{"status":"ok","report":{"price_analysis":{"current":29.81,"change_1d":0.6,"change_7d":-0.8,"change_30d":-6.9,"high_30d":33.4604,"low_30d":29.43,"position_in_range":9.0,"support":29.83,"resistance":33.06},"summary":"ARK Space & Defense Innovation ETF(ARKX)은(는) Technology를 추종하는 ETF입니다, 순자산 $1.11B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.64)가 시그널선(-0.43)을 하회합니다(데드크로스). 현재가가 SMA20(32)과 SMA60(32) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29~34 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.652173913043498,"macd":-0.641497225383489,"macd_signal":-0.4289134677030222,"sma_20":31.535249999999998,"sma_60":32.32683333333333,"bb_upper":33.718537601302216,"bb_lower":29.35196239869778,"atr_14":0.7381714285714285},"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":31,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.7,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.9,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:06.532384+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"ARK ETF Trust","category":"Technology","expense_ratio":0.75,"aum":1110362620.0,"aum_display":"$1.11B","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"RKLB","name":"Rocket Lab Corp","weight":8.74},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":7.87},{"ticker":"LHX","name":"L3Harris Technologies Inc","weight":7.11},{"ticker":"TER","name":"Teradyne Inc","weight":6.19},{"ticker":"KTOS","name":"Kratos Defense & Security Solutions Inc","weight":6.13},{"ticker":"AVAV","name":"AeroVironment Inc","weight":4.92},{"ticker":"DE","name":"Deere & Co","weight":4.74},{"ticker":"ACHR","name":"Archer Aviation Inc Class A","weight":4.08},{"ticker":"IRDM","name":"Iridium Communications Inc","weight":4.05},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.99}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":29.81,"change_pct":0.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-30","close":20.3},{"date":"2021-03-31","close":20.57},{"date":"2021-04-01","close":20.91},{"date":"2021-04-05","close":21.14},{"date":"2021-04-06","close":21.1},{"date":"2021-04-07","close":20.81},{"date":"2021-04-08","close":21.05},{"date":"2021-04-09","close":21.03},{"date":"2021-04-12","close":20.91},{"date":"2021-04-13","close":21.0},{"date":"2021-04-14","close":20.92},{"date":"2021-04-15","close":20.98},{"date":"2021-04-16","close":20.97},{"date":"2021-04-19","close":20.68},{"date":"2021-04-20","close":20.22},{"date":"2021-04-21","close":20.5},{"date":"2021-04-22","close":20.48},{"date":"2021-04-23","close":20.7},{"date":"2021-04-26","close":20.85},{"date":"2021-04-27","close":20.84},{"date":"2021-04-28","close":20.84},{"date":"2021-04-29","close":20.79},{"date":"2021-04-30","close":20.59},{"date":"2021-05-03","close":20.47},{"date":"2021-05-04","close":20.24},{"date":"2021-05-05","close":20.15},{"date":"2021-05-06","close":20.24},{"date":"2021-05-07","close":20.44},{"date":"2021-05-10","close":19.9},{"date":"2021-05-11","close":19.76},{"date":"2021-05-12","close":19.19},{"date":"2021-05-13","close":19.32},{"date":"2021-05-14","close":19.75},{"date":"2021-05-17","close":19.67},{"date":"2021-05-18","close":19.65},{"date":"2021-05-19","close":19.55},{"date":"2021-05-20","close":19.81},{"date":"2021-05-21","close":19.86},{"date":"2021-05-24","close":20.06},{"date":"2021-05-25","close":20.13},{"date":"2021-05-26","close":20.19},{"date":"2021-05-27","close":20.37},{"date":"2021-05-28","close":20.39},{"date":"2021-06-01","close":20.65},{"date":"2021-06-02","close":20.68},{"date":"2021-06-03","close":20.53},{"date":"2021-06-04","close":20.77},{"date":"2021-06-07","close":20.72},{"date":"2021-06-08","close":20.71},{"date":"2021-06-09","close":20.56},{"date":"2021-06-10","close":20.63},{"date":"2021-06-11","close":20.62},{"date":"2021-06-14","close":20.68},{"date":"2021-06-15","close":20.59},{"date":"2021-06-16","close":20.45},{"date":"2021-06-17","close":20.6},{"date":"2021-06-18","close":20.37},{"date":"2021-06-21","close":20.715},{"date":"2021-06-22","close":20.78},{"date":"2021-06-23","close":20.83},{"date":"2021-06-24","close":21.05},{"date":"2021-06-25","close":21.14},{"date":"2021-06-28","close":21.16},{"date":"2021-06-29","close":21.21},{"date":"2021-06-30","close":21.01},{"date":"2021-07-01","close":21.01},{"date":"2021-07-02","close":20.96},{"date":"2021-07-06","close":20.84},{"date":"2021-07-07","close":20.78},{"date":"2021-07-08","close":20.56},{"date":"2021-07-09","close":20.9},{"date":"2021-07-12","close":20.86},{"date":"2021-07-13","close":20.7},{"date":"2021-07-14","close":20.51},{"date":"2021-07-15","close":20.29},{"date":"2021-07-16","close":20.09},{"date":"2021-07-19","close":19.83},{"date":"2021-07-20","close":20.3},{"date":"2021-07-21","close":20.51},{"date":"2021-07-22","close":20.49},{"date":"2021-07-23","close":20.54},{"date":"2021-07-26","close":20.32},{"date":"2021-07-27","close":20.0},{"date":"2021-07-28","close":20.435},{"date":"2021-07-29","close":20.55},{"date":"2021-07-30","close":20.34},{"date":"2021-08-02","close":20.33},{"date":"2021-08-03","close":20.31},{"date":"2021-08-04","close":20.175},{"date":"2021-08-05","close":20.48},{"date":"2021-08-06","close":20.36},{"date":"2021-08-09","close":20.41},{"date":"2021-08-10","close":20.42},{"date":"2021-08-11","close":20.775},{"date":"2021-08-12","close":20.62},{"date":"2021-08-13","close":20.27},{"date":"2021-08-16","close":20.155},{"date":"2021-08-17","close":19.92},{"date":"2021-08-18","close":19.8},{"date":"2021-08-19","close":19.65},{"date":"2021-08-20","close":19.835},{"date":"2021-08-23","close":20.17},{"date":"2021-08-24","close":20.38},{"date":"2021-08-25","close":20.5},{"date":"2021-08-26","close":20.45},{"date":"2021-08-27","close":20.855},{"date":"2021-08-30","close":21.13},{"date":"2021-08-31","close":21.035},{"date":"2021-09-01","close":21.13},{"date":"2021-09-02","close":21.245},{"date":"2021-09-03","close":21.19},{"date":"2021-09-07","close":21.155},{"date":"2021-09-08","close":20.915},{"date":"2021-09-09","close":20.88},{"date":"2021-09-10","close":20.79},{"date":"2021-09-13","close":20.665},{"date":"2021-09-14","close":20.41},{"date":"2021-09-15","close":20.505},{"date":"2021-09-16","close":20.5},{"date":"2021-09-17","close":20.485},{"date":"2021-09-20","close":20.09},{"date":"2021-09-21","close":20.05},{"date":"2021-09-22","close":20.31},{"date":"2021-09-23","close":20.55},{"date":"2021-09-24","close":20.44},{"date":"2021-09-27","close":20.42},{"date":"2021-09-28","close":19.87},{"date":"2021-09-29","close":19.77},{"date":"2021-09-30","close":19.57},{"date":"2021-10-01","close":19.7},{"date":"2021-10-04","close":19.25},{"date":"2021-10-05","close":19.45},{"date":"2021-10-06","close":19.44},{"date":"2021-10-07","close":19.71},{"date":"2021-10-08","close":19.57},{"date":"2021-10-11","close":19.44},{"date":"2021-10-12","close":19.52},{"date":"2021-10-13","close":19.63},{"date":"2021-10-14","close":19.87},{"date":"2021-10-15","close":19.89},{"date":"2021-10-18","close":19.95},{"date":"2021-10-19","close":20.24},{"date":"2021-10-20","close":20.22},{"date":"2021-10-21","close":20.36},{"date":"2021-10-22","close":20.19},{"date":"2021-10-25","close":20.3},{"date":"2021-10-26","close":20.165},{"date":"2021-10-27","close":19.91},{"date":"2021-10-28","close":20.15},{"date":"2021-10-29","close":20.12},{"date":"2021-11-01","close":20.495},{"date":"2021-11-02","close":20.49},{"date":"2021-11-03","close":20.69},{"date":"2021-11-04","close":20.84},{"date":"2021-11-05","close":20.92},{"date":"2021-11-08","close":21.2},{"date":"2021-11-09","close":21.075},{"date":"2021-11-10","close":20.64},{"date":"2021-11-11","close":20.78},{"date":"2021-11-12","close":20.85},{"date":"2021-11-15","close":20.92},{"date":"2021-11-16","close":20.93},{"date":"2021-11-17","close":20.85},{"date":"2021-11-18","close":20.64},{"date":"2021-11-19","close":20.455},{"date":"2021-11-22","close":19.98},{"date":"2021-11-23","close":19.81},{"date":"2021-11-24","close":19.93},{"date":"2021-11-26","close":19.47},{"date":"2021-11-29","close":19.49},{"date":"2021-11-30","close":19.2},{"date":"2021-12-01","close":18.67},{"date":"2021-12-02","close":19.07},{"date":"2021-12-03","close":18.69},{"date":"2021-12-06","close":18.9},{"date":"2021-12-07","close":19.23},{"date":"2021-12-08","close":19.47},{"date":"2021-12-09","close":19.14},{"date":"2021-12-10","close":19.01},{"date":"2021-12-13","close":18.8},{"date":"2021-12-14","close":18.57},{"date":"2021-12-15","close":18.87},{"date":"2021-12-16","close":18.48},{"date":"2021-12-17","close":18.58},{"date":"2021-12-20","close":18.29},{"date":"2021-12-21","close":18.84},{"date":"2021-12-22","close":18.84},{"date":"2021-12-23","close":19.08},{"date":"2021-12-27","close":19.12},{"date":"2021-12-28","close":19.04},{"date":"2021-12-29","close":18.95},{"date":"2021-12-30","close":19.02},{"date":"2021-12-31","close":18.85},{"date":"2022-01-03","close":18.95},{"date":"2022-01-04","close":18.83},{"date":"2022-01-05","close":18.19},{"date":"2022-01-06","close":18.09},{"date":"2022-01-07","close":17.97},{"date":"2022-01-10","close":17.77},{"date":"2022-01-11","close":18.09},{"date":"2022-01-12","close":17.92},{"date":"2022-01-13","close":17.52},{"date":"2022-01-14","close":17.55},{"date":"2022-01-18","close":17.14},{"date":"2022-01-19","close":17.02},{"date":"2022-01-20","close":16.89},{"date":"2022-01-21","close":16.47},{"date":"2022-01-24","close":16.49},{"date":"2022-01-25","close":16.25},{"date":"2022-01-26","close":15.99},{"date":"2022-01-27","close":15.59},{"date":"2022-01-28","close":15.82},{"date":"2022-01-31","close":16.4},{"date":"2022-02-01","close":16.53},{"date":"2022-02-02","close":16.35},{"date":"2022-02-03","close":15.88},{"date":"2022-02-04","close":16.225},{"date":"2022-02-07","close":16.34},{"date":"2022-02-08","close":16.65},{"date":"2022-02-09","close":17.02},{"date":"2022-02-10","close":16.72},{"date":"2022-02-11","close":16.48},{"date":"2022-02-14","close":16.38},{"date":"2022-02-15","close":16.9},{"date":"2022-02-16","close":16.94},{"date":"2022-02-17","close":16.52},{"date":"2022-02-18","close":16.36},{"date":"2022-02-22","close":16.11},{"date":"2022-02-23","close":15.68},{"date":"2022-02-24","close":16.48},{"date":"2022-02-25","close":16.77},{"date":"2022-02-28","close":17.34},{"date":"2022-03-01","close":17.11},{"date":"2022-03-02","close":17.11},{"date":"2022-03-03","close":16.72},{"date":"2022-03-04","close":16.57},{"date":"2022-03-07","close":16.45},{"date":"2022-03-08","close":16.35},{"date":"2022-03-09","close":16.62},{"date":"2022-03-10","close":16.48},{"date":"2022-03-11","close":16.11},{"date":"2022-03-14","close":15.73},{"date":"2022-03-15","close":16.17},{"date":"2022-03-16","close":16.895},{"date":"2022-03-17","close":17.42},{"date":"2022-03-18","close":17.88},{"date":"2022-03-21","close":17.76},{"date":"2022-03-22","close":18.08},{"date":"2022-03-23","close":17.84},{"date":"2022-03-24","close":18.18},{"date":"2022-03-25","close":18.23},{"date":"2022-03-28","close":18.075},{"date":"2022-03-29","close":18.46},{"date":"2022-03-30","close":18.32},{"date":"2022-03-31","close":17.93},{"date":"2022-04-01","close":18.03},{"date":"2022-04-04","close":18.33},{"date":"2022-04-05","close":17.93},{"date":"2022-04-06","close":17.41},{"date":"2022-04-07","close":17.4},{"date":"2022-04-08","close":17.11},{"date":"2022-04-11","close":17.01},{"date":"2022-04-12","close":16.94},{"date":"2022-04-13","close":17.2},{"date":"2022-04-14","close":17.02},{"date":"2022-04-18","close":16.9},{"date":"2022-04-19","close":17.15},{"date":"2022-04-20","close":16.96},{"date":"2022-04-21","close":16.32},{"date":"2022-04-22","close":15.93},{"date":"2022-04-25","close":16.09},{"date":"2022-04-26","close":15.51},{"date":"2022-04-27","close":15.35},{"date":"2022-04-28","close":15.77},{"date":"2022-04-29","close":15.31},{"date":"2022-05-02","close":15.51},{"date":"2022-05-03","close":15.57},{"date":"2022-05-04","close":15.91},{"date":"2022-05-05","close":15.11},{"date":"2022-05-06","close":14.84},{"date":"2022-05-09","close":14.01},{"date":"2022-05-10","close":13.95},{"date":"2022-05-11","close":13.5},{"date":"2022-05-12","close":13.71},{"date":"2022-05-13","close":14.36},{"date":"2022-05-16","close":14.19},{"date":"2022-05-17","close":14.73},{"date":"2022-05-18","close":14.325},{"date":"2022-05-19","close":14.54},{"date":"2022-05-20","close":14.32},{"date":"2022-05-23","close":14.5},{"date":"2022-05-24","close":14.11},{"date":"2022-05-25","close":14.25},{"date":"2022-05-26","close":14.59},{"date":"2022-05-27","close":15.1},{"date":"2022-05-31","close":14.89},{"date":"2022-06-01","close":14.8},{"date":"2022-06-02","close":15.41},{"date":"2022-06-03","close":15.14},{"date":"2022-06-06","close":15.02},{"date":"2022-06-07","close":15.16},{"date":"2022-06-08","close":15.08},{"date":"2022-06-09","close":14.61},{"date":"2022-06-10","close":14.24},{"date":"2022-06-13","close":13.52},{"date":"2022-06-14","close":13.41},{"date":"2022-06-15","close":13.8},{"date":"2022-06-16","close":13.21},{"date":"2022-06-17","close":13.51},{"date":"2022-06-21","close":13.73},{"date":"2022-06-22","close":13.66},{"date":"2022-06-23","close":13.85},{"date":"2022-06-24","close":14.07},{"date":"2022-06-27","close":13.93},{"date":"2022-06-28","close":13.63},{"date":"2022-06-29","close":13.4},{"date":"2022-06-30","close":13.43},{"date":"2022-07-01","close":13.51},{"date":"2022-07-05","close":13.54},{"date":"2022-07-06","close":13.48},{"date":"2022-07-07","close":13.87},{"date":"2022-07-08","close":13.82},{"date":"2022-07-11","close":13.46},{"date":"2022-07-12","close":13.39},{"date":"2022-07-13","close":13.3},{"date":"2022-07-14","close":13.25},{"date":"2022-07-15","close":13.55},{"date":"2022-07-18","close":13.52},{"date":"2022-07-19","close":14.04},{"date":"2022-07-20","close":14.31},{"date":"2022-07-21","close":14.5},{"date":"2022-07-22","close":14.14},{"date":"2022-07-25","close":14.15},{"date":"2022-07-26","close":14.01},{"date":"2022-07-27","close":14.39},{"date":"2022-07-28","close":14.68},{"date":"2022-07-29","close":14.935},{"date":"2022-08-01","close":15.05},{"date":"2022-08-02","close":15.13},{"date":"2022-08-03","close":15.42},{"date":"2022-08-04","close":15.47},{"date":"2022-08-05","close":15.33},{"date":"2022-08-08","close":15.41},{"date":"2022-08-09","close":15.15},{"date":"2022-08-10","close":15.77},{"date":"2022-08-11","close":15.79},{"date":"2022-08-12","close":16.09},{"date":"2022-08-15","close":16.07},{"date":"2022-08-16","close":16.1},{"date":"2022-08-17","close":15.65},{"date":"2022-08-18","close":15.66},{"date":"2022-08-19","close":15.23},{"date":"2022-08-22","close":14.75},{"date":"2022-08-23","close":14.63},{"date":"2022-08-24","close":14.88},{"date":"2022-08-25","close":15.2},{"date":"2022-08-26","close":14.62},{"date":"2022-08-29","close":14.41},{"date":"2022-08-30","close":14.26},{"date":"2022-08-31","close":14.19},{"date":"2022-09-01","close":13.99},{"date":"2022-09-02","close":13.84},{"date":"2022-09-06","close":13.88},{"date":"2022-09-07","close":13.97},{"date":"2022-09-08","close":14.14},{"date":"2022-09-09","close":14.42},{"date":"2022-09-12","close":14.56},{"date":"2022-09-13","close":13.94},{"date":"2022-09-14","close":14.04},{"date":"2022-09-15","close":13.86},{"date":"2022-09-16","close":13.62},{"date":"2022-09-19","close":13.59},{"date":"2022-09-20","close":13.38},{"date":"2022-09-21","close":13.35},{"date":"2022-09-22","close":13.14},{"date":"2022-09-23","close":12.82},{"date":"2022-09-26","close":12.6},{"date":"2022-09-27","close":12.56},{"date":"2022-09-28","close":12.93},{"date":"2022-09-29","close":12.49},{"date":"2022-09-30","close":12.36},{"date":"2022-10-03","close":12.7},{"date":"2022-10-04","close":13.26},{"date":"2022-10-05","close":13.07},{"date":"2022-10-06","close":12.98},{"date":"2022-10-07","close":12.49},{"date":"2022-10-10","close":12.4},{"date":"2022-10-11","close":12.26},{"date":"2022-10-12","close":12.14},{"date":"2022-10