{"status":"ok","report":{"price_analysis":{"current":53.625,"change_1d":-1.0,"change_7d":-1.5,"change_30d":-15.3,"high_30d":67.58,"low_30d":53.43,"position_in_range":1.0,"support":54.84,"resistance":66.16},"summary":"Amplify Blockchain Technology ETF(BLOK)은(는) Equity Digital Assets를 추종하는 ETF입니다, 순자산 $1.43B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.21)가 시그널선(-1.73)을 하회합니다(데드크로스). 현재가가 SMA20(58)과 SMA60(61) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 52~65 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.441041347626353,"macd":-2.207695286578847,"macd_signal":-1.7341766571543322,"sma_20":58.49225,"sma_60":61.1145,"bb_upper":64.52457996030554,"bb_lower":52.459920039694445,"atr_14":1.880500000000001},"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":28,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.4,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.3,"unit":"%","percentile":29,"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":0.7952,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.8,"summary":"배당수익률 0.80%","metrics":[{"name":"배당수익률","value":0.8,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:18.045578+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Equity Digital Assets","issuer":"Amplify ETFs","category":"Equity Digital Assets","expense_ratio":0.7,"aum":1425362180.0,"aum_display":"$1.43B","dividend_yield":0.6,"tracking_error":null,"holdings":[{"ticker":"HUT","name":"Hut 8 Corp","weight":4.67},{"ticker":"CIFR","name":"Cipher Digital Inc","weight":4.41},{"ticker":"WULF","name":"TeraWulf Inc","weight":4.14},{"ticker":"GLXY","name":"Galaxy Digital Inc Ordinary Shares - Class A","weight":3.73},{"ticker":"CORZ","name":"Core Scientific Inc Ordinary Shares - New","weight":3.44},{"ticker":"DELL","name":"Dell Technologies Inc Ordinary Shares - Class C","weight":3.28},{"ticker":"HOOD","name":"Robinhood Markets Inc Class A","weight":3.1},{"ticker":"APLD","name":"Applied Digital Corp","weight":3.09},{"ticker":"BBBY","name":"Bed Bath & Beyond Inc","weight":3.03},{"ticker":"OPRA","name":"Opera Ltd ADR","weight":2.87}],"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":53.625,"change_pct":-0.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-01-17","close":20.21},{"date":"2018-01-18","close":20.39},{"date":"2018-01-19","close":20.69},{"date":"2018-01-22","close":21.17},{"date":"2018-01-23","close":21.27},{"date":"2018-01-24","close":21.1},{"date":"2018-01-25","close":16.145},{"date":"2018-01-26","close":16.3535},{"date":"2018-01-29","close":16.4617},{"date":"2018-01-30","close":16.1913},{"date":"2018-01-31","close":16.1372},{"date":"2018-02-01","close":15.9209},{"date":"2018-02-02","close":15.3339},{"date":"2018-02-05","close":14.4609},{"date":"2018-02-06","close":14.7236},{"date":"2018-02-07","close":14.685},{"date":"2018-02-08","close":14.1519},{"date":"2018-02-09","close":14.4223},{"date":"2018-02-12","close":14.6},{"date":"2018-02-13","close":14.6695},{"date":"2018-02-14","close":14.9708},{"date":"2018-02-15","close":15.4188},{"date":"2018-02-16","close":15.3879},{"date":"2018-02-20","close":15.4806},{"date":"2018-02-21","close":15.2798},{"date":"2018-02-22","close":15.218},{"date":"2018-02-23","close":15.4497},{"date":"2018-02-26","close":15.6428},{"date":"2018-02-27","close":15.4265},{"date":"2018-02-28","close":15.3416},{"date":"2018-03-01","close":15.0326},{"date":"2018-03-02","close":15.1716},{"date":"2018-03-05","close":15.4111},{"date":"2018-03-06","close":15.527},{"date":"2018-03-07","close":15.6351},{"date":"2018-03-08","close":15.6892},{"date":"2018-03-09","close":15.836},{"date":"2018-03-12","close":15.9518},{"date":"2018-03-13","close":15.7742},{"date":"2018-03-14","close":15.7355},{"date":"2018-03-15","close":15.7124},{"date":"2018-03-16","close":15.7124},{"date":"2018-03-19","close":15.4883},{"date":"2018-03-20","close":15.5733},{"date":"2018-03-21","close":15.581},{"date":"2018-03-22","close":15.1407},{"date":"2018-03-23","close":14.8163},{"date":"2018-03-26","close":15.1794},{"date":"2018-03-27","close":14.7004},{"date":"2018-03-28","close":14.5691},{"date":"2018-03-29","close":14.7777},{"date":"2018-04-02","close":14.3914},{"date":"2018-04-03","close":14.4455},{"date":"2018-04-04","close":14.6378},{"date":"2018-04-05","close":14.6309},{"date":"2018-04-06","close":14.3914},{"date":"2018-04-09","close":14.4455},{"date":"2018-04-10","close":14.7236},{"date":"2018-04-11","close":14.6},{"date":"2018-04-12","close":14.9167},{"date":"2018-04-13","close":14.7854},{"date":"2018-04-16","close":14.824},{"date":"2018-04-17","close":14.994},{"date":"2018-04-18","close":15.0017},{"date":"2018-04-19","close":14.8047},{"date":"2018-04-20","close":14.8086},{"date":"2018-04-23","close":14.824},{"date":"2018-04-24","close":14.6618},{"date":"2018-04-25","close":14.5227},{"date":"2018-04-26","close":14.7545},{"date":"2018-04-27","close":14.8472},{"date":"2018-04-30","close":14.7854},{"date":"2018-05-01","close":14.909},{"date":"2018-05-02","close":14.7699},{"date":"2018-05-03","close":14.8549},{"date":"2018-05-04","close":14.9708},{"date":"2018-05-07","close":15.0789},{"date":"2018-05-08","close":15.1562},{"date":"2018-05-09","close":15.218},{"date":"2018-05-10","close":15.3725},{"date":"2018-05-11","close":15.4729},{"date":"2018-05-14","close":15.5733},{"date":"2018-05-15","close":15.4343},{"date":"2018-05-16","close":15.6274},{"date":"2018-05-17","close":15.5733},{"date":"2018-05-18","close":15.527},{"date":"2018-05-21","close":15.6351},{"date":"2018-05-22","close":15.6119},{"date":"2018-05-23","close":15.6197},{"date":"2018-05-24","close":15.666},{"date":"2018-05-25","close":15.6274},{"date":"2018-05-29","close":15.3648},{"date":"2018-05-30","close":15.5208},{"date":"2018-05-31","close":15.5579},{"date":"2018-06-01","close":15.751},{"date":"2018-06-04","close":15.9596},{"date":"2018-06-05","close":15.8823},{"date":"2018-06-06","close":15.9364},{"date":"2018-06-07","close":15.8823},{"date":"2018-06-08","close":16.0059},{"date":"2018-06-11","close":15.9518},{"date":"2018-06-12","close":16.0368},{"date":"2018-06-13","close":15.9905},{"date":"2018-06-14","close":16.0754},{"date":"2018-06-15","close":16.0445},{"date":"2018-06-18","close":16.0832},{"date":"2018-06-19","close":15.7819},{"date":"2018-06-20","close":15.8128},{"date":"2018-06-21","close":15.5965},{"date":"2018-06-22","close":15.4188},{"date":"2018-06-25","close":15.0403},{"date":"2018-06-26","close":14.9708},{"date":"2018-06-27","close":14.685},{"date":"2018-06-28","close":14.8704},{"date":"2018-06-29","close":14.9708},{"date":"2018-07-02","close":14.9476},{"date":"2018-07-03","close":15.0256},{"date":"2018-07-05","close":15.0558},{"date":"2018-07-06","close":15.2643},{"date":"2018-07-09","close":15.5347},{"date":"2018-07-10","close":15.5193},{"date":"2018-07-11","close":15.3107},{"date":"2018-07-12","close":15.4729},{"date":"2018-07-13","close":15.4961},{"date":"2018-07-16","close":15.5115},{"date":"2018-07-17","close":15.8282},{"date":"2018-07-18","close":15.7896},{"date":"2018-07-19","close":15.7278},{"date":"2018-07-20","close":15.7278},{"date":"2018-07-23","close":15.7587},{"date":"2018-07-24","close":15.8282},{"date":"2018-07-25","close":15.9905},{"date":"2018-07-26","close":16.0445},{"date":"2018-07-27","close":15.89},{"date":"2018-07-30","close":15.5656},{"date":"2018-07-31","close":15.4575},{"date":"2018-08-01","close":15.4188},{"date":"2018-08-02","close":15.4961},{"date":"2018-08-03","close":15.5038},{"date":"2018-08-06","close":15.5193},{"date":"2018-08-07","close":15.6119},{"date":"2018-08-08","close":15.5888},{"date":"2018-08-09","close":15.5424},{"date":"2018-08-10","close":15.3648},{"date":"2018-08-13","close":15.1485},{"date":"2018-08-14","close":15.133},{"date":"2018-08-15","close":14.909},{"date":"2018-08-16","close":14.8626},{"date":"2018-08-17","close":14.9013},{"date":"2018-08-20