.48,"close":119.57,"volume":573065,"rsi_14":81.34,"sma_20":113.01,"sma_60":101.89,"sma_120":108.67},{"date":"2025-05-29","open":121.39,"high":121.42,"low":118.29,"close":118.5,"volume":124255,"rsi_14":75.85,"sma_20":113.88,"sma_60":102.16,"sma_120":108.75},{"date":"2025-05-30","open":118.03,"high":119.27,"low":116.44,"close":118.87,"volume":166543,"rsi_14":75.58,"sma_20":114.75,"sma_60":102.39,"sma_120":108.79},{"date":"2025-06-02","open":118.35,"high":120.08,"low":117.45,"close":119.94,"volume":775905,"rsi_14":70.98,"sma_20":115.6,"sma_60":102.73,"sma_120":108.85},{"date":"2025-06-03","open":120.68,"high":123.0,"low":120.04,"close":122.6,"volume":190145,"rsi_14":66.4,"sma_20":116.64,"sma_60":103.12,"sma_120":108.9},{"date":"2025-06-04","open":122.62,"high":122.87,"low":121.03,"close":122.71,"volume":168705,"rsi_14":63.94,"sma_20":117.77,"sma_60":103.67,"sma_120":108.98},{"date":"2025-06-05","open":122.62,"high":123.9,"low":118.36,"close":119.56,"volume":523993,"rsi_14":59.1,"sma_20":118.71,"sma_60":104.14,"sma_120":109.04},{"date":"2025-06-06","open":122.89,"high":129.03,"low":122.71,"close":127.69,"volume":788564,"rsi_14":68.59,"sma_20":119.89,"sma_60":104.7,"sma_120":109.14},{"date":"2025-06-09","open":129.48,"high":129.68,"low":128.01,"close":129.35,"volume":285459,"rsi_14":71.19,"sma_20":121.13,"sma_60":105.35,"sma_120":109.27},{"date":"2025-06-10","open":129.92,"high":130.01,"low":127.4,"close":129.35,"volume":223004,"rsi_14":71.03,"sma_20":122.09,"sma_60":105.93,"sma_120":109.39},{"date":"2025-06-11","open":130.28,"high":131.64,"low":129.39,"close":130.36,"volume":238508,"rsi_14":75.58,"sma_20":122.81,"sma_60":106.52,"sma_120":109.49},{"date":"2025-06-12","open":129.41,"high":129.9,"low":127.61,"close":127.9,"volume":146843,"rsi_14":67.53,"sma_20":123.33,"sma_60":107.11,"sma_120":109.57},{"date":"2025-06-13","open":125.56,"high":129.03,"low":125.42,"close":128.04,"volume":269024,"rsi_14":70.38,"sma_20":123.95,"sma_60":107.64,"sma_120":109.72},{"date":"2025-06-16","open":131.18,"high":134.49,"low":130.92,"close":133.83,"volume":300481,"rsi_14":72.54,"sma_20":124.75,"sma_60":108.27,"sma_120":109.93},{"date":"2025-06-17","open":133.42,"high":134.01,"low":131.18,"close":132.24,"volume":198898,"rsi_14":71.66,"sma_20":125.48,"sma_60":108.84,"sma_120":110.11},{"date":"2025-06-18","open":132.49,"high":137.45,"low":131.87,"close":137.05,"volume":390828,"rsi_14":78.14,"sma_20":126.44,"sma_60":109.41,"sma_120":110.33},{"date":"2025-06-20","open":140.0,"high":140.4,"low":137.48,"close":139.31,"volume":514080,"rsi_14":79.32,"sma_20":127.59,"sma_60":110.0,"sma_120":110.55},{"date":"2025-06-23","open":138.8,"high":143.31,"low":137.08,"close":141.61,"volume":676406,"rsi_14":80.03,"sma_20":128.78,"sma_60":110.7,"sma_120":110.8},{"date":"2025-06-24","open":143.28,"high":145.47,"low":141.97,"close":144.37,"volume":331245,"rsi_14":80.08,"sma_20":130.17,"sma_60":111.47,"sma_120":111.09},{"date":"2025-06-25","open":146.05,"high":146.85,"low":142.7,"close":143.01,"volume":183221,"rsi_14":77.11,"sma_20":131.29,"sma_60":112.28,"sma_120":111.38},{"date":"2025-06-26","open":143.82,"high":146.19,"low":143.6,"close":145.65,"volume":208390,"rsi_14":85.33,"sma_20":132.62,"sma_60":113.17,"sma_120":111.72},{"date":"2025-06-27","open":146.11,"high":146.11,"low":141.97,"close":143.43,"volume":215750,"rsi_14":75.39,"sma_20":133.88,"sma_60":113.98,"sma_120":112.02},{"date":"2025-06-30","open":144.81,"high":145.65,"low":144.32,"close":145.37,"volume":282322,"rsi_14":75.61,"sma_20":135.23,"sma_60":114.79,"sma_120":112.31},{"date":"2025-07-01","open":144.12,"high":145.31,"low":140.89,"close":142.26,"volume":232569,"rsi_14":68.77,"sma_20":136.36,"sma_60":115.68,"sma_120":112.55},{"date":"2025-07-02","open":142.36,"high":144.96,"low":141.97,"close":144.08,"volume":193857,"rsi_14":69.48,"sma_20":137.45,"sma_60":116.69,"sma_120":112.84},{"date":"2025-07-03","open":144.93,"high":145.94,"low":144.44,"close":145.83,"volume":166638,"rsi_14":75.99,"sma_20":138.62,"sma_60":117.74,"sma_120":113.15},{"date":"2025-07-07","open":144.83,"high":146.24,"low":143.31,"close":146.19,"volume":275956,"rsi_14":76.15,"sma_20":139.98,"sma_60":118.83,"sma_120":113.48},{"date":"2025-07-08","open":146.42,"high":147.28,"low":144.72,"close":145.21,"volume":313697,"rsi_14":69.03,"sma_20":140.87,"sma_60":119.72,"sma_120":113.8},{"date":"2025-07-09","open":146.34,"high":147.78,"low":145.47,"close":147.75,"volume":169045,"rsi_14":75.15,"sma_20":141.8,"sma_60":120.71,"sma_120":114.14},{"date":"2025-07-10","open":148.66,"high":149.0,"low":146.15,"close":148.5,"volume":196328,"rsi_14":71.38,"sma_20":142.77,"sma_60":121.69,"sma_120":114.45},{"date":"2025-07-11","open":148.39,"high":149.05,"low":146.45,"close":147.06,"volume":184907,"rsi_14":64.92,"sma_20":143.62,"sma_60":122.63,"sma_120":114.75},{"date":"2025-07-14","open":147.94,"high":150.54,"low":147.83,"close":150.18,"volume":272224,"rsi_14":65.99,"sma_20":144.75,"sma_60":123.62,"sma_120":115.06},{"date":"2025-07-15","open":151.01,"high":151.76,"low":149.07,"close":149.64,"volume":189290,"rsi_14":60.72,"sma_20":145.85,"sma_60":124.63,"sma_120":115.35},{"date":"2025-07-16","open":151.02,"high":155.4,"low":150.78,"close":154.65,"volume":411715,"rsi_14":70.61,"sma_20":146.91,"sma_60":125.72,"sma_120":115.67},{"date":"2025-07-17","open":155.04,"high":157.43,"low":154.12,"close":156.54,"volume":329129,"rsi_14":69.81,"sma_20":148.14,"sma_60":126.87,"sma_120":116.01},{"date":"2025-07-18","open":157.93,"high":160.31,"low":156.58,"close":157.59,"volume":297875,"rsi_14":76.9,"sma_20":149.18,"sma_60":127.98,"sma_120":116.35},{"date":"2025-07-21","open":159.19,"high":160.03,"low":156.82,"close":156.96,"volume":290356,"rsi_14":73.17,"sma_20":150.08,"sma_60":129.03,"sma_120":116.72},{"date":"2025-07-22","open":156.86,"high":157.22,"low":152.28,"close":154.58,"volume":326923,"rsi_14":75.36,"sma_20":150.74,"sma_60":129.97,"sma_120":117.03},{"date":"2025-07-23","open":155.55,"high":155.55,"low":153.23,"close":155.15,"volume":180445,"rsi_14":74.03,"sma_20":151.29,"sma_60":130.87,"sma_120":117.34},{"date":"2025-07-24","open":154.77,"high":155.1,"low":152.91,"close":153.93,"volume":177448,"rsi_14":68.0,"sma_20":151.84,"sma_60":131.76,"sma_120":117.63},{"date":"2025-07-25","open":153.79,"high":155.98,"low":153.61,"close":155.18,"volume":109590,"rsi_14":69.21,"sma_20":152.32,"sma_60":132.65,"sma_120":117.94},{"date":"2025-07-28","open":156.49,"high":156.9,"low":155.35,"close":155.83,"volume":134452,"rsi_14":73.01,"sma_20":152.95,"sma_60":133.57,"sma_120":118.27},{"date":"2025-07-29","open":156.33,"high":156.57,"low":152.53,"close":153.32,"volume":203608,"rsi_14":62.11,"sma_20":153.36,"sma_60":134.45,"sma_120":118.56},{"date":"2025-07-30","open":153.63,"high":156.24,"low":153.54,"close":155.17,"volume":232304,"rsi_14":63.84,"sma_20":154.01,"sma_60":135.32,"sma_120":118.86},{"date":"2025-07-31","open":158.64,"high":