-13","close":12.36},{"date":"2022-10-14","close":11.98},{"date":"2022-10-17","close":12.52},{"date":"2022-10-18","close":12.73},{"date":"2022-10-19","close":12.54},{"date":"2022-10-20","close":12.48},{"date":"2022-10-21","close":12.72},{"date":"2022-10-24","close":12.75},{"date":"2022-10-25","close":13.13},{"date":"2022-10-26","close":13.13},{"date":"2022-10-27","close":13.16},{"date":"2022-10-28","close":13.44},{"date":"2022-10-31","close":13.45},{"date":"2022-11-01","close":13.38},{"date":"2022-11-02","close":12.89},{"date":"2022-11-03","close":12.78},{"date":"2022-11-04","close":12.94},{"date":"2022-11-07","close":13.08},{"date":"2022-11-08","close":13.03},{"date":"2022-11-09","close":12.57},{"date":"2022-11-10","close":13.43},{"date":"2022-11-11","close":13.68},{"date":"2022-11-14","close":13.35},{"date":"2022-11-15","close":13.65},{"date":"2022-11-16","close":13.32},{"date":"2022-11-17","close":13.21},{"date":"2022-11-18","close":13.17},{"date":"2022-11-21","close":12.98},{"date":"2022-11-22","close":13.0},{"date":"2022-11-23","close":13.18},{"date":"2022-11-25","close":13.18},{"date":"2022-11-28","close":12.89},{"date":"2022-11-29","close":12.81},{"date":"2022-11-30","close":13.3},{"date":"2022-12-01","close":13.38},{"date":"2022-12-02","close":13.5},{"date":"2022-12-05","close":13.11},{"date":"2022-12-06","close":12.84},{"date":"2022-12-07","close":12.71},{"date":"2022-12-08","close":12.85},{"date":"2022-12-09","close":12.76},{"date":"2022-12-12","close":12.95},{"date":"2022-12-13","close":12.92},{"date":"2022-12-14","close":12.88},{"date":"2022-12-15","close":12.5},{"date":"2022-12-16","close":12.34},{"date":"2022-12-19","close":12.13},{"date":"2022-12-20","close":12.2},{"date":"2022-12-21","close":12.42},{"date":"2022-12-22","close":12.13},{"date":"2022-12-23","close":12.17},{"date":"2022-12-27","close":12.07},{"date":"2022-12-28","close":12.06},{"date":"2022-12-29","close":12.39},{"date":"2022-12-30","close":12.39},{"date":"2023-01-03","close":12.35},{"date":"2023-01-04","close":12.52},{"date":"2023-01-05","close":12.37},{"date":"2023-01-06","close":12.78},{"date":"2023-01-09","close":12.92},{"date":"2023-01-10","close":13.07},{"date":"2023-01-11","close":13.19},{"date":"2023-01-12","close":13.35},{"date":"2023-01-13","close":13.42},{"date":"2023-01-17","close":13.45},{"date":"2023-01-18","close":13.32},{"date":"2023-01-19","close":13.11},{"date":"2023-01-20","close":13.35},{"date":"2023-01-23","close":13.57},{"date":"2023-01-24","close":13.52},{"date":"2023-01-25","close":13.55},{"date":"2023-01-26","close":13.64},{"date":"2023-01-27","close":13.885},{"date":"2023-01-30","close":13.67},{"date":"2023-01-31","close":14.0},{"date":"2023-02-01","close":14.33},{"date":"2023-02-02","close":14.68},{"date":"2023-02-03","close":14.36},{"date":"2023-02-06","close":14.18},{"date":"2023-02-07","close":14.29},{"date":"2023-02-08","close":13.98},{"date":"2023-02-09","close":13.88},{"date":"2023-02-10","close":13.81},{"date":"2023-02-13","close":13.99},{"date":"2023-02-14","close":14.167},{"date":"2023-02-15","close":14.38},{"date":"2023-02-16","close":14.17},{"date":"2023-02-17","close":14.27},{"date":"2023-02-21","close":13.85},{"date":"2023-02-22","close":13.89},{"date":"2023-02-23","close":13.97},{"date":"2023-02-24","close":13.79},{"date":"2023-02-27","close":13.87},{"date":"2023-02-28","close":13.89},{"date":"2023-03-01","close":13.82},{"date":"2023-03-02","close":13.98},{"date":"2023-03-03","close":14.32},{"date":"2023-03-06","close":14.17},{"date":"2023-03-07","close":13.98},{"date":"2023-03-08","close":13.93},{"date":"2023-03-09","close":13.65},{"date":"2023-03-10","close":13.41},{"date":"2023-03-13","close":13.35},{"date":"2023-03-14","close":13.57},{"date":"2023-03-15","close":13.39},{"date":"2023-03-16","close":13.64},{"date":"2023-03-17","close":13.31},{"date":"2023-03-20","close":13.36},{"date":"2023-03-21","close":13.62},{"date":"2023-03-22","close":13.38},{"date":"2023-03-23","close":13.42},{"date":"2023-03-24","close":13.43},{"date":"2023-03-27","close":13.465},{"date":"2023-03-28","close":13.419},{"date":"2023-03-29","close":13.69},{"date":"2023-03-30","close":13.75},{"date":"2023-03-31","close":14.0},{"date":"2023-04-03","close":13.92},{"date":"2023-04-04","close":13.89},{"date":"2023-04-05","close":13.595},{"date":"2023-04-06","close":13.59},{"date":"2023-04-10","close":13.76},{"date":"2023-04-11","close":13.75},{"date":"2023-04-12","close":13.63},{"date":"2023-04-13","close":13.765},{"date":"2023-04-14","close":13.55},{"date":"2023-04-17","close":13.585},{"date":"2023-04-18","close":13.54},{"date":"2023-04-19","close":13.495},{"date":"2023-04-20","close":13.505},{"date":"2023-04-21","close":13.569},{"date":"2023-04-24","close":13.53},{"date":"2023-04-25","close":13.235},{"date":"2023-04-26","close":13.07},{"date":"2023-04-27","close":13.265},{"date":"2023-04-28","close":13.42},{"date":"2023-05-01","close":13.42},{"date":"2023-05-02","close":13.27},{"date":"2023-05-03","close":13.26},{"date":"2023-05-04","close":13.24},{"date":"2023-05-05","close":13.41},{"date":"2023-05-08","close":13.345},{"date":"2023-05-09","close":13.36},{"date":"2023-05-10","close":13.515},{"date":"2023-05-11","close":13.476},{"date":"2023-05-12","close":13.392},{"date":"2023-05-15","close":13.55},{"date":"2023-05-16","close":13.465},{"date":"2023-05-17","close":13.7},{"date":"2023-05-18","close":13.89},{"date":"2023-05-19","close":13.795},{"date":"2023-05-22","close":14.07},{"date":"2023-05-23","close":13.82},{"date":"2023-05-24","close":13.63},{"date":"2023-05-25","close":13.325},{"date":"2023-05-26","close":13.555},{"date":"2023-05-30","close":13.65},{"date":"2023-05-31","close":13.63},{"date":"2023-06-01","close":13.82},{"date":"2023-06-02","close":14.12},{"date":"2023-06-05","close":14.115},{"date":"2023-06-06","close":14.425},{"date":"2023-06-07","close":14.412},{"date":"2023-06-08","close":14.459},{"date":"2023-06-09","close":14.41},{"date":"2023-06-12","close":14.614},{"date":"2023-06-13","close":14.84},{"date":"2023-06-14","close":14.801},{"date":"2023-06-15","close":14.91},{"date":"2023-06-16","close":14.78},{"date":"2023-06-20","close":14.68},{"date":"2023-06-21","close":14.72},{"date":"2023-06-22","close":14.49},{"date":"2023-06-23","close":14.245},{"date":"2023-06-26","close":14.255},{"date":"2023-06-27","close":14.503},{"date":"2023-06-28","close":14.86},{"date":"2023-06-29","close":15.09},{"date":"2023-06-30","close":15.2},{"date":"2023-07-03","close":15.16},{"date":"2023-07-05","close":15.115},{"date":"2023-07-06","close":14.725},{"date":"2023-07-07","close":14.8},{"date":"2023-07-10","close":15.075},{"date":"2023-07-11","close":15.21},{"date":"2023-07-12","close":15.31},{"date":"2023-07-13","close":15.517},{"date":"2023-07-14","close":15.25},{"date":"2023-07-17","close":15.48},{"date":"2023-07-18","close":15.57},{"date":"2023-07-19","close":15.47},{"date":"2023-07-20","close":15.305},{"date":"2023-07-21","close":15.21},{"date":"2023-07-24","close":15.3},{"date":"2023-07-25","close":15.23},{"date":"2023-07-26","close":15.18},{"date":"2023-07-27","close":14.92},{"date":"2023-07-28","close":15.247},{"date":"2023-07-31","close":15.58},{"date":"2023-08-01","close":15.48},{"date":"2023-08-02","close":15.039},{"date":"2023-08-03","close":14.9},{"date":"2023-08-04","close":15.02},{"date":"2023-08-07","close":15.0},{"date":"2023-08-08","close":14.97},{"date":"2023-08-09","close":14.765},{"date":"2023-08-10","close":14.79},{"date":"2023-08-11","close":14.67},{"date":"2023-08-14","close":14.72},{"date":"2023-08-15","close":14.44},{"date":"2023-08-16","close":14.23},{"date":"2023-08-17","close":14.045},{"date":"2023-08-18","close":14.02},{"date":"2023-08-21","close":14.175},{"date":"2023-08-22","close":14.18},{"date":"2023-08-23","close":14.403},{"date":"2023-08-24","close":14.0},{"date":"2023-08-25","close":13.95},{"date":"2023-08-28","close":14.249},{"date":"2023-08-29","close":14.5},{"date":"2023-08-30","close":14.54},{"date":"2023-08-31","close":14.6},{"date":"2023-09-01","close":14.6},{"date":"2023-09-05","close":14.45},{"date":"2023-09-06","close":14.538},{"date":"2023-09-07","close":14.37},{"date":"2023-09-08","close":14.37},{"date":"2023-09-11","close":14.44},{"date":"2023-09-12","close":14.28},{"date":"2023-09-13","close":14.242},{"date":"2023-09-14","close":14.34},{"date":"2023-09-15","close":14.15},{"date":"2023-09-18","close":14.24},{"date":"2023-09-19","close":14.19},{"date":"2023-09-20","close":14.055},{"date":"2023-09-21","close":13.7},{"date":"2023-09-22","close":13.658},{"date":"2023-09-25","close":13.59},{"date":"2023-09-26","close":13.39},{"date":"2023-09-27","close":13.46},{"date":"2023-09-28","close":13.62},{"date":"2023-09-29","close":13.78},{"date":"2023-10-02","close":13.608},{"date":"2023-10-03","close":13.31},{"date":"2023-10-04","close":13.424},{"date":"2023-10-05","close":13.352},{"date":"2023-10-06","close":13.49},{"date":"2023-10-09","close":13.74},{"date":"2023-10-10","close":13.92},{"date":"2023-10-11","close":13.837},{"date":"2023-10-12","close":13.54},{"date":"2023-10-13","close":13.495},{"date":"2023-10-16","close":13.7},{"date":"2023-10-17","close":13.8},{"date":"2023-10-18","close":13.62},{"date":"2023-10-19","close":13.38},{"date":"2023-10-20","close":13.19},{"date":"2023-10-23","close":13.15},{"date":"2023-10-24","close":13.16},{"date":"2023-10-25","close":12.93},{"date":"2023-10-26","close":12.82},{"date":"2023-10-27","close":12.68},{"date":"2023-10-30","close":12.75},{"date":"2023-10-31","close":12.89},{"date":"2023-11-01","close":12.8},{"date":"2023-11-02","close":13.28},{"date":"2023-11-03","close":13.46},{"date":"2023-11-06","close":13.36},{"date":"2023-11-07","close":13.43},{"date":"2023-11-08","close":13.4},{"date":"2023-11-09","close":13.28},{"date":"2023-11-10","close":13.37},{"date":"2023-11-13","close":13.51},{"date":"2023-11-14","close":14.01},{"date":"2023-11-15","close":14.17},{"date":"2023-11-16","close":13.92},{"date":"2023-11-17","close":14.03},{"date":"2023-11-20","close":14.16},{"date":"2023-11-21","close":13.98},{"date":"2023-11-22","close":14.082},{"date":"2023-11-24","close":14.25},{"date":"2023-11-27","close":14.16},{"date":"2023-11-28","close":14.23},{"date":"2023-11-29","close":14.29},{"date":"2023-11-30","close":14.29},{"date":"2023-12-01","close":14.79},{"date":"2023-12-04","close":14.83},{"date":"2023-12-05","close":14.68},{"date":"2023-12-06","close":14.5},{"date":"2023-12-07","close":14.57},{"date":"2023-12-08","close":14.69},{"date":"2023-12-11","close":14.67},{"date":"2023-12-12","close":14.7},{"date":"2023-12-13","close":15.03},{"date":"2023-12-14","close":15.25},{"date":"2023-12-15","close":15.2},{"date":"2023-12-18","close":15.17},{"date":"2023-12-19","close":15.4},{"date":"2023-12-20","close":15.0},{"date":"2023-12-21","close":15.29},{"date":"2023-12-22","close":15.43},{"date":"2023-12-26","close":15.6},{"date":"2023-12-27","close":15.62},{"date":"2023-12-28","close":15.56},{"date":"2023-12-29","close":15.41},{"date":"2024-01-02","close":15.04},{"date":"2024-01-03","close":14.62},{"date":"2024-01-04","close":14.68},{"date":"2024-01-05","close":14.58},{"date":"2024-01-08","close":14.76},{"date":"2024-01-09","close":14.6},{"date":"2024-01-10","close":14.7},{"date":"2024-01-11","close":14.64},{"date":"2024-01-12","close":14.68},{"date":"2024-01-16","close":14.38},{"date":"2024-01-17","close":14.3},{"date":"2024-01-18","close":14.38},{"date":"2024-01-19","close":14.46},{"date":"2024-01-22","close":14.66},{"date":"2024-01-23","close":14.68},{"date":"2024-01-24","close":14.43},{"date":"2024-01-25","close":14.47},{"date":"2024-01-26","close":14.41},{"date":"2024-01-29","close":14.66},{"date":"2024-01-30","close":14.54},{"date":"2024-01-31","close":14.27},{"date":"2024-02-01","close":14.24},{"date":"2024-02-02","close":14.25},{"date":"2024-02-05","close":14.1},{"date":"2024-02-06","close":14.34},{"date":"2024-02-07","close":14.289},{"date":"2024-02-08","close":14.42},{"date":"2024-02-09","close":14.65},{"date":"2024-02-12","close":14.83},{"date":"2024-02-13","close":14.43},{"date":"2024-02-14","close":14.96},{"date":"2024-02-15","close":14.92},{"date":"2024-02-16","close":14.83},{"date":"2024-02-20","close":14.66},{"date":"2024-02-21","close":14.56},{"date":"2024-02-22","close":14.485},{"date":"2024-02-23","close":14.4},{"date":"2024-02-26","close":14.53},{"date":"2024-02-27","close":14.6},{"date":"2024-02-28","close":14.42},{"date":"2024-02-29","close":14.47},{"date":"2024-03-01","close":14.57},{"date":"2024-03-04","close":14.53},{"date":"2024-03-05","close":14.7},{"date":"2024-03-06","close":15.0},{"date":"2024-03-07","close":15.09},{"date":"2024-03-08","close":15.051},{"date":"2024-03-11","close":14.98},{"date":"2024-03-12","close":14.98},{"date":"2024-03-13","close":14.9},{"date":"2024-03-14","close":14.7},{"date":"2024-03-15","close":14.57},{"date":"2024-03-18","close":14.53},{"date":"2024-03-19","close":14.58},{"date":"2024-03-20","close":14.85},{"date":"2024-03-21","close":14.93},{"date":"2024-03-22","close":14.78},{"date":"2024-03-25","close":14.81},{"date":"2024-03-26","close":14.8},{"date":"2024-03-27","close":14.92},{"date":"2024-03-28","close":14.94},{"date":"2024-04-01","close":14.88},{"date":"2024-04-02","close":14.62},{"date":"2024-04-03","close":14.66},{"date":"2024-04-04","close":14.47},{"date":"2024-04-05","close":14.62},{"date":"2024-04-08","close":14.82},{"date":"2024-04-09","close":14.83},{"date":"2024-04-10","close":14.55},{"date":"2024-04-11","close":14.68},{"date":"2024-04-12","close":14.4},{"date":"2024-04-15","close":14.2},{"date":"2024-04-16","close":14.15},{"date":"2024-04-17","close":14.02},{"date":"2024-04-18","close":14.07},{"date":"2024-04-19","close":14.09},{"date":"2024-04-22","close":14.25},{"date":"2024-04-23","close":14.44},{"date":"2024-04-24","close":14.44},{"date":"2024-04-25","close":14.38},{"date":"2024-04-26","close":14.83},{"date":"2024-04-29","close":14.9},{"date":"2024-04-30","close":14.67},{"date":"2024-05-01","close":14.72},{"date":"2024-05-02","close":14.91},{"date":"2024-05-03","close":14.96},{"date":"2024-05-06","close":15.22},{"date":"2024-05-07","close":15.16},{"date":"2024-05-08","close":15.18},{"date":"2024-05-09","close":15.34},{"date":"2024-05-10","close":15.19},{"date":"2024-05-13","close":15.28},{"date":"2024-05-14","close":15.59},{"date":"2024-05-15","close":15.63},{"date":"2024-05-16","close":15.52},{"date":"2024-05-17","close":15.6},{"date":"2024-05-20","close":15.67},{"date":"2024-05-21","close":15.62},{"date":"2024-05-22","close":15.53},{"date":"2024-05-23","close":15.32},{"date":"2024-05-24","close":15.41},{"date":"2024-05-28","close":15.32},{"date":"2024-05-29","close":15.15},{"date":"2024-05-30","close":15.07},{"date":"2024-05-31","close":15.2},{"date":"2024-06-03","close":15.09},{"date":"2024-06-04","close":15.1},{"date":"2024-06-05","close":15.23},{"date":"2024-06-06","close":15.17},{"date":"2024-06-07","close":15.02},{"date":"2024-06-10","close":15.09},{"date":"2024-06-11","close":15.09},{"date":"2024-06-12","close":15.18},{"date":"2024-06-13","close":15.02},{"date":"2024-06-14","close":14.79},{"date":"2024-06-17","close":14.87},{"date":"2024-06-18","close":15.1},{"date":"2024-06-20","close":14.86},{"date":"2024-06-21","close":14.91},{"date":"2024-06-24","close":14.89},{"date":"2024-06-25","close":14.84},{"date":"2024-06-26","close":14.9},{"date":"2024-06-27","close":14.87},{"date":"2024-06-28","close":14.92},{"date":"2024-07-01","close":14.79},{"date":"2024-07-02","close":14.93},{"date":"2024-07-03","close":15.08},{"date":"2024-07-05","close":15.2},{"date":"2024-07-08","close":15.23},{"date":"2024-07-09","close":15.05},{"date":"2024-07-10","close":15.17},{"date":"2024-07-11","close":15.34},{"date":"2024-07-12","close":15.55},{"date":"2024-07-15","close":15.65},{"date":"2024-07-16","close":15.92},{"date":"2024-07-17","close":15.69},{"date":"2024-07-18","close":15.46},{"date":"