","close":14.9476},{"date":"2018-08-21","close":15.0403},{"date":"2018-08-22","close":15.1407},{"date":"2018-08-23","close":15.1407},{"date":"2018-08-24","close":15.3261},{"date":"2018-08-27","close":15.5733},{"date":"2018-08-28","close":15.6351},{"date":"2018-08-29","close":15.7742},{"date":"2018-08-30","close":15.6351},{"date":"2018-08-31","close":15.751},{"date":"2018-09-04","close":15.836},{"date":"2018-09-05","close":15.5115},{"date":"2018-09-06","close":15.303},{"date":"2018-09-07","close":15.3091},{"date":"2018-09-10","close":15.3091},{"date":"2018-09-11","close":15.3339},{"date":"2018-09-12","close":15.3879},{"date":"2018-09-13","close":15.4265},{"date":"2018-09-14","close":15.5501},{"date":"2018-09-17","close":15.357},{"date":"2018-09-18","close":15.4188},{"date":"2018-09-19","close":15.5115},{"date":"2018-09-20","close":15.5347},{"date":"2018-09-21","close":15.5888},{"date":"2018-09-24","close":15.5656},{"date":"2018-09-25","close":15.6282},{"date":"2018-09-26","close":15.6119},{"date":"2018-09-27","close":15.6815},{"date":"2018-09-28","close":15.6506},{"date":"2018-10-01","close":15.751},{"date":"2018-10-02","close":15.5115},{"date":"2018-10-03","close":15.4575},{"date":"2018-10-04","close":15.1794},{"date":"2018-10-05","close":14.9708},{"date":"2018-10-08","close":14.8395},{"date":"2018-10-09","close":14.7931},{"date":"2018-10-10","close":14.2446},{"date":"2018-10-11","close":13.8043},{"date":"2018-10-12","close":14.1442},{"date":"2018-10-15","close":14.0901},{"date":"2018-10-16","close":14.4609},{"date":"2018-10-17","close":14.3837},{"date":"2018-10-18","close":13.9975},{"date":"2018-10-19","close":13.8893},{"date":"2018-10-22","close":13.8893},{"date":"2018-10-23","close":13.8352},{"date":"2018-10-24","close":13.3486},{"date":"2018-10-25","close":13.449},{"date":"2018-10-26","close":13.0859},{"date":"2018-10-29","close":12.9391},{"date":"2018-10-30","close":13.1709},{"date":"2018-10-31","close":13.4799},{"date":"2018-11-01","close":13.7194},{"date":"2018-11-02","close":13.8507},{"date":"2018-11-05","close":13.7425},{"date":"2018-11-06","close":13.897},{"date":"2018-11-07","close":14.179},{"date":"2018-11-08","close":14.0052},{"date":"2018-11-09","close":13.7889},{"date":"2018-11-12","close":13.364},{"date":"2018-11-13","close":13.3795},{"date":"2018-11-14","close":13.2705},{"date":"2018-11-15","close":13.3795},{"date":"2018-11-16","close":13.1941},{"date":"2018-11-19","close":12.9469},{"date":"2018-11-20","close":12.4911},{"date":"2018-11-21","close":12.6224},{"date":"2018-11-23","close":12.5452},{"date":"2018-11-26","close":12.5915},{"date":"2018-11-27","close":12.5606},{"date":"2018-11-28","close":13.0141},{"date":"2018-11-29","close":12.9469},{"date":"2018-11-30","close":12.9855},{"date":"2018-12-03","close":13.2404},{"date":"2018-12-04","close":12.746},{"date":"2018-12-06","close":12.6533},{"date":"2018-12-07","close":12.3212},{"date":"2018-12-10","close":12.3521},{"date":"2018-12-11","close":12.2671},{"date":"2018-12-12","close":12.4293},{"date":"2018-12-13","close":12.3521},{"date":"2018-12-14","close":12.1821},{"date":"2018-12-17","close":11.8113},{"date":"2018-12-18","close":11.8121},{"date":"2018-12-19","close":11.7024},{"date":"2018-12-20","close":11.4791},{"date":"2018-12-21","close":11.2629},{"date":"2018-12-24","close":11.1702},{"date":"2018-12-26","close":11.5178},{"date":"2018-12-27","close":11.5718},{"date":"2018-12-28","close":11.5891},{"date":"2018-12-31","close":11.5578},{"date":"2019-01-02","close":11.7299},{"date":"2019-01-03","close":11.4795},{"date":"2019-01-04","close":11.9881},{"date":"2019-01-07","close":12.2855},{"date":"2019-01-08","close":12.3481},{"date":"2019-01-09","close":12.4271},{"date":"2019-01-10","close":12.4107},{"date":"2019-01-11","close":12.3559},{"date":"2019-01-14","close":12.2464},{"date":"2019-01-15","close":12.4811},{"date":"2019-01-16","close":12.5203},{"date":"2019-01-17","close":12.6063},{"date":"2019-01-18","close":12.9115},{"date":"2019-01-22","close":12.5124},{"date":"2019-01-23","close":12.5281},{"date":"2019-01-24","close":12.7707},{"date":"2019-01-25","close":13.0524},{"date":"2019-01-28","close":12.8254},{"date":"2019-01-29","close":12.7002},{"date":"2019-01-30","close":12.9037},{"date":"2019-01-31","close":12.9592},{"date":"2019-02-01","close":12.9272},{"date":"2019-02-04","close":13.0054},{"date":"2019-02-05","close":13.1463},{"date":"2019-02-06","close":13.2089},{"date":"2019-02-07","close":12.9428},{"date":"2019-02-08","close":13.0125},{"date":"2019-02-11","close":13.0132},{"date":"2019-02-12","close":13.1932},{"date":"2019-02-13","close":13.2558},{"date":"2019-02-14","close":13.1932},{"date":"2019-02-15","close":13.2949},{"date":"2019-02-19","close":13.6784},{"date":"2019-02-20","close":13.7112},{"date":"2019-02-21","close":13.5297},{"date":"2019-02-22","close":13.6862},{"date":"2019-02-25","close":13.6956},{"date":"2019-02-26","close":13.7332},{"date":"2019-02-27","close":13.741},{"date":"2019-02-28","close":13.7613},{"date":"2019-03-01","close":13.874},{"date":"2019-03-04","close":13.7801},{"date":"2019-03-05","close":13.8349},{"date":"2019-03-06","close":13.741},{"date":"2019-03-07","close":13.561},{"date":"2019-03-08","close":13.4906},{"date":"2019-03-11","close":13.6745},{"date":"2019-03-12","close":13.7214},{"date":"2019-03-13","close":13.7723},{"date":"2019-03-14","close":13.6385},{"date":"2019-03-15","close":13.7566},{"date":"2019-03-18","close":13.9069},{"date":"2019-03-19","close":13.9562},{"date":"2019-03-20","close":13.9523},{"date":"2019-03-21","close":14.0696},{"date":"2019-03-22","close":13.7175},{"date":"2019-03-25","close":13.5375},{"date":"2019-03-26","close":13.6862},{"date":"2019-03-27","close":13.6001},{"date":"2019-03-28","close":13.6471},{"date":"2019-03-29","close":13.7645},{"date":"2019-04-01","close":13.9131},{"date":"2019-04-02","close":14.1009},{"date":"2019-04-03","close":14.2574},{"date":"2019-04-04","close":14.1635},{"date":"2019-04-05","close":14.187},{"date":"2019-04-08","close":14.2966},{"date":"2019-04-09","close":14.1495},{"date":"2019-04-10","close":14.2778},{"date":"2019-04-11","close":14.1088},{"date":"2019-04-12","close":14.1635},{"date":"2019-04-15","close":14.0931},{"date":"2019-04-16","close":14.2183},{"date":"2019-04-17","close":14.2574},{"date":"2019-04-18","close":14.2183},{"date":"2019-04-22","close":14.2105},{"date":"2019-04-23","close":14.1401},{"date":"2019-04-24","close":14.1322},{"date":"2019-04-25","close":14.1088},{"date":"2019-04-26","close":13.921},{"date":"2019-04-29","close":14.0305},{"date":"2019-04-30","close":14.0156},{"date":"2019-05-01","close":13.9444},{"date":"2019-05-02","close":13.8584},{"date":"2019-05-03","close":14.061},{"date":"2019-05-06","close":13.9366},{"date":"2019-05-07","close":13.7097},{"date":"2019-05-08","close":13.7785},{"date":"2019-05-09","close":13.7214},{"date":"2019-05-10","close":13.8975},{"date":"2019-05-13","close":13.7566},{"date":"2019-05-14","close":13.7566},{"date":"2019-05-15","close":13.8271},{"date":"2019-05-16","close":14.0149},{"date":"2019-05-17","close":13.9131},{"date":"2019-05-20","close":13.7175},{"date":"2019-05-21","close":13.9288},{"date":"2019-05-22","close":13.9139},{"date":"2019-05-23","close":13.5688},{"date":"2019-05-24","close":13.8192},{"date":"2019-05-28","close":13.9288},{"date":"2019-05-29","close":13.7832},{"date":"2019-05-30","close":13.7332},{"date":"2019-05-31","close":13.5923},{"date":"2019-06-03","close":13.3262},{"date":"2019-06-04","close":13.4123},{"date":"2019-06-05","close":13.4358},{"date":"2019-06-06","close":13.435},{"date":"2019-06-07","close":13.5845},{"date":"2019-06-10","close":13.7488},{"date":"2019-06-11","close":13.8505},{"date":"2019-06-12","close":13.7652},{"date":"2019-06-13","close":13.7879},{"date":"2019-06-14","close":13.7339},{"date":"2019-06-17","close":13.8036},{"date":"2019-06-18","close":13.9