158.78,"low":155.02,"close":155.56,"volume":452109,"rsi_14":68.45,"sma_20":154.6,"sma_60":136.23,"sma_120":119.17},{"date":"2025-08-01","open":150.2,"high":150.65,"low":146.01,"close":147.88,"volume":1062270,"rsi_14":45.85,"sma_20":154.7,"sma_60":137.03,"sma_120":119.41},{"date":"2025-08-04","open":149.88,"high":152.58,"low":149.17,"close":152.39,"volume":399867,"rsi_14":54.36,"sma_20":155.02,"sma_60":137.9,"sma_120":119.68},{"date":"2025-08-05","open":151.77,"high":152.82,"low":149.71,"close":150.58,"volume":541640,"rsi_14":42.84,"sma_20":155.29,"sma_60":138.68,"sma_120":119.96},{"date":"2025-08-06","open":151.15,"high":154.77,"low":151.03,"close":154.69,"volume":440515,"rsi_14":46.99,"sma_20":155.64,"sma_60":139.52,"sma_120":120.26},{"date":"2025-08-07","open":156.61,"high":157.26,"low":153.07,"close":155.4,"volume":438002,"rsi_14":46.39,"sma_20":155.99,"sma_60":140.29,"sma_120":120.54},{"date":"2025-08-08","open":155.39,"high":156.95,"low":154.75,"close":156.35,"volume":251422,"rsi_14":49.0,"sma_20":156.46,"sma_60":140.97,"sma_120":120.82},{"date":"2025-08-11","open":157.58,"high":160.7,"low":157.08,"close":157.33,"volume":685684,"rsi_14":54.72,"sma_20":156.83,"sma_60":141.64,"sma_120":121.12},{"date":"2025-08-12","open":159.63,"high":160.02,"low":157.14,"close":159.86,"volume":953853,"rsi_14":57.57,"sma_20":157.35,"sma_60":142.38,"sma_120":121.46},{"date":"2025-08-13","open":160.69,"high":162.21,"low":159.1,"close":159.67,"volume":660889,"rsi_14":59.55,"sma_20":157.6,"sma_60":143.08,"sma_120":121.8},{"date":"2025-08-14","open":158.34,"high":159.4,"low":156.62,"close":157.57,"volume":882383,"rsi_14":53.86,"sma_20":157.65,"sma_60":143.76,"sma_120":122.18},{"date":"2025-08-15","open":157.29,"high":157.59,"low":156.06,"close":157.26,"volume":133963,"rsi_14":52.35,"sma_20":157.64,"sma_60":144.42,"sma_120":122.57},{"date":"2025-08-18","open":156.19,"high":157.81,"low":155.29,"close":157.35,"volume":342013,"rsi_14":57.13,"sma_20":157.66,"sma_60":145.11,"sma_120":123.01},{"date":"2025-08-19","open":157.28,"high":157.31,"low":151.32,"close":151.72,"volume":631580,"rsi_14":44.6,"sma_20":157.51,"sma_60":145.68,"sma_120":123.39},{"date":"2025-08-20","open":150.75,"high":151.53,"low":146.83,"close":151.27,"volume":686587,"rsi_14":43.32,"sma_20":157.32,"sma_60":146.26,"sma_120":123.79},{"date":"2025-08-21","open":150.3,"high":151.28,"low":149.28,"close":150.27,"volume":371649,"rsi_14":54.72,"sma_20":157.13,"sma_60":146.75,"sma_120":124.17},{"date":"2025-08-22","open":150.18,"high":157.03,"low":149.77,"close":155.89,"volume":375714,"rsi_14":56.62,"sma_20":157.17,"sma_60":147.37,"sma_120":124.63},{"date":"2025-08-25","open":155.1,"high":155.76,"low":153.32,"close":154.06,"volume":336692,"rsi_14":56.58,"sma_20":157.08,"sma_60":147.97,"sma_120":125.07},{"date":"2025-08-26","open":153.79,"high":155.28,"low":153.37,"close":155.1,"volume":281924,"rsi_14":50.86,"sma_20":157.17,"sma_60":148.58,"sma_120":125.49},{"date":"2025-08-27","open":155.14,"high":155.68,"low":153.92,"close":154.84,"volume":155130,"rsi_14":48.78,"sma_20":157.15,"sma_60":149.18,"sma_120":125.95},{"date":"2025-08-28","open":155.66,"high":157.54,"low":155.66,"close":156.99,"volume":190299,"rsi_14":51.32,"sma_20":157.22,"sma_60":149.76,"sma_120":126.44},{"date":"2025-08-29","open":156.19,"high":156.66,"low":153.72,"close":154.27,"volume":160856,"rsi_14":44.09,"sma_20":157.55,"sma_60":150.29,"sma_120":126.98},{"date":"2025-09-02","open":150.82,"high":153.5,"low":149.63,"close":152.65,"volume":277176,"rsi_14":35.57,"sma_20":157.56,"sma_60":150.85,"sma_120":127.49},{"date":"2025-09-03","open":153.4,"high":154.71,"low":152.59,"close":153.43,"volume":152636,"rsi_14":37.79,"sma_20":157.71,"sma_60":151.29,"sma_120":127.99},{"date":"2025-09-04","open":152.99,"high":153.38,"low":151.37,"close":153.13,"volume":167722,"rsi_14":40.66,"sma_20":157.63,"sma_60":151.69,"sma_120":128.52},{"date":"2025-09-05","open":154.88,"high":155.52,"low":150.26,"close":153.22,"volume":229633,"rsi_14":41.43,"sma_20":157.52,"sma_60":152.09,"sma_120":129.01},{"date":"2025-09-08","open":154.88,"high":156.29,"low":154.63,"close":155.65,"volume":250951,"rsi_14":46.72,"sma_20":157.48,"sma_60":152.52,"sma_120":129.52},{"date":"2025-09-09","open":156.13,"high":157.61,"low":155.79,"close":157.31,"volume":427175,"rsi_14":62.75,"sma_20":157.48,"sma_60":153.02,"sma_120":130.06},{"date":"2025-09-10","open":159.5,"high":159.78,"low":156.31,"close":157.0,"volume":178150,"rsi_14":63.12,"sma_20":157.33,"sma_60":153.51,"sma_120":130.57},{"date":"2025-09-11","open":157.91,"high":160.08,"low":157.47,"close":159.51,"volume":132450,"rsi_14":69.81,"sma_20":157.33,"sma_60":153.94,"sma_120":131.11},{"date":"2025-09-12","open":160.13,"high":160.93,"low":159.2,"close":160.86,"volume":130443,"rsi_14":63.03,"sma_20":157.49,"sma_60":154.43,"sma_120":131.63},{"date":"2025-09-15","open":162.28,"high":163.16,"low":161.96,"close":163.1,"volume":159600,"rsi_14":73.23,"sma_20":157.79,"sma_60":154.87,"sma_120":132.14},{"date":"2025-09-16","open":163.92,"high":164.35,"low":162.34,"close":164.23,"volume":401547,"rsi_14":73.36,"sma_20":158.14,"sma_60":155.29,"sma_120":132.65},{"date":"2025-09-17","open":164.15,"high":164.99,"low":161.09,"close":164.16,"volume":130758,"rsi_14":74.03,"sma_20":158.77,"sma_60":155.67,"sma_120":133.19},{"date":"2025-09-18","open":165.63,"high":168.62,"low":165.63,"close":167.81,"volume":242117,"rsi_14":75.91,"sma_20":159.61,"sma_60":156.07,"sma_120":133.77},{"date":"2025-09-19","open":170.53,"high":172.21,"low":169.66,"close":170.54,"volume":650198,"rsi_14":88.93,"sma_20":160.64,"sma_60":156.54,"sma_120":134.41},{"date":"2025-09-22","open":169.85,"high":170.51,"low":169.14,"close":170.04,"volume":174075,"rsi_14":93.97,"sma_20":161.36,"sma_60":156.95,"sma_120":135.06},{"date":"2025-09-23","open":170.99,"high":171.36,"low":167.29,"close":168.43,"volume":195894,"rsi_14":86.38,"sma_20":162.09,"sma_60":157.37,"sma_120":135.68},{"date":"2025-09-24","open":169.73,"high":170.09,"low":167.71,"close":168.85,"volume":157327,"rsi_14":87.93,"sma_20":162.79,"sma_60":157.77,"sma_120":136.28},{"date":"2025-09-25","open":164.88,"high":167.1,"low":162.37,"close":164.82,"volume":342443,"rsi_14":73.52,"sma_20":163.29,"sma_60":158.15,"sma_120":136.91},{"date":"2025-09-26","open":166.4,"high":167.36,"low":163.6,"close":166.72,"volume":467445,"rsi_14":72.94,"sma_20":163.79,"sma_60":158.54,"sma_120":137.61},{"date":"2025-09-29","open":168.79,"high":172.54,"low":168.79,"close":172.09,"volume":514679,"rsi_14":76.55,"sma_20":164.69,"sma_60":158.98,"sma_120":138.36},{"date":"2025-09-30","open":172.03,"high":173.07,"low":170.28,"close":171.94,"volume":149843,"rsi_14":77.01,"sma_20":165.67,"sma_60":159.42,"sma_120":139.12},{"date":"2025-10-01","open":170.85,"high":173.01,"low":170.84,"close":171.51,"volume":265759,"rsi_14":73.45,"sma_20":166.59,"sma_60":159.86,"sma_120":139.79},{"date":"2025-10-02","