2024-07-19","close":15.24},{"date":"2024-07-22","close":15.49},{"date":"2024-07-23","close":15.68},{"date":"2024-07-24","close":15.19},{"date":"2024-07-25","close":15.11},{"date":"2024-07-26","close":15.39},{"date":"2024-07-29","close":15.28},{"date":"2024-07-30","close":15.04},{"date":"2024-07-31","close":15.25},{"date":"2024-08-01","close":14.79},{"date":"2024-08-02","close":14.32},{"date":"2024-08-05","close":13.98},{"date":"2024-08-06","close":14.13},{"date":"2024-08-07","close":14.04},{"date":"2024-08-08","close":14.43},{"date":"2024-08-09","close":14.4},{"date":"2024-08-12","close":14.4},{"date":"2024-08-13","close":14.56},{"date":"2024-08-14","close":14.55},{"date":"2024-08-15","close":14.93},{"date":"2024-08-16","close":15.21},{"date":"2024-08-19","close":15.41},{"date":"2024-08-20","close":15.08},{"date":"2024-08-21","close":15.22},{"date":"2024-08-22","close":15.09},{"date":"2024-08-23","close":15.34},{"date":"2024-08-26","close":15.15},{"date":"2024-08-27","close":15.06},{"date":"2024-08-28","close":15.03},{"date":"2024-08-29","close":15.21},{"date":"2024-08-30","close":15.33},{"date":"2024-09-03","close":14.88},{"date":"2024-09-04","close":14.91},{"date":"2024-09-05","close":14.81},{"date":"2024-09-06","close":14.44},{"date":"2024-09-09","close":14.7},{"date":"2024-09-10","close":14.73},{"date":"2024-09-11","close":15.03},{"date":"2024-09-12","close":15.05},{"date":"2024-09-13","close":15.33},{"date":"2024-09-16","close":15.22},{"date":"2024-09-17","close":15.23},{"date":"2024-09-18","close":15.22},{"date":"2024-09-19","close":15.42},{"date":"2024-09-20","close":15.54},{"date":"2024-09-23","close":15.74},{"date":"2024-09-24","close":15.68},{"date":"2024-09-25","close":15.77},{"date":"2024-09-26","close":15.97},{"date":"2024-09-27","close":16.21},{"date":"2024-09-30","close":16.21},{"date":"2024-10-01","close":16.285},{"date":"2024-10-02","close":16.59},{"date":"2024-10-03","close":16.31},{"date":"2024-10-04","close":16.47},{"date":"2024-10-07","close":16.35},{"date":"2024-10-08","close":16.32},{"date":"2024-10-09","close":16.39},{"date":"2024-10-10","close":16.27},{"date":"2024-10-11","close":16.58},{"date":"2024-10-14","close":16.71},{"date":"2024-10-15","close":16.54},{"date":"2024-10-16","close":16.77},{"date":"2024-10-17","close":16.82},{"date":"2024-10-18","close":16.82},{"date":"2024-10-21","close":16.685},{"date":"2024-10-22","close":16.6},{"date":"2024-10-23","close":16.53},{"date":"2024-10-24","close":16.37},{"date":"2024-10-25","close":16.38},{"date":"2024-10-28","close":16.59},{"date":"2024-10-29","close":16.66},{"date":"2024-10-30","close":16.5},{"date":"2024-10-31","close":16.195},{"date":"2024-11-01","close":16.42},{"date":"2024-11-04","close":16.35},{"date":"2024-11-05","close":16.7},{"date":"2024-11-06","close":17.32},{"date":"2024-11-07","close":17.54},{"date":"2024-11-08","close":17.74},{"date":"2024-11-11","close":18.31},{"date":"2024-11-12","close":18.01},{"date":"2024-11-13","close":18.41},{"date":"2024-11-14","close":17.81},{"date":"2024-11-15","close":17.67},{"date":"2024-11-18","close":17.72},{"date":"2024-11-19","close":17.99},{"date":"2024-11-20","close":17.99},{"date":"2024-11-21","close":18.51},{"date":"2024-11-22","close":18.83},{"date":"2024-11-25","close":19.35},{"date":"2024-11-26","close":19.41},{"date":"2024-11-27","close":19.59},{"date":"2024-11-29","close":20.17},{"date":"2024-12-02","close":19.62},{"date":"2024-12-03","close":19.33},{"date":"2024-12-04","close":19.73},{"date":"2024-12-05","close":19.54},{"date":"2024-12-06","close":19.98},{"date":"2024-12-09","close":19.69},{"date":"2024-12-10","close":19.47},{"date":"2024-12-11","close":19.485},{"date":"2024-12-12","close":19.25},{"date":"2024-12-13","close":19.6},{"date":"2024-12-16","close":20.12},{"date":"2024-12-17","close":19.93},{"date":"2024-12-18","close":19.07},{"date":"2024-12-19","close":19.06},{"date":"2024-12-20","close":19.53},{"date":"2024-12-23","close":19.6},{"date":"2024-12-24","close":20.07},{"date":"2024-12-26","close":20.45},{"date":"2024-12-27","close":20.16},{"date":"2024-12-30","close":19.69},{"date":"2024-12-31","close":19.52},{"date":"2025-01-02","close":19.43},{"date":"2025-01-03","close":20.56},{"date":"2025-01-06","close":20.84},{"date":"2025-01-07","close":20.51},{"date":"2025-01-08","close":20.13},{"date":"2025-01-10","close":19.61},{"date":"2025-01-13","close":19.2},{"date":"2025-01-14","close":19.48},{"date":"2025-01-15","close":19.92},{"date":"2025-01-16","close":20.05},{"date":"2025-01-17","close":20.15},{"date":"2025-01-21","close":21.29},{"date":"2025-01-22","close":21.22},{"date":"2025-01-23","close":21.39},{"date":"2025-01-24","close":21.48},{"date":"2025-01-27","close":20.81},{"date":"2025-01-28","close":20.93},{"date":"2025-01-29","close":20.67},{"date":"2025-01-30","close":20.71},{"date":"2025-01-31","close":20.86},{"date":"2025-02-03","close":20.5},{"date":"2025-02-04","close":21.13},{"date":"2025-02-05","close":21.03},{"date":"2025-02-06","close":20.85},{"date":"2025-02-07","close":20.67},{"date":"2025-02-10","close":21.22},{"date":"2025-02-11","close":20.67},{"date":"2025-02-12","close":20.54},{"date":"2025-02-13","close":20.78},{"date":"2025-02-14","close":20.83},{"date":"2025-02-18","close":21.12},{"date":"2025-02-19","close":20.76},{"date":"2025-02-20","close":20.48},{"date":"2025-02-21","close":19.74},{"date":"2025-02-24","close":19.27},{"date":"2025-02-25","close":18.96},{"date":"2025-02-26","close":19.29},{"date":"2025-02-27","close":18.99},{"date":"2025-02-28","close":19.16},{"date":"2025-03-03","close":18.68},{"date":"2025-03-04","close":18.67},{"date":"2025-03-05","close":19.25},{"date":"2025-03-06","close":18.65},{"date":"2025-03-07","close":18.77},{"date":"2025-03-10","close":18.11},{"date":"2025-03-11","close":17.92},{"date":"2025-03-12","close":18.09},{"date":"2025-03-13","close":17.8},{"date":"2025-03-14","close":18.47},{"date":"2025-03-17","close":18.78},{"date":"2025-03-18","close":18.5},{"date":"2025-03-19","close":18.78},{"date":"2025-03-20","close":18.63},{"date":"2025-03-21","close":18.66},{"date":"2025-03-24","close":19.2},{"date":"2025-03-25","close":19.32},{"date":"2025-03-26","close":18.89},{"date":"2025-03-27","close":18.56},{"date":"2025-03-28","close":17.978},{"date":"2025-03-31","close":17.74},{"date":"2025-04-01","close":17.77},{"date":"2025-04-02","close":18.15},{"date":"2025-04-03","close":17.18},{"date":"2025-04-04","close":16.06},{"date":"2025-04-07","close":16.12},{"date":"2025-04-08","close":16.01},{"date":"2025-04-09","close":17.95},{"date":"2025-04-10","close":17.38},{"date":"2025-04-11","close":17.69},{"date":"2025-04-14","close":17.81},{"date":"2025-04-15","close":17.93},{"date":"2025-04-16","close":17.6},{"date":"2025-04-17","close":17.63},{"date":"2025-04-21","close":17.17},{"date":"2025-04-22","close":17.35},{"date":"2025-04-23","close":17.8},{"date":"2025-04-24","close":18.36},{"date":"2025-04-25","close":18.48},{"date":"2025-04-28","close":18.66},{"date":"2025-04-29","close":18.84},{"date":"2025-04-30","close":18.56},{"date":"2025-05-01","close":18.8},{"date":"2025-05-02","close":19.47},{"date":"2025-05-05","close":19.29},{"date":"2025-05-06","close":19.04},{"date":"2025-05-07","close":19.2},{"date":"2025-05-08","close":19.49},{"date":"2025-05-09","close":19.3},{"date":"2025-05-12","close":19.78},{"date":"2025-05-13","close":20.26},{"date":"2025-05-14","close":20.45},{"date":"2025-05-15","close":20.61},{"date":"2025-05-16","close":21.01},{"date":"2025-05-19","close":20.58},{"date":"2025-05-20","close":20.77},{"date":"2025-05-21","close":20.28},{"date":"2025-05-22","close":20.38},{"date":"2025-05-23","close":20.29},{"date":"2025-05-27","close":21.19},{"date":"2025-05-28","close":21.21},{"date":"2025-05-29","close":20.92},{"date":"2025-05-30","close":20.87},{"date":"2025-06-02","close":20.87},{"date":"2025-06-03","close":21.15},{"date":"2025-06-04","close":21.19},{"date":"2025-06-05","close":20.97},{"date":"2025-06-06","close":21.74},{"date":"2025-06-09","close":22.35},{"date":"2025-06-10","close":22.06},{"date":"2025-06-11","close":22.34},{"date":"2025-06-12","close":22.08},{"date":"2025-06-13","close":21.68},{"date":"2025-06-16","close":22.07},{"date":"2025-06-17","close":21.88},{"date":"2025-06-18","close":21.97},{"date":"2025-06-20","close":21.99},{"date":"2025-06-23","close":22.37},{"date":"2025-06-24","close":22.49},{"date":"2025-06-25","close":22.73},{"date":"2025-06-26","close":23.6},{"date":"2025-06-27","close":23.84},{"date":"2025-06-30","close":24.16},{"date":"2025-07-01","close":23.39},{"date":"2025-07-02","close":23.62},{"date":"2025-07-03","close":23.93},{"date":"2025-07-07","close":24.07},{"date":"2025-07-08","close":24.15},{"date":"2025-07-09","close":24.3},{"date":"2025-07-10","close":24.67},{"date":"2025-07-11","close":24.97},{"date":"2025-07-14","close":25.49},{"date":"2025-07-15","close":25.58},{"date":"2025-07-16","close":26.43},{"date":"2025-07-17","close":27.44},{"date":"2025-07-18","close":27.4},{"date":"2025-07-21","close":26.84},{"date":"2025-07-22","close":26.35},{"date":"2025-07-23","close":27.18},{"date":"2025-07-24","close":26.46},{"date":"2025-07-25","close":26.68},{"date":"2025-07-28","close":26.35},{"date":"2025-07-29","close":25.87},{"date":"2025-07-30","close":26.19},{"date":"2025-07-31","close":26.11},{"date":"2025-08-01","close":25.55},{"date":"2025-08-04","close":26.52},{"date":"2025-08-05","close":26.58},{"date":"2025-08-06","close":26.31},{"date":"2025-08-07","close":26.18},{"date":"2025-08-08","close":26.39},{"date":"2025-08-11","close":26.34},{"date":"2025-08-12","close":26.95},{"date":"2025-08-13","close":27.06},{"date":"2025-08-14","close":26.74},{"date":"2025-08-15","close":26.58},{"date":"2025-08-18","close":26.57},{"date":"2025-08-19","close":25.54},{"date":"2025-08-20","close":25.46},{"date":"2025-08-21","close":25.55},{"date":"2025-08-22","close":26.24},{"date":"2025-08-25","close":26.23},{"date":"2025-08-26","close":26.545},{"date":"2025-08-27","close":26.39},{"date":"2025-08-28","close":26.56},{"date":"2025-08-29","close":26.19},{"date":"2025-09-02","close":26.0},{"date":"2025-09-03","close":25.57},{"date":"2025-09-04","close":25.57},{"date":"2025-09-05","close":25.72},{"date":"2025-09-08","close":25.75},{"date":"2025-09-09","close":25.49},{"date":"2025-09-10","close":25.6},{"date":"2025-09-11","close":25.99},{"date":"2025-09-12","close":26.29},{"date":"2025-09-15","close":26.69},{"date":"2025-09-16","close":26.76},{"date":"2025-09-17","close":26.66},{"date":"2025-09-18","close":27.36},{"date":"2025-09-19","close":27.55},{"date":"2025-09-22","close":27.99},{"date":"2025-09-23","close":28.36},{"date":"2025-09-24","close":27.72},{"date":"2025-09-25","close":27.66},{"date":"2025-09-26","close":27.86},{"date":"2025-09-29","close":28.14},{"date":"2025-09-30","close":28.55},{"date":"2025-10-01","close":28.89},{"date":"2025-10-02","close":29.76},{"date":"2025-10-03","close":30.26},{"date":"2025-10-06","close":31.45},{"date":"2025-10-07","close":31.34},{"date":"2025-10-08","close":31.93},{"date":"2025-10-09","close":31.62},{"date":"2025-10-10","close":30.3},{"date":"2025-10-13","close":31.01},{"date":"2025-10-14","close":31.36},{"date":"2025-10-15","close":31.17},{"date":"2025-10-16","close":30.5},{"date":"2025-10-17","close":29.865},{"date":"2025-10-20","close":30.72},{"date":"2025-10-21","close":30.73},{"date":"2025-10-22","close":29.72},{"date":"2025-10-23","close":30.35},{"date":"2025-10-24","close":30.86},{"date":"2025-10-27","close":31.05},{"date":"2025-10-28","close":30.7},{"date":"2025-10-29","close":31.38},{"date":"2025-10-30","close":30.74},{"date":"2025-10-31","close":31.36},{"date":"2025-11-03","close":31.16},{"date":"2025-11-04","close":30.055},{"date":"2025-11-05","close":29.74},{"date":"2025-11-06","close":28.41},{"date":"2025-11-07","close":28.6},{"date":"2025-11-10","close":29.26},{"date":"2025-11-11","close":29.12},{"date":"2025-11-12","close":29.12},{"date":"2025-11-13","close":27.64},{"date":"2025-11-14","close":27.635},{"date":"2025-11-17","close":27.11},{"date":"2025-11-18","close":26.83},{"date":"2025-11-19","close":26.8},{"date":"2025-11-20","close":25.74},{"date":"2025-11-21","close":26.01},{"date":"2025-11-24","close":26.74},{"date":"2025-11-25","close":26.89},{"date":"2025-11-26","close":27.12},{"date":"2025-11-28","close":27.32},{"date":"2025-12-01","close":26.77},{"date":"2025-12-02","close":27.06},{"date":"2025-12-03","close":27.82},{"date":"2025-12-04","close":28.61},{"date":"2025-12-05","close":28.41},{"date":"2025-12-08","close":28.65},{"date":"2025-12-09","close":28.67},{"date":"2025-12-10","close":28.86},{"date":"2025-12-11","close":29.45},{"date":"2025-12-12","close":28.68},{"date":"2025-12-15","close":28.15},{"date":"2025-12-16","close":28.03},{"date":"2025-12-17","close":27.28},{"date":"2025-12-18","close":27.99},{"date":"2025-12-19","close":29.23},{"date":"2025-12-22","close":30.18},{"date":"2025-12-23","close":30.13},{"date":"2025-12-24","close":30.04},{"date":"2025-12-26","close":29.52},{"date":"2025-12-29","close":29.3},{"date":"2025-12-30","close":29.19},{"date":"2025-12-31","close":28.98},{"date":"2026-01-02","close":30.02},{"date":"2026-01-05","close":31.44},{"date":"2026-01-06","close":32.4},{"date":"2026-01-07","close":32.06},{"date":"2026-01-08","close":32.84},{"date":"2026-01-09","close":33.44},{"date":"2026-01-12","close":34.09},{"date":"2026-01-13","close":33.94},{"date":"2026-01-14","close":34.53},{"date":"2026-01-15","close":34.59},{"date":"2026-01-16","close":35.17},{"date":"2026-01-20","close":33.82},{"date":"2026-01-21","close":33.75},{"date":"2026-01-22","close":33.95},{"date":"2026-01-23","close":33.75},{"date":"2026-01-26","close":33.06},{"date":"2026-01-27","close":33.89},{"date":"2026-01-28","close":33.86},{"date":"2026-01-29","close":33.16},{"date":"2026-01-30","close":31.99},{"date":"2026-02-02","close":31.67},{"date":"2026-02-03","close":32.85},{"date":"2026-02-04","close":31.1},{"date":"2026-02-05","close":30.02},{"date":"2026-02-06","close":31.69},{"date":"2026-02-09","close":32.545},{"date":"2026-02-10","close":31.97},{"date":"2026-02-11","close":31.28},{"date":"2026-02-12","close":30.95},{"date":"2026-02-13","close":31.38},{"date":"2026-02-17","close":31.62},{"date":"2026-02-18","close":32.25},{"date":"2026-02-19","close":33.12},{"date":"2026-02-20","close":32.55},{"date":"2026-02-23","close":32.07},{"date":"2026-02-24","close":32.41},{"date":"2026-02-25","close":32.18},{"date":"2026-02-26","close":32.4},{"date":"2026-02-27","close":31.96},{"date":"2026-03-02","close":32.33},{"date":"2026-03-03","close":31.7},{"date":"2026-03-04","close":32.1},{"date":"2026-03-05","close":31.42},{"date":"2026-03-06","close":31.25},{"date":"2026-03-09","close":31.92},{"date":"2026-03-10","close":31.58},{"date":"2026-03-11","close":31.64},{"date":"2026-03-12","close":31.08},{"date":"2026-03-13","close":30.74},{"date":"2026-03-16","close":31.25},{"date":"2026-03-17","close":32.04},{"date":"2026-03-18","close":31.26},{"date":"2026-03-19","close":31.37},{"date":"2026-03-20","close":30.15},{"date":"2026-03-23","close":30.64},{"date":"2026-03-24","close":30.24},{"date":"2026-03-25","close":31.08},{"date":"2026-03-26","close":29.87},{"date":"2026-03-27","close":28.93},{"date":"2026-03-30","close":27.99},{"date":"2026-03-31","close":29.35},{"date":"2026-04-01","close":29.91},{"date":"2026-04-02","close":30.32},{"date":"2026-04-06","close":30.725},{"date":"2026-04-07","close":30.5},{"date":"2026-04-08","close":31.7},{"date":"2026-04-09","close":31.22},{"date":"2026-04-10","close":31.37},{"date":"2026-04-13","close":32.04},{"date":"2026-04-14","close":32.41},{"date":"2026-04-15","close":32.81},{"date":"2026-04-16","close":33.47},{"date":"2026-04-17","close":33.59},{"date":"2026-04-20","close":33.66},{"date":"2026-04-21","close":33.37},{"date":"2026-04-22","close":33.76},{"date":"2026-04-23","close":33.12},{"date":"2026-04-24","close":32.97},