366},{"date":"2019-06-19","close":13.9914},{"date":"2019-06-20","close":14.2496},{"date":"2019-06-21","close":14.2942},{"date":"2019-06-24","close":14.3748},{"date":"2019-06-25","close":14.0931},{"date":"2019-06-26","close":14.3044},{"date":"2019-06-27","close":14.2731},{"date":"2019-06-28","close":14.32},{"date":"2019-07-01","close":14.3795},{"date":"2019-07-02","close":14.4593},{"date":"2019-07-03","close":14.5196},{"date":"2019-07-05","close":14.5157},{"date":"2019-07-08","close":14.5391},{"date":"2019-07-09","close":14.6174},{"date":"2019-07-10","close":14.8209},{"date":"2019-07-11","close":14.813},{"date":"2019-07-12","close":14.8678},{"date":"2019-07-15","close":14.7974},{"date":"2019-07-16","close":14.6487},{"date":"2019-07-17","close":14.6487},{"date":"2019-07-18","close":14.6487},{"date":"2019-07-19","close":14.5548},{"date":"2019-07-22","close":14.633},{"date":"2019-07-23","close":14.7035},{"date":"2019-07-24","close":14.8052},{"date":"2019-07-25","close":14.7426},{"date":"2019-07-26","close":14.9226},{"date":"2019-07-29","close":14.8835},{"date":"2019-07-30","close":14.813},{"date":"2019-07-31","close":14.7066},{"date":"2019-08-01","close":14.6487},{"date":"2019-08-02","close":14.3905},{"date":"2019-08-05","close":13.7566},{"date":"2019-08-06","close":14.0305},{"date":"2019-08-07","close":14.1322},{"date":"2019-08-08","close":14.2027},{"date":"2019-08-09","close":14.2895},{"date":"2019-08-12","close":14.0305},{"date":"2019-08-13","close":14.0696},{"date":"2019-08-14","close":13.6001},{"date":"2019-08-15","close":13.7175},{"date":"2019-08-16","close":13.874},{"date":"2019-08-19","close":14.0775},{"date":"2019-08-20","close":14.0149},{"date":"2019-08-21","close":14.1166},{"date":"2019-08-22","close":14.1401},{"date":"2019-08-23","close":13.9131},{"date":"2019-08-26","close":13.9053},{"date":"2019-08-27","close":13.9053},{"date":"2019-08-28","close":13.8975},{"date":"2019-08-29","close":14.0462},{"date":"2019-08-30","close":14.0931},{"date":"2019-09-03","close":14.1322},{"date":"2019-09-04","close":14.3748},{"date":"2019-09-05","close":14.547},{"date":"2019-09-06","close":14.5704},{"date":"2019-09-09","close":14.6409},{"date":"2019-09-10","close":14.6839},{"date":"2019-09-11","close":14.7504},{"date":"2019-09-12","close":14.86},{"date":"2019-09-13","close":14.7974},{"date":"2019-09-16","close":14.5939},{"date":"2019-09-17","close":14.5783},{"date":"2019-09-18","close":14.5493},{"date":"2019-09-19","close":14.4922},{"date":"2019-09-20","close":14.5},{"date":"2019-09-23","close":14.2809},{"date":"2019-09-24","close":14.1088},{"date":"2019-09-25","close":14.1166},{"date":"2019-09-26","close":14.187},{"date":"2019-09-27","close":13.9757},{"date":"2019-09-30","close":14.0376},{"date":"2019-10-01","close":13.8944},{"date":"2019-10-02","close":13.6322},{"date":"2019-10-03","close":13.7645},{"date":"2019-10-04","close":13.921},{"date":"2019-10-07","close":13.9288},{"date":"2019-10-08","close":13.7371},{"date":"2019-10-09","close":13.8114},{"date":"2019-10-10","close":13.885},{"date":"2019-10-11","close":14.0649},{"date":"2019-10-14","close":14.0227},{"date":"2019-10-15","close":14.1275},{"date":"2019-10-16","close":14.0775},{"date":"2019-10-17","close":14.0931},{"date":"2019-10-18","close":13.9679},{"date":"2019-10-21","close":14.1526},{"date":"2019-10-22","close":13.9992},{"date":"2019-10-23","close":13.9796},{"date":"2019-10-24","close":14.0383},{"date":"2019-10-25","close":14.2105},{"date":"2019-10-28","close":14.3513},{"date":"2019-10-29","close":14.2653},{"date":"2019-10-30","close":14.2692},{"date":"2019-10-31","close":14.1714},{"date":"2019-11-01","close":14.2418},{"date":"2019-11-04","close":14.3592},{"date":"2019-11-05","close":14.3905},{"date":"2019-11-06","close":14.3748},{"date":"2019-11-07","close":14.4609},{"date":"2019-11-08","close":14.4429},{"date":"2019-11-11","close":14.3748},{"date":"2019-11-12","close":14.374},{"date":"2019-11-13","close":14.5548},{"date":"2019-11-14","close":14.633},{"date":"2019-11-15","close":14.6409},{"date":"2019-11-18","close":14.6096},{"date":"2019-11-19","close":14.6174},{"date":"2019-11-20","close":14.5587},{"date":"2019-11-21","close":14.5673},{"date":"2019-11-22","close":14.6698},{"date":"2019-11-25","close":14.8052},{"date":"2019-11-26","close":14.8052},{"date":"2019-11-27","close":14.77},{"date":"2019-11-29","close":14.7082},{"date":"2019-12-02","close":14.5078},{"date":"2019-12-03","close":14.4687},{"date":"2019-12-04","close":14.5235},{"date":"2019-12-05","close":14.5078},{"date":"2019-12-06","close":14.633},{"date":"2019-12-09","close":14.5861},{"date":"2019-12-10","close":14.5274},{"date":"2019-12-11","close":14.6057},{"date":"2019-12-12","close":14.8052},{"date":"2019-12-13","close":14.7817},{"date":"2019-12-16","close":14.9226},{"date":"2019-12-17","close":14.9382},{"date":"2019-12-18","close":14.8756},{"date":"2019-12-19","close":14.8881},{"date":"2019-12-20","close":14.9617},{"date":"2019-12-23","close":14.9617},{"date":"2019-12-24","close":14.9148},{"date":"2019-12-26","close":14.9695},{"date":"2019-12-27","close":15.0321},{"date":"2019-12-30","close":14.8924},{"date":"2019-12-31","close":14.9722},{"date":"2020-01-02","close":15.1799},{"date":"2020-01-03","close":15.0521},{"date":"2020-01-06","close":15.1719},{"date":"2020-01-07","close":15.2677},{"date":"2020-01-08","close":15.3875},{"date":"2020-01-09","close":15.4833},{"date":"2020-01-10","close":15.4873},{"date":"2020-01-13","close":15.5871},{"date":"2020-01-14","close":15.635},{"date":"2020-01-15","close":15.659},{"date":"2020-01-16","close":15.7149},{"date":"2020-01-17","close":15.7069},{"date":"2020-01-21","close":15.5072},{"date":"2020-01-22","close":15.5951},{"date":"2020-01-23","close":15.5152},{"date":"2020-01-24","close":15.4274},{"date":"2020-01-27","close":15.092},{"date":"2020-01-28","close":15.2837},{"date":"2020-01-29","close":15.3475},{"date":"2020-01-30","close":15.3156},{"date":"2020-01-31","close":15.084},{"date":"2020-02-03","close":15.1319},{"date":"2020-02-04","close":15.3715},{"date":"2020-02-05","close":15.4913},{"date":"2020-02-06","close":15.5296},{"date":"2020-02-07","close":15.4593},{"date":"2020-02-10","close":15.6031},{"date":"2020-02-11","close":15.8187},{"date":"2020-02-12","close":16.1381},{"date":"2020-02-13","close":16.0502},{"date":"2020-02-14","close":16.1221},{"date":"2020-02-18","close":15.8666},{"date":"2020-02-19","close":15.9464},{"date":"2020-02-20","close":15.7787},{"date":"2020-02-21","close":15.6909},{"date":"2020-02-24","close":15.2038},{"date":"2020-02-25","close":14.8285},{"date":"2020-02-26","close":14.7966},{"date":"2020-02-27","close":14.3414},{"date":"2020-02-28","close":14.2775},{"date":"2020-03-02","close":14.6129},{"date":"2020-03-03","close":14.4332},{"date":"2020-03-04","close":14.7646},{"date":"2020-03-05","close":14.474},{"date":"2020-03-06","close":14.1625},{"date":"2020-03-09","close":12.9999},{"date":"2020-03-10","close":13.459},{"date":"2020-03-11","close":12.8642},{"date":"2020-03-12","close":11.3629},{"date":"2020-03-13","close":11.9706},{"date":"2020-03-16","close":10.78},{"date":"2020-03-17","close":11.2847},{"date":"2020-03-18","close":10.7401},{"date":"2020-03-19","close":10.9142},{"date":"2020-03-20","close":10.8718},{"date":"2020-03-23","close":10.772},{"date":"2020-03-24","close":11.8021},{"date":"2020-03-25","close":11.9778},{"date":"2020-03-26","close":12.4649},{"date":"2020-03-27","close":12.1455},{"date":"2020-03-30","close":12.3291},{"date":"2020-03-31","close":12.2732},{"date":"2020-04-01","close":11.8341},{"date":"2020-04-02","close":12.0177},{"date":"2020-04-03","close":11.8261},{"date":"2020-04-06","close":12.6246},{"date":"2020-04-07","close":12.7364},{"date":"2020-04-08","close":12.952},{"date":"2020-04-09","close":13.2235},{"date":"2020-04-13","close":13.2954},{"date":"2020-04-14","close":13.6547},{"date":"2020-04-15","