open":174.06,"high":175.48,"low":172.03,"close":174.96,"volume":410192,"rsi_14":75.46,"sma_20":167.7,"sma_60":160.32,"sma_120":140.52},{"date":"2025-10-03","open":175.28,"high":175.77,"low":171.49,"close":173.67,"volume":167547,"rsi_14":69.76,"sma_20":168.74,"sma_60":160.75,"sma_120":141.22},{"date":"2025-10-06","open":178.24,"high":179.81,"low":176.43,"close":178.33,"volume":418967,"rsi_14":73.28,"sma_20":169.89,"sma_60":161.28,"sma_120":141.96},{"date":"2025-10-07","open":179.22,"high":179.47,"low":173.33,"close":174.68,"volume":235057,"rsi_14":65.56,"sma_20":170.77,"sma_60":161.69,"sma_120":142.65},{"date":"2025-10-08","open":176.26,"high":179.42,"low":175.1,"close":179.42,"volume":130677,"rsi_14":66.63,"sma_20":171.91,"sma_60":162.2,"sma_120":143.41},{"date":"2025-10-09","open":178.9,"high":179.18,"low":176.37,"close":178.65,"volume":122816,"rsi_14":62.31,"sma_20":172.88,"sma_60":162.6,"sma_120":144.16},{"date":"2025-10-10","open":178.58,"high":180.21,"low":168.02,"close":168.29,"volume":442216,"rsi_14":47.95,"sma_20":173.26,"sma_60":162.8,"sma_120":144.84},{"date":"2025-10-13","open":172.01,"high":172.28,"low":168.95,"close":171.76,"volume":164380,"rsi_14":53.73,"sma_20":173.7,"sma_60":163.04,"sma_120":145.51},{"date":"2025-10-14","open":167.86,"high":171.76,"low":165.55,"close":169.52,"volume":189237,"rsi_14":50.72,"sma_20":173.97,"sma_60":163.25,"sma_120":146.14},{"date":"2025-10-15","open":172.07,"high":173.71,"low":169.01,"close":171.72,"volume":174291,"rsi_14":57.72,"sma_20":174.35,"sma_60":163.54,"sma_120":146.76},{"date":"2025-10-16","open":172.59,"high":173.3,"low":167.28,"close":168.18,"volume":609118,"rsi_14":51.58,"sma_20":174.37,"sma_60":163.76,"sma_120":147.32},{"date":"2025-10-17","open":165.44,"high":168.39,"low":164.72,"close":167.73,"volume":689732,"rsi_14":44.73,"sma_20":174.23,"sma_60":164.0,"sma_120":147.88},{"date":"2025-10-20","open":169.9,"high":172.29,"low":169.85,"close":171.38,"volume":106416,"rsi_14":49.37,"sma_20":174.29,"sma_60":164.27,"sma_120":148.46},{"date":"2025-10-21","open":170.85,"high":172.41,"low":169.29,"close":170.61,"volume":122477,"rsi_14":49.0,"sma_20":174.4,"sma_60":164.52,"sma_120":149.05},{"date":"2025-10-22","open":169.64,"high":169.64,"low":162.59,"close":165.89,"volume":217491,"rsi_14":40.25,"sma_20":174.25,"sma_60":164.74,"sma_120":149.59},{"date":"2025-10-23","open":166.51,"high":170.57,"low":166.22,"close":170.21,"volume":136950,"rsi_14":46.51,"sma_20":174.53,"sma_60":164.99,"sma_120":150.16},{"date":"2025-10-24","open":172.79,"high":174.22,"low":170.85,"close":173.28,"volume":214827,"rsi_14":44.74,"sma_20":174.86,"sma_60":165.29,"sma_120":150.76},{"date":"2025-10-27","open":176.55,"high":178.86,"low":175.84,"close":177.83,"volume":322401,"rsi_14":53.23,"sma_20":175.15,"sma_60":165.8,"sma_120":151.41},{"date":"2025-10-28","open":178.35,"high":178.76,"low":176.91,"close":176.95,"volume":183531,"rsi_14":47.25,"sma_20":175.41,"sma_60":166.21,"sma_120":152.06},{"date":"2025-10-29","open":177.63,"high":177.63,"low":174.22,"close":176.1,"volume":127742,"rsi_14":47.17,"sma_20":175.64,"sma_60":166.64,"sma_120":152.66},{"date":"2025-10-30","open":173.29,"high":173.36,"low":168.96,"close":169.08,"volume":116764,"rsi_14":50.94,"sma_20":175.34,"sma_60":166.89,"sma_120":153.21},{"date":"2025-10-31","open":172.6,"high":175.95,"low":172.21,"close":174.2,"volume":496702,"rsi_14":52.81,"sma_20":175.37,"sma_60":167.21,"sma_120":153.75},{"date":"2025-11-03","open":174.81,"high":174.81,"low":171.01,"close":172.35,"volume":164992,"rsi_14":53.29,"sma_20":175.06,"sma_60":167.48,"sma_120":154.22},{"date":"2025-11-04","open":166.94,"high":169.36,"low":163.8,"close":163.95,"volume":190977,"rsi_14":42.11,"sma_20":174.52,"sma_60":167.59,"sma_120":154.61},{"date":"2025-11-05","open":165.14,"high":167.4,"low":163.74,"close":166.23,"volume":133221,"rsi_14":47.97,"sma_20":173.85,"sma_60":167.7,"sma_120":155.04},{"date":"2025-11-06","open":166.42,"high":166.42,"low":158.82,"close":159.22,"volume":265316,"rsi_14":42.19,"sma_20":172.86,"sma_60":167.69,"sma_120":155.39},{"date":"2025-11-07","open":156.36,"high":160.02,"low":153.71,"close":160.0,"volume":254109,"rsi_14":38.98,"sma_20":172.44,"sma_60":167.73,"sma_120":155.74},{"date":"2025-11-10","open":164.56,"high":165.2,"low":162.99,"close":164.54,"volume":166623,"rsi_14":44.53,"sma_20":172.08,"sma_60":167.85,"sma_120":156.14},{"date":"2025-11-11","open":162.79,"high":163.44,"low":161.24,"close":161.67,"volume":108725,"rsi_14":46.07,"sma_20":171.68,"sma_60":167.93,"sma_120":156.52},{"date":"2025-11-12","open":163.29,"high":163.64,"low":159.9,"close":160.72,"volume":135347,"rsi_14":40.54,"sma_20":171.12,"sma_60":168.08,"sma_120":156.88},{"date":"2025-11-13","open":159.02,"high":159.18,"low":151.6,"close":152.55,"volume":144559,"rsi_14":31.25,"sma_20":170.32,"sma_60":168.1,"sma_120":157.18},{"date":"2025-11-14","open":148.32,"high":154.55,"low":147.46,"close":151.75,"volume":205900,"rsi_14":24.69,"sma_20":169.51,"sma_60":168.13,"sma_120":157.44},{"date":"2025-11-17","open":150.56,"high":152.21,"low":146.33,"close":147.6,"volume":135624,"rsi_14":23.23,"sma_20":168.31,"sma_60":167.99,"sma_120":157.68},{"date":"2025-11-18","open":145.97,"high":148.7,"low":144.47,"close":146.72,"volume":287658,"rsi_14":23.21,"sma_20":167.09,"sma_60":167.86,"sma_120":157.92},{"date":"2025-11-19","open":146.84,"high":147.85,"low":143.33,"close":145.09,"volume":152542,"rsi_14":25.74,"sma_20":166.04,"sma_60":167.69,"sma_120":158.14},{"date":"2025-11-20","open":148.46,"high":148.7,"low":138.43,"close":138.75,"volume":467887,"rsi_14":15.01,"sma_20":164.44,"sma_60":167.42,"sma_120":158.3},{"date":"2025-11-21","open":139.03,"high":141.34,"low":134.91,"close":139.18,"volume":204954,"rsi_14":16.33,"sma_20":162.71,"sma_60":167.12,"sma_120":158.44},{"date":"2025-11-24","open":140.86,"high":145.25,"low":140.84,"close":144.86,"volume":585144,"rsi_14":29.49,"sma_20":161.03,"sma_60":166.96,"sma_120":158.63},{"date":"2025-11-25","open":143.18,"high":145.32,"low":140.48,"close":145.24,"volume":102874,"rsi_14":26.47,"sma_20":159.42,"sma_60":166.83,"sma_120":158.84},{"date":"2025-11-26","open":146.72,"high":148.26,"low":145.67,"close":147.88,"volume":136567,"rsi_14":35.91,"sma_20":157.99,"sma_60":166.74,"sma_120":159.01},{"date":"2025-11-28","open":149.09,"high":150.53,"low":149.03,"close":150.07,"volume":52060,"rsi_14":38.09,"sma_20":157.03,"sma_60":166.69,"sma_120":159.19},{"date":"2025-12-01","open":147.03,"high":148.15,"low":145.36,"close":147.22,"volume":112796,"rsi_14":28.34,"sma_20":155.66,"sma_60":166.59,"sma_120":159.34},{"date":"2025-12-02","open":148.79,"high":151.38,"low":148.63,"close":149.42,"volume":182265,"rsi_14":34.41,"sma_20":154.49,"sma_60":166.48,"sma_120":159.5},{"date":"2025-12-03","open":149.43,"high":152.22,"low":148.19,"close":151.66,"volume":136329,"rsi_14":38.84,"sma_20":153.87,"sma_60":166.39,"sma_120":159.7},{"date