{"date":"2026-04-27","close":33.24},{"date":"2026-04-28","close":32.69},{"date":"2026-04-29","close":31.73},{"date":"2026-04-30","close":33.0},{"date":"2026-05-01","close":32.78},{"date":"2026-05-04","close":32.51},{"date":"2026-05-05","close":32.26},{"date":"2026-05-06","close":33.82},{"date":"2026-05-07","close":32.85},{"date":"2026-05-08","close":34.34},{"date":"2026-05-11","close":34.9},{"date":"2026-05-12","close":34.605},{"date":"2026-05-13","close":34.81},{"date":"2026-05-14","close":35.11},{"date":"2026-05-15","close":33.84},{"date":"2026-05-18","close":34.11},{"date":"2026-05-19","close":33.69},{"date":"2026-05-20","close":34.64},{"date":"2026-05-21","close":34.46},{"date":"2026-05-22","close":35.42},{"date":"2026-05-26","close":36.31},{"date":"2026-05-27","close":36.395},{"date":"2026-05-28","close":37.74},{"date":"2026-05-29","close":37.38},{"date":"2026-06-01","close":36.385},{"date":"2026-06-02","close":36.66},{"date":"2026-06-03","close":35.84},{"date":"2026-06-04","close":36.36},{"date":"2026-06-05","close":34.04},{"date":"2026-06-08","close":34.37},{"date":"2026-06-09","close":33.7},{"date":"2026-06-10","close":32.7},{"date":"2026-06-11","close":34.45},{"date":"2026-06-12","close":33.78},{"date":"2026-06-15","close":35.18},{"date":"2026-06-16","close":34.75},{"date":"2026-06-17","close":34.51},{"date":"2026-06-18","close":34.56},{"date":"2026-06-22","close":33.36},{"date":"2026-06-23","close":32.8},{"date":"2026-06-24","close":32.18},{"date":"2026-06-25","close":31.92},{"date":"2026-06-26","close":31.93},{"date":"2026-06-29","close":33.13},{"date":"2026-06-30","close":34.12},{"date":"2026-07-01","close":33.83},{"date":"2026-07-02","close":33.87},{"date":"2026-07-06","close":34.07},{"date":"2026-07-07","close":32.6},{"date":"2026-07-08","close":32.3},{"date":"2026-07-09","close":32.315},{"date":"2026-07-10","close":32.05},{"date":"2026-07-13","close":31.3},{"date":"2026-07-14","close":31.74},{"date":"2026-07-15","close":31.565},{"date":"2026-07-16","close":30.77},{"date":"2026-07-17","close":30.3},{"date":"2026-07-20","close":30.48},{"date":"2026-07-21","close":31.18},{"date":"2026-07-22","close":30.95},{"date":"2026-07-23","close":30.94},{"date":"2026-07-24","close":30.37},{"date":"2026-07-27","close":30.72},{"date":"2026-07-28","close":30.57},{"date":"2026-07-29","close":29.52},{"date":"2026-07-30","close":30.35},{"date":"2026-07-31","close":30.6},{"date":"2026-08-03","close":31.59},{"date":"2026-08-04","close":33.2},{"date":"2026-08-05","close":32.58},{"date":"2026-08-06","close":33.01},{"date":"2026-08-07","close":34.27},{"date":"2026-08-10","close":34.41},{"date":"2026-08-11","close":34.41},{"date":"2026-08-12","close":34.69},{"date":"2026-08-13","close":34.85},{"date":"2026-08-14","close":34.86},{"date":"2026-08-17","close":34.7},{"date":"2026-08-18","close":33.98},{"date":"2026-08-19","close":33.64},{"date":"2026-08-20","close":32.92},{"date":"2026-08-21","close":33.25},{"date":"2026-08-24","close":32.45},{"date":"2026-08-25","close":32.49},{"date":"2026-08-26","close":32.45},{"date":"2026-08-27","close":32.82},{"date":"2026-08-28","close":32.35},{"date":"2026-08-31","close":32.38},{"date":"2026-09-01","close":31.83},{"date":"2026-09-02","close":31.85},{"date":"2026-09-03","close":32.35},{"date":"2026-09-04","close":32.22},{"date":"2026-09-08","close":32.52},{"date":"2026-09-09","close":31.84},{"date":"2026-09-10","close":31.665},{"date":"2026-09-11","close":31.84},{"date":"2026-09-14","close":31.65},{"date":"2026-09-15","close":31.51},{"date":"2026-09-16","close":31.58},{"date":"2026-09-17","close":32.3},{"date":"2026-09-18","close":32.12},{"date":"2026-09-21","close":32.9},{"date":"2026-09-22","close":33.04},{"date":"2026-09-23","close":32.67},{"date":"2026-09-24","close":32.77},{"date":"2026-09-25","close":32.695},{"date":"2026-09-28","close":32.07},{"date":"2026-09-29","close":31.92},{"date":"2026-09-30","close":31.9},{"date":"2026-10-01","close":31.97},{"date":"2026-10-02","close":32.68},{"date":"2026-10-05","close":32.91},{"date":"2026-10-06","close":33.23},{"date":"2026-10-07","close":32.62},{"date":"2026-10-08","close":32.07},{"date":"2026-10-09","close":32.2},{"date":"2026-10-12","close":31.76},{"date":"2026-10-13","close":31.44},{"date":"2026-10-14","close":30.525},{"date":"2026-10-15","close":30.53},{"date":"2026-10-16","close":29.875},{"date":"2026-10-19","close":30.03},{"date":"2026-10-20","close":30.08},{"date":"2026-10-21","close":30.55},{"date":"2026-10-22","close":29.65}],"chart_data":[{"date":"2024-10-23","open":16.59,"high":16.66,"low":16.36,"close":16.53,"volume":39461,"rsi_14":56.55,"sma_20":16.47,"sma_60":15.47,"sma_120":15.35},{"date":"2024-10-24","open":16.59,"high":16.63,"low":16.36,"close":16.37,"volume":20796,"rsi_14":47.02,"sma_20":16.49,"sma_60":15.49,"sma_120":15.36},{"date":"2024-10-25","open":16.42,"high":16.47,"low":16.31,"close":16.38,"volume":73638,"rsi_14":50.96,"sma_20":16.5,"sma_60":15.51,"sma_120":15.37},{"date":"2024-10-28","open":16.51,"high":16.64,"low":16.4,"close":16.59,"volume":28687,"rsi_14":57.71,"sma_20":16.52,"sma_60":15.55,"sma_120":15.38},{"date":"2024-10-29","open":16.66,"high":16.66,"low":16.51,"close":16.66,"volume":40772,"rsi_14":57.71,"sma_20":16.54,"sma_60":15.6,"sma_120":15.39},{"date":"2024-10-30","open":16.6,"high":16.78,"low":16.5,"close":16.5,"volume":52526,"rsi_14":56.42,"sma_20":16.53,"sma_60":15.63,"sma_120":15.4},{"date":"2024-10-31","open":16.42,"high":16.42,"low":16.16,"close":16.19,"volume":65080,"rsi_14":39.22,"sma_20":16.53,"sma_60":15.67,"sma_120":15.41},{"date":"2024-11-01","open":16.35,"high":16.49,"low":16.22,"close":16.42,"volume":76913,"rsi_14":42.29,"sma_20":16.53,"sma_60":15.7,"sma_120":15.42},{"date":"2024-11-04","open":16.34,"high":16.5,"low":16.3,"close":16.35,"volume":37159,"rsi_14":44.66,"sma_20":16.52,"sma_60":15.74,"sma_120":15.42},{"date":"2024-11-05","open":16.45,"high":16.7,"low":16.45,"close":16.7,"volume":86631,"rsi_14":48.16,"sma_20":16.54,"sma_60":15.77,"sma_120":15.43},{"date":"2024-11-06","open":17.22,"high":17.35,"low":16.99,"close":17.32,"volume":143582,"rsi_14":60.12,"sma_20":16.59,"sma_60":15.82,"sma_120":15.45},{"date":"2024-11-07","open":17.5,"high":17.68,"low":17.49,"close":17.54,"volume":65006,"rsi_14":63.38,"sma_20":16.65,"sma_60":15.87,"sma_120":15.46},{"date":"2024-11-08","open":17.56,"high":17.76,"low":17.44,"close":17.74,"volume":68750,"rsi_14":69.15,"sma_20":16.71,"sma_60":15.92,"sma_120":15.48},{"date":"2024-11-11","open":18.11,"high":18.31,"low":17.96,"close":18.31,"volume":175335,"rsi_14":76.39,"sma_20":16.79,"sma_60":15.97,"sma_120":15.5},{"date":"2024-11-12","open":18.23,"high":18.23,"low":17.8,"close":18.01,"volume":110612,"rsi_14":71.33,"sma_20":16.87,"sma_60":16.01,"sma_120":15.53},{"date":"2024-11-13","open":18.56,"high":18.98,"low":18.37,"close":18.41,"volume":386221,"rsi_14":77.49,"sma_20":16.95,"sma_60":16.07,"sma_120":15.55},{"date":"2024-11-14","open":18.47,"high":18.47,"low":17.8,"close":17.81,"volume":117195,"rsi_14":66.63,"sma_20":17.0,"sma_60":16.11,"sma_120":15.57},{"date":"2024-11-15","open":17.82,"high":17.84,"low":17.6,"close":17.67,"volume":139947,"rsi_14":62.77,"sma_20":17.04,"sma_60":16.15,"sma_120":15.59},{"date":"2024-11-18","open":17.74,"high":17.83,"low":17.55,"close":17.72,"volume":321418,"rsi_14":62.59,"sma_20":17.09,"sma_60":16.19,"sma_120":15.61},{"date":"2024-11-19","open":17.56,"high":18.0,"low":17.56,"close":17.99,"volume":122688,"rsi_14":67.25,"sma_20":17.16,"sma_60":16.24,"sma_120":15.64},{"date":"2024-11-20","open":18.09,"high":18.14,"low":17.77,"close":17.99,"volume":188565,"rsi_14":72.35,"sma_20":17.23,"sma_60":16.29,"sma_120":15.66},{"date":"2024-11-21","open":18.11,"high":18.59,"low":17.98,"close":18.51,"volume":230701,"rsi_14":74.25,"sma_20":17.34,"sma_60":16.35,"sma_120":15.69},{"date":"2024-11-22","open":18.64,"high":18.83,"low":18.54,"close":18.83,"volume":211580,"rsi_14":77.19,"sma_20":17.46,"sma_60":16.41,"sma_120":15.72},{"date":"2024-11-25","open":19.3,"high":19.48,"low":19.07,"close":19.35,"volume":345883,"rsi_14":78.01,"sma_20":17.6,"sma_60":16.47,"sma_120":15.75},{"date":"2024-11-26","open":19.3,"high":19.58,"low":19.25,"close":19.41,"volume":146499,"rsi_14":75.06,"sma_20":17.74,"sma_60":16.55,"sma_120":15.79},{"date":"2024-11-27","open":19.51,"high":19.89,"low":19.45,"close":19.59,"volume":141943,"rsi_14":74.82,"sma_20":17.89,"sma_60":16.63,"sma_120":15.83},{"date":"2024-11-29","open":19.88,"high":20.29,"low":19.77,"close":20.17,"volume":124948,"rsi_14":76.94,"sma_20":18.09,"sma_60":16.72,"sma_120":15.87},{"date":"2024-12-02","open":20.35,"high":20.35,"low":19.43,"close":19.62,"volume":255092,"rsi_14":64.59,"sma_20":18.25,"sma_60":16.8,"sma_120":15.91},{"date":"2024-12-03","open":19.43,"high":19.57,"low":19.29,"close":19.33,"volume":101714,"rsi_14":64.73,"sma_20":18.4,"sma_60":16.88,"sma_120":15.94},{"date":"2024-12-04","open":19.47,"high":19.83,"low":19.45,"close":19.73,"volume":171538,"rsi_14":64.73,"sma_20":18.55,"sma_60":16.96,"sma_120":15.98},{"date":"2024-12-05","open":19.7,"high":19.81,"low":19.52,"close":19.54,"volume":131987,"rsi_14":71.25,"sma_20":18.66,"sma_60":17.04,"sma_120":16.02},{"date":"2024-12-06","open":19.82,"high":20.06,"low":19.64,"close":19.98,"volume":112216,"rsi_14":76.43,"sma_20":18.79,"sma_60":17.12,"sma_120":16.06},{"date":"2024-12-09","open":20.1,"high":20.12,"low":19.52,"close":19.69,"volume":192626,"rsi_14":71.37,"sma_20":18.88,"sma_60":17.19,"sma_120":16.1},{"date":"2024-12-10","open":19.63,"high":19.78,"low":19.42,"close":19.47,"volume":69478,"rsi_14":66.23,"sma_20":18.94,"sma_60":17.27,"sma_120":16.14},{"date":"2024-12-11","open":19.58,"high":19.58,"low":19.2,"close":19.49,"volume":102048,"rsi_14":66.34,"sma_20":19.01,"sma_60":17.34,"sma_120":16.18},{"date":"2024-12-12","open":19.39,"high":19.48,"low":19.25,"close":19.25,"volume":75536,"rsi_14":58.62,"sma_20":19.06,"sma_60":17.4,"sma_120":16.21},{"date":"2024-12-13","open":19.38,"high":19.6,"low":19.21,"close":19.6,"volume":345438,"rsi_14":58.91,"sma_20":19.15,"sma_60":17.47,"sma_120":16.25},{"date":"2024-12-16","open":19.83,"high":20.17,"low":19.59,"close":20.12,"volume":151680,"rsi_14":58.91,"sma_20":19.27,"sma_60":17.55,"sma_120":16.3},{"date":"2024-12-17","open":20.02,"high":20.05,"low":19.67,"close":19.93,"volume":69374,"rsi_14":55.84,"sma_20":19.38,"sma_60":17.62,"sma_120":16.34},{"date":"2024-12-18","open":19.97,"high":20.26,"low":18.96,"close":19.07,"volume":200990,"rsi_14":44.93,"sma_20":19.43,"sma_60":17.68,"sma_120":16.37},{"date":"2024-12-19","open":19.38,"high":19.58,"low":18.92,"close":19.06,"volume":105460,"rsi_14":37.83,"sma_20":19.49,"sma_60":17.73,"sma_120":16.41},{"date":"2024-12-20","open":18.77,"high":19.72,"low":18.7,"close":19.53,"volume":90733,"rsi_14":49.0,"sma_20":19.54,"sma_60":17.79,"sma_120":16.45},{"date":"2024-12-23","open":19.52,"high":19.75,"low":19.35,"close":19.6,"volume":89223,"rsi_14":53.17,"sma_20":19.58,"sma_60":17.85,"sma_120":16.49},{"date":"2024-12-24","open":19.66,"high":20.07,"low":19.52,"close":20.07,"volume":58929,"rsi_14":53.93,"sma_20":19.61,"sma_60":17.91,"sma_120":16.53},{"date":"2024-12-26","open":20.01,"high":20.46,"low":19.99,"close":20.45,"volume":157213,"rsi_14":60.07,"sma_20":19.66,"sma_60":17.98,"sma_120":16.57},{"date":"2024-12-27","open":20.39,"high":20.42,"low":19.92,"close":20.16,"volume":144641,"rsi_14":52.06,"sma_20":19.69,"sma_60":18.04,"sma_120":16.61},{"date":"2024-12-30","open":19.8,"high":19.87,"low":19.38,"close":19.69,"volume":144400,"rsi_14":50.0,"sma_20":19.67,"sma_60":18.1,"sma_120":16.65},{"date":"2024-12-31","open":19.84,"high":19.89,"low":19.42,"close":19.52,"volume":68785,"rsi_14":50.56,"sma_20":19.66,"sma_60":18.15,"sma_120":16.68},{"date":"2025-01-02","open":19.64,"high":19.74,"low":19.25,"close":19.43,"volume":282021,"rsi_14":49.4,"sma_20":19.67,"sma_60":18.2,"sma_120":16.72},{"date":"2025-01-03","open":19.53,"high":20.58,"low":19.53,"close":20.56,"volume":185273,"rsi_14":61.97,"sma_20":19.71,"sma_60":18.27,"sma_120":16.76},{"date":"2025-01-06","open":20.85,"high":21.05,"low":20.74,"close":20.84,"volume":451417,"rsi_14":61.48,"sma_20":19.78,"sma_60":18.34,"sma_120":16.8},{"date":"2025-01-07","open":20.97,"high":21.29,"low":20.36,"close":20.51,"volume":138974,"rsi_14":53.74,"sma_20":19.8,"sma_60":18.41,"sma_120":16.84},{"date":"2025-01-08","open":20.36,"high":20.36,"low":19.86,"close":20.13,"volume":137406,"rsi_14":51.85,"sma_20":19.82,"sma_60":18.47,"sma_120":16.88},{"date":"2025-01-10","open":19.78,"high":20.1,"low":19.45,"close":19.61,"volume":255192,"rsi_14":55.34,"sma_20":19.83,"sma_60":18.52,"sma_120":16.91},{"date":"2025-01-13","open":19.31,"high":19.36,"low":19.02,"close":19.2,"volume":243603,"rsi_14":51.28,"sma_20":19.82,"sma_60":18.57,"sma_120":16.95},{"date":"2025-01-14","open":19.55,"high":19.65,"low":19.23,"close":19.48,"volume":43149,"rsi_14":49.53,"sma_20":19.83,"sma_60":18.61,"sma_120":16.98},{"date":"2025-01-15","open":19.98,"high":20.13,"low":19.77,"close":19.92,"volume":55744,"rsi_14":52.84,"sma_20":19.84,"sma_60":18.66,"sma_120":17.02},{"date":"2025-01-16","open":20.01,"high":20.16,"low":19.93,"close":20.05,"volume":68611,"rsi_14":49.81,"sma_20":19.84,"sma_60":18.72,"sma_120":17.06},{"date":"2025-01-17","open":20.35,"high":20.42,"low":20.11,"close":20.15,"volume":78942,"rsi_14":47.01,"sma_20":19.85,"sma_60":18.77,"sma_120":17.1},{"date":"2025-01-21","open":20.49,"high":21.29,"low":20.49,"close":21.29,"volume":347728,"rsi_14":59.63,"sma_20":19.96,"sma_60":18.85,"sma_120":17.15},{"date":"2025-01-22","open":21.26,"high":21.3,"low":21.06,"close":21.22,"volume":357801,"rsi_14":63.99,"sma_20":20.07,"sma_60":18.93,"sma_120":17.2},{"date":"2025-01-23","open":21.01,"high":21.42,"low":20.93,"close":21.39,"volume":149111,"rsi_14":67.09,"sma_20":20.16,"sma_60":19.01,"sma_120":17.25},{"date":"2025-01-24","open":21.5,"high":21.83,"low":21.43,"close":21.48,"volume":261534,"rsi_14":68.74,"sma_20":20.26,"sma_60":19.1,"sma_120":17.31},{"date":"2025-01-27","open":20.98,"high":21.08,"low":20.63,"close":20.81,"volume":251793,"rsi_14":52.5,"sma_20":20.29,"sma_60":19.17,"sma_120":17.36},{"date":"2025-01-28","open":20.96,"high":21.14,"low":20.62,"close":20.93,"volume":363676,"rsi_14":50.93,"sma_20":20.32,"sma_60":19.24,"sma_120":17.42},{"date":"2025-01-29","open":20.98,"high":21.0,"low":20.47,"close":20.67,"volume":109073,"rsi_14":51.67,"sma_20":20.34,"sma_60":19.31,"sma_120":17.47},{"date":"2025-01-30","open":20.76,"high":20.84,"low":20.46,"close":20.71,"volume":170678,"rsi_14":56.53,"sma_20":20.39,"sma_60":19.39,"sma_120":17.53},{"date":"2025-01-31","open":20.77,"high":21.38,"low":20.77,"close":20.86,"volume":181993,"rsi_14":65.36,"sma_20":20.46,"sma_60":19.46,"sma_120":17.58},{"date":"2025-02-03","open":20.11,"high":20.65,"low":20.07,"close":20.5,"volume":314281,"rsi_14":66.17,"sma_20":20.52,"sma_60":19.53,"sma_120":17.63},{"date":"2025-02-04","open":20.87,"high":21.26,"low":20.81,"close":21.13,"volume":275796,"rsi_14":68.88,"sma_20":20.54,"sma_60":19.6,"sma_120":17.69},{"date":"2025-02-05","open":21.14,"high":21.18,"low":20.94,"close":21.03,"volume":93070,"rsi_14":63.77,"sma_20":20.55,"sma_60":19.66,"sma_120":17.74},{"date":"2025-02-06","open":21.16,"high":21.16,"low":20.61,"close":20.85,"volume":163345,"rsi_14":59.8,"sma_20":20.57,"sma_60":19.72,"sma_120":17.79},{"date":"2025-02-07","open":20.89,"high":21.13,"low":20.61,"close":20.67,"volume":98839,"rsi_14":56.25,"sma_20":20.6,"sma_60":19.77,"sma_120":17.84},{"date":"2025-02-10","open":20.82,"high":21.28,"low":20.79,"close":21.22,"volume":137897,"rsi_14":49.02,"sma_20":20.68,"sma_60":19.82,"sma_120":17.89},{"date":"2025-02-11","open":21.03,"high":21.12,"low":20.67,"close":20.67,"volume":109379,"rsi_14":43.21,"sma_20":20.75,"sma_60":19.86,"sma_120":17.94},{"date":"2025-02-12","open":20.5,"high":20.78,"low":20.34,"close":20.54,"volume":144887,"rsi_14":39.4,"sma_20":20.8,"sma_60":19.9,"sma_120":17.98},{"date":"2025