close":13.3832},{"date":"2020-04-16","close":13.495},{"date":"2020-04-17","close":13.8703},{"date":"2020-04-20","close":13.8703},{"date":"2020-04-21","close":13.4311},{"date":"2020-04-22","close":13.6946},{"date":"2020-04-23","close":13.7824},{"date":"2020-04-24","close":13.9182},{"date":"2020-04-27","close":14.2216},{"date":"2020-04-28","close":14.1817},{"date":"2020-04-29","close":14.5251},{"date":"2020-04-30","close":14.3654},{"date":"2020-05-01","close":14.006},{"date":"2020-05-04","close":13.9901},{"date":"2020-05-05","close":14.1897},{"date":"2020-05-06","close":14.1737},{"date":"2020-05-07","close":14.541},{"date":"2020-05-08","close":14.7806},{"date":"2020-05-11","close":14.7726},{"date":"2020-05-12","close":14.6768},{"date":"2020-05-13","close":14.7407},{"date":"2020-05-14","close":14.7487},{"date":"2020-05-15","close":14.7566},{"date":"2020-05-18","close":15.2118},{"date":"2020-05-19","close":15.0178},{"date":"2020-05-20","close":15.2517},{"date":"2020-05-21","close":15.1319},{"date":"2020-05-22","close":15.084},{"date":"2020-05-26","close":15.2118},{"date":"2020-05-27","close":15.2134},{"date":"2020-05-28","close":15.2158},{"date":"2020-05-29","close":15.3475},{"date":"2020-06-01","close":15.619},{"date":"2020-06-02","close":15.8586},{"date":"2020-06-03","close":16.0103},{"date":"2020-06-04","close":15.8506},{"date":"2020-06-05","close":16.0423},{"date":"2020-06-08","close":16.2099},{"date":"2020-06-09","close":16.1541},{"date":"2020-06-10","close":16.4575},{"date":"2020-06-11","close":15.5392},{"date":"2020-06-12","close":15.8905},{"date":"2020-06-15","close":15.8818},{"date":"2020-06-16","close":16.1141},{"date":"2020-06-17","close":16.1956},{"date":"2020-06-18","close":16.1301},{"date":"2020-06-19","close":16.0183},{"date":"2020-06-22","close":16.3345},{"date":"2020-06-23","close":16.4176},{"date":"2020-06-24","close":16.0343},{"date":"2020-06-25","close":16.3138},{"date":"2020-06-26","close":16.0103},{"date":"2020-06-29","close":15.9784},{"date":"2020-06-30","close":16.1141},{"date":"2020-07-01","close":16.2579},{"date":"2020-07-02","close":16.4894},{"date":"2020-07-06","close":17.0883},{"date":"2020-07-07","close":17.0963},{"date":"2020-07-08","close":17.3838},{"date":"2020-07-09","close":17.4716},{"date":"2020-07-10","close":17.5555},{"date":"2020-07-13","close":17.1043},{"date":"2020-07-14","close":17.1921},{"date":"2020-07-15","close":17.3319},{"date":"2020-07-16","close":17.0484},{"date":"2020-07-17","close":17.0883},{"date":"2020-07-20","close":17.3758},{"date":"2020-07-21","close":17.7591},{"date":"2020-07-22","close":17.8309},{"date":"2020-07-23","close":17.609},{"date":"2020-07-24","close":17.6473},{"date":"2020-07-27","close":18.1424},{"date":"2020-07-28","close":17.9427},{"date":"2020-07-29","close":18.318},{"date":"2020-07-30","close":18.4458},{"date":"2020-07-31","close":18.3835},{"date":"2020-08-03","close":18.9089},{"date":"2020-08-04","close":19.1405},{"date":"2020-08-05","close":19.3561},{"date":"2020-08-06","close":19.3761},{"date":"2020-08-07","close":19.1565},{"date":"2020-08-10","close":19.0766},{"date":"2020-08-11","close":18.7333},{"date":"2020-08-12","close":18.9968},{"date":"2020-08-13","close":19.1245},{"date":"2020-08-14","close":19.2523},{"date":"2020-08-17","close":19.7075},{"date":"2020-08-18","close":19.6915},{"date":"2020-08-19","close":19.6995},{"date":"2020-08-20","close":19.6356},{"date":"2020-08-21","close":19.6835},{"date":"2020-08-24","close":19.8831},{"date":"2020-08-25","close":19.947},{"date":"2020-08-26","close":20.1227},{"date":"2020-08-27","close":20.0029},{"date":"2020-08-28","close":20.1626},{"date":"2020-08-31","close":20.3064},{"date":"2020-09-01","close":20.5778},{"date":"2020-09-02","close":20.514},{"date":"2020-09-03","close":19.7873},{"date":"2020-09-04","close":19.3881},{"date":"2020-09-08","close":18.9169},{"date":"2020-09-09","close":19.2914},{"date":"2020-09-10","close":19.0287},{"date":"2020-09-11","close":19.0127},{"date":"2020-09-14","close":19.4216},{"date":"2020-09-15","close":19.6835},{"date":"2020-09-16","close":19.6196},{"date":"2020-09-17","close":19.4919},{"date":"2020-09-18","close":19.3641},{"date":"2020-09-21","close":19.2084},{"date":"2020-09-22","close":19.2283},{"date":"2020-09-23","close":18.9489},{"date":"2020-09-24","close":18.9169},{"date":"2020-09-25","close":19.2443},{"date":"2020-09-28","close":19.5637},{"date":"2020-09-29","close":19.4759},{"date":"2020-09-30","close":19.5717},{"date":"2020-10-01","close":19.7634},{"date":"2020-10-02","close":19.5238},{"date":"2020-10-05","close":19.9103},{"date":"2020-10-06","close":19.6835},{"date":"2020-10-07","close":19.9941},{"date":"2020-10-08","close":20.3064},{"date":"2020-10-09","close":20.4421},{"date":"2020-10-12","close":20.7056},{"date":"2020-10-13","close":20.7575},{"date":"2020-10-14","close":20.6178},{"date":"2020-10-15","close":20.498},{"date":"2020-10-16","close":20.4581},{"date":"2020-10-19","close":20.4661},{"date":"2020-10-20","close":20.5858},{"date":"2020-10-21","close":20.8334},{"date":"2020-10-22","close":20.7855},{"date":"2020-10-23","close":20.7615},{"date":"2020-10-26","close":20.3543},{"date":"2020-10-27","close":20.6417},{"date":"2020-10-28","close":20.0277},{"date":"2020-10-29","close":20.1626},{"date":"2020-10-30","close":19.8672},{"date":"2020-11-02","close":19.7793},{"date":"2020-11-03","close":20.0428},{"date":"2020-11-04","close":20.7615},{"date":"2020-11-05","close":21.5281},{"date":"2020-11-06","close":21.7916},{"date":"2020-11-09","close":21.3045},{"date":"2020-11-10","close":20.7376},{"date":"2020-11-11","close":21.2167},{"date":"2020-11-12","close":21.0729},{"date":"2020-11-13","close":21.4842},{"date":"2020-11-16","close":21.8555},{"date":"2020-11-17","close":22.2308},{"date":"2020-11-18","close":21.8954},{"date":"2020-11-19","close":22.1988},{"date":"2020-11-20","close":22.4783},{"date":"2020-11-23","close":23.4126},{"date":"2020-11-24","close":23.6841},{"date":"2020-11-25","close":23.8358},{"date":"2020-11-27","close":23.6362},{"date":"2020-11-30","close":24.1832},{"date":"2020-12-01","close":24.2989},{"date":"2020-12-02","close":24.1392},{"date":"2020-12-03","close":24.3469},{"date":"2020-12-04","close":24.4107},{"date":"2020-12-07","close":24.3469},{"date":"2020-12-08","close":23.9556},{"date":"2020-12-09","close":23.3647},{"date":"2020-12-10","close":23.7959},{"date":"2020-12-11","close":23.6202},{"date":"2020-12-14","close":23.8677},{"date":"2020-12-15","close":24.6343},{"date":"2020-12-16","close":25.353},{"date":"2020-12-17","close":26.5029},{"date":"2020-12-18","close":26.3511},{"date":"2020-12-21","close":27.1417},{"date":"2020-12-22","close":28.2676},{"date":"2020-12-23","close":27.3972},{"date":"2020-12-24","close":26.8303},{"date":"2020-12-28","close":27.6687},{"date":"2020-12-29","close":27.8217},{"date":"2020-12-30","close":28.5136},{"date":"2020-12-31","close":28.4729},{"date":"2021-01-04","close":28.9206},{"date":"2021-01-05","close":29.8323},{"date":"2021-01-06","close":30.2392},{"date":"2021-01-07","close":32.1684},{"date":"2021-01-08","close":33.8614},{"date":"2021-01-11","close":31.5742},{"date":"2021-01-12","close":32.4695},{"date":"2021-01-13","close":32.2009},{"date":"2021-01-14","close":33.4382},{"date":"2021-01-15","close":32.1684},{"date":"2021-01-19","close":32.4695},{"date":"2021-01-20","close":31.6149},{"date":"2021-01-21","close":30.6951},{"date":"2021-01-22","close":31.5742},{"date":"2021-01-25","close":31.5823},{"date":"2021-01-26","close":31.5172},{"date":"2021-01-27","close":30.0602},{"date":"2021-01-28","close":31.2242},{"date":"2021-01-29","close":31.2649},{"date":"2021-02-01","close":31.9812},{"date":"2021-02-02","close":33.4137},{"date":"2021-02-03","close":34.3824},{"date":"2021-02-04","close":34.8871},{"date":"2021-02-05","close":35.872},{"date":"2021-02-08","close":39.7872},{"date":"2021-02-09","close":