":"2025-12-04","open":152.06,"high":153.92,"low":150.66,"close":153.79,"volume":96344,"rsi_14":51.8,"sma_20":153.24,"sma_60":166.33,"sma_120":159.92},{"date":"2025-12-05","open":153.39,"high":155.38,"low":152.93,"close":153.44,"volume":99008,"rsi_14":52.48,"sma_20":152.94,"sma_60":166.23,"sma_120":160.09},{"date":"2025-12-08","open":154.35,"high":154.82,"low":152.74,"close":154.43,"volume":84991,"rsi_14":61.04,"sma_20":152.66,"sma_60":166.12,"sma_120":160.27},{"date":"2025-12-09","open":153.06,"high":157.36,"low":152.81,"close":156.54,"volume":139939,"rsi_14":65.28,"sma_20":152.25,"sma_60":166.01,"sma_120":160.44},{"date":"2025-12-10","open":156.53,"high":158.91,"low":155.18,"close":157.33,"volume":115928,"rsi_14":69.54,"sma_20":152.03,"sma_60":165.89,"sma_120":160.59},{"date":"2025-12-11","open":156.2,"high":156.5,"low":154.03,"close":155.95,"volume":173125,"rsi_14":82.64,"sma_20":151.79,"sma_60":165.75,"sma_120":160.71},{"date":"2025-12-12","open":155.79,"high":156.73,"low":151.02,"close":152.65,"volume":186826,"rsi_14":73.05,"sma_20":151.8,"sma_60":165.5,"sma_120":160.78},{"date":"2025-12-15","open":152.91,"high":153.61,"low":149.17,"close":149.17,"volume":189956,"rsi_14":57.96,"sma_20":151.67,"sma_60":165.13,"sma_120":160.84},{"date":"2025-12-16","open":149.14,"high":151.57,"low":148.78,"close":151.57,"volume":77060,"rsi_14":60.9,"sma_20":151.87,"sma_60":164.82,"sma_120":160.89},{"date":"2025-12-17","open":151.88,"high":152.73,"low":146.68,"close":146.73,"volume":189018,"rsi_14":48.16,"sma_20":151.87,"sma_60":164.45,"sma_120":160.91},{"date":"2025-12-18","open":150.28,"high":152.09,"low":148.73,"close":148.73,"volume":106893,"rsi_14":47.84,"sma_20":152.05,"sma_60":164.11,"sma_120":160.94},{"date":"2025-12-19","open":150.56,"high":152.94,"low":150.56,"close":152.19,"volume":129433,"rsi_14":57.84,"sma_20":152.73,"sma_60":163.9,"sma_120":161.03},{"date":"2025-12-22","open":154.34,"high":155.44,"low":153.23,"close":153.4,"volume":122243,"rsi_14":56.48,"sma_20":153.46,"sma_60":163.67,"sma_120":161.11},{"date":"2025-12-23","open":152.55,"high":152.66,"low":150.37,"close":151.92,"volume":128991,"rsi_14":50.44,"sma_20":153.82,"sma_60":163.33,"sma_120":161.16},{"date":"2025-12-24","open":151.88,"high":152.27,"low":150.98,"close":152.12,"volume":58855,"rsi_14":47.03,"sma_20":154.16,"sma_60":163.0,"sma_120":161.21},{"date":"2025-12-26","open":152.35,"high":152.82,"low":150.6,"close":151.7,"volume":62118,"rsi_14":43.32,"sma_20":154.24,"sma_60":162.62,"sma_120":161.24},{"date":"2025-12-29","open":149.82,"high":151.49,"low":149.52,"close":150.29,"volume":140177,"rsi_14":39.56,"sma_20":154.14,"sma_60":162.17,"sma_120":161.24},{"date":"2025-12-30","open":150.51,"high":151.19,"low":149.15,"close":149.15,"volume":92895,"rsi_14":33.77,"sma_20":154.12,"sma_60":161.71,"sma_120":161.23},{"date":"2025-12-31","open":149.5,"high":149.5,"low":147.42,"close":147.73,"volume":99898,"rsi_14":30.51,"sma_20":153.92,"sma_60":161.16,"sma_120":161.22},{"date":"2026-01-02","open":149.66,"high":150.32,"low":147.62,"close":149.12,"volume":99375,"rsi_14":35.02,"sma_20":153.67,"sma_60":160.69,"sma_120":161.19},{"date":"2026-01-05","open":151.42,"high":154.22,"low":151.21,"close":153.27,"volume":265967,"rsi_14":47.24,"sma_20":153.53,"sma_60":160.2,"sma_120":161.2},{"date":"2026-01-06","open":153.51,"high":153.51,"low":150.33,"close":152.22,"volume":240743,"rsi_14":51.27,"sma_20":153.35,"sma_60":159.72,"sma_120":161.16},{"date":"2026-01-07","open":151.6,"high":151.93,"low":149.84,"close":150.37,"volume":89258,"rsi_14":43.79,"sma_20":153.03,"sma_60":159.38,"sma_120":161.09},{"date":"2026-01-08","open":150.29,"high":150.29,"low":148.3,"close":149.66,"volume":137769,"rsi_14":51.35,"sma_20":152.56,"sma_60":158.96,"sma_120":161.0},{"date":"2026-01-09","open":150.05,"high":150.29,"low":147.5,"close":149.1,"volume":144314,"rsi_14":45.76,"sma_20":152.03,"sma_60":158.58,"sma_120":160.92},{"date":"2026-01-12","open":148.32,"high":152.21,"low":148.1,"close":151.56,"volume":194836,"rsi_14":43.16,"sma_20":151.69,"sma_60":158.2,"sma_120":160.87},{"date":"2026-01-13","open":151.89,"high":152.81,"low":150.33,"close":152.41,"volume":150319,"rsi_14":42.15,"sma_20":151.56,"sma_60":157.89,"sma_120":160.83},{"date":"2026-01-14","open":152.21,"high":152.55,"low":149.63,"close":151.09,"volume":135074,"rsi_14":42.52,"sma_20":151.54,"sma_60":157.57,"sma_120":160.78},{"date":"2026-01-15","open":152.15,"high":152.27,"low":149.09,"close":149.3,"volume":131753,"rsi_14":38.68,"sma_20":151.31,"sma_60":157.16,"sma_120":160.72},{"date":"2026-01-16","open":150.1,"high":150.14,"low":147.99,"close":148.59,"volume":126874,"rsi_14":42.53,"sma_20":151.28,"sma_60":156.75,"sma_120":160.64},{"date":"2026-01-20","open":144.31,"high":146.0,"low":142.78,"close":143.15,"volume":232614,"rsi_14":35.63,"sma_20":150.89,"sma_60":156.33,"sma_120":160.53},{"date":"2026-01-21","open":143.9,"high":145.62,"low":141.97,"close":144.52,"volume":218527,"rsi_14":40.77,"sma_20":150.39,"sma_60":155.85,"sma_120":160.42},{"date":"2026-01-22","open":146.18,"high":146.28,"low":144.84,"close":145.54,"volume":296457,"rsi_14":45.56,"sma_20":149.88,"sma_60":155.35,"sma_120":160.32},{"date":"2026-01-23","open":145.89,"high":147.34,"low":145.25,"close":146.03,"volume":117000,"rsi_14":43.49,"sma_20":149.46,"sma_60":154.77,"sma_120":160.28},{"date":"2026-01-26","open":145.42,"high":146.59,"low":145.32,"close":145.32,"volume":145600,"rsi_14":30.44,"sma_20":149.01,"sma_60":154.2,"sma_120":160.21},{"date":"2026-01-27","open":146.62,"high":146.62,"low":144.88,"close":145.61,"volume":118400,"rsi_14":33.1,"sma_20":148.7,"sma_60":153.64,"sma_120":160.14},{"date":"2026-01-28","open":146.32,"high":147.68,"low":144.5,"close":144.98,"volume":132700,"rsi_14":35.31,"sma_20":148.44,"sma_60":153.2,"sma_120":160.04},{"date":"2026-01-29","open":144.75,"high":144.75,"low":139.17,"close":141.63,"volume":153100,"rsi_14":30.86,"sma_20":148.06,"sma_60":152.61,"sma_120":159.91},{"date":"2026-01-30","open":139.96,"high":140.51,"low":135.99,"close":136.91,"volume":240600,"rsi_14":25.76,"sma_20":147.52,"sma_60":151.98,"sma_120":159.73},{"date":"2026-02-02","open":134.85,"high":136.78,"low":134.47,"close":134.68,"volume":199800,"rsi_14":16.12,"sma_20":146.8,"sma_60":151.45,"sma_120":159.52},{"date":"2026-02-03","open":135.64,"high":135.64,"low":127.89,"close":131.01,"volume":310100,"rsi_14":11.41,"sma_20":145.68,"sma_60":150.82,"sma_120":159.26},{"date":"2026-02-04","open":128.66,"high":128.66,"low":122.74,"close":124.65,"volume":346700,"rsi_14":9.66,"sma_20":144.31,"sma_60":150.2,"sma_120":158.94},{"date":"2026-02-05","open":121.88,"high":123.33,"low":116.83,"close":117.51,"volume":214800,"rsi_14":8.3,"sma_20":142.66,"sma_60":149.45,"sma_120":158.59},{"date":"2026-02-06","open":120.59,"high":124.5,"low":120.48,"close":123.98,"volume":232700,"rsi_14":21.96,"sma_20":141.38,"sma_60":148.73,"sma_120":158.29},{"date":