-02-13","open":20.82,"high":20.94,"low":20.61,"close":20.78,"volume":88013,"rsi_14":41.59,"sma_20":20.85,"sma_60":19.95,"sma_120":18.03},{"date":"2025-02-14","open":20.9,"high":20.9,"low":20.65,"close":20.83,"volume":105409,"rsi_14":50.28,"sma_20":20.89,"sma_60":20.0,"sma_120":18.08},{"date":"2025-02-18","open":21.16,"high":21.57,"low":20.91,"close":21.12,"volume":253567,"rsi_14":52.56,"sma_20":20.93,"sma_60":20.06,"sma_120":18.12},{"date":"2025-02-19","open":21.25,"high":21.25,"low":20.72,"close":20.76,"volume":154751,"rsi_14":51.18,"sma_20":20.91,"sma_60":20.1,"sma_120":18.17},{"date":"2025-02-20","open":20.75,"high":20.75,"low":20.0,"close":20.48,"volume":206671,"rsi_14":47.16,"sma_20":20.87,"sma_60":20.14,"sma_120":18.22},{"date":"2025-02-21","open":20.66,"high":20.75,"low":19.7,"close":19.74,"volume":368128,"rsi_14":37.93,"sma_20":20.79,"sma_60":20.16,"sma_120":18.26},{"date":"2025-02-24","open":19.79,"high":19.89,"low":19.15,"close":19.27,"volume":276885,"rsi_14":37.05,"sma_20":20.68,"sma_60":20.17,"sma_120":18.29},{"date":"2025-02-25","open":19.17,"high":19.32,"low":18.76,"close":18.96,"volume":243090,"rsi_14":25.51,"sma_20":20.59,"sma_60":20.16,"sma_120":18.32},{"date":"2025-02-26","open":19.14,"high":19.49,"low":19.12,"close":19.29,"volume":79674,"rsi_14":31.33,"sma_20":20.5,"sma_60":20.16,"sma_120":18.36},{"date":"2025-02-27","open":19.58,"high":19.63,"low":18.97,"close":18.99,"volume":116158,"rsi_14":30.54,"sma_20":20.42,"sma_60":20.15,"sma_120":18.39},{"date":"2025-02-28","open":18.46,"high":19.19,"low":18.34,"close":19.16,"volume":101209,"rsi_14":34.17,"sma_20":20.34,"sma_60":20.14,"sma_120":18.43},{"date":"2025-03-03","open":19.52,"high":19.6,"low":18.57,"close":18.68,"volume":152719,"rsi_14":22.98,"sma_20":20.23,"sma_60":20.12,"sma_120":18.46},{"date":"2025-03-04","open":18.33,"high":19.08,"low":18.17,"close":18.67,"volume":157098,"rsi_14":25.96,"sma_20":20.14,"sma_60":20.11,"sma_120":18.5},{"date":"2025-03-05","open":18.65,"high":19.3,"low":18.54,"close":19.25,"volume":80932,"rsi_14":36.01,"sma_20":20.05,"sma_60":20.1,"sma_120":18.53},{"date":"2025-03-06","open":18.93,"high":19.15,"low":18.56,"close":18.65,"volume":152020,"rsi_14":28.57,"sma_20":19.93,"sma_60":20.09,"sma_120":18.56},{"date":"2025-03-07","open":18.55,"high":18.82,"low":18.2,"close":18.77,"volume":251637,"rsi_14":29.56,"sma_20":19.82,"sma_60":20.07,"sma_120":18.59},{"date":"2025-03-10","open":18.4,"high":18.58,"low":17.94,"close":18.11,"volume":194878,"rsi_14":22.18,"sma_20":19.7,"sma_60":20.04,"sma_120":18.62},{"date":"2025-03-11","open":17.92,"high":18.19,"low":17.67,"close":17.92,"volume":177079,"rsi_14":22.9,"sma_20":19.53,"sma_60":20.01,"sma_120":18.64},{"date":"2025-03-12","open":18.31,"high":18.31,"low":17.83,"close":18.09,"volume":63455,"rsi_14":26.71,"sma_20":19.4,"sma_60":19.99,"sma_120":18.66},{"date":"2025-03-13","open":18.12,"high":18.19,"low":17.67,"close":17.8,"volume":82068,"rsi_14":29.27,"sma_20":19.27,"sma_60":19.97,"sma_120":18.68},{"date":"2025-03-14","open":18.17,"high":18.48,"low":17.99,"close":18.47,"volume":104843,"rsi_14":41.8,"sma_20":19.15,"sma_60":19.95,"sma_120":18.71},{"date":"2025-03-17","open":18.55,"high":18.9,"low":18.55,"close":18.78,"volume":38384,"rsi_14":48.16,"sma_20":19.05,"sma_60":19.93,"sma_120":18.74},{"date":"2025-03-18","open":18.63,"high":18.63,"low":18.4,"close":18.5,"volume":108237,"rsi_14":41.82,"sma_20":18.92,"sma_60":19.9,"sma_120":18.76},{"date":"2025-03-19","open":18.65,"high":18.86,"low":18.51,"close":18.78,"volume":47096,"rsi_14":47.82,"sma_20":18.82,"sma_60":19.9,"sma_120":18.79},{"date":"2025-03-20","open":18.57,"high":18.81,"low":18.48,"close":18.63,"volume":51592,"rsi_14":44.47,"sma_20":18.73,"sma_60":19.89,"sma_120":18.81},{"date":"2025-03-21","open":18.32,"high":18.67,"low":18.32,"close":18.66,"volume":45630,"rsi_14":49.77,"sma_20":18.67,"sma_60":19.87,"sma_120":18.83},{"date":"2025-03-24","open":18.98,"high":19.25,"low":18.93,"close":19.2,"volume":67555,"rsi_14":55.44,"sma_20":18.67,"sma_60":19.87,"sma_120":18.86},{"date":"2025-03-25","open":19.25,"high":19.32,"low":19.11,"close":19.32,"volume":74016,"rsi_14":50.79,"sma_20":18.69,"sma_60":19.86,"sma_120":18.88},{"date":"2025-03-26","open":19.32,"high":19.34,"low":18.8,"close":18.89,"volume":40902,"rsi_14":52.83,"sma_20":18.67,"sma_60":19.83,"sma_120":18.9},{"date":"2025-03-27","open":18.76,"high":18.88,"low":18.53,"close":18.56,"volume":37850,"rsi_14":47.64,"sma_20":18.64,"sma_60":19.8,"sma_120":18.92},{"date":"2025-03-28","open":18.55,"high":18.55,"low":17.93,"close":17.98,"volume":65069,"rsi_14":48.49,"sma_20":18.59,"sma_60":19.77,"sma_120":18.94},{"date":"2025-03-31","open":17.59,"high":17.79,"low":17.33,"close":17.74,"volume":88591,"rsi_14":47.96,"sma_20":18.54,"sma_60":19.74,"sma_120":18.95},{"date":"2025-04-01","open":17.69,"high":17.92,"low":17.45,"close":17.77,"volume":45109,"rsi_14":46.26,"sma_20":18.49,"sma_60":19.72,"sma_120":18.96},{"date":"2025-04-02","open":17.47,"high":18.26,"low":17.47,"close":18.15,"volume":48703,"rsi_14":54.0,"sma_20":18.44,"sma_60":19.68,"sma_120":18.97},{"date":"2025-04-03","open":17.28,"high":17.52,"low":17.09,"close":17.18,"volume":66407,"rsi_14":36.19,"sma_20":18.36,"sma_60":19.62,"sma_120":18.98},{"date":"2025-04-04","open":16.5,"high":16.58,"low":15.74,"close":16.06,"volume":105004,"rsi_14":25.18,"sma_20":18.23,"sma_60":19.54,"sma_120":18.98},{"date":"2025-04-07","open":15.34,"high":16.82,"low":15.08,"close":16.12,"volume":88092,"rsi_14":27.38,"sma_20":18.13,"sma_60":19.47,"sma_120":18.97},{"date":"2025-04-08","open":16.9,"high":17.03,"low":15.73,"close":16.01,"volume":109255,"rsi_14":22.79,"sma_20":18.03,"sma_60":19.41,"sma_120":18.97},{"date":"2025-04-09","open":15.91,"high":17.96,"low":15.89,"close":17.95,"volume":85746,"rsi_14":45.06,"sma_20":18.03,"sma_60":19.39,"sma_120":18.98},{"date":"2025-04-10","open":17.43,"high":17.66,"low":16.9,"close":17.38,"volume":111509,"rsi_14":41.37,"sma_20":18.01,"sma_60":19.36,"sma_120":18.98},{"date":"2025-04-11","open":17.3,"high":17.74,"low":17.13,"close":17.69,"volume":47805,"rsi_14":39.5,"sma_20":17.97,"sma_60":19.32,"sma_120":18.99},{"date":"2025-04-14","open":18.05,"high":18.2,"low":17.59,"close":17.81,"volume":41274,"rsi_14":39.5,"sma_20":17.92,"sma_60":19.28,"sma_120":19.0},{"date":"2025-04-15","open":17.88,"high":18.16,"low":17.8,"close":17.93,"volume":31280,"rsi_14":43.02,"sma_20":17.89,"sma_60":19.25,"sma_120":19.01},{"date":"2025-04-16","open":17.67,"high":17.8,"low":17.35,"close":17.6,"volume":61080,"rsi_14":43.02,"sma_20":17.83,"sma_60":19.19,"sma_120":19.02},{"date":"2025-04-17","open":17.71,"high":17.81,"low":17.48,"close":17.63,"volume":54367,"rsi_14":47.25,"sma_20":17.78,"sma_60":19.13,"sma_120":19.03},{"date":"2025-04-21","open":17.46,"high":17.46,"low":16.95,"close":17.17,"volume":73967,"rsi_14":45.65,"sma_20":17.71,"sma_60":19.06,"sma_120":19.03},{"date":"2025-04-22","open":17.37,"high":17.49,"low":17.06,"close":17.35,"volume":32187,"rsi_14":46.87,"sma_20":17.61,"sma_60":18.99,"sma_120":19.04},{"date":"2025-04-23","open":17.99,"high":18.23,"low":17.73,"close":17.8,"volume":40150,"rsi_14":47.42,"sma_20":17.54,"sma_60":18.94,"sma_120":19.05},{"date":"2025-04-24","open":17.78,"high":18.46,"low":17.64,"close":18.36,"volume":36232,"rsi_14":59.28,"sma_20":17.51,"sma_60":18.89,"sma_120":19.07},{"date":"2025-04-25","open":18.31,"high":18.53,"low":18.22,"close":18.48,"volume":89863,"rsi_14":72.57,"sma_20":17.51,"sma_60":18.86,"sma_120":19.08},{"date":"2025-04-28","open":18.61,"high":18.81,"low":18.31,"close":18.66,"volume":88029,"rsi_14":73.18,"sma_20":17.54,"sma_60":18.82,"sma_120":19.1},{"date":"2025-04-29","open":18.6,"high":18.87,"low":18.57,"close":18.84,"volume":44187,"rsi_14":75.5,"sma_20":17.6,"sma_60":18.79,"sma_120":19.12},{"date":"2025-04-30","open":18.42,"high":18.56,"low":18.15,"close":18.56,"volume":27836,"rsi_14":57.84,"sma_20":17.64,"sma_60":18.76,"sma_120":19.14},{"date":"2025-05-01","open":18.79,"high":18.94,"low":18.6,"close":18.8,"volume":53029,"rsi_14":69.94,"sma_20":17.67,"sma_60":18.72,"sma_120":19.16},{"date":"2025-05-02","open":19.1,"high":19.57,"low":19.1,"close":19.47,"volume":139889,"rsi_14":72.7,"sma_20":17.78,"sma_60":18.69,"sma_120":19.18},{"date":"2025-05-05","open":19.28,"high":19.47,"low":19.23,"close":19.29,"volume":36046,"rsi_14":68.59,"sma_20":17.95,"sma_60":18.67,"sma_120":19.19},{"date":"2025-05-06","open":18.98,"high":19.19,"low":18.8,"close":19.04,"volume":69219,"rsi_14":63.5,"sma_20":18.09,"sma_60":18.64,"sma_120":19.2},{"date":"2025-05-07","open":19.1,"high":19.2,"low":18.97,"close":19.2,"volume":47498,"rsi_14":70.3,"sma_20":18.25,"sma_60":18.61,"sma_120":19.21},{"date":"2025-05-08","open":19.43,"high":19.6,"low":19.26,"close":19.49,"volume":53796,"rsi_14":72.14,"sma_20":18.33,"sma_60":18.59,"sma_120":19.22},{"date":"2025-05-09","open":19.5,"high":19.5,"low":19.16,"close":19.3,"volume":45490,"rsi_14":77.1,"sma_20":18.42,"sma_60":18.57,"sma_120":19.23},{"date":"2025-05-12","open":20.0,"high":20.0,"low":19.55,"close":19.78,"volume":74596,"rsi_14":78.72,"sma_20":18.53,"sma_60":18.55,"sma_120":19.25},{"date":"2025-05-13","open":19.95,"high":20.4,"low":19.95,"close":20.26,"volume":112614,"rsi_14":78.87,"sma_20":18.65,"sma_60":18.54,"sma_120":19.27},{"date":"2025-05-14","open":20.28,"high":20.48,"low":20.15,"close":20.45,"volume":73943,"rsi_14":76.86,"sma_20":18.78,"sma_60":18.53,"sma_120":19.29},{"date":"2025-05-15","open":20.3,"high":20.61,"low":20.29,"close":20.61,"volume":125206,"rsi_14":77.1,"sma_20":18.93,"sma_60":18.53,"sma_120":19.31},{"date":"2025-05-16","open":20.83,"high":21.02,"low":20.77,"close":21.01,"volume":124452,"rsi_14":78.31,"sma_20":19.1,"sma_60":18.53,"sma_120":19.34},{"date":"2025-05-19","open":20.52,"high":20.7,"low":20.48,"close":20.58,"volume":89252,"rsi_14":69.77,"sma_20":19.27,"sma_60":18.55,"sma_120":19.36},{"date":"2025-05-20","open":20.57,"high":20.83,"low":20.5,"close":20.77,"volume":61345,"rsi_14":75.64,"sma_20":19.44,"sma_60":18.57,"sma_120":19.37},{"date":"2025-05-21","open":20.62,"high":20.73,"low":20.16,"close":20.28,"volume":83450,"rsi_14":66.23,"sma_20":19.56,"sma_60":18.6,"sma_120":19.38},{"date":"2025-05-22","open":20.15,"high":20.53,"low":20.02,"close":20.38,"volume":68741,"rsi_14":61.4,"sma_20":19.66,"sma_60":18.61,"sma_120":19.39},{"date":"2025-05-23","open":20.02,"high":20.37,"low":20.02,"close":20.29,"volume":46668,"rsi_14":62.82,"sma_20":19.75,"sma_60":18.64,"sma_120":19.39},{"date":"2025-05-27","open":20.8,"high":21.19,"low":20.79,"close":21.19,"volume":114114,"rsi_14":73.63,"sma_20":19.88,"sma_60":18.67,"sma_120":19.4},{"date":"2025-05-28","open":21.33,"high":21.53,"low":21.21,"close":21.21,"volume":98235,"rsi_14":72.79,"sma_20":20.0,"sma_60":18.71,"sma_120":19.42},{"date":"2025-05-29","open":21.42,"high":21.49,"low":20.86,"close":20.92,"volume":74327,"rsi_14":66.21,"sma_20":20.12,"sma_60":18.75,"sma_120":19.43},{"date":"2025-05-30","open":20.8,"high":20.87,"low":20.46,"close":20.87,"volume":109014,"rsi_14":68.38,"sma_20":20.22,"sma_60":18.78,"sma_120":19.44},{"date":"2025-06-02","open":20.84,"high":20.91,"low":20.61,"close":20.87,"volume":55012,"rsi_14":64.38,"sma_20":20.29,"sma_60":18.81,"sma_120":19.45},{"date":"2025-06-03","open":21.16,"high":21.26,"low":21.0,"close":21.15,"volume":64256,"rsi_14":62.4,"sma_20":20.38,"sma_60":18.85,"sma_120":19.46},{"date":"2025-06-04","open":21.2,"high":21.27,"low":20.94,"close":21.19,"volume":72389,"rsi_14":60.76,"sma_20":20.49,"sma_60":18.9,"sma_120":19.47},{"date":"2025-06-05","open":21.29,"high":21.38,"low":20.86,"close":20.97,"volume":92085,"rsi_14":55.14,"sma_20":20.58,"sma_60":18.95,"sma_120":19.48},{"date":"2025-06-06","open":21.37,"high":21.74,"low":21.28,"close":21.74,"volume":107672,"rsi_14":59.43,"sma_20":20.69,"sma_60":19.02,"sma_120":19.5},{"date":"2025-06-09","open":22.2,"high":22.46,"low":21.78,"close":22.35,"volume":290787,"rsi_14":71.85,"sma_20":20.84,"sma_60":19.09,"sma_120":19.53},{"date":"2025-06-10","open":22.35,"high":22.39,"low":21.84,"close":22.06,"volume":133149,"rsi_14":65.54,"sma_20":20.96,"sma_60":19.15,"sma_120":19.55},{"date":"2025-06-11","open":22.3,"high":22.42,"low":21.99,"close":22.34,"volume":370992,"rsi_14":76.14,"sma_20":21.06,"sma_60":19.21,"sma_120":19.57},{"date":"2025-06-12","open":22.14,"high":22.25,"low":22.06,"close":22.08,"volume":203560,"rsi_14":70.73,"sma_20":21.14,"sma_60":19.27,"sma_120":19.59},{"date":"2025-06-13","open":21.76,"high":22.01,"low":21.58,"close":21.68,"volume":110593,"rsi_14":65.76,"sma_20":21.2,"sma_60":19.32,"sma_120":19.61},{"date":"2025-06-16","open":22.04,"high":22.17,"low":21.96,"close":22.07,"volume":120667,"rsi_14":61.28,"sma_20":21.25,"sma_60":19.38,"sma_120":19.63},{"date":"2025-06-17","open":21.97,"high":22.1,"low":21.73,"close":21.88,"volume":67787,"rsi_14":58.23,"sma_20":21.31,"sma_60":19.43,"sma_120":19.65},{"date":"2025-06-18","open":21.95,"high":22.22,"low":21.84,"close":21.97,"volume":190996,"rsi_14":63.57,"sma_20":21.37,"sma_60":19.48,"sma_120":19.67},{"date":"2025-06-20","open":22.15,"high":22.21,"low":21.91,"close":21.99,"volume":100396,"rsi_14":64.58,"sma_20":21.46,"sma_60":19.52,"sma_120":19.69},{"date":"2025-06-23","open":21.94,"high":22.56,"low":21.88,"close":22.37,"volume":250760,"rsi_14":67.77,"sma_20":21.56,"sma_60":19.58,"sma_120":19.7},{"date":"2025-06-24","open":22.53,"high":22.62,"low":22.22,"close":22.49,"volume":144909,"rsi_14":66.5,"sma_20":21.67,"sma_60":19.64,"sma_120":19.72},{"date":"2025-06-25","open":22.9,"high":23.09,"low":22.67,"close":22.73,"volume":132977,"rsi_14":68.08,"sma_20":21.75,"sma_60":19.72,"sma_120":19.75},{"date":"2025-06-26","open":22.74,"high":23.63,"low":22.72,"close":23.6,"volume":241599,"rsi_14":76.78,"sma_20":21.87,"sma_60":19.82,"sma_120":19.78},{"date":"2025-06-27","open":23.91,"high":24.05,"low":23.61,"close":23.84,"volume":193510,"rsi_14":73.97,"sma_20":22.01,"sma_60":19.92,"sma_120":19.82},{"date":"2025-06-30","open":24.2,"high":24.37,"low":24.01,"close":24.16,"volume":241590,"rsi_14":72.13,"sma_20":22.18,"sma_60":20.02,"sma_120":19.85},{"date":"2025-07-01","open":23.97,"high":23.97,"low":23.3,"close":23.39,"volume":229307,"rsi_14":64.55,"sma_20":22.3,"sma_60":20.13,"sma_120":19.87},{"date":"2025-07-02","open":23.36,"high":23.68,"low":23.22,"close":23.62,"volume":152696,"rsi_14":64.16,"sma_20":22.43,"sma_60":20.25,"sma_120":19.9},{"date":"2025-07-03","open":23.82,"high":23.93,"low":23.78,"close":23.93,"volume":137078,"rsi_14":70.24,"sma_20":22.56,"sma_60":20.38,"sma_120":19.93},{"date":"2025-07-07","open":23.94,"high":24.07,"low":23.76,"close":24.07,"volume":171728,"rsi_14":77.73,"sma_20":22.72,"sma_60":20.52,"sma_120":19.97},{"date":"2025-07-08","open":24.15,"high":24.28,"low":23.86,"close":24.15,"volume":180333,"rsi_14":76.0,"sma_20":22.84,"sma_60":20.62,"sma_120":20.01},{"date":"2025-07-09","open":24.24,"high":24.34,"low":23.96,"close":24.3,"volume":105649,"rsi_14":80.56,"sma_20":22.94,"sma_60":20.73,"sma_120":20.05},{"date":"2025-07-10","open":24.35,"high":24.77,"low":24.22,"close":24.67,"volume":233768,"rsi_14":81.84,"sma_20":23.07,"sma_60":20.85,"sma_120":20.09},{"date":"2025-07-11","open":24.81,"high":25.19,"low":24.77,"close":24.97,"volume":282426,"rsi_14":82.96,"sma_20":23.2,"sma_60":20.97,"sma_120":20.13},{"date":"2025-07-14","open":24.97,"high":25.49,"low":24.72,"close":25.49,"volume":304709,"rsi_14":83.48,"sma_20":23.37,"sma_60":21.1,"sma_120":20.17},{"date":"2025-07-15","open":25.63,"high":25.77,"low":25.44,"close":25.58,"volume":314119,"rsi_14":83.37,"sma_20":23.56,"sma_60":21.23,"sma_120":20.21},{"date":"2025-07-16","open":25.8,"high":26.47,"low":25.47,"close":26.43,"volume":537055,"rsi_14":85.31,"sma_20":23.78,"sma_60":21.38,"sma_120":20.25},{"date":"2025-07-17","open":26.66,"high":27.47,"low":26.57,"close":27.44,"volume":975633,"rsi_14":85.69,"sma_20":24.06,"sma_60":21.55,"sma_120":20.3},{"date":"2025-07-18","open":27.4,"high":27.56,"low":27.2,"close":27.