42.8722},{"date":"2021-02-10","close":40.3407},{"date":"2021-02-11","close":42.1152},{"date":"2021-02-12","close":44.3455},{"date":"2021-02-16","close":46.6816},{"date":"2021-02-17","close":49.2456},{"date":"2021-02-18","close":47.4386},{"date":"2021-02-19","close":50.1166},{"date":"2021-02-22","close":47.9921},{"date":"2021-02-23","close":42.3187},{"date":"2021-02-24","close":44.6222},{"date":"2021-02-25","close":42.457},{"date":"2021-02-26","close":41.2116},{"date":"2021-03-01","close":45.9164},{"date":"2021-03-02","close":44.7036},{"date":"2021-03-03","close":44.4838},{"date":"2021-03-04","close":40.3081},{"date":"2021-03-05","close":39.8767},{"date":"2021-03-08","close":39.6814},{"date":"2021-03-09","close":43.8408},{"date":"2021-03-10","close":44.2315},{"date":"2021-03-11","close":46.8769},{"date":"2021-03-12","close":46.6572},{"date":"2021-03-15","close":47.6502},{"date":"2021-03-16","close":46.0711},{"date":"2021-03-17","close":48.6677},{"date":"2021-03-18","close":46.9258},{"date":"2021-03-19","close":48.0165},{"date":"2021-03-22","close":46.0792},{"date":"2021-03-23","close":43.8245},{"date":"2021-03-24","close":41.4884},{"date":"2021-03-25","close":41.7733},{"date":"2021-03-26","close":42.571},{"date":"2021-03-29","close":42.9698},{"date":"2021-03-30","close":44.2315},{"date":"2021-03-31","close":45.4525},{"date":"2021-04-01","close":46.1688},{"date":"2021-04-05","close":47.7235},{"date":"2021-04-06","close":46.9665},{"date":"2021-04-07","close":44.8257},{"date":"2021-04-08","close":46.3885},{"date":"2021-04-09","close":46.8362},{"date":"2021-04-12","close":47.2921},{"date":"2021-04-13","close":48.7084},{"date":"2021-04-14","close":45.4036},{"date":"2021-04-15","close":44.8094},{"date":"2021-04-16","close":43.792},{"date":"2021-04-19","close":41.6919},{"date":"2021-04-20","close":40.9675},{"date":"2021-04-21","close":42.0582},{"date":"2021-04-22","close":40.2756},{"date":"2021-04-23","close":40.707},{"date":"2021-04-26","close":42.6035},{"date":"2021-04-27","close":42.7745},{"date":"2021-04-28","close":43.1326},{"date":"2021-04-29","close":41.8303},{"date":"2021-04-30","close":43.0675},{"date":"2021-05-03","close":43.1082},{"date":"2021-05-04","close":41.114},{"date":"2021-05-05","close":41.5861},{"date":"2021-05-06","close":40.1942},{"date":"2021-05-07","close":41.0489},{"date":"2021-05-10","close":39.0546},{"date":"2021-05-11","close":38.843},{"date":"2021-05-12","close":36.8487},{"date":"2021-05-13","close":34.9522},{"date":"2021-05-14","close":37.2313},{"date":"2021-05-17","close":36.0755},{"date":"2021-05-18","close":36.0103},{"date":"2021-05-19","close":34.8626},{"date":"2021-05-20","close":35.9534},{"date":"2021-05-21","close":34.6917},{"date":"2021-05-24","close":36.0103},{"date":"2021-05-25","close":36.1406},{"date":"2021-05-26","close":37.5732},{"date":"2021-05-27","close":38.0616},{"date":"2021-05-28","close":37.2964},{"date":"2021-06-01","close":37.5243},{"date":"2021-06-02","close":38.1023},{"date":"2021-06-03","close":37.4348},{"date":"2021-06-04","close":37.5325},{"date":"2021-06-07","close":37.2069},{"date":"2021-06-08","close":36.1162},{"date":"2021-06-09","close":37.2801},{"date":"2021-06-10","close":37.5813},{"date":"2021-06-11","close":37.1092},{"date":"2021-06-14","close":38.7453},{"date":"2021-06-15","close":38.7046},{"date":"2021-06-16","close":37.8174},{"date":"2021-06-17","close":38.2406},{"date":"2021-06-18","close":37.3127},{"date":"2021-06-21","close":36.4499},{"date":"2021-06-22","close":36.1813},{"date":"2021-06-23","close":36.5069},{"date":"2021-06-24","close":37.5243},{"date":"2021-06-25","close":36.8894},{"date":"2021-06-28","close":38.1104},{"date":"2021-06-29","close":38.9976},{"date":"2021-06-30","close":38.8023},{"date":"2021-07-01","close":38.3383},{"date":"2021-07-02","close":38.5418},{"date":"2021-07-06","close":38.3546},{"date":"2021-07-07","close":37.8906},{"date":"2021-07-08","close":36.8406},{"date":"2021-07-09","close":37.4267},{"date":"2021-07-12","close":37.0278},{"date":"2021-07-13","close":36.1324},{"date":"2021-07-14","close":35.2533},{"date":"2021-07-15","close":34.3091},{"date":"2021-07-16","close":33.8207},{"date":"2021-07-19","close":32.8847},{"date":"2021-07-20","close":33.4789},{"date":"2021-07-21","close":35.3999},{"date":"2021-07-22","close":35.3836},{"date":"2021-07-23","close":35.1312},{"date":"2021-07-26","close":37.7685},{"date":"2021-07-27","close":36.0673},{"date":"2021-07-28","close":36.9301},{"date":"2021-07-29","close":36.4417},{"date":"2021-07-30","close":36.4255},{"date":"2021-08-02","close":36.7592},{"date":"2021-08-03","close":36.4987},{"date":"2021-08-04","close":37.4918},{"date":"2021-08-05","close":38.7046},{"date":"2021-08-06","close":39.7791},{"date":"2021-08-09","close":41.171},{"date":"2021-08-10","close":40.6174},{"date":"2021-08-11","close":41.1791},{"date":"2021-08-12","close":40.0395},{"date":"2021-08-13","close":40.0477},{"date":"2021-08-16","close":39.1279},{"date":"2021-08-17","close":37.1743},{"date":"2021-08-18","close":37.1743},{"date":"2021-08-19","close":37.215},{"date":"2021-08-20","close":38.5825},{"date":"2021-08-23","close":39.429},{"date":"2021-08-24","close":39.543},{"date":"2021-08-25","close":39.9663},{"date":"2021-08-26","close":38.9651},{"date":"2021-08-27","close":40.2837},{"date":"2021-08-30","close":40.536},{"date":"2021-08-31","close":40.2919},{"date":"2021-09-01","close":40.9186},{"date":"2021-09-02","close":41.521},{"date":"2021-09-03","close":42.807},{"date":"2021-09-07","close":41.2686},{"date":"2021-09-08","close":40.3651},{"date":"2021-09-09","close":40.6988},{"date":"2021-09-10","close":39.6895},{"date":"2021-09-13","close":39.6244},{"date":"2021-09-14","close":39.6977},{"date":"2021-09-15","close":39.7058},{"date":"2021-09-16","close":39.5511},{"date":"2021-09-17","close":39.4697},{"date":"2021-09-20","close":37.386},{"date":"2021-09-21","close":37.0359},{"date":"2021-09-22","close":38.2244},{"date":"2021-09-23","close":39.0628},{"date":"2021-09-24","close":38.0371},{"date":"2021-09-27","close":37.8092},{"date":"2021-09-28","close":36.3522},{"date":"2021-09-29","close":35.872},{"date":"2021-09-30","close":36.3359},{"date":"2021-10-01","close":37.7278},{"date":"2021-10-04","close":37.1662},{"date":"2021-10-05","close":38.729},{"date":"2021-10-06","close":39.2581},{"date":"2021-10-07","close":39.0628},{"date":"2021-10-08","close":39.2907},{"date":"2021-10-11","close":39.8767},{"date":"2021-10-12","close":38.9976},{"date":"2021-10-13","close":39.5756},{"date":"2021-10-14","close":39.9663},{"date":"2021-10-15","close":41.3989},{"date":"2021-10-18","close":41.8547},{"date":"2021-10-19","close":42.457},{"date":"2021-10-20","close":43.3605},{"date":"2021-10-21","close":42.4815},{"date":"2021-10-22","close":41.6105},{"date":"2021-10-25","close":44.3699},{"date":"2021-10-26","close":44.2396},{"date":"2021-10-27","close":42.6768},{"date":"2021-10-28","close":44.3617},{"date":"2021-10-29","close":45.1513},{"date":"2021-11-01","close":46.0955},{"date":"2021-11-02","close":48.0165},{"date":"2021-11-03","close":48.9282},{"date":"2021-11-04","close":48.7898},{"date":"2021-11-05","close":48.7654},{"date":"2021-11-08","close":51.0933},{"date":"2021-11-09","close":50.7433},{"date":"2021-11-10","close":48.1467},{"date":"2021-11-11","close":49.3433},{"date":"2021-11-12","close":50.2712},{"date":"2021-11-15","close":49.441},{"date":"2021-11-16","close":48.1956},{"date":"2021-11-17","close":47.6176},{"date":"2021-11-18","close":46.3641},{"date":"2021-11-19","close":47.5932},{"date":"2021-11-22","close":45.6153},{"date":"2021-11-23","close":46.1036},{"date":"2021-11-24","close":46.356},{"date":"2021-11-26","close":44.435},{"date":"2021-11-29","close":45.6885},{"date":"2021-11-30","close":44.9885},{"date":"2021-12-01","close":43.7594},{"date":"2021-12-02","close":43.2059},{"date":"2021-12-03","close":40.4709},{"date":