"2026-02-09","open":123.78,"high":128.86,"low":123.31,"close":127.92,"volume":126900,"rsi_14":32.03,"sma_20":140.32,"sma_60":148.13,"sma_120":158.03},{"date":"2026-02-10","open":128.88,"high":130.09,"low":127.82,"close":128.46,"volume":286774,"rsi_14":24.35,"sma_20":148.58,"sma_60":154.48,"sma_120":160.14},{"date":"2026-02-11","open":128.94,"high":129.05,"low":123.36,"close":125.67,"volume":180684,"rsi_14":14.5,"sma_20":147.13,"sma_60":153.57,"sma_120":159.89},{"date":"2026-02-12","open":126.27,"high":126.27,"low":119.36,"close":120.8,"volume":200349,"rsi_14":13.31,"sma_20":145.58,"sma_60":152.6,"sma_120":159.62},{"date":"2026-02-13","open":122.19,"high":124.68,"low":121.09,"close":123.24,"volume":147740,"rsi_14":18.75,"sma_20":144.23,"sma_60":151.8,"sma_120":159.34},{"date":"2026-02-17","open":121.63,"high":123.27,"low":119.29,"close":122.33,"volume":154607,"rsi_14":26.78,"sma_20":133.69,"sma_60":145.61,"sma_120":156.74},{"date":"2026-02-18","open":122.32,"high":125.31,"low":120.66,"close":123.62,"volume":86000,"rsi_14":28.67,"sma_20":132.71,"sma_60":145.22,"sma_120":156.45},{"date":"2026-02-19","open":123.04,"high":124.45,"low":122.26,"close":124.45,"volume":79500,"rsi_14":31.93,"sma_20":131.71,"sma_60":144.94,"sma_120":156.18},{"date":"2026-02-20","open":123.17,"high":125.92,"low":123.11,"close":123.78,"volume":187770,"rsi_14":34.91,"sma_20":130.62,"sma_60":144.65,"sma_120":155.88},{"date":"2026-02-23","open":122.01,"high":122.01,"low":118.28,"close":119.12,"volume":110300,"rsi_14":33.06,"sma_20":129.28,"sma_60":144.18,"sma_120":155.57},{"date":"2026-02-24","open":119.08,"high":122.55,"low":118.75,"close":122.17,"volume":146067,"rsi_14":15.89,"sma_20":140.34,"sma_60":149.29,"sma_120":158.44},{"date":"2026-02-25","open":123.78,"high":127.25,"low":123.78,"close":127.1,"volume":256852,"rsi_14":53.08,"sma_20":127.19,"sma_60":143.38,"sma_120":155.06},{"date":"2026-02-26","open":125.97,"high":127.6,"low":125.06,"close":127.35,"volume":131925,"rsi_14":24.89,"sma_20":137.81,"sma_60":148.03,"sma_120":157.86},{"date":"2026-02-27","open":124.74,"high":125.56,"low":123.66,"close":124.95,"volume":173275,"rsi_14":24.58,"sma_20":136.55,"sma_60":147.41,"sma_120":157.57},{"date":"2026-03-02","open":122.15,"high":127.32,"low":122.15,"close":127.21,"volume":165531,"rsi_14":49.07,"sma_20":125.0,"sma_60":142.15,"sma_120":154.31},{"date":"2026-03-03","open":123.71,"high":127.11,"low":121.3,"close":125.85,"volume":247220,"rsi_14":45.89,"sma_20":124.55,"sma_60":141.67,"sma_120":154.03},{"date":"2026-03-04","open":127.18,"high":131.41,"low":127.18,"close":130.87,"volume":137540,"rsi_14":36.32,"sma_20":133.22,"sma_60":145.57,"sma_120":156.82},{"date":"2026-03-05","open":132.47,"high":132.87,"low":128.93,"close":130.69,"volume":114530,"rsi_14":34.73,"sma_20":132.13,"sma_60":145.16,"sma_120":156.63},{"date":"2026-03-06","open":127.76,"high":129.49,"low":127.17,"close":127.71,"volume":120215,"rsi_14":49.16,"sma_20":130.96,"sma_60":144.72,"sma_120":156.42},{"date":"2026-03-09","open":127.28,"high":130.69,"low":126.02,"close":130.19,"volume":115313,"rsi_14":61.59,"sma_20":125.67,"sma_60":139.87,"sma_120":152.94},{"date":"2026-03-10","open":131.35,"high":131.35,"low":128.86,"close":129.46,"volume":76779,"rsi_14":59.22,"sma_20":125.76,"sma_60":139.37,"sma_120":152.63},{"date":"2026-03-11","open":130.91,"high":132.49,"low":129.23,"close":130.54,"volume":61944,"rsi_14":62.74,"sma_20":128.43,"sma_60":143.79,"sma_120":155.74},{"date":"2026-03-12","open":130.37,"high":130.37,"low":126.82,"close":127.08,"volume":47064,"rsi_14":54.92,"sma_20":125.97,"sma_60":138.44,"sma_120":151.97},{"date":"2026-03-13","open":128.93,"high":130.0,"low":125.67,"close":126.12,"volume":53171,"rsi_14":53.75,"sma_20":126.6,"sma_60":143.31,"sma_120":155.21},{"date":"2026-03-16","open":128.73,"high":130.51,"low":128.67,"close":129.79,"volume":76995,"rsi_14":62.01,"sma_20":126.67,"sma_60":143.02,"sma_120":154.99},{"date":"2026-03-17","open":129.68,"high":131.83,"low":129.64,"close":131.05,"volume":59881,"rsi_14":56.17,"sma_20":126.95,"sma_60":142.75,"sma_120":154.79},{"date":"2026-03-18","open":129.87,"high":130.98,"low":128.64,"close":128.64,"volume":60814,"rsi_14":51.93,"sma_20":127.35,"sma_60":142.39,"sma_120":154.56},{"date":"2026-03-19","open":126.16,"high":128.21,"low":125.51,"close":127.26,"volume":76879,"rsi_14":54.35,"sma_20":127.56,"sma_60":141.97,"sma_120":154.33},{"date":"2026-03-20","open":127.09,"high":127.09,"low":123.39,"close":124.37,"volume":109700,"rsi_14":45.32,"sma_20":127.65,"sma_60":141.55,"sma_120":154.07},{"date":"2026-03-23","open":126.12,"high":128.76,"low":125.79,"close":127.13,"volume":113400,"rsi_14":52.61,"sma_20":127.81,"sma_60":141.14,"sma_120":153.81},{"date":"2026-03-24","open":126.37,"high":126.74,"low":122.03,"close":122.74,"volume":136300,"rsi_14":36.77,"sma_20":127.86,"sma_60":140.62,"sma_120":153.5},{"date":"2026-03-25","open":125.85,"high":127.71,"low":124.44,"close":124.97,"volume":107634,"rsi_14":41.27,"sma_20":127.73,"sma_60":140.1,"sma_120":153.22},{"date":"2026-03-26","open":122.76,"high":124.78,"low":120.06,"close":120.11,"volume":139687,"rsi_14":38.92,"sma_20":127.36,"sma_60":139.51,"sma_120":152.87},{"date":"2026-03-27","open":118.41,"high":118.41,"low":115.26,"close":115.74,"volume":160703,"rsi_14":29.84,"sma_20":126.9,"sma_60":138.82,"sma_120":152.47},{"date":"2026-03-30","open":117.08,"high":117.12,"low":113.36,"close":114.45,"volume":88800,"rsi_14":29.32,"sma_20":126.26,"sma_60":138.08,"sma_120":152.04},{"date":"2026-03-31","open":116.05,"high":120.89,"low":116.05,"close":120.61,"volume":120997,"rsi_14":38.36,"sma_20":126.01,"sma_60":137.43,"sma_120":151.66},{"date":"2026-04-01","open":122.53,"high":122.85,"low":120.34,"close":121.28,"volume":119831,"rsi_14":42.32,"sma_20":125.52,"sma_60":136.81,"sma_120":151.28},{"date":"2026-04-02","open":117.71,"high":121.6,"low":116.52,"close":121.6,"volume":124338,"rsi_14":44.11,"sma_20":125.07,"sma_60":136.25,"sma_120":150.87},{"date":"2026-04-06","open":122.43,"high":123.73,"low":121.2,"close":122.29,"volume":111550,"rsi_14":39.25,"sma_20":124.79,"sma_60":135.76,"sma_120":150.45},{"date":"2026-04-07","open":120.93,"high":122.73,"low":119.47,"close":122.37,"volume":92045,"rsi_14":38.03,"sma_20":124.42,"sma_60":135.24,"sma_120":150.03},{"date":"2026-04-08","open":128.94,"high":129.83,"low":124.07,"close":124.89,"volume":126312,"rsi_14":44.31,"sma_20":124.15,"sma_60":134.84,"sma_120":149.65},{"date":"2026-04-09","open":124.46,"high":124.5,"low":121.09,"close":122.46,"volume":120732,"rsi_14":43.35,"sma_20":123.76,"sma_60":134.36,"sma_120":149.24},{"date":"2026-04-10","open":123.47,"high":123.88,"low":121.74,"close":123.44,"volume":62031,"rsi_14":48.59,"sma_20":123.56,"sma_60":133.84,"sma_120":148.87},{"date":"2026-04-13","open":122.58,"high":127.22,"low":122.58,"close":127.1,"volume":76929,"rsi_14":50.04,"sma_20":123.62,"sma_60":133.36,"sma_120":148