4,"volume":795371,"rsi_14":84.36,"sma_20":24.33,"sma_60":21.71,"sma_120":20.35},{"date":"2025-07-21","open":27.52,"high":27.64,"low":26.78,"close":26.84,"volume":750509,"rsi_14":74.72,"sma_20":24.57,"sma_60":21.87,"sma_120":20.4},{"date":"2025-07-22","open":26.45,"high":26.58,"low":25.82,"close":26.35,"volume":509383,"rsi_14":78.79,"sma_20":24.77,"sma_60":22.0,"sma_120":20.45},{"date":"2025-07-23","open":26.67,"high":27.18,"low":26.61,"close":27.18,"volume":395371,"rsi_14":81.01,"sma_20":25.01,"sma_60":22.14,"sma_120":20.5},{"date":"2025-07-24","open":26.9,"high":26.94,"low":26.42,"close":26.46,"volume":578733,"rsi_14":70.57,"sma_20":25.19,"sma_60":22.27,"sma_120":20.55},{"date":"2025-07-25","open":26.5,"high":26.79,"low":26.28,"close":26.68,"volume":211166,"rsi_14":70.95,"sma_20":25.35,"sma_60":22.4,"sma_120":20.6},{"date":"2025-07-28","open":26.89,"high":26.97,"low":26.17,"close":26.35,"volume":389234,"rsi_14":66.98,"sma_20":25.47,"sma_60":22.53,"sma_120":20.65},{"date":"2025-07-29","open":26.59,"high":26.59,"low":25.73,"close":25.87,"volume":289410,"rsi_14":61.53,"sma_20":25.56,"sma_60":22.65,"sma_120":20.68},{"date":"2025-07-30","open":25.94,"high":26.4,"low":25.93,"close":26.19,"volume":224503,"rsi_14":61.24,"sma_20":25.7,"sma_60":22.76,"sma_120":20.73},{"date":"2025-07-31","open":26.28,"high":26.43,"low":25.96,"close":26.11,"volume":220520,"rsi_14":58.72,"sma_20":25.82,"sma_60":22.88,"sma_120":20.77},{"date":"2025-08-01","open":25.52,"high":25.93,"low":25.11,"close":25.55,"volume":510077,"rsi_14":50.46,"sma_20":25.9,"sma_60":22.99,"sma_120":20.81},{"date":"2025-08-04","open":26.1,"high":26.58,"low":26.08,"close":26.52,"volume":574914,"rsi_14":56.3,"sma_20":26.03,"sma_60":23.11,"sma_120":20.86},{"date":"2025-08-05","open":26.88,"high":26.99,"low":26.22,"close":26.58,"volume":509608,"rsi_14":51.12,"sma_20":26.15,"sma_60":23.23,"sma_120":20.91},{"date":"2025-08-06","open":26.6,"high":26.6,"low":26.14,"close":26.31,"volume":188654,"rsi_14":40.47,"sma_20":26.25,"sma_60":23.34,"sma_120":20.95},{"date":"2025-08-07","open":26.45,"high":26.53,"low":25.93,"close":26.18,"volume":898460,"rsi_14":39.87,"sma_20":26.32,"sma_60":23.45,"sma_120":21.0},{"date":"2025-08-08","open":26.48,"high":26.74,"low":26.26,"close":26.39,"volume":254690,"rsi_14":46.03,"sma_20":26.4,"sma_60":23.55,"sma_120":21.05},{"date":"2025-08-11","open":26.46,"high":26.72,"low":26.19,"close":26.34,"volume":232109,"rsi_14":49.9,"sma_20":26.44,"sma_60":23.65,"sma_120":21.09},{"date":"2025-08-12","open":26.39,"high":27.0,"low":26.35,"close":26.95,"volume":653298,"rsi_14":47.7,"sma_20":26.51,"sma_60":23.76,"sma_120":21.14},{"date":"2025-08-13","open":27.22,"high":27.3,"low":26.66,"close":27.06,"volume":336806,"rsi_14":56.82,"sma_20":26.54,"sma_60":23.86,"sma_120":21.2},{"date":"2025-08-14","open":26.8,"high":27.13,"low":26.58,"close":26.74,"volume":182552,"rsi_14":50.67,"sma_20":26.5,"sma_60":23.96,"sma_120":21.25},{"date":"2025-08-15","open":26.85,"high":26.86,"low":26.37,"close":26.58,"volume":172095,"rsi_14":52.66,"sma_20":26.46,"sma_60":24.06,"sma_120":21.31},{"date":"2025-08-18","open":26.6,"high":26.75,"low":26.37,"close":26.57,"volume":180876,"rsi_14":59.07,"sma_20":26.45,"sma_60":24.16,"sma_120":21.38},{"date":"2025-08-19","open":26.58,"high":26.58,"low":25.5,"close":25.54,"volume":487245,"rsi_14":42.89,"sma_20":26.41,"sma_60":24.25,"sma_120":21.43},{"date":"2025-08-20","open":25.28,"high":25.51,"low":24.77,"close":25.46,"volume":527692,"rsi_14":42.89,"sma_20":26.32,"sma_60":24.33,"sma_120":21.48},{"date":"2025-08-21","open":25.43,"high":25.62,"low":25.34,"close":25.55,"volume":220917,"rsi_14":50.0,"sma_20":26.28,"sma_60":24.41,"sma_120":21.54},{"date":"2025-08-22","open":25.57,"high":26.34,"low":25.49,"close":26.24,"volume":292649,"rsi_14":46.34,"sma_20":26.25,"sma_60":24.49,"sma_120":21.6},{"date":"2025-08-25","open":26.16,"high":26.56,"low":26.06,"close":26.23,"volume":242977,"rsi_14":45.36,"sma_20":26.25,"sma_60":24.58,"sma_120":21.66},{"date":"2025-08-26","open":26.3,"high":26.73,"low":26.3,"close":26.55,"volume":247645,"rsi_14":53.08,"sma_20":26.28,"sma_60":24.67,"sma_120":21.72},{"date":"2025-08-27","open":26.55,"high":26.6,"low":26.34,"close":26.39,"volume":175918,"rsi_14":52.73,"sma_20":26.29,"sma_60":24.76,"sma_120":21.79},{"date":"2025-08-28","open":26.54,"high":26.59,"low":26.33,"close":26.56,"volume":192636,"rsi_14":52.24,"sma_20":26.31,"sma_60":24.85,"sma_120":21.85},{"date":"2025-08-29","open":26.48,"high":26.54,"low":25.96,"close":26.19,"volume":251505,"rsi_14":48.18,"sma_20":26.35,"sma_60":24.94,"sma_120":21.92},{"date":"2025-09-02","open":25.62,"high":26.05,"low":25.41,"close":26.0,"volume":204074,"rsi_14":37.16,"sma_20":26.32,"sma_60":25.02,"sma_120":21.99},{"date":"2025-09-03","open":26.14,"high":26.17,"low":25.47,"close":25.57,"volume":205311,"rsi_14":31.47,"sma_20":26.27,"sma_60":25.09,"sma_120":22.05},{"date":"2025-09-04","open":25.63,"high":25.63,"low":25.29,"close":25.57,"volume":128469,"rsi_14":34.19,"sma_20":26.23,"sma_60":25.14,"sma_120":22.12},{"date":"2025-09-05","open":25.72,"high":25.77,"low":25.16,"close":25.72,"volume":205469,"rsi_14":38.35,"sma_20":26.21,"sma_60":25.2,"sma_120":22.18},{"date":"2025-09-08","open":25.84,"high":25.9,"low":25.61,"close":25.75,"volume":178407,"rsi_14":38.95,"sma_20":26.18,"sma_60":25.26,"sma_120":22.23},{"date":"2025-09-09","open":25.68,"high":25.73,"low":25.27,"close":25.49,"volume":140841,"rsi_14":49.15,"sma_20":26.14,"sma_60":25.31,"sma_120":22.29},{"date":"2025-09-10","open":25.76,"high":25.76,"low":25.42,"close":25.6,"volume":123372,"rsi_14":52.36,"sma_20":26.07,"sma_60":25.38,"sma_120":22.35},{"date":"2025-09-11","open":25.63,"high":26.25,"low":25.62,"close":25.99,"volume":131059,"rsi_14":56.73,"sma_20":26.01,"sma_60":25.44,"sma_120":22.41},{"date":"2025-09-12","open":26.08,"high":26.34,"low":25.99,"close":26.29,"volume":180650,"rsi_14":50.87,"sma_20":25.99,"sma_60":25.52,"sma_120":22.47},{"date":"2025-09-15","open":26.55,"high":26.72,"low":26.38,"close":26.69,"volume":247873,"rsi_14":57.03,"sma_20":26.0,"sma_60":25.6,"sma_120":22.54},{"date":"2025-09-16","open":26.68,"high":26.79,"low":26.42,"close":26.76,"volume":214012,"rsi_14":53.55,"sma_20":26.01,"sma_60":25.68,"sma_120":22.6},{"date":"2025-09-17","open":26.7,"high":26.8,"low":26.27,"close":26.66,"volume":170170,"rsi_14":54.55,"sma_20":26.06,"sma_60":25.75,"sma_120":22.66},{"date":"2025-09-18","open":26.9,"high":27.41,"low":26.8,"close":27.36,"volume":358228,"rsi_14":61.43,"sma_20":26.16,"sma_60":25.83,"sma_120":22.74},{"date":"2025-09-19","open":27.49,"high":27.68,"low":27.39,"close":27.55,"volume":220371,"rsi_14":70.48,"sma_20":26.26,"sma_60":25.91,"sma_120":22.82},{"date":"2025-09-22","open":27.6,"high":27.99,"low":27.34,"close":27.99,"volume":276950,"rsi_14":77.87,"sma_20":26.35,"sma_60":25.98,"sma_120":22.9},{"date":"2025-09-23","open":28.01,"high":28.57,"low":27.95,"close":28.36,"volume":419930,"rsi_14":89.74,"sma_20":26.45,"sma_60":26.06,"sma_120":22.99},{"date":"2025-09-24","open":28.43,"high":28.43,"low":27.72,"close":27.72,"volume":335088,"rsi_14":75.9,"sma_20":26.51,"sma_60":26.12,"sma_120":23.07},{"date":"2025-09-25","open":27.32,"high":27.82,"low":26.89,"close":27.66,"volume":218423,"rsi_14":73.89,"sma_20":26.57,"sma_60":26.19,"sma_120":23.16},{"date":"2025-09-26","open":27.79,"high":28.02,"low":27.61,"close":27.86,"volume":153462,"rsi_14":74.94,"sma_20":26.64,"sma_60":26.26,"sma_120":23.25},{"date":"2025-09-29","open":28.28,"high":28.36,"low":28.02,"close":28.14,"volume":184378,"rsi_14":81.18,"sma_20":26.74,"sma_60":26.33,"sma_120":23.36},{"date":"2025-09-30","open":28.12,"high":28.55,"low":28.03,"close":28.55,"volume":160541,"rsi_14":82.42,"sma_20":26.86,"sma_60":26.4,"sma_120":23.46},{"date":"2025-10-01","open":28.31,"high":28.94,"low":28.26,"close":28.89,"volume":220804,"rsi_14":82.22,"sma_20":27.03,"sma_60":26.48,"sma_120":23.55},{"date":"2025-10-02","open":29.34,"high":29.76,"low":29.3,"close":29.76,"volume":605273,"rsi_14":84.22,"sma_20":27.24,"sma_60":26.57,"sma_120":23.65},{"date":"2025-10-03","open":29.95,"high":30.37,"low":29.76,"close":30.26,"volume":381668,"rsi_14":84.53,"sma_20":27.47,"sma_60":26.67,"sma_120":23.76},{"date":"2025-10-06","open":31.03,"high":31.5,"low":30.94,"close":31.45,"volume":670604,"rsi_14":87.28,"sma_20":27.75,"sma_60":26.77,"sma_120":23.87},{"date":"2025-10-07","open":31.55,"high":31.85,"low":31.0,"close":31.34,"volume":474159,"rsi_14":87.14,"sma_20":28.04,"sma_60":26.87,"sma_120":23.98},{"date":"2025-10-08","open":31.35,"high":31.98,"low":31.27,"close":31.93,"volume":393995,"rsi_14":86.91,"sma_20":28.36,"sma_60":26.98,"sma_120":24.1},{"date":"2025-10-09","open":32.01,"high":32.25,"low":31.41,"close":31.62,"volume":387085,"rsi_14":82.25,"sma_20":28.64,"sma_60":27.06,"sma_120":24.22},{"date":"2025-10-10","open":31.67,"high":32.1,"low":30.27,"close":30.3,"volume":609529,"rsi_14":66.06,"sma_20":28.84,"sma_60":27.11,"sma_120":24.33},{"date":"2025-10-13","open":30.89,"high":31.33,"low":30.71,"close":31.01,"volume":577588,"rsi_14":67.6,"sma_20":29.06,"sma_60":27.17,"sma_120":24.44},{"date":"2025-10-14","open":30.48,"high":31.7,"low":29.98,"close":31.36,"volume":376603,"rsi_14":75.14,"sma_20":29.29,"sma_60":27.25,"sma_120":24.56},{"date":"2025-10-15","open":31.91,"high":32.18,"low":30.72,"close":31.17,"volume":630081,"rsi_14":73.81,"sma_20":29.51,"sma_60":27.33,"sma_120":24.66},{"date":"2025-10-16","open":31.38,"high":31.71,"low":30.4,"close":30.5,"volume":542126,"rsi_14":66.84,"sma_20":29.67,"sma_60":27.38,"sma_120":24.76},{"date":"2025-10-17","open":30.09,"high":30.32,"low":29.49,"close":29.86,"volume":604063,"rsi_14":60.52,"sma_20":29.79,"sma_60":27.44,"sma_120":24.86},{"date":"2025-10-20","open":30.5,"high":30.88,"low":30.45,"close":30.72,"volume":264603,"rsi_14":62.56,"sma_20":29.92,"sma_60":27.51,"sma_120":24.96},{"date":"2025-10-21","open":30.78,"high":30.99,"low":30.36,"close":30.73,"volume":351381,"rsi_14":61.07,"sma_20":30.04,"sma_60":27.58,"sma_120":25.06},{"date":"2025-10-22","open":30.5,"high":30.53,"low":29.16,"close":29.72,"volume":629744,"rsi_14":49.76,"sma_20":30.14,"sma_60":27.64,"sma_120":25.15},{"date":"2025-10-23","open":29.73,"high":30.5,"low":29.69,"close":30.35,"volume":433763,"rsi_14":50.52,"sma_20":30.28,"sma_60":27.71,"sma_120":25.24},{"date":"2025-10-24","open":30.88,"high":30.96,"low":30.62,"close":30.86,"volume":317149,"rsi_14":46.27,"sma_20":30.43,"sma_60":27.79,"sma_120":25.34},{"date":"2025-10-27","open":31.39,"high":31.39,"low":30.78,"close":31.05,"volume":659834,"rsi_14":48.18,"sma_20":30.57,"sma_60":27.88,"sma_120":25.44},{"date":"2025-10-28","open":31.1,"high":31.17,"low":30.67,"close":30.7,"volume":235924,"rsi_14":42.05,"sma_20":30.68,"sma_60":27.95,"sma_120":25.53},{"date":"2025-10-29","open":31.06,"high":31.62,"low":30.96,"close":31.38,"volume":422863,"rsi_14":48.52,"sma_20":30.8,"sma_60":28.03,"sma_120":25.63},{"date":"2025-10-30","open":31.08,"high":31.28,"low":30.74,"close":30.74,"volume":264471,"rsi_14":52.96,"sma_20":30.85,"sma_60":28.11,"sma_120":25.73},{"date":"2025-10-31","open":31.12,"high":31.46,"low":30.82,"close":31.36,"volume":383322,"rsi_14":52.38,"sma_20":30.91,"sma_60":28.19,"sma_120":25.82},{"date":"2025-11-03","open":31.59,"high":31.59,"low":30.66,"close":31.16,"volume":447485,"rsi_14":48.61,"sma_20":30.89,"sma_60":28.27,"sma_120":25.91},{"date":"2025-11-04","open":30.21,"high":30.63,"low":30.01,"close":30.05,"volume":337157,"rsi_14":43.12,"sma_20":30.83,"sma_60":28.34,"sma_120":25.99},{"date":"2025-11-05","open":29.8,"high":29.97,"low":29.36,"close":29.74,"volume":295092,"rsi_14":45.1,"sma_20":30.72,"sma_60":28.38,"sma_120":26.07},{"date":"2025-11-06","open":29.62,"high":29.67,"low":28.41,"close":28.41,"volume":424285,"rsi_14":41.39,"sma_20":30.56,"sma_60":28.41,"sma_120":26.13},{"date":"2025-11-07","open":27.91,"high":28.61,"low":27.41,"close":28.6,"volume":541166,"rsi_14":36.38,"sma_20":30.47,"sma_60":28.44,"sma_120":26.2},{"date":"2025-11-10","open":29.31,"high":29.41,"low":28.84,"close":29.26,"volume":230488,"rsi_14":41.28,"sma_20":30.39,"sma_60":28.48,"sma_120":26.27},{"date":"2025-11-11","open":29.28,"high":29.35,"low":28.9,"close":29.12,"volume":152027,"rsi_14":46.03,"sma_20":30.27,"sma_60":28.52,"sma_120":26.34},{"date":"2025-11-12","open":29.3,"high":29.6,"low":28.93,"close":29.12,"volume":228864,"rsi_14":41.13,"sma_20":30.17,"sma_60":28.58,"sma_120":26.41},{"date":"2025-11-13","open":28.81,"high":28.85,"low":27.54,"close":27.64,"volume":493541,"rsi_14":29.62,"sma_20":30.03,"sma_60":28.62,"sma_120":26.48},{"date":"2025-11-14","open":27.0,"high":28.04,"low":26.93,"close":27.64,"volume":378785,"rsi_14":27.87,"sma_20":29.92,"sma_60":28.65,"sma_120":26.53},{"date":"2025-11-17","open":27.54,"high":27.69,"low":26.8,"close":27.11,"volume":401570,"rsi_14":27.25,"sma_20":29.74,"sma_60":28.67,"sma_120":26.58},{"date":"2025-11-18","open":26.88,"high":27.11,"low":26.44,"close":26.83,"volume":412902,"rsi_14":19.63,"sma_20":29.54,"sma_60":28.68,"sma_120":26.63},{"date":"2025-11-19","open":26.86,"high":27.19,"low":26.68,"close":26.8,"volume":139950,"rsi_14":21.37,"sma_20":29.4,"sma_60":28.68,"sma_120":26.68},{"date":"2025-11-20","open":27.57,"high":27.63,"low":25.7,"close":25.74,"volume":571680,"rsi_14":11.61,"sma_20":29.17,"sma_60":28.67,"sma_120":26.72},{"date":"2025-11-21","open":25.82,"high":26.22,"low":25.17,"close":26.01,"volume":311710,"rsi_14":15.16,"sma_20":28.92,"sma_60":28.66,"sma_120":26.76},{"date":"2025-11-24","open":26.15,"high":26.8,"low":26.09,"close":26.74,"volume":169420,"rsi_14":26.37,"sma_20":28.71,"sma_60":28.67,"sma_120":26.8},{"date":"2025-11-25","open":26.66,"high":26.96,"low":26.15,"close":26.89,"volume":258487,"rsi_14":29.2,"sma_20":28.52,"sma_60":28.69,"sma_120":26.85},{"date":"2025-11-26","open":27.1,"high":27.26,"low":26.94,"close":27.12,"volume":144731,"rsi_14":38.78,"sma_20":28.3,"sma_60":28.71,"sma_120":26.9},{"date":"2025-11-28","open":27.24,"high":27.35,"low":27.12,"close":27.32,"volume":173412,"rsi_14":38.89,"sma_20":28.13,"sma_60":28.74,"sma_120":26.94},{"date":"2025-12-01","open":27.03,"high":27.09,"low":26.74,"close":26.77,"volume":145604,"rsi_14":27.96,"sma_20":27.9,"sma_60":28.76,"sma_120":26.98},{"date":"2025-12-02","open":26.98,"high":27.35,"low":26.98,"close":27.06,"volume":221043,"rsi_14":32.24,"sma_20":27.7,"sma_60":28.78,"sma_120":27.02},{"date":"2025-12-03","open":27.22,"high":27.82,"low":27.06,"close":27.82,"volume":332472,"rsi_14":40.09,"sma_20":27.59,"sma_60":28.82,"sma_120":27.07},{"date":"2025-12-04","open":27.88,"high":28.65,"low":27.81,"close":28.61,"volume":605803,"rsi_14":58.26,"sma_20":27.53,"sma_60":28.87,"sma_120":27.12},{"date":"2025-12-05","open":28.6,"high":28.69,"low":28.26,"close":28.41,"volume":218921,"rsi_14":56.39,"sma_20":27.53,"sma_60":28.91,"sma_120":27.18},{"date":"2025-12-08","open":28.69,"high":28.73,"low":28.34,"close":28.65,"volume":201247,"rsi_14":63.32,"sma_20":27.53,"sma_60":28.95,"sma_120":27.23},{"date":"2025-12-09","open":28.62,"high":28.86,"low":28.46,"close":28.67,"volume":265694,"rsi_14":66.67,"sma_20":27.5,"sma_60":28.98,"sma_120":27.29},{"date":"2025-12-10","open":28.54,"high":29.03,"low":28.25,"close":28.86,"volume":289440,"rsi_14":68.13,"sma_20":27.49,"sma_60":29.02,"sma_120":27.35},{"date":"2025-12-11","open":28.75,"high":29.45,"low":28.45,"close":29.45,"volume":380623,"rsi_14":85.6,"sma_20":27.51,"sma_60":29.06,"sma_120":27.41},{"date":"2025-12-12","open":29.4,"high":29.53,"low":28.48,"close":28.68,"volume":700356,"rsi_14":73.38,"sma_20":27.56,"sma_60":29.09,"sma_120":27.46},{"date":"2025-12-15","open":29.18,"high":29.18,"low":28.12,"close":28.15,"volume":420019,"rsi_14":62.79,"sma_20":27.58,"sma_60":29.1,"sma_120":27.5},{"date":"2025-12-16","open":28.01,"high":28.3,"low":27.76,"close":28.03,"volume":323922,"rsi_14":60.4,"sma_20":27.63,"sma_60":29.1,"sma_120":27.54},{"date":"2025-12-17","open":28.12,"high":28.22,"low":27.25,"close":27