"2021-12-06","close":40.0395},{"date":"2021-12-07","close":41.8628},{"date":"2021-12-08","close":41.9035},{"date":"2021-12-09","close":39.6814},{"date":"2021-12-10","close":39.3395},{"date":"2021-12-13","close":37.6627},{"date":"2021-12-14","close":37.6139},{"date":"2021-12-15","close":38.786},{"date":"2021-12-16","close":37.5243},{"date":"2021-12-17","close":36.9301},{"date":"2021-12-20","close":35.8882},{"date":"2021-12-21","close":37.4592},{"date":"2021-12-22","close":37.8662},{"date":"2021-12-23","close":39.3558},{"date":"2021-12-27","close":39.9093},{"date":"2021-12-28","close":38.4278},{"date":"2021-12-29","close":37.4361},{"date":"2021-12-30","close":37.4546},{"date":"2021-12-31","close":37.2322},{"date":"2022-01-03","close":37.6307},{"date":"2022-01-04","close":37.501},{"date":"2022-01-05","close":35.3692},{"date":"2022-01-06","close":34.9799},{"date":"2022-01-07","close":34.6277},{"date":"2022-01-10","close":34.1365},{"date":"2022-01-11","close":35.2394},{"date":"2022-01-12","close":35.7492},{"date":"2022-01-13","close":34.5814},{"date":"2022-01-14","close":34.8038},{"date":"2022-01-18","close":32.9964},{"date":"2022-01-19","close":32.4588},{"date":"2022-01-20","close":32.3383},{"date":"2022-01-21","close":29.7895},{"date":"2022-01-24","close":29.706},{"date":"2022-01-25","close":29.3168},{"date":"2022-01-26","close":29.1592},{"date":"2022-01-27","close":27.843},{"date":"2022-01-28","close":28.7792},{"date":"2022-01-31","close":30.5124},{"date":"2022-02-01","close":31.3929},{"date":"2022-02-02","close":30.3363},{"date":"2022-02-03","close":29.2704},{"date":"2022-02-04","close":30.8275},{"date":"2022-02-07","close":31.773},{"date":"2022-02-08","close":32.1252},{"date":"2022-02-09","close":33.3394},{"date":"2022-02-10","close":32.6349},{"date":"2022-02-11","close":31.2539},{"date":"2022-02-14","close":30.8924},{"date":"2022-02-15","close":32.4774},{"date":"2022-02-16","close":32.0695},{"date":"2022-02-17","close":30.2992},{"date":"2022-02-18","close":29.7246},{"date":"2022-02-22","close":28.9367},{"date":"2022-02-23","close":28.3528},{"date":"2022-02-24","close":29.2797},{"date":"2022-02-25","close":30.0397},{"date":"2022-02-28","close":30.9944},{"date":"2022-03-01","close":31.0407},{"date":"2022-03-02","close":31.4022},{"date":"2022-03-03","close":30.1509},{"date":"2022-03-04","close":28.6401},{"date":"2022-03-07","close":27.3981},{"date":"2022-03-08","close":27.8245},{"date":"2022-03-09","close":29.706},{"date":"2022-03-10","close":29.1592},{"date":"2022-03-11","close":27.9913},{"date":"2022-03-14","close":27.2962},{"date":"2022-03-15","close":28.1026},{"date":"2022-03-16","close":29.7524},{"date":"2022-03-17","close":30.5124},{"date":"2022-03-18","close":31.5876},{"date":"2022-03-21","close":31.1149},{"date":"2022-03-22","close":32.1808},{"date":"2022-03-23","close":31.6803},{"date":"2022-03-24","close":32.7462},{"date":"2022-03-25","close":32.2642},{"date":"2022-03-28","close":33.432},{"date":"2022-03-29","close":33.9604},{"date":"2022-03-30","close":32.6535},{"date":"2022-03-31","close":31.6895},{"date":"2022-04-01","close":31.6154},{"date":"2022-04-04","close":32.1622},{"date":"2022-04-05","close":30.9944},{"date":"2022-04-06","close":29.7709},{"date":"2022-04-07","close":29.326},{"date":"2022-04-08","close":28.7977},{"date":"2022-04-11","close":27.9265},{"date":"2022-04-12","close":27.6391},{"date":"2022-04-13","close":28.427},{"date":"2022-04-14","close":27.5743},{"date":"2022-04-18","close":27.4167},{"date":"2022-04-19","close":28.186},{"date":"2022-04-20","close":27.7318},{"date":"2022-04-21","close":26.8513},{"date":"2022-04-22","close":25.8874},{"date":"2022-04-25","close":26.3415},{"date":"2022-04-26","close":25.0717},{"date":"2022-04-27","close":25.2015},{"date":"2022-04-28","close":25.8874},{"date":"2022-04-29","close":24.7937},{"date":"2022-05-02","close":25.359},{"date":"2022-05-03","close":25.3405},{"date":"2022-05-04","close":26.323},{"date":"2022-05-05","close":24.5434},{"date":"2022-05-06","close":23.9873},{"date":"2022-05-09","close":21.5774},{"date":"2022-05-10","close":21.3828},{"date":"2022-05-11","close":19.7422},{"date":"2022-05-12","close":19.5661},{"date":"2022-05-13","close":20.8916},{"date":"2022-05-16","close":20.1871},{"date":"2022-05-17","close":21.0399},{"date":"2022-05-18","close":20.0574},{"date":"2022-05-19","close":20.2984},{"date":"2022-05-20","close":20.1315},{"date":"2022-05-23","close":20.3632},{"date":"2022-05-24","close":19.6217},{"date":"2022-05-25","close":20.0388},{"date":"2022-05-26","close":20.5208},{"date":"2022-05-27","close":21.0491},{"date":"2022-05-31","close":21.3735},{"date":"2022-06-01","close":20.6413},{"date":"2022-06-02","close":21.2808},{"date":"2022-06-03","close":20.7803},{"date":"2022-06-06","close":20.975},{"date":"2022-06-07","close":20.8637},{"date":"2022-06-08","close":20.6876},{"date":"2022-06-09","close":19.9554},{"date":"2022-06-10","close":19.3344},{"date":"2022-06-13","close":17.6383},{"date":"2022-06-14","close":17.6383},{"date":"2022-06-15","close":17.8792},{"date":"2022-06-16","close":17.1377},{"date":"2022-06-17","close":17.147},{"date":"2022-06-21","close":17.8329},{"date":"2022-06-22","close":17.4343},{"date":"2022-06-23","close":17.9534},{"date":"2022-06-24","close":18.8061},{"date":"2022-06-27","close":18.2963},{"date":"2022-06-28","close":17.6753},{"date":"2022-06-29","close":17.3046},{"date":"2022-06-30","close":16.8041},{"date":"2022-07-01","close":17.0358},{"date":"2022-07-05","close":17.6104},{"date":"2022-07-06","close":17.4251},{"date":"2022-07-07","close":18.3519},{"date":"2022-07-08","close":18.4817},{"date":"2022-07-11","close":17.6568},{"date":"2022-07-12","close":17.5085},{"date":"2022-07-13","close":17.4992},{"date":"2022-07-14","close":17.5178},{"date":"2022-07-15","close":17.8422},{"date":"2022-07-18","close":18.3705},{"date":"2022-07-19","close":19.5476},{"date":"2022-07-20","close":20.252},{"date":"2022-07-21","close":20.354},{"date":"2022-07-22","close":19.7515},{"date":"2022-07-25","close":19.4549},{"date":"2022-07-26","close":18.5651},{"date":"2022-07-27","close":19.7052},{"date":"2022-07-28","close":20.1871},{"date":"2022-07-29","close":20.3818},{"date":"2022-08-01","close":20.3354},{"date":"2022-08-02","close":20.5671},{"date":"2022-08-03","close":21.3086},{"date":"2022-08-04","close":21.2623},{"date":"2022-08-05","close":21.4291},{"date":"2022-08-08","close":21.9111},{"date":"2022-08-09","close":21.3086},{"date":"2022-08-10","close":22.3097},{"date":"2022-08-11","close":22.3467},{"date":"2022-08-12","close":23.2273},{"date":"2022-08-15","close":23.2643},{"date":"2022-08-16","close":22.9492},{"date":"2022-08-17","close":22.0409},{"date":"2022-08-18","close":21.9018},{"date":"2022-08-19","close":20.5301},{"date":"2022-08-22","close":19.9276},{"date":"2022-08-23","close":20.0481},{"date":"2022-08-24","close":20.2335},{"date":"2022-08-25","close":20.4467},{"date":"2022-08-26","close":19.3993},{"date":"2022-08-29","close":19.3622},{"date":"2022-08-30","close":19.251},{"date":"2022-08-31","close":19.3066},{"date":"2022-09-01","close":19.0193},{"date":"2022-09-02","close":18.7505},{"date":"2022-09-06","close":18.3334},{"date":"2022-09-07","close":18.7412},{"date":"2022-09-08","close":19.3808},{"date":"2022-09-09","close":20.2891},{"date":"2022-09-12","close":20.6506},{"date":"2022-09-13","close":19.2139},{"date":"2022-09-14","close":19.2417},{"date":"2022-09-15","close":18.9359},{"date":"2022-09-16","close":18.4261},{"date":"2022-09-19","close":18.389},{"date":"2022-09-20","close":17.907},{"date":"2022-09-21","close":17.7958},{"date":"2022-09-22","close":17.4065},{"date":"2022-09-23","close":17.008},{"date":"2022-09-26","close":16.9431},{"date":"2022-09-27","close":17.0636},{"date":"2022-09-28","close":17.7217},{"date":"2022-09-29","close":17.2119},{"date":"2022-09-30","close":17.147},{"date":"2022-10-03","close