.52},{"date":"2026-04-14","open":129.14,"high":131.61,"low":129.14,"close":130.94,"volume":80999,"rsi_14":61.96,"sma_20":123.67,"sma_60":132.97,"sma_120":148.15},{"date":"2026-04-15","open":132.45,"high":136.02,"low":132.02,"close":135.93,"volume":132298,"rsi_14":64.89,"sma_20":123.92,"sma_60":132.67,"sma_120":147.83},{"date":"2026-04-16","open":136.94,"high":137.73,"low":134.52,"close":137.48,"volume":319364,"rsi_14":75.71,"sma_20":124.35,"sma_60":132.43,"sma_120":147.53},{"date":"2026-04-17","open":139.14,"high":141.08,"low":138.56,"close":139.11,"volume":130369,"rsi_14":88.05,"sma_20":124.97,"sma_60":132.24,"sma_120":147.2},{"date":"2026-04-20","open":137.86,"high":139.55,"low":136.45,"close":139.41,"volume":102033,"rsi_14":91.86,"sma_20":125.7,"sma_60":132.08,"sma_120":146.9},{"date":"2026-04-21","open":139.79,"high":140.75,"low":136.71,"close":136.78,"volume":134118,"rsi_14":81.37,"sma_20":126.19,"sma_60":131.9,"sma_120":146.53},{"date":"2026-04-22","open":139.32,"high":141.2,"low":139.31,"close":141.06,"volume":76925,"rsi_14":83.02,"sma_20":127.1,"sma_60":131.76,"sma_120":146.22},{"date":"2026-04-23","open":139.05,"high":139.37,"low":134.9,"close":136.72,"volume":113489,"rsi_14":72.33,"sma_20":127.69,"sma_60":131.49,"sma_120":145.85},{"date":"2026-04-24","open":139.04,"high":139.77,"low":137.36,"close":139.77,"volume":101769,"rsi_14":73.86,"sma_20":128.66,"sma_60":131.28,"sma_120":145.5},{"date":"2026-04-27","open":138.66,"high":139.16,"low":137.84,"close":138.5,"volume":89917,"rsi_14":71.89,"sma_20":129.82,"sma_60":131.09,"sma_120":145.23},{"date":"2026-04-28","open":135.64,"high":137.5,"low":135.24,"close":136.39,"volume":92048,"rsi_14":65.52,"sma_20":130.91,"sma_60":130.86,"sma_120":144.91},{"date":"2026-04-29","open":135.44,"high":135.8,"low":133.61,"close":135.47,"volume":83633,"rsi_14":68.45,"sma_20":131.65,"sma_60":130.63,"sma_120":144.61},{"date":"2026-04-30","open":136.49,"high":137.74,"low":134.69,"close":136.99,"volume":64456,"rsi_14":69.14,"sma_20":132.46,"sma_60":130.4,"sma_120":144.3},{"date":"2026-05-01","open":137.72,"high":140.64,"low":137.72,"close":140.03,"volume":74024,"rsi_14":68.32,"sma_20":133.36,"sma_60":130.19,"sma_120":144.04},{"date":"2026-05-04","open":141.07,"high":144.32,"low":141.07,"close":142.95,"volume":178384,"rsi_14":67.34,"sma_20":134.39,"sma_60":130.05,"sma_120":143.81},{"date":"2026-05-05","open":143.54,"high":143.7,"low":141.61,"close":141.65,"volume":97913,"rsi_14":59.62,"sma_20":135.36,"sma_60":129.92,"sma_120":143.54},{"date":"2026-05-06","open":144.36,"high":146.09,"low":143.56,"close":145.94,"volume":105771,"rsi_14":62.71,"sma_20":136.41,"sma_60":129.88,"sma_120":143.31},{"date":"2026-05-07","open":146.96,"high":147.59,"low":144.11,"close":145.77,"volume":107474,"rsi_14":60.72,"sma_20":137.58,"sma_60":129.92,"sma_120":143.13},{"date":"2026-05-08","open":145.29,"high":147.12,"low":144.0,"close":146.89,"volume":98754,"rsi_14":61.65,"sma_20":138.76,"sma_60":129.96,"sma_120":142.91},{"date":"2026-05-11","open":146.68,"high":149.68,"low":146.0,"close":148.83,"volume":123543,"rsi_14":68.83,"sma_20":139.84,"sma_60":130.02,"sma_120":142.68},{"date":"2026-05-12","open":146.98,"high":147.67,"low":143.11,"close":145.66,"volume":211763,"rsi_14":57.52,"sma_20":140.57,"sma_60":130.3,"sma_120":142.39},{"date":"2026-05-13","open":145.78,"high":146.99,"low":142.73,"close":145.77,"volume":78809,"rsi_14":66.8,"sma_20":141.06,"sma_60":130.64,"sma_120":142.11},{"date":"2026-05-14","open":145.1,"high":149.12,"low":144.53,"close":147.65,"volume":177056,"rsi_14":65.35,"sma_20":141.57,"sma_60":131.09,"sma_120":141.85},{"date":"2026-05-15","open":144.59,"high":145.52,"low":142.62,"close":143.11,"volume":129930,"rsi_14":58.93,"sma_20":141.79,"sma_60":131.43,"sma_120":141.61},{"date":"2026-05-18","open":142.66,"high":144.73,"low":141.28,"close":143.05,"volume":100852,"rsi_14":62.49,"sma_20":141.95,"sma_60":131.76,"sma_120":141.33},{"date":"2026-05-19","open":141.77,"high":143.1,"low":140.41,"close":141.36,"volume":78827,"rsi_14":61.16,"sma_20":142.19,"sma_60":132.06,"sma_120":141.05},{"date":"2026-05-20","open":142.47,"high":144.87,"low":141.68,"close":144.8,"volume":115097,"rsi_14":62.89,"sma_20":142.35,"sma_60":132.43,"sma_120":140.86},{"date":"2026-05-21","open":143.69,"high":146.43,"low":143.35,"close":145.38,"volume":94281,"rsi_14":59.67,"sma_20":142.79,"sma_60":132.74,"sma_120":140.67},{"date":"2026-05-22","open":146.35,"high":147.51,"low":145.06,"close":145.28,"volume":70521,"rsi_14":55.19,"sma_20":143.08,"sma_60":133.04,"sma_120":140.54},{"date":"2026-05-26","open":146.12,"high":147.31,"low":145.37,"close":146.03,"volume":126875,"rsi_14":59.54,"sma_20":143.46,"sma_60":133.39,"sma_120":140.4},{"date":"2026-05-27","open":145.76,"high":147.42,"low":145.76,"close":146.16,"volume":158804,"rsi_14":51.18,"sma_20":143.95,"sma_60":133.7,"sma_120":140.22},{"date":"2026-05-28","open":145.71,"high":150.22,"low":145.21,"close":150.22,"volume":111074,"rsi_14":59.11,"sma_20":144.67,"sma_60":134.11,"sma_120":140.1},{"date":"2026-05-29","open":150.01,"high":153.49,"low":149.59,"close":152.99,"volume":163182,"rsi_14":62.05,"sma_20":145.47,"sma_60":134.48,"sma_120":140.02},{"date":"2026-06-01","open":151.64,"high":155.07,"low":151.25,"close":154.18,"volume":106793,"rsi_14":60.76,"sma_20":146.18,"sma_60":134.87,"sma_120":140.01},{"date":"2026-06-02","open":152.04,"high":152.44,"low":150.0,"close":151.07,"volume":101471,"rsi_14":60.98,"sma_20":146.59,"sma_60":135.26,"sma_120":139.99},{"date":"2026-06-03","open":150.1,"high":150.1,"low":146.28,"close":146.57,"volume":89286,"rsi_14":51.62,"sma_20":146.84,"sma_60":135.53,"sma_120":139.96},{"date":"2026-06-04","open":144.8,"high":147.39,"low":144.21,"close":146.45,"volume":67172,"rsi_14":48.03,"sma_20":146.87,"sma_60":135.81,"sma_120":139.94},{"date":"2026-06-05","open":143.94,"high":144.07,"low":136.7,"close":137.93,"volume":177713,"rsi_14":41.87,"sma_20":146.48,"sma_60":135.94,"sma_120":139.86},{"date":"2026-06-08","open":140.96,"high":142.0,"low":139.46,"close":141.04,"volume":67749,"rsi_14":47.05,"sma_20":146.18,"sma_60":136.16,"sma_120":139.86},{"date":"2026-06-09","open":141.25,"high":142.94,"low":134.0,"close":138.68,"volume":90159,"rsi_14":46.25,"sma_20":145.67,"sma_60":136.37,"sma_120":139.84},{"date":"2026-06-10","open":136.74,"high":140.06,"low":135.6,"close":135.68,"volume":59139,"rsi_14":36.69,"sma_20":145.17,"sma_60":136.47,"sma_120":139.75},{"date":"2026-06-11","open":136.96,"high":140.3,"low":134.94,"close":140.06,"volume":100101,"rsi_14":42.81,"sma_20":144.88,"sma_60":136.62,"sma_120":139.68},{"date":"2026-06-12","open":140.06,"high":141.49,"low":136.82,"close":141.28,"volume":99682,"rsi_14":44.52,"sma_20":144.55,"sma_60":136.83,"sma_120":139.61},{"date":"2026-06-15","open":145.5,"high":148.52,"low":144.35,"close":147.44,"volume":87921,"rsi_14":51.54,"sma_20":144.78,"sma_60":137.17,"sma_120":139.57},{"date