.28,"volume":308991,"rsi_14":51.33,"sma_20":27.65,"sma_60":29.08,"sma_120":27.57},{"date":"2025-12-18","open":27.86,"high":28.21,"low":27.72,"close":27.99,"volume":257593,"rsi_14":55.15,"sma_20":27.71,"sma_60":29.08,"sma_120":27.6},{"date":"2025-12-19","open":28.24,"high":29.26,"low":28.19,"close":29.23,"volume":793270,"rsi_14":67.08,"sma_20":27.89,"sma_60":29.11,"sma_120":27.65},{"date":"2025-12-22","open":29.82,"high":30.24,"low":29.57,"close":30.18,"volume":1010223,"rsi_14":69.85,"sma_20":28.1,"sma_60":29.15,"sma_120":27.7},{"date":"2025-12-23","open":29.87,"high":30.25,"low":29.76,"close":30.13,"volume":606868,"rsi_14":66.15,"sma_20":28.26,"sma_60":29.18,"sma_120":27.76},{"date":"2025-12-24","open":30.27,"high":30.27,"low":29.84,"close":30.04,"volume":245079,"rsi_14":61.09,"sma_20":28.42,"sma_60":29.21,"sma_120":27.8},{"date":"2025-12-26","open":30.04,"high":30.05,"low":29.43,"close":29.52,"volume":421542,"rsi_14":58.2,"sma_20":28.54,"sma_60":29.22,"sma_120":27.85},{"date":"2025-12-29","open":29.25,"high":29.63,"low":29.2,"close":29.3,"volume":562748,"rsi_14":54.81,"sma_20":28.64,"sma_60":29.21,"sma_120":27.89},{"date":"2025-12-30","open":29.54,"high":29.58,"low":29.17,"close":29.19,"volume":460505,"rsi_14":53.8,"sma_20":28.76,"sma_60":29.19,"sma_120":27.93},{"date":"2025-12-31","open":29.34,"high":29.34,"low":28.89,"close":28.98,"volume":458719,"rsi_14":50.87,"sma_20":28.86,"sma_60":29.15,"sma_120":27.96},{"date":"2026-01-02","open":29.31,"high":30.02,"low":29.05,"close":30.02,"volume":788360,"rsi_14":53.9,"sma_20":28.97,"sma_60":29.13,"sma_120":28.0},{"date":"2026-01-05","open":30.42,"high":31.47,"low":30.42,"close":31.44,"volume":1247497,"rsi_14":67.34,"sma_20":29.11,"sma_60":29.12,"sma_120":28.05},{"date":"2026-01-06","open":31.52,"high":32.41,"low":31.28,"close":32.4,"volume":1874832,"rsi_14":75.33,"sma_20":29.31,"sma_60":29.13,"sma_120":28.1},{"date":"2026-01-07","open":32.35,"high":32.6,"low":32.02,"close":32.06,"volume":920891,"rsi_14":73.4,"sma_20":29.48,"sma_60":29.16,"sma_120":28.14},{"date":"2026-01-08","open":32.84,"high":33.71,"low":32.65,"close":32.84,"volume":1708893,"rsi_14":82.18,"sma_20":29.69,"sma_60":29.19,"sma_120":28.18},{"date":"2026-01-09","open":33.02,"high":33.73,"low":32.9,"close":33.44,"volume":1423197,"rsi_14":81.95,"sma_20":29.92,"sma_60":29.23,"sma_120":28.24},{"date":"2026-01-12","open":33.65,"high":34.17,"low":33.61,"close":34.09,"volume":1171758,"rsi_14":80.6,"sma_20":30.15,"sma_60":29.28,"sma_120":28.3},{"date":"2026-01-13","open":34.63,"high":34.63,"low":33.68,"close":33.94,"volume":1004476,"rsi_14":76.33,"sma_20":30.41,"sma_60":29.33,"sma_120":28.36},{"date":"2026-01-14","open":33.75,"high":34.55,"low":33.38,"close":34.53,"volume":1724407,"rsi_14":78.65,"sma_20":30.73,"sma_60":29.41,"sma_120":28.43},{"date":"2026-01-15","open":34.7,"high":34.94,"low":34.22,"close":34.59,"volume":900219,"rsi_14":79.74,"sma_20":31.06,"sma_60":29.48,"sma_120":28.49},{"date":"2026-01-16","open":34.93,"high":35.53,"low":34.71,"close":35.17,"volume":2526901,"rsi_14":86.64,"sma_20":31.45,"sma_60":29.55,"sma_120":28.57},{"date":"2026-01-20","open":34.37,"high":35.11,"low":33.63,"close":33.82,"volume":1694517,"rsi_14":75.57,"sma_20":31.75,"sma_60":29.62,"sma_120":28.63},{"date":"2026-01-21","open":34.09,"high":34.23,"low":32.82,"close":33.75,"volume":1698641,"rsi_14":75.91,"sma_20":31.97,"sma_60":29.67,"sma_120":28.69},{"date":"2026-01-22","open":34.21,"high":34.21,"low":33.45,"close":33.95,"volume":3717129,"rsi_14":78.27,"sma_20":32.16,"sma_60":29.73,"sma_120":28.76},{"date":"2026-01-23","open":34.11,"high":34.26,"low":33.56,"close":33.75,"volume":1314400,"rsi_14":73.46,"sma_20":32.34,"sma_60":29.77,"sma_120":28.83},{"date":"2026-01-26","open":33.64,"high":33.67,"low":33.03,"close":33.06,"volume":1135100,"rsi_14":61.22,"sma_20":32.49,"sma_60":29.81,"sma_120":28.88},{"date":"2026-01-27","open":33.5,"high":33.9,"low":33.27,"close":33.89,"volume":1072000,"rsi_14":60.51,"sma_20":32.71,"sma_60":29.85,"sma_120":28.94},{"date":"2026-01-28","open":34.18,"high":34.18,"low":33.58,"close":33.86,"volume":1431200,"rsi_14":63.27,"sma_20":32.94,"sma_60":29.9,"sma_120":29.01},{"date":"2026-01-29","open":33.75,"high":33.95,"low":32.53,"close":33.16,"volume":1127800,"rsi_14":52.39,"sma_20":33.14,"sma_60":29.93,"sma_120":29.06},{"date":"2026-01-30","open":32.77,"high":33.17,"low":31.8,"close":31.99,"volume":1450800,"rsi_14":40.03,"sma_20":33.29,"sma_60":29.95,"sma_120":29.11},{"date":"2026-02-02","open":31.89,"high":32.14,"low":31.52,"close":31.67,"volume":4823200,"rsi_14":32.56,"sma_20":33.37,"sma_60":29.98,"sma_120":29.16},{"date":"2026-02-03","open":32.37,"high":32.85,"low":31.9,"close":32.85,"volume":934500,"rsi_14":43.16,"sma_20":33.44,"sma_60":30.03,"sma_120":29.2},{"date":"2026-02-04","open":32.79,"high":32.79,"low":30.47,"close":31.1,"volume":1507100,"rsi_14":31.22,"sma_20":33.38,"sma_60":30.07,"sma_120":29.24},{"date":"2026-02-05","open":30.67,"high":31.12,"low":29.88,"close":30.02,"volume":1198800,"rsi_14":27.49,"sma_20":33.27,"sma_60":30.1,"sma_120":29.27},{"date":"2026-02-06","open":30.56,"high":31.73,"low":30.56,"close":31.69,"volume":817600,"rsi_14":34.52,"sma_20":33.22,"sma_60":30.14,"sma_120":29.31},{"date":"2026-02-09","open":31.75,"high":32.65,"low":31.54,"close":32.55,"volume":901111,"rsi_14":63.79,"sma_20":32.28,"sma_60":29.75,"sma_120":28.82},{"date":"2026-02-10","open":32.51,"high":32.66,"low":31.94,"close":31.97,"volume":933840,"rsi_14":53.12,"sma_20":32.38,"sma_60":29.77,"sma_120":28.86},{"date":"2026-02-11","open":32.14,"high":32.22,"low":30.87,"close":31.28,"volume":811632,"rsi_14":43.2,"sma_20":32.47,"sma_60":29.77,"sma_120":28.9},{"date":"2026-02-12","open":31.56,"high":31.7,"low":30.75,"close":30.95,"volume":708066,"rsi_14":43.09,"sma_20":32.55,"sma_60":29.77,"sma_120":28.94},{"date":"2026-02-13","open":30.96,"high":31.76,"low":30.86,"close":31.38,"volume":610944,"rsi_14":40.49,"sma_20":32.66,"sma_60":29.77,"sma_120":28.98},{"date":"2026-02-17","open":31.23,"high":31.86,"low":30.84,"close":31.62,"volume":741205,"rsi_14":37.65,"sma_20":32.79,"sma_60":29.78,"sma_120":29.03},{"date":"2026-02-18","open":31.92,"high":32.62,"low":31.75,"close":32.25,"volume":889500,"rsi_14":43.07,"sma_20":32.34,"sma_60":30.6,"sma_120":29.64},{"date":"2026-02-19","open":32.22,"high":33.12,"low":32.15,"close":33.12,"volume":766200,"rsi_14":49.83,"sma_20":32.31,"sma_60":30.72,"sma_120":29.7},{"date":"2026-02-20","open":33.03,"high":33.45,"low":32.35,"close":32.55,"volume":874506,"rsi_14":52.5,"sma_20":32.24,"sma_60":30.83,"sma_120":29.75},{"date":"2026-02-23","open":32.12,"high":32.33,"low":31.74,"close":32.07,"volume":544800,"rsi_14":51.76,"sma_20":32.15,"sma_60":30.92,"sma_120":29.8},{"date":"2026-02-24","open":31.73,"high":32.47,"low":31.55,"close":32.41,"volume":354321,"rsi_14":39.87,"sma_20":32.97,"sma_60":29.87,"sma_120":29.13},{"date":"2026-02-25","open":32.6,"high":32.67,"low":32.05,"close":32.18,"volume":493124,"rsi_14":33.75,"sma_20":32.95,"sma_60":29.93,"sma_120":29.17},{"date":"2026-02-26","open":32.13,"high":32.4,"low":31.81,"close":32.4,"volume":419799,"rsi_14":35.01,"sma_20":32.97,"sma_60":29.99,"sma_120":29.22},{"date":"2026-02-27","open":31.64,"high":31.99,"low":31.33,"close":31.96,"volume":444377,"rsi_14":27.82,"sma_20":32.93,"sma_60":30.04,"sma_120":29.26},{"date":"2026-03-02","open":32.04,"high":33.13,"low":31.79,"close":32.33,"volume":965821,"rsi_14":37.94,"sma_20":32.87,"sma_60":30.09,"sma_120":29.31},{"date":"2026-03-03","open":31.61,"high":32.09,"low":30.97,"close":31.7,"volume":453030,"rsi_14":34.91,"sma_20":32.75,"sma_60":30.14,"sma_120":29.36},{"date":"2026-03-04","open":31.98,"high":32.2,"low":31.6,"close":32.1,"volume":327386,"rsi_14":36.83,"sma_20":32.66,"sma_60":30.21,"sma_120":29.41},{"date":"2026-03-05","open":31.82,"high":32.05,"low":30.8,"close":31.42,"volume":404264,"rsi_14":40.75,"sma_20":32.5,"sma_60":30.27,"sma_120":29.46},{"date":"2026-03-06","open":30.78,"high":31.81,"low":30.77,"close":31.25,"volume":491454,"rsi_14":43.77,"sma_20":32.33,"sma_60":30.34,"sma_120":29.51},{"date":"2026-03-09","open":30.88,"high":31.93,"low":30.68,"close":31.92,"volume":672734,"rsi_14":55.28,"sma_20":32.17,"sma_60":30.43,"sma_120":29.55},{"date":"2026-03-10","open":31.87,"high":32.16,"low":31.51,"close":31.58,"volume":616820,"rsi_14":55.05,"sma_20":32.06,"sma_60":30.51,"sma_120":29.59},{"date":"2026-03-11","open":31.3,"high":31.94,"low":31.23,"close":31.64,"volume":476524,"rsi_14":52.55,"sma_20":31.96,"sma_60":30.6,"sma_120":29.64},{"date":"2026-03-12","open":31.59,"high":31.63,"low":30.91,"close":31.08,"volume":372462,"rsi_14":45.05,"sma_20":31.81,"sma_60":30.69,"sma_120":29.68},{"date":"2026-03-13","open":31.21,"high":31.55,"low":30.63,"close":30.74,"volume":564454,"rsi_14":33.05,"sma_20":31.72,"sma_60":30.76,"sma_120":29.71},{"date":"2026-03-16","open":31.03,"high":31.51,"low":30.88,"close":31.25,"volume":529210,"rsi_14":39.91,"sma_20":31.68,"sma_60":30.83,"sma_120":29.76},{"date":"2026-03-17","open":31.39,"high":32.09,"low":31.37,"close":32.04,"volume":539047,"rsi_14":49.21,"sma_20":31.72,"sma_60":30.91,"sma_120":29.81},{"date":"2026-03-18","open":31.85,"high":31.9,"low":31.23,"close":31.26,"volume":550463,"rsi_14":41.95,"sma_20":31.74,"sma_60":30.98,"sma_120":29.86},{"date":"2026-03-19","open":30.77,"high":31.59,"low":30.48,"close":31.37,"volume":539794,"rsi_14":45.49,"sma_20":31.74,"sma_60":31.05,"sma_120":29.91},{"date":"2026-03-20","open":31.19,"high":31.24,"low":29.81,"close":30.15,"volume":842766,"rsi_14":35.2,"sma_20":31.66,"sma_60":31.1,"sma_120":29.94},{"date":"2026-03-23","open":30.51,"high":31.12,"low":30.38,"close":30.64,"volume":761518,"rsi_14":42.81,"sma_20":31.57,"sma_60":31.15,"sma_120":29.99},{"date":"2026-03-24","open":30.33,"high":30.55,"low":30.0,"close":30.24,"volume":645628,"rsi_14":37.27,"sma_20":31.46,"sma_60":31.18,"sma_120":30.02},{"date":"2026-03-25","open":30.83,"high":31.3,"low":30.8,"close":31.08,"volume":873971,"rsi_14":47.76,"sma_20":31.4,"sma_60":31.22,"sma_120":30.07},{"date":"2026-03-26","open":30.63,"high":30.72,"low":29.81,"close":29.87,"volume":547092,"rsi_14":41.7,"sma_20":31.28,"sma_60":31.24,"sma_120":30.1},{"date":"2026-03-27","open":29.61,"high":29.64,"low":28.84,"close":28.93,"volume":515479,"rsi_14":32.76,"sma_20":31.13,"sma_60":31.25,"sma_120":30.11},{"date":"2026-03-30","open":29.15,"high":29.16,"low":27.75,"close":27.99,"volume":893111,"rsi_14":30.94,"sma_20":30.91,"sma_60":31.23,"sma_120":30.13},{"date":"2026-03-31","open":28.43,"high":29.43,"low":28.36,"close":29.35,"volume":925749,"rsi_14":38.88,"sma_20":30.79,"sma_60":31.23,"sma_120":30.15},{"date":"2026-04-01","open":29.84,"high":30.35,"low":29.81,"close":29.91,"volume":1037879,"rsi_14":44.62,"sma_20":30.68,"sma_60":31.25,"sma_120":30.17},{"date":"2026-04-02","open":29.1,"high":30.55,"low":29.08,"close":30.32,"volume":714638,"rsi_14":48.21,"sma_20":30.63,"sma_60":31.29,"sma_120":30.19},{"date":"2026-04-06","open":30.46,"high":30.89,"low":30.41,"close":30.73,"volume":490627,"rsi_14":47.49,"sma_20":30.6,"sma_60":31.33,"sma_120":30.21},{"date":"2026-04-07","open":30.46,"high":30.55,"low":29.9,"close":30.5,"volume":509348,"rsi_14":42.3,"sma_20":30.53,"sma_60":31.39,"sma_120":30.23},{"date":"2026-04-08","open":32.01,"high":32.09,"low":31.39,"close":31.7,"volume":1321335,"rsi_14":52.11,"sma_20":30.54,"sma_60":31.45,"sma_120":30.27},{"date":"2026-04-09","open":31.46,"high":31.62,"low":31.16,"close":31.22,"volume":406137,"rsi_14":49.34,"sma_20":30.52,"sma_60":31.48,"sma_120":30.3},{"date":"2026-04-10","open":31.3,"high":31.59,"low":31.16,"close":31.37,"volume":432372,"rsi_14":56.26,"sma_20":30.53,"sma_60":31.5,"sma_120":30.32},{"date":"2026-04-13","open":31.22,"high":32.1,"low":31.14,"close":32.04,"volume":522074,"rsi_14":57.13,"sma_20":30.6,"sma_60":31.53,"sma_120":30.36},{"date":"2026-04-14","open":32.46,"high":32.57,"low":32.13,"close":32.41,"volume":867900,"rsi_14":60.96,"sma_20":30.65,"sma_60":31.57,"sma_120":30.39},{"date":"2026-04-15","open":32.5,"high":32.83,"low":32.2,"close":32.81,"volume":584821,"rsi_14":59.24,"sma_20":30.69,"sma_60":31.63,"sma_120":30.42},{"date":"2026-04-16","open":33.0,"high":33.49,"low":32.7,"close":33.47,"volume":801958,"rsi_14":70.52,"sma_20":30.8,"sma_60":31.7,"sma_120":30.45},{"date":"2026-04-17","open":33.88,"high":34.23,"low":33.48,"close":33.59,"volume":1062892,"rsi_14":79.35,"sma_20":30.92,"sma_60":31.77,"sma_120":30.48},{"date":"2026-04-20","open":33.54,"high":33.85,"low":33.32,"close":33.66,"volume":647159,"rsi_14":89.97,"sma_20":31.09,"sma_60":31.85,"sma_120":30.5},{"date":"2026-04-21","open":33.8,"high":34.13,"low":33.27,"close":33.37,"volume":666666,"rsi_14":83.58,"sma_20":31.23,"sma_60":31.9,"sma_120":30.52},{"date":"2026-04-22","open":34.0,"high":34.26,"low":33.54,"close":33.76,"volume":637050,"rsi_14":82.99,"sma_20":31.4,"sma_60":31.94,"sma_120":30.53},{"date":"2026-04-23","open":33.64,"high":33.65,"low":32.52,"close":33.12,"volume":788925,"rsi_14":73.06,"sma_20":31.51,"sma_60":31.95,"sma_120":30.54},{"date":"2026-04-24","open":33.45,"high":33.45,"low":32.84,"close":32.97,"volume":515348,"rsi_14":69.3,"sma_20":31.66,"sma_60":31.97,"sma_120":30.57},{"date":"2026-04-27","open":33.04,"high":33.25,"low":32.72,"close":33.24,"volume":645176,"rsi_14":73.42,"sma_20":31.88,"sma_60":31.98,"sma_120":30.58},{"date":"2026-04-28","open":32.76,"high":33.02,"low":32.33,"close":32.69,"volume":577598,"rsi_14":58.71,"sma_20":32.11,"sma_60":31.96,"sma_120":30.59},{"date":"2026-04-29","open":32.16,"high":32.16,"low":31.52,"close":31.73,"volume":665558,"rsi_14":54.29,"sma_20":32.23,"sma_60":31.92,"sma_120":30.6},{"date":"2026-04-30","open":32.06,"high":33.03,"low":32.06,"close":33.0,"volume":748313,"rsi_14":62.05,"sma_20":32.39,"sma_60":31.91,"sma_120":30.62},{"date":"2026-05-01","open":33.07,"high":33.07,"low":32.59,"close":32.78,"volume":613292,"rsi_14":55.99,"sma_20":32.51,"sma_60":31.88,"sma_120":30.65},{"date":"2026-05-04","open":32.79,"high":32.93,"low":32.33,"close":32.51,"volume":575579,"rsi_14":50.88,"sma_20":32.6,"sma_60":31.85,"sma_120":30.66},{"date":"2026-05-05","open":32.88,"high":32.97,"low":32.12,"close":32.26,"volume":917119,"rsi_14":45.72,"sma_20":32.69,"sma_60":31.8,"sma_120":30.67},{"date":"2026-05-06","open":32.95,"high":33.87,"low":32.84,"close":33.82,"volume":962845,"rsi_14":52.29,"sma_20":32.79,"sma_60":31.8,"sma_120":30.71},{"date":"2026-05-07","open":33.8,"high":33.8,"low":32.61,"close":32.85,"volume":953988,"rsi_14":45.47,"sma_20":32.87,"sma_60":31.78,"sma_120":30.73},{"date":"2026-05-08","open":33.3,"high":34.35,"low":33.24,"close":34.34,"volume":1048919,"rsi_14":53.59,"sma_20":33.02,"sma_60":31.79,"sma_120":30.76},{"date":"2026-05-11","open":34.15,"high":35.27,"low":34.05,"close":34.9,"volume":1557317,"rsi_14":58.01,"sma_20":33.16,"sma_60":31.83,"sma_120":30.79},{"date":"2026-05-12","open":34.52,"high":34.81,"low":33.84,"close":34.6,"volume":1274131,"rsi_14":54.56,"sma_20":33.27,"sma_60":31.87,"sma_120":30.82},{"date":"2026-05-13","open":34.78,"high":35.01,"low":34.05,"close":34.81,"volume":712475,"rsi_14":59.41,"sma_20":33.37,"sma_60":31.93,"sma_120":30.85},{"date":"2026-05-14","open":34.6,"high":35.41,"low":34.47,"close":35.11,"volume":992828,"rsi_14":61.88,"sma_20":33.46,"sma_60":32.0,"sma_120":30.89},{"date":"2026-05-15","open":34.41,"high":34.43,"low":33.78,"close":33.84,"volume":814493,"rsi_14":52.92,"sma_20":33.47,"sma_60":32.04,"sma_120":30.91},{"date":"2026-05-18","open":34.26,"high":34.66,"low":33.61,"close":34.11,"volume":1120617,"rsi_14":57.14,"sma_20":33.49,"sma_60":32.08,"sma_120":30.93},{"date":"2026-05-19","open":33.73,"high":34.0,"low":32.98,"close":33.69,"volume":1089584,"rsi_14":60.68,"sma_20":33.51,"sma_60":32.1,"sma_120":30.96},{"date":"2026-05-20","open":33.88,"high":34.66,"low":33.51,"close":34.64,"volume":926835,"rsi_14":59.04,"sma_20":33.55,"sma_60":32.14,"sma_120":31.0},{"date":"2026-05-21","open":34.1,"high