":17.5826},{"date":"2022-10-04","close":18.5651},{"date":"2022-10-05","close":18.3797},{"date":"2022-10-06","close":18.2871},{"date":"2022-10-07","close":17.2953},{"date":"2022-10-10","close":17.0636},{"date":"2022-10-11","close":16.869},{"date":"2022-10-12","close":16.9524},{"date":"2022-10-13","close":17.2304},{"date":"2022-10-14","close":16.5538},{"date":"2022-10-17","close":17.1377},{"date":"2022-10-18","close":16.9987},{"date":"2022-10-19","close":16.665},{"date":"2022-10-20","close":16.5909},{"date":"2022-10-21","close":17.0358},{"date":"2022-10-24","close":17.249},{"date":"2022-10-25","close":18.1851},{"date":"2022-10-26","close":18.1388},{"date":"2022-10-27","close":17.7309},{"date":"2022-10-28","close":18.111},{"date":"2022-10-31","close":17.6197},{"date":"2022-11-01","close":16.9338},{"date":"2022-11-02","close":16.3221},{"date":"2022-11-03","close":16.0811},{"date":"2022-11-04","close":16.5631},{"date":"2022-11-07","close":16.5816},{"date":"2022-11-08","close":15.8123},{"date":"2022-11-09","close":14.8484},{"date":"2022-11-10","close":15.8957},{"date":"2022-11-11","close":16.248},{"date":"2022-11-14","close":15.8309},{"date":"2022-11-15","close":16.1089},{"date":"2022-11-16","close":15.5621},{"date":"2022-11-17","close":15.4138},{"date":"2022-11-18","close":15.2377},{"date":"2022-11-21","close":14.8669},{"date":"2022-11-22","close":15.1357},{"date":"2022-11-23","close":15.4601},{"date":"2022-11-25","close":15.5157},{"date":"2022-11-28","close":15.0801},{"date":"2022-11-29","close":15.1821},{"date":"2022-11-30","close":15.6826},{"date":"2022-12-01","close":15.7567},{"date":"2022-12-02","close":15.8865},{"date":"2022-12-05","close":15.3118},{"date":"2022-12-06","close":14.9781},{"date":"2022-12-07","close":14.9225},{"date":"2022-12-08","close":15.1543},{"date":"2022-12-09","close":14.9503},{"date":"2022-12-12","close":15.1079},{"date":"2022-12-13","close":15.1635},{"date":"2022-12-14","close":15.1728},{"date":"2022-12-15","close":14.5611},{"date":"2022-12-16","close":14.3015},{"date":"2022-12-19","close":14.042},{"date":"2022-12-20","close":14.1718},{"date":"2022-12-21","close":14.3108},{"date":"2022-12-22","close":14.042},{"date":"2022-12-23","close":14.1254},{"date":"2022-12-27","close":13.7547},{"date":"2022-12-28","close":13.6249},{"date":"2022-12-29","close":14.0513},{"date":"2022-12-30","close":14.0142},{"date":"2023-01-03","close":14.0791},{"date":"2023-01-04","close":14.5981},{"date":"2023-01-05","close":14.2181},{"date":"2023-01-06","close":14.5518},{"date":"2023-01-09","close":14.9967},{"date":"2023-01-10","close":15.4045},{"date":"2023-01-11","close":15.5621},{"date":"2023-01-12","close":16.2665},{"date":"2023-01-13","close":16.4889},{"date":"2023-01-17","close":17.1007},{"date":"2023-01-18","close":16.3036},{"date":"2023-01-19","close":16.4519},{"date":"2023-01-20","close":17.0914},{"date":"2023-01-23","close":17.629},{"date":"2023-01-24","close":17.3417},{"date":"2023-01-25","close":17.3973},{"date":"2023-01-26","close":17.3417},{"date":"2023-01-27","close":17.5919},{"date":"2023-01-30","close":17.0821},{"date":"2023-01-31","close":17.5085},{"date":"2023-02-01","close":18.1202},{"date":"2023-02-02","close":19.0193},{"date":"2023-02-03","close":18.2871},{"date":"2023-02-06","close":18.0739},{"date":"2023-02-07","close":18.1944},{"date":"2023-02-08","close":17.8792},{"date":"2023-02-09","close":17.1377},{"date":"2023-02-10","close":16.8226},{"date":"2023-02-13","close":16.9153},{"date":"2023-02-14","close":17.3417},{"date":"2023-02-15","close":18.2407},{"date":"2023-02-16","close":17.6846},{"date":"2023-02-17","close":17.9441},{"date":"2023-02-21","close":17.1563},{"date":"2023-02-22","close":17.0636},{"date":"2023-02-23","close":17.2304},{"date":"2023-02-24","close":16.6187},{"date":"2023-02-27","close":16.7392},{"date":"2023-02-28","close":16.8968},{"date":"2023-03-01","close":16.8041},{"date":"2023-03-02","close":16.5816},{"date":"2023-03-03","close":16.7485},{"date":"2023-03-06","close":16.6094},{"date":"2023-03-07","close":16.248},{"date":"2023-03-08","close":16.3314},{"date":"2023-03-09","close":15.5899},{"date":"2023-03-10","close":15.145},{"date":"2023-03-13","close":15.7938},{"date":"2023-03-14","close":16.3221},{"date":"2023-03-15","close":16.1275},{"date":"2023-03-16","close":16.6558},{"date":"2023-03-17","close":17.1841},{"date":"2023-03-20","close":17.2397},{"date":"2023-03-21","close":17.9534},{"date":"2023-03-22","close":16.9987},{"date":"2023-03-23","close":17.2026},{"date":"2023-03-24","close":17.0173},{"date":"2023-03-27","close":16.6558},{"date":"2023-03-28","close":16.7021},{"date":"2023-03-29","close":17.4992},{"date":"2023-03-30","close":17.5178},{"date":"2023-03-31","close":17.9349},{"date":"2023-04-03","close":17.9719},{"date":"2023-04-04","close":17.907},{"date":"2023-04-05","close":17.4343},{"date":"2023-04-06","close":17.5363},{"date":"2023-04-10","close":18.111},{"date":"2023-04-11","close":18.7968},{"date":"2023-04-12","close":18.491},{"date":"2023-04-13","close":19.4178},{"date":"2023-04-14","close":19.3715},{"date":"2023-04-17","close":19.0842},{"date":"2023-04-18","close":19.2788},{"date":"2023-04-19","close":18.7134},{"date":"2023-04-20","close":18.1758},{"date":"2023-04-21","close":17.8885},{"date":"2023-04-24","close":17.7773},{"date":"2023-04-25","close":17.5641},{"date":"2023-04-26","close":17.7587},{"date":"2023-04-27","close":18.2963},{"date":"2023-04-28","close":18.4354},{"date":"2023-05-01","close":17.7587},{"date":"2023-05-02","close":17.9349},{"date":"2023-05-03","close":17.7031},{"date":"2023-05-04","close":17.7866},{"date":"2023-05-05","close":18.4817},{"date":"2023-05-08","close":18.1295},{"date":"2023-05-09","close":18.1388},{"date":"2023-05-10","close":18.5002},{"date":"2023-05-11","close":18.0368},{"date":"2023-05-12","close":17.7217},{"date":"2023-05-15","close":18.4168},{"date":"2023-05-16","close":18.1295},{"date":"2023-05-17","close":18.7134},{"date":"2023-05-18","close":18.5373},{"date":"2023-05-19","close":18.3149},{"date":"2023-05-22","close":18.6763},{"date":"2023-05-23","close":18.4261},{"date":"2023-05-24","close":18.2036},{"date":"2023-05-25","close":18.1666},{"date":"2023-05-26","close":18.25},{"date":"2023-05-30","close":18.732},{"date":"2023-05-31","close":18.6763},{"date":"2023-06-01","close":18.8432},{"date":"2023-06-02","close":19.0471},{"date":"2023-06-05","close":18.4446},{"date":"2023-06-06","close":18.8432},{"date":"2023-06-07","close":18.6393},{"date":"2023-06-08","close":18.6393},{"date":"2023-06-09","close":18.4354},{"date":"2023-06-12","close":18.4632},{"date":"2023-06-13","close":18.6949},{"date":"2023-06-14","close":18.7227},{"date":"2023-06-15","close":18.7227},{"date":"2023-06-16","close":18.9451},{"date":"2023-06-20","close":19.5661},{"date":"2023-06-21","close":19.8905},{"date":"2023-06-22","close":19.8998},{"date":"2023-06-23","close":20.011},{"date":"2023-06-26","close":19.3993},{"date":"2023-06-27","close":20.2613},{"date":"2023-06-28","close":20.3262},{"date":"2023-06-29","close":20.8359},{"date":"2023-06-30","close":21.0862},{"date":"2023-07-03","close":21.9296},{"date":"2023-07-05","close":21.9945},{"date":"2023-07-06","close":21.7443},{"date":"2023-07-07","close":22.3838},{"date":"2023-07-10","close":23.0697},{"date":"2023-07-11","close":23.3663},{"date":"2023-07-12","close":23.4868},{"date":"2023-07-13","close":25.2849},{"date":"2023-07-14","close":24.3673},{"date":"2023-07-17","close":24.219},{"date":"2023-07-18","close":24.1078},{"date":"2023-07-19","close":24.4414},{"date":"2023-07-20","close":23.7834},{"date":"2023-07-21","close":23.7556},{"date":"2023-07-24","close":23.4775},{"date":"2023-07-25","close":23.5609},{"date":"2023-07-26","close":23.8483},{"date":"2023-07-27","close":23.3848},{"date":"2023-07-28","close":23.7648},{"date":"2023-07-31","close":24.1634},{"date":"2023-08-01","close":23.7741},