":"2026-06-16","open":147.16,"high":148.78,"low":145.5,"close":145.95,"volume":91336,"rsi_14":49.82,"sma_20":144.93,"sma_60":137.53,"sma_120":139.54},{"date":"2026-06-17","open":146.26,"high":148.2,"low":143.76,"close":144.01,"volume":100446,"rsi_14":42.93,"sma_20":145.06,"sma_60":137.81,"sma_120":139.47},{"date":"2026-06-18","open":145.74,"high":146.63,"low":143.16,"close":146.63,"volume":70501,"rsi_14":41.93,"sma_20":145.12,"sma_60":138.2,"sma_120":139.41},{"date":"2026-06-22","open":144.01,"high":148.41,"low":142.8,"close":143.27,"volume":114549,"rsi_14":37.95,"sma_20":145.04,"sma_60":138.51,"sma_120":139.3},{"date":"2026-06-23","open":139.38,"high":142.25,"low":138.95,"close":140.7,"volume":94482,"rsi_14":38.21,"sma_20":144.8,"sma_60":138.85,"sma_120":139.18},{"date":"2026-06-24","open":139.68,"high":140.92,"low":137.6,"close":138.48,"volume":74812,"rsi_14":40.42,"sma_20":144.43,"sma_60":139.23,"sma_120":139.03},{"date":"2026-06-25","open":139.57,"high":139.57,"low":135.38,"close":135.69,"volume":63734,"rsi_14":38.5,"sma_20":143.93,"sma_60":139.59,"sma_120":138.84},{"date":"2026-06-26","open":134.56,"high":139.5,"low":134.56,"close":139.22,"volume":48818,"rsi_14":51.24,"sma_20":143.35,"sma_60":139.89,"sma_120":138.66},{"date":"2026-06-29","open":140.99,"high":144.26,"low":140.0,"close":144.02,"volume":54106,"rsi_14":53.67,"sma_20":142.92,"sma_60":140.28,"sma_120":138.54},{"date":"2026-06-30","open":142.79,"high":145.4,"low":142.46,"close":144.86,"volume":45812,"rsi_14":57.37,"sma_20":142.44,"sma_60":140.66,"sma_120":138.46},{"date":"2026-07-01","open":144.59,"high":148.49,"low":144.39,"close":146.45,"volume":67887,"rsi_14":62.7,"sma_20":142.17,"sma_60":141.05,"sma_120":138.41},{"date":"2026-07-02","open":147.13,"high":149.01,"low":144.17,"close":145.18,"volume":74798,"rsi_14":57.21,"sma_20":142.16,"sma_60":141.45,"sma_120":138.34},{"date":"2026-07-06","open":144.95,"high":150.7,"low":144.89,"close":150.0,"volume":108398,"rsi_14":60.45,"sma_20":142.31,"sma_60":141.86,"sma_120":138.35},{"date":"2026-07-07","open":148.41,"high":149.07,"low":146.0,"close":147.22,"volume":56700,"rsi_14":49.27,"sma_20":142.78,"sma_60":142.27,"sma_120":138.32},{"date":"2026-07-08","open":144.82,"high":145.88,"low":143.21,"close":145.87,"volume":28920,"rsi_14":50.29,"sma_20":143.05,"sma_60":142.66,"sma_120":138.25},{"date":"2026-07-09","open":145.53,"high":149.54,"low":145.53,"close":149.54,"volume":92863,"rsi_14":56.24,"sma_20":143.53,"sma_60":143.01,"sma_120":138.19},{"date":"2026-07-10","open":150.2,"high":150.63,"low":146.94,"close":148.42,"volume":432746,"rsi_14":52.11,"sma_20":144.2,"sma_60":143.31,"sma_120":138.14},{"date":"2026-07-13","open":146.4,"high":148.01,"low":145.4,"close":145.98,"volume":64422,"rsi_14":54.09,"sma_20":144.52,"sma_60":143.49,"sma_120":138.08},{"date":"2026-07-14","open":146.32,"high":148.9,"low":146.32,"close":148.42,"volume":78860,"rsi_14":60.79,"sma_20":144.87,"sma_60":143.67,"sma_120":138.05},{"date":"2026-07-15","open":149.65,"high":150.47,"low":146.6,"close":148.13,"volume":71081,"rsi_14":64.38,"sma_20":144.9,"sma_60":143.82,"sma_120":138.03},{"date":"2026-07-16","open":147.09,"high":147.09,"low":143.5,"close":144.29,"volume":78849,"rsi_14":62.07,"sma_20":144.81,"sma_60":143.9,"sma_120":137.99},{"date":"2026-07-17","open":140.0,"high":143.1,"low":138.64,"close":141.76,"volume":67581,"rsi_14":53.66,"sma_20":144.7,"sma_60":143.98,"sma_120":137.94},{"date":"2026-07-20","open":143.03,"high":145.12,"low":142.14,"close":142.79,"volume":113215,"rsi_14":48.26,"sma_20":144.52,"sma_60":144.01,"sma_120":137.89},{"date":"2026-07-21","open":144.46,"high":146.75,"low":144.46,"close":146.5,"volume":50891,"rsi_14":52.12,"sma_20":144.66,"sma_60":144.17,"sma_120":137.83},{"date":"2026-07-22","open":144.77,"high":145.71,"low":143.15,"close":143.2,"volume":48436,"rsi_14":45.55,"sma_20":144.81,"sma_60":144.23,"sma_120":137.76},{"date":"2026-07-23","open":140.82,"high":141.39,"low":137.17,"close":138.45,"volume":71222,"rsi_14":41.19,"sma_20":144.8,"sma_60":144.23,"sma_120":137.66},{"date":"2026-07-24","open":138.6,"high":138.6,"low":135.5,"close":136.74,"volume":63115,"rsi_14":30.77,"sma_20":144.84,"sma_60":144.23,"sma_120":137.55},{"date":"2026-07-27","open":138.57,"high":139.2,"low":136.0,"close":138.46,"volume":58770,"rsi_14":37.3,"sma_20":144.82,"sma_60":144.29,"sma_120":137.46},{"date":"2026-07-28","open":136.49,"high":138.68,"low":134.0,"close":137.45,"volume":56218,"rsi_14":37.73,"sma_20":144.5,"sma_60":144.3,"sma_120":137.34},{"date":"2026-07-29","open":137.01,"high":139.16,"low":134.67,"close":134.8,"volume":67473,"rsi_14":27.42,"sma_20":143.99,"sma_60":144.21,"sma_120":137.2},{"date":"2026-07-30","open":136.61,"high":138.7,"low":136.07,"close":138.25,"volume":43676,"rsi_14":35.64,"sma_20":143.58,"sma_60":144.13,"sma_120":137.09},{"date":"2026-07-31","open":138.53,"high":139.22,"low":134.71,"close":136.84,"volume":43658,"rsi_14":36.24,"sma_20":143.14,"sma_60":144.04,"sma_120":136.98},{"date":"2026-08-03","open":136.63,"high":141.32,"low":135.77,"close":140.87,"volume":83946,"rsi_14":39.46,"sma_20":142.7,"sma_60":143.96,"sma_120":136.37},{"date":"2026-08-04","open":141.97,"high":147.3,"low":141.97,"close":147.02,"volume":72738,"rsi_14":48.66,"sma_20":142.69,"sma_60":143.98,"sma_120":136.53},{"date":"2026-08-05","open":147.0,"high":147.62,"low":145.3,"close":145.3,"volume":33369,"rsi_14":51.43,"sma_20":142.67,"sma_60":143.96,"sma_120":136.69},{"date":"2026-08-06","open":142.51,"high":144.77,"low":142.35,"close":143.47,"volume":34680,"rsi_14":52.22,"sma_20":142.36,"sma_60":143.87,"sma_120":136.88},{"date":"2026-08-07","open":145.49,"high":148.13,"low":145.41,"close":147.92,"volume":50312,"rsi_14":56.29,"sma_20":142.34,"sma_60":143.91,"sma_120":137.09},{"date":"2026-08-10","open":147.34,"high":150.08,"low":147.34,"close":149.58,"volume":52027},{"date":"2026-08-11","open":150.23,"high":150.43,"low":148.54,"close":149.91,"volume":42685,"rsi_14":58.47,"sma_20":142.56,"sma_60":144.0,"sma_120":137.53},{"date":"2026-08-12","open":151.46,"high":151.46,"low":149.67,"close":151.13,"volume":51486,"rsi_14":69.01,"sma_20":142.74,"sma_60":144.14,"sma_120":137.75},{"date":"2026-08-13","open":150.45,"high":154.7,"low":150.45,"close":154.06,"volume":72458,"rsi_14":75.05,"sma_20":143.22,"sma_60":144.32,"sma_120":138.0},{"date":"2026-08-14","open":153.88,"high":153.91,"low":152.14,"close":152.35,"volume":41290,"rsi_14":70.1,"sma_20":143.75,"sma_60":144.51,"sma_120":138.28},{"date":"2026-08-17","open":152.45,"high":153.36,"low":152.13,"close":152.13,"volume":45164,"rsi_14":71.74,"sma_20":144.22,"sma_60":144.63,"sma_120":138.53},{"date":"2026-08-18","open":149.86,"high":150.5,"low":148.55,"close":148.79,"volume":29300,"rsi_14":70.3,"sma_20":144.34,"sma_60":144.69,"sma_120":138.71},{"date":"2026-08-19","open":149.58,"high":152.3,"low":148.26,"close":150.86,"volume":42976},{"date":"2026-08-20","open