":34.6,"low":33.93,"close":34.46,"volume":730596,"rsi_14":59.28,"sma_20":33.62,"sma_60":32.18,"sma_120":31.05},{"date":"2026-05-22","open":34.85,"high":35.49,"low":34.85,"close":35.42,"volume":2063473,"rsi_14":64.96,"sma_20":33.74,"sma_60":32.23,"sma_120":31.11},{"date":"2026-05-26","open":36.51,"high":36.71,"low":35.88,"close":36.31,"volume":2200737,"rsi_14":69.44,"sma_20":33.89,"sma_60":32.3,"sma_120":31.17},{"date":"2026-05-27","open":36.8,"high":36.8,"low":35.82,"close":36.4,"volume":1327255,"rsi_14":64.56,"sma_20":34.08,"sma_60":32.37,"sma_120":31.86},{"date":"2026-05-28","open":36.91,"high":37.89,"low":36.73,"close":37.74,"volume":1340405,"rsi_14":76.62,"sma_20":34.38,"sma_60":32.47,"sma_120":31.3},{"date":"2026-05-29","open":37.5,"high":37.51,"low":36.33,"close":37.38,"volume":1756353,"rsi_14":68.79,"sma_20":34.6,"sma_60":32.55,"sma_120":31.38},{"date":"2026-06-01","open":36.73,"high":36.83,"low":36.06,"close":36.38,"volume":1495768,"rsi_14":58.61,"sma_20":34.78,"sma_60":32.64,"sma_120":31.46},{"date":"2026-06-02","open":36.4,"high":36.7,"low":36.18,"close":36.66,"volume":1304316,"rsi_14":62.04,"sma_20":34.99,"sma_60":32.73,"sma_120":31.54},{"date":"2026-06-03","open":36.43,"high":36.54,"low":35.64,"close":35.84,"volume":1452785,"rsi_14":55.71,"sma_20":35.17,"sma_60":32.79,"sma_120":31.61},{"date":"2026-06-04","open":35.62,"high":36.63,"low":35.43,"close":36.36,"volume":1333548,"rsi_14":56.6,"sma_20":35.29,"sma_60":32.87,"sma_120":31.69},{"date":"2026-06-05","open":35.79,"high":35.85,"low":33.76,"close":34.04,"volume":2148004,"rsi_14":51.11,"sma_20":35.35,"sma_60":32.91,"sma_120":31.76},{"date":"2026-06-08","open":34.63,"high":34.73,"low":34.19,"close":34.37,"volume":1973714,"rsi_14":51.24,"sma_20":35.35,"sma_60":32.97,"sma_120":31.83},{"date":"2026-06-09","open":34.79,"high":34.97,"low":32.44,"close":33.7,"volume":3620312,"rsi_14":50.0,"sma_20":35.29,"sma_60":33.02,"sma_120":31.89},{"date":"2026-06-10","open":33.5,"high":33.82,"low":32.64,"close":32.7,"volume":1953368,"rsi_14":40.98,"sma_20":35.2,"sma_60":33.04,"sma_120":31.94},{"date":"2026-06-11","open":33.03,"high":34.51,"low":32.94,"close":34.45,"volume":2486724,"rsi_14":49.96,"sma_20":35.18,"sma_60":33.08,"sma_120":32.0},{"date":"2026-06-12","open":34.71,"high":34.74,"low":33.44,"close":33.78,"volume":2549517,"rsi_14":43.31,"sma_20":35.12,"sma_60":33.13,"sma_120":32.05},{"date":"2026-06-15","open":34.9,"high":35.31,"low":34.84,"close":35.18,"volume":3063656,"rsi_14":45.41,"sma_20":35.18,"sma_60":33.19,"sma_120":32.12},{"date":"2026-06-16","open":35.26,"high":35.42,"low":34.7,"close":34.75,"volume":2791695,"rsi_14":43.65,"sma_20":35.21,"sma_60":33.27,"sma_120":32.18},{"date":"2026-06-17","open":34.93,"high":35.34,"low":34.45,"close":34.51,"volume":4033442,"rsi_14":36.35,"sma_20":35.25,"sma_60":33.33,"sma_120":32.24},{"date":"2026-06-18","open":34.94,"high":34.94,"low":33.9,"close":34.56,"volume":2650115,"rsi_14":37.92,"sma_20":35.25,"sma_60":33.4,"sma_120":32.29},{"date":"2026-06-22","open":34.16,"high":34.17,"low":33.24,"close":33.36,"volume":1909711,"rsi_14":37.11,"sma_20":35.2,"sma_60":33.44,"sma_120":32.33},{"date":"2026-06-23","open":32.52,"high":33.31,"low":32.51,"close":32.8,"volume":1659403,"rsi_14":33.92,"sma_20":35.06,"sma_60":33.49,"sma_120":32.37},{"date":"2026-06-24","open":32.67,"high":32.85,"low":32.14,"close":32.18,"volume":1978914,"rsi_14":34.44,"sma_20":34.86,"sma_60":33.54,"sma_120":32.8},{"date":"2026-06-25","open":32.36,"high":32.45,"low":31.58,"close":31.92,"volume":1192994,"rsi_14":30.75,"sma_20":34.63,"sma_60":33.61,"sma_120":32.42},{"date":"2026-06-26","open":31.6,"high":32.43,"low":31.6,"close":31.93,"volume":932911,"rsi_14":38.59,"sma_20":34.34,"sma_60":33.65,"sma_120":32.44},{"date":"2026-06-29","open":32.66,"high":33.18,"low":32.26,"close":33.13,"volume":914561,"rsi_14":43.95,"sma_20":34.13,"sma_60":33.7,"sma_120":32.48},{"date":"2026-06-30","open":33.59,"high":34.17,"low":33.5,"close":34.12,"volume":1436212,"rsi_14":51.98,"sma_20":34.02,"sma_60":33.77,"sma_120":32.53},{"date":"2026-07-01","open":34.09,"high":34.45,"low":33.81,"close":33.83,"volume":731784,"rsi_14":55.9,"sma_20":33.88,"sma_60":33.82,"sma_120":32.58},{"date":"2026-07-02","open":34.28,"high":34.99,"low":33.52,"close":33.87,"volume":1234889,"rsi_14":46.62,"sma_20":33.78,"sma_60":33.88,"sma_120":32.63},{"date":"2026-07-06","open":34.2,"high":34.46,"low":33.89,"close":34.07,"volume":909324,"rsi_14":51.87,"sma_20":33.66,"sma_60":33.92,"sma_120":32.68},{"date":"2026-07-07","open":33.68,"high":33.74,"low":32.48,"close":32.6,"volume":752883,"rsi_14":32.94,"sma_20":33.59,"sma_60":33.94,"sma_120":32.71},{"date":"2026-07-08","open":32.49,"high":32.66,"low":31.94,"close":32.3,"volume":915661,"rsi_14":33.65,"sma_20":33.49,"sma_60":33.95,"sma_120":32.73},{"date":"2026-07-09","open":32.5,"high":32.5,"low":32.02,"close":32.31,"volume":803643,"rsi_14":34.9,"sma_20":33.42,"sma_60":33.96,"sma_120":32.75},{"date":"2026-07-10","open":32.29,"high":32.29,"low":31.85,"close":32.05,"volume":566967,"rsi_14":33.09,"sma_20":33.39,"sma_60":33.95,"sma_120":32.76},{"date":"2026-07-13","open":31.8,"high":31.84,"low":31.16,"close":31.3,"volume":1005913,"rsi_14":35.07,"sma_20":33.23,"sma_60":33.93,"sma_120":32.78},{"date":"2026-07-14","open":31.64,"high":31.98,"low":31.62,"close":31.74,"volume":541153,"rsi_14":42.09,"sma_20":33.12,"sma_60":33.9,"sma_120":32.8},{"date":"2026-07-15","open":31.86,"high":32.25,"low":31.19,"close":31.57,"volume":735123,"rsi_14":45.09,"sma_20":32.94,"sma_60":33.86,"sma_120":32.82},{"date":"2026-07-16","open":31.37,"high":31.38,"low":30.64,"close":30.77,"volume":771298,"rsi_14":41.65,"sma_20":32.75,"sma_60":33.82,"sma_120":32.83},{"date":"2026-07-17","open":30.13,"high":30.77,"low":29.91,"close":30.3,"volume":980251,"rsi_14":38.99,"sma_20":32.54,"sma_60":33.77,"sma_120":32.83},{"date":"2026-07-20","open":30.58,"high":30.9,"low":30.43,"close":30.48,"volume":844522,"rsi_14":29.07,"sma_20":32.33,"sma_60":33.71,"sma_120":32.83},{"date":"2026-07-21","open":30.73,"high":31.38,"low":30.59,"close":31.18,"volume":631602,"rsi_14":25.8,"sma_20":32.22,"sma_60":33.68,"sma_120":32.82},{"date":"2026-07-22","open":31.11,"high":31.48,"low":30.94,"close":30.95,"volume":534999,"rsi_14":26.12,"sma_20":32.13,"sma_60":33.64,"sma_120":32.81},{"date":"2026-07-23","open":30.71,"high":31.26,"low":30.61,"close":30.94,"volume":603905,"rsi_14":25.87,"sma_20":32.07,"sma_60":33.61,"sma_120":32.79},{"date":"2026-07-24","open":30.97,"high":30.98,"low":30.25,"close":30.37,"volume":680167,"rsi_14":20.89,"sma_20":31.99,"sma_60":33.57,"sma_120":32.77},{"date":"2026-07-27","open":30.66,"high":30.9,"low":30.1,"close":30.72,"volume":581616,"rsi_14":31.84,"sma_20":31.93,"sma_60":33.55,"sma_120":32.74},{"date":"2026-07-28","open":30.34,"high":30.61,"low":29.78,"close":30.57,"volume":628564,"rsi_14":33.2,"sma_20":31.8,"sma_60":33.51,"sma_120":32.71},{"date":"2026-07-29","open":30.69,"high":30.73,"low":29.5,"close":29.52,"volume":1121643,"rsi_14":27.2,"sma_20":31.57,"sma_60":33.46,"sma_120":32.67},{"date":"2026-07-30","open":29.81,"high":30.41,"low":29.63,"close":30.35,"volume":551842,"rsi_14":37.31,"sma_20":31.4,"sma_60":33.42,"sma_120":32.63},{"date":"2026-07-31","open":30.78,"high":31.03,"low":30.11,"close":30.6,"volume":565302,"rsi_14":44.08,"sma_20":31.23,"sma_60":33.39,"sma_120":32.59},{"date":"2026-08-03","open":30.66,"high":31.59,"low":30.49,"close":31.59,"volume":511311,"rsi_14":48.74,"sma_20":31.11,"sma_60":33.35,"sma_120":32.55},{"date":"2026-08-04","open":32.19,"high":33.31,"low":32.15,"close":33.2,"volume":881904,"rsi_14":59.99,"sma_20":31.14,"sma_60":33.36,"sma_120":32.56},{"date":"2026-08-05","open":33.19,"high":33.4,"low":32.57,"close":32.58,"volume":565757,"rsi_14":61.3,"sma_20":31.15,"sma_60":33.33,"sma_120":32.57},{"date":"2026-08-06","open":32.38,"high":33.39,"low":32.33,"close":33.01,"volume":432159,"rsi_14":66.96,"sma_20":31.19,"sma_60":33.3,"sma_120":32.59},{"date":"2026-08-07","open":33.27,"high":34.33,"low":33.27,"close":34.27,"volume":530263,"rsi_14":70.94,"sma_20":31.3,"sma_60":33.29,"sma_120":32.61},{"date":"2026-08-10","open":34.5,"high":34.74,"low":34.2,"close":34.41,"volume":526405,"rsi_14":69.02,"sma_20":31.46,"sma_60":33.29,"sma_120":32.64},{"date":"2026-08-11","open":34.34,"high":34.61,"low":34.16,"close":34.41,"volume":1163834},{"date":"2026-08-12","open":34.74,"high":34.86,"low":34.31,"close":34.69,"volume":756354,"rsi_14":71.98,"sma_20":31.75,"sma_60":33.29,"sma_120":32.67},{"date":"2026-08-13","open":34.54,"high":34.98,"low":34.49,"close":34.85,"volume":631306,"rsi_14":77.59,"sma_20":31.95,"sma_60":33.3,"sma_120":32.69},{"date":"2026-08-14","open":35.12,"high":35.47,"low":34.61,"close":34.86,"volume":507860,"rsi_14":76.61,"sma_20":32.18,"sma_60":33.32,"sma_120":32.71},{"date":"2026-08-17","open":34.88,"high":35.1,"low":34.64,"close":34.7,"volume":554913,"rsi_14":76.51,"sma_20":32.39,"sma_60":33.32,"sma_120":32.73},{"date":"2026-08-18","open":34.01,"high":34.38,"low":33.81,"close":33.98,"volume":518988,"rsi_14":79.89,"sma_20":32.53,"sma_60":33.32,"sma_120":32.75},{"date":"2026-08-19","open":33.98,"high":34.01,"low":33.16,"close":33.64,"volume":669658},{"date":"2026-08-20","open":33.38,"high":33.41,"low":32.69,"close":32.92,"volume":634932,"rsi_14":65.59,"sma_20":32.76,"sma_60":33.23,"sma_120":32.76},{"date":"2026-08-21","open":33.14,"high":33.45,"low":32.84,"close":33.25,"volume":248529,"rsi_14":62.24,"sma_20":32.91,"sma_60":33.18,"sma_120":32.77},{"date":"2026-08-24","open":33.0,"high":33.0,"low":32.41,"close":32.45,"volume":408364,"rsi_14":43.72,"sma_20":32.99,"sma_60":33.09,"sma_120":32.78},{"date":"2026-08-25","open":32.8,"high":32.8,"low":32.32,"close":32.49,"volume":546612,"rsi_14":49.17,"sma_20":33.09,"sma_60":33.01,"sma_120":32.78},{"date":"2026-08-26","open":32.29,"high":32.73,"low":32.26,"close":32.45,"volume":446308,"rsi_14":44.4,"sma_20":33.23,"sma_60":32.94,"sma_120":32.79},{"date":"2026-08-27","open":32.57,"high":32.83,"low":32.41,"close":32.82,"volume":549785,"rsi_14":32.36,"sma_20":33.36,"sma_60":32.88,"sma_120":32.8},{"date":"2026-08-28","open":32.68,"high":32.79,"low":32.18,"close":32.35,"volume":331355,"rsi_14":26.86,"sma_20":33.45,"sma_60":32.82,"sma_120":32.81},{"date":"2026-08-31","open":32.19,"high":32.45,"low":32.19,"close":32.38,"volume":252803,"rsi_14":27.29,"sma_20":33.49,"sma_60":32.75,"sma_120":32.81},{"date":"2026-09-01","open":31.97,"high":32.11,"low":31.77,"close":31.83,"volume":406661,"rsi_14":19.83,"sma_20":33.42,"sma_60":32.72,"sma_120":32.81},{"date":"2026-09-02","open":31.87,"high":31.92,"low":31.62,"close":31.85,"volume":280642},{"date":"2026-09-03","open":32.19,"high":32.49,"low":32.06,"close":32.35,"volume":454405,"rsi_14":25.34,"sma_20":33.35,"sma_60":32.65,"sma_120":32.83},{"date":"2026-09-04","open":32.29,"high":32.47,"low":32.09,"close":32.22,"volume":287457,"rsi_14":25.49,"sma_20":33.25,"sma_60":32.64,"sma_120":32.84},{"date":"2026-09-08","open":32.26,"high":32.73,"low":32.21,"close":32.52,"volume":385946},{"date":"2026-09-09","open":32.38,"high":32.49,"low":31.83,"close":31.84,"volume":357019,"rsi_14":31.93,"sma_20":33.02,"sma_60":32.58,"sma_120":32.85},{"date":"2026-09-10","open":31.55,"high":32.17,"low":31.5,"close":31.66,"volume":479704,"rsi_14":35.85,"sma_20":32.87,"sma_60":32.52,"sma_120":32.85},{"date":"2026-09-11","open":31.94,"high":31.98,"low":31.63,"close":31.84,"volume":296198,"rsi_14":33.53,"sma_20":32.72,"sma_60":32.47,"sma_120":32.87},{"date":"2026-09-14","open":31.23,"high":31.9,"low":31.23,"close":31.65,"volume":520895,"rsi_14":39.1,"sma_20":32.56,"sma_60":32.42,"sma_120":32.88},{"date":"2026-09-15","open":31.72,"high":31.83,"low":31.25,"close":31.51,"volume":344165},{"date":"2026-09-16","open":31.59,"high":31.89,"low":31.22,"close":31.58,"volume":653946,"rsi_14":38.55,"sma_20":32.28,"sma_60":32.34,"sma_120":32.89},{"date":"2026-09-17","open":32.14,"high":32.4,"low":32.13,"close":32.3,"volume":315802,"rsi_14":43.73,"sma_20":32.21,"sma_60":32.34,"sma_120":32.91},{"date":"2026-09-18","open":32.43,"high":32.49,"low":31.84,"close":32.12,"volume":292360,"rsi_14":47.02,"sma_20":32.17,"sma_60":32.33,"sma_120":32.94},{"date":"2026-09-21","open":32.42,"high":33.02,"low":32.42,"close":32.9,"volume":503954,"rsi_14":55.35,"sma_20":32.15,"sma_60":32.35,"sma_120":32.98},{"date":"2026-09-22","open":33.0,"high":33.11,"low":32.72,"close":33.04,"volume":284303,"rsi_14":64.62,"sma_20":32.19,"sma_60":32.37,"sma_120":33.01},{"date":"2026-09-23","open":32.99,"high":33.14,"low":32.62,"close":32.67,"volume":228332,"rsi_14":59.01,"sma_20":32.19,"sma_60":32.36,"sma_120":33.03},{"date":"2026-09-24","open":32.39,"high":32.92,"low":32.24,"close":32.77,"volume":252800,"rsi_14":55.06,"sma_20":32.21,"sma_60":32.34,"sma_120":33.05},{"date":"2026-09-25","open":32.96,"high":33.03,"low":32.55,"close":32.7,"volume":432813,"rsi_14":55.8,"sma_20":32.2,"sma_60":32.32,"sma_120":33.07},{"date":"2026-09-28","open":32.47,"high":32.47,"low":32.05,"close":32.07,"volume":416883,"rsi_14":44.81,"sma_20":32.19,"sma_60":32.29,"sma_120":33.08},{"date":"2026-09-29","open":32.22,"high":32.3,"low":31.84,"close":31.92,"volume":563504,"rsi_14":51.03,"sma_20":32.17,"sma_60":32.25,"sma_120":33.08},{"date":"2026-09-30","open":32.02,"high":32.34,"low":31.9,"close":31.9,"volume":489564},{"date":"2026-10-01","open":32.04,"high":32.23,"low":31.79,"close":31.97,"volume":718268,"rsi_14":51.79,"sma_20":32.18,"sma_60":32.24,"sma_120":33.1},{"date":"2026-10-02","open":32.35,"high":32.84,"low":32.28,"close":32.68,"volume":803959,"rsi_14":62.41,"sma_20":32.19,"sma_60":32.24,"sma_120":33.1},{"date":"2026-10-05","open":32.7,"high":32.97,"low":32.53,"close":32.91,"volume":795657,"rsi_14":66.51,"sma_20":32.23,"sma_60":32.26,"sma_120":33.1},{"date":"2026-10-06","open":33.05,"high":33.46,"low":33.05,"close":33.23,"volume":695930,"rsi_14":68.37,"sma_20":32.26,"sma_60":32.29,"sma_120":33.11},{"date":"2026-10-07","open":32.83,"high":32.85,"low":32.27,"close":32.62,"volume":789718},{"date":"2026-10-08","open":32.38,"high":32.51,"low":31.86,"close":32.07,"volume":548326,"rsi_14":49.58,"sma_20":32.32,"sma_60":32.31,"sma_120":33.09},{"date":"2026-10-09","open":32.46,"high":32.48,"low":32.05,"close":32.2,"volume":578636,"rsi_14":41.46,"sma_20":32.34,"sma_60":32.34,"sma_120":33.08},{"date":"2026-10-12","open":32.16,"high":32.23,"low":31.72,"close":31.76,"volume":301584,"rsi_14":35.45,"sma_20":32.35,"sma_60":32.36,"sma_120":33.06},{"date":"2026-10-13","open":31.51,"high":31.63,"low":31.22,"close":31.44,"volume":448237,"rsi_14":35.7,"sma_20":32.34,"sma_60":32.38,"sma_120":33.04},{"date":"2026-10-14","open":31.14,"high":31.35,"low":30.44,"close":30.52,"volume":468083,"rsi_14":28.29,"sma_20":32.29,"sma_60":32.37,"sma_120":33.02},{"date":"2026-10-15","open":29.94,"high":30.59,"low":29.46,"close":30.53,"volume":674365,"rsi_14":28.89,"sma_20":32.2,"sma_60":32.36,"sma_120":33.0},{"date":"2026-10-16","open":30.59,"high":30.59,"low":29.66,"close":29.88,"volume":541175,"rsi_14":28.73,"sma_20":32.09,"sma_60":32.34,"sma_120":32.97},{"date":"2026-10-19","open":30.21,"high":30.38,"low":29.94,"close":30.03,"volume":265269,"rsi_14":31.38,"sma_20":31.94,"sma_60":32.34,"sma_120":32.95},{"date":"2026-10-20","open":29.83,"high":30.43,"low":29.64,"close":30.08,"volume":927974,"rsi_14":31.77,"sma_20":31.79,"sma_60":32.32,"sma_120":32.94},{"date":"2026-10-21","open":30.56,"high":30.75,"low":30.36,"close":30.55,"volume":358266,"rsi_14":37.17,"sma_20":31.69,"sma_60":32.32,"sma_120":32.92},{"date":"2026-10-22","open":29.98,"high":30.24,"low":29.43,"close":29.65,"volume":607468,"rsi_14":23.65,"sma_20":31.54,"sma_60":32.33,"sma_120":32.89},{"date":"2026-10-23","open":29.65,"high":29.81,"low":29.65,"close":29.81,"volume":0,"rsi_14":23.65,"sma_20":31.54,"sma_60":32.33,"sma_120":32.89}],"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 Space & Defense Innovation ETF","phase":"above-fold","symbol_resolved":true}