":152.02,"high":152.02,"low":150.4,"close":151.38,"volume":52266,"rsi_14":72.55,"sma_20":145.36,"sma_60":144.87,"sma_120":139.13},{"date":"2026-08-21","open":153.76,"high":155.74,"low":153.34,"close":155.49,"volume":58292,"rsi_14":72.65,"sma_20":146.3,"sma_60":145.02,"sma_120":139.36},{"date":"2026-08-24","open":154.65,"high":155.79,"low":153.0,"close":153.16,"volume":44899},{"date":"2026-08-25","open":153.66,"high":156.28,"low":153.66,"close":155.62,"volume":30889,"rsi_14":67.79,"sma_20":147.95,"sma_60":145.12,"sma_120":139.8},{"date":"2026-08-26","open":154.04,"high":155.9,"low":154.04,"close":155.02,"volume":30980,"rsi_14":70.67,"sma_20":148.96,"sma_60":145.13,"sma_120":140.0},{"date":"2026-08-27","open":157.04,"high":159.28,"low":156.4,"close":158.5,"volume":64457,"rsi_14":69.61,"sma_20":149.97,"sma_60":145.25,"sma_120":140.26},{"date":"2026-08-28","open":157.57,"high":158.57,"low":155.03,"close":155.19,"volume":72115,"rsi_14":59.8,"sma_20":150.89,"sma_60":145.4,"sma_120":140.46},{"date":"2026-08-31","open":154.5,"high":157.69,"low":154.08,"close":157.08,"volume":43457,"rsi_14":61.87,"sma_20":151.7,"sma_60":145.58,"sma_120":140.69},{"date":"2026-09-01","open":154.61,"high":154.7,"low":151.85,"close":152.48,"volume":33020,"rsi_14":52.01,"sma_20":151.97,"sma_60":145.82,"sma_120":140.88},{"date":"2026-09-02","open":152.25,"high":153.59,"low":151.75,"close":152.78,"volume":23895},{"date":"2026-09-03","open":155.49,"high":160.96,"low":155.49,"close":160.41,"volume":113509,"rsi_14":60.93,"sma_20":153.19,"sma_60":146.38,"sma_120":141.37},{"date":"2026-09-04","open":157.96,"high":159.91,"low":157.96,"close":158.91,"volume":48174,"rsi_14":58.89,"sma_20":153.74,"sma_60":146.76,"sma_120":141.62},{"date":"2026-09-08","open":159.02,"high":159.73,"low":157.57,"close":158.06,"volume":42154,"rsi_14":63.14,"sma_20":154.17,"sma_60":147.06,"sma_120":141.84},{"date":"2026-09-09","open":158.77,"high":159.06,"low":156.11,"close":156.11,"volume":57539,"rsi_14":57.99,"sma_20":154.49,"sma_60":147.32,"sma_120":142.07},{"date":"2026-09-10","open":153.54,"high":156.17,"low":153.53,"close":154.72,"volume":50079,"rsi_14":53.83,"sma_20":154.63,"sma_60":147.42,"sma_120":142.29},{"date":"2026-09-11","open":155.79,"high":157.9,"low":155.44,"close":155.49,"volume":51717,"rsi_14":50.33,"sma_20":154.74,"sma_60":147.59,"sma_120":142.56},{"date":"2026-09-14","open":154.76,"high":159.2,"low":154.76,"close":158.56,"volume":74334,"rsi_14":57.68,"sma_20":155.02,"sma_60":147.83,"sma_120":142.82},{"date":"2026-09-15","open":156.33,"high":156.6,"low":154.04,"close":154.63,"volume":72499,"rsi_14":48.6,"sma_20":155.16,"sma_60":147.97,"sma_120":143.09},{"date":"2026-09-16","open":154.9,"high":155.3,"low":152.05,"close":153.37,"volume":55729,"rsi_14":47.7,"sma_20":155.39,"sma_60":148.13,"sma_120":143.32},{"date":"2026-09-17","open":155.93,"high":157.01,"low":155.2,"close":157.01,"volume":46311},{"date":"2026-09-18","open":157.72,"high":159.09,"low":157.54,"close":158.98,"volume":63708,"rsi_14":55.45,"sma_20":156.08,"sma_60":148.75,"sma_120":143.99},{"date":"2026-09-21","open":162.0,"high":165.77,"low":161.95,"close":165.24,"volume":101065,"rsi_14":60.43,"sma_20":156.57,"sma_60":149.24,"sma_120":144.41},{"date":"2026-09-22","open":165.62,"high":166.66,"low":165.23,"close":165.89,"volume":64550},{"date":"2026-09-23","open":165.35,"high":166.36,"low":163.62,"close":163.91,"volume":87836,"rsi_14":65.1,"sma_20":157.62,"sma_60":150.02,"sma_120":145.15},{"date":"2026-09-24","open":162.93,"high":165.99,"low":162.5,"close":165.39,"volume":81189,"rsi_14":58.11,"sma_20":158.14,"sma_60":150.36,"sma_120":145.51},{"date":"2026-09-25","open":165.74,"high":165.74,"low":163.25,"close":163.88,"volume":37736,"rsi_14":58.09,"sma_20":158.4,"sma_60":150.65,"sma_120":145.86},{"date":"2026-09-28","open":161.52,"high":162.21,"low":159.73,"close":160.57,"volume":40663,"rsi_14":53.78,"sma_20":158.67,"sma_60":150.91,"sma_120":146.18},{"date":"2026-09-29","open":161.65,"high":161.65,"low":160.65,"close":161.1,"volume":22880,"rsi_14":57.86,"sma_20":158.87,"sma_60":151.09,"sma_120":146.48},{"date":"2026-09-30","open":162.03,"high":162.1,"low":160.14,"close":160.14,"volume":37158,"rsi_14":58.65,"sma_20":159.26,"sma_60":151.31,"sma_120":146.79},{"date":"2026-10-01","open":161.41,"high":161.61,"low":159.8,"close":160.5,"volume":68350,"rsi_14":58.1,"sma_20":159.64,"sma_60":151.55,"sma_120":147.1},{"date":"2026-10-02","open":163.19,"high":164.7,"low":162.18,"close":162.89,"volume":222425,"rsi_14":56.7,"sma_20":159.75,"sma_60":151.77,"sma_120":147.4},{"date":"2026-10-05","open":163.56,"high":166.5,"low":163.56,"close":165.9,"volume":170367,"rsi_14":69.23,"sma_20":160.12,"sma_60":152.06,"sma_120":147.69},{"date":"2026-10-06","open":167.17,"high":168.5,"low":166.61,"close":167.33,"volume":62064,"rsi_14":73.68,"sma_20":160.58,"sma_60":152.42,"sma_120":147.95},{"date":"2026-10-07","open":164.54,"high":165.3,"low":163.87,"close":165.3,"volume":39467},{"date":"2026-10-08","open":165.3,"high":166.09,"low":162.8,"close":164.08,"volume":186878,"rsi_14":59.84,"sma_20":161.52,"sma_60":152.97,"sma_120":148.39},{"date":"2026-10-09","open":166.06,"high":167.67,"low":165.41,"close":167.14,"volume":235788,"rsi_14":53.97,"sma_20":162.09,"sma_60":153.35,"sma_120":148.62},{"date":"2026-10-12","open":167.37,"high":167.65,"low":165.47,"close":166.08,"volume":109082,"rsi_14":50.85,"sma_20":162.48,"sma_60":153.76,"sma_120":148.87},{"date":"2026-10-13","open":164.66,"high":166.63,"low":164.66,"close":165.75,"volume":36048,"rsi_14":54.27,"sma_20":163.03,"sma_60":154.14,"sma_120":149.07},{"date":"2026-10-14","open":163.07,"high":164.01,"low":158.69,"close":159.68,"volume":408250,"rsi_14":39.2,"sma_20":163.33,"sma_60":154.35,"sma_120":149.26},{"date":"2026-10-15","open":155.21,"high":161.96,"low":154.5,"close":161.96,"volume":42046,"rsi_14":46.39,"sma_20":163.58,"sma_60":154.67,"sma_120":149.45},{"date":"2026-10-16","open":161.45,"high":161.45,"low":153.65,"close":154.85,"volume":89823,"rsi_14":41.07,"sma_20":163.38,"sma_60":154.94,"sma_120":149.59},{"date":"2026-10-19","open":157.02,"high":157.71,"low":155.5,"close":156.13,"volume":57416},{"date":"2026-10-20","open":154.78,"high":158.83,"low":154.78,"close":157.37,"volume":121857,"rsi_14":45.7,"sma_20":162.5,"sma_60":155.58,"sma_120":149.93},{"date":"2026-10-21","open":159.12,"high":161.62,"low":159.12,"close":160.75,"volume":59453,"rsi_14":50.0,"sma_20":162.33,"sma_60":155.96,"sma_120":150.13},{"date":"2026-10-22","open":157.22,"high":157.53,"low":154.0,"close":154.69,"volume":39346,"rsi_14":39.99,"sma_20":161.82,"sma_60":156.3,"sma_120":150.26},{"date":"2026-10-23","open":154.13,"high":156.02,"low":154.13,"close":154.89,"volume":36684,"rsi_14":35.16,"sma_20":161.36,"sma_60":156.58,"sma_120":150.35}],"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 Next Generation Technology ETF","phase":"above-fold","symbol_resolved":true}