{"date":"2023-08-02","close":23.1902},{"date":"2023-08-03","close":22.9214},{"date":"2023-08-04","close":22.495},{"date":"2023-08-07","close":22.3838},{"date":"2023-08-08","close":22.5599},{"date":"2023-08-09","close":21.8555},{"date":"2023-08-10","close":21.8555},{"date":"2023-08-11","close":21.8462},{"date":"2023-08-14","close":21.7072},{"date":"2023-08-15","close":21.216},{"date":"2023-08-16","close":20.8267},{"date":"2023-08-17","close":20.0296},{"date":"2023-08-18","close":19.7515},{"date":"2023-08-21","close":19.6125},{"date":"2023-08-22","close":19.3993},{"date":"2023-08-23","close":19.9554},{"date":"2023-08-24","close":19.2695},{"date":"2023-08-25","close":19.4456},{"date":"2023-08-28","close":19.5198},{"date":"2023-08-29","close":20.873},{"date":"2023-08-30","close":20.7154},{"date":"2023-08-31","close":20.3725},{"date":"2023-09-01","close":20.1964},{"date":"2023-09-05","close":20.0852},{"date":"2023-09-06","close":19.9091},{"date":"2023-09-07","close":19.8905},{"date":"2023-09-08","close":19.6774},{"date":"2023-09-11","close":19.492},{"date":"2023-09-12","close":19.6403},{"date":"2023-09-13","close":19.4178},{"date":"2023-09-14","close":19.7608},{"date":"2023-09-15","close":19.5661},{"date":"2023-09-18","close":19.492},{"date":"2023-09-19","close":19.2881},{"date":"2023-09-20","close":18.9637},{"date":"2023-09-21","close":18.5466},{"date":"2023-09-22","close":18.3612},{"date":"2023-09-25","close":18.4632},{"date":"2023-09-26","close":18.0461},{"date":"2023-09-27","close":18.1666},{"date":"2023-09-28","close":18.5002},{"date":"2023-09-29","close":18.4724},{"date":"2023-10-02","close":18.4261},{"date":"2023-10-03","close":17.7217},{"date":"2023-10-04","close":17.9812},{"date":"2023-10-05","close":18.111},{"date":"2023-10-06","close":18.63},{"date":"2023-10-09","close":18.6393},{"date":"2023-10-10","close":18.7876},{"date":"2023-10-11","close":18.5188},{"date":"2023-10-12","close":18.1666},{"date":"2023-10-13","close":17.9349},{"date":"2023-10-16","close":18.528},{"date":"2023-10-17","close":18.7227},{"date":"2023-10-18","close":18.1666},{"date":"2023-10-19","close":18.0832},{"date":"2023-10-20","close":18.0646},{"date":"2023-10-23","close":18.5651},{"date":"2023-10-24","close":19.4827},{"date":"2023-10-25","close":19.2417},{"date":"2023-10-26","close":18.871},{"date":"2023-10-27","close":18.6671},{"date":"2023-10-30","close":19.01},{"date":"2023-10-31","close":19.1027},{"date":"2023-11-01","close":19.353},{"date":"2023-11-02","close":20.1871},{"date":"2023-11-03","close":20.4652},{"date":"2023-11-06","close":20.2984},{"date":"2023-11-07","close":20.5486},{"date":"2023-11-08","close":20.2427},{"date":"2023-11-09","close":20.4096},{"date":"2023-11-10","close":20.4652},{"date":"2023-11-13","close":20.1779},{"date":"2023-11-14","close":20.3354},{"date":"2023-11-15","close":21.1233},{"date":"2023-11-16","close":20.5579},{"date":"2023-11-17","close":20.6969},{"date":"2023-11-20","close":21.1418},{"date":"2023-11-21","close":20.8359},{"date":"2023-11-22","close":21.0862},{"date":"2023-11-24","close":21.4847},{"date":"2023-11-27","close":21.5311},{"date":"2023-11-28","close":22.2911},{"date":"2023-11-29","close":22.5506},{"date":"2023-11-30","close":22.3004},{"date":"2023-12-01","close":23.6351},{"date":"2023-12-04","close":24.4693},{"date":"2023-12-05","close":24.7937},{"date":"2023-12-06","close":24.4878},{"date":"2023-12-07","close":24.6732},{"date":"2023-12-08","close":25.6},{"date":"2023-12-11","close":24.3858},{"date":"2023-12-12","close":24.6454},{"date":"2023-12-13","close":25.9059},{"date":"2023-12-14","close":26.2396},{"date":"2023-12-15","close":26.1469},{"date":"2023-12-18","close":26.601},{"date":"2023-12-19","close":26.9996},{"date":"2023-12-20","close":26.9718},{"date":"2023-12-21","close":27.9172},{"date":"2023-12-22","close":28.6216},{"date":"2023-12-26","close":28.8811},{"date":"2023-12-27","close":30.1407},{"date":"2023-12-28","close":29.5784},{"date":"2023-12-29","close":27.9758},{"date":"2024-01-02","close":27.6478},{"date":"2024-01-03","close":26.7949},{"date":"2024-01-04","close":27.301},{"date":"2024-01-05","close":26.823},{"date":"2024-01-08","close":27.629},{"date":"2024-01-09","close":27.301},{"date":"2024-01-10","close":27.4135},{"date":"2024-01-11","close":26.4294},{"date":"2024-01-12","close":25.6702},{"date":"2024-01-16","close":25.2766},{"date":"2024-01-17","close":25.0611},{"date":"2024-01-18","close":24.6674},{"date":"2024-01-19","close":24.9298},{"date":"2024-01-22","close":24.9392},{"date":"2024-01-23","close":24.6299},{"date":"2024-01-24","close":24.5175},{"date":"2024-01-25","close":24.7893},{"date":"2024-01-26","close":25.6234},{"date":"2024-01-29","close":26.1576},{"date":"2024-01-30","close":25.7265},{"date":"2024-01-31","close":25.211},{"date":"2024-02-01","close":25.5203},{"date":"2024-02-02","close":25.6046},{"date":"2024-02-05","close":24.9767},{"date":"2024-02-06","close":25.286},{"date":"2024-02-07","close":25.7358},{"date":"2024-02-08","close":26.8043},{"date":"2024-02-09","close":28.032},{"date":"2024-02-12","close":29.2035},{"date":"2024-02-13","close":28.435},{"date":"2024-02-14","close":30.3094},{"date":"2024-02-15","close":30.1501},{"date":"2024-02-16","close":30.2345},{"date":"2024-02-20","close":29.644},{"date":"2024-02-21","close":28.838},{"date":"2024-02-22","close":29.7096},{"date":"2024-02-23","close":29.4285},{"date":"2024-02-26","close":31.4341},{"date":"2024-02-27","close":31.9871},{"date":"2024-02-28","close":31.7153},{"date":"2024-02-29","close":31.4435},{"date":"2024-03-01","close":32.1651},{"date":"2024-03-04","close":32.4463},{"date":"2024-03-05","close":30.8905},{"date":"2024-03-06","close":32.1558},{"date":"2024-03-07","close":32.3057},{"date":"2024-03-08","close":32.9992},{"date":"2024-03-11","close":32.2307},{"date":"2024-03-12","close":32.465},{"date":"2024-03-13","close":32.943},{"date":"2024-03-14","close":31.9214},{"date":"2024-03-15","close":32.4557},{"date":"2024-03-18","close":32.0527},{"date":"2024-03-19","close":31.5466},{"date":"2024-03-20","close":33.2523},{"date":"2024-03-21","close":33.2335},{"date":"2024-03-22","close":32.69},{"date":"2024-03-25","close":34.0302},{"date":"2024-03-26","close":33.6178},{"date":"2024-03-27","close":33.8615},{"date":"2024-03-28","close":34.152},{"date":"2024-04-01","close":33.3273},{"date":"2024-04-02","close":32.3619},{"date":"2024-04-03","close":32.6337},{"date":"2024-04-04","close":32.062},{"date":"2024-04-05","close":31.8465},{"date":"2024-04-08","close":32.3713},{"date":"2024-04-09","close":31.6497},{"date":"2024-04-10","close":31.5185},{"date":"2024-04-11","close":31.6778},{"date":"2024-04-12","close":30.5625},{"date":"2024-04-15","close":29.3629},{"date":"2024-04-16","close":29.0442},{"date":"2024-04-17","close":28.7443},{"date":"2024-04-18","close":28.9224},{"date":"2024-04-19","close":29.0442},{"date":"2024-04-22","close":30.1595},{"date":"2024-04-23","close":30.8624},{"date":"2024-04-24","close":30.5063},{"date":"2024-04-25","close":30.2813},{"date":"2024-04-26","close":30.7312},{"date":"2024-04-29","close":30.1876},{"date":"2024-04-30","close":28.9317},{"date":"2024-05-01","close":28.6037},{"date":"2024-05-02","close":29.5222},{"date":"2024-05-03","close":30.1314},{"date":"2024-05-06","close":30.928},{"date":"2024-05-07","close":30.3376},{"date":"2024-05-08","close":30.1501},{"date":"2024-05-09","close":30.0939},{"date":"2024-05-10","close":29.3347},{"date":"2024-05-13","close":29.5316},{"date":"2024-05-14","close":29.7846},{"date":"2024-05-15","close":31.003},{"date":"2024-05-16","close":30.4969},{"date":"2024-05-17","close":30.9374},{"date":"2024-05-20","close":31.9214},{"date":"2024-05-21","close":31.6871},{"date":"2024-05-22","close":31.6028},{"date":"2024-05-23","close":30.6843},{"date":"2024-05-24","close":31.6122},{"date":"2024-05-28","close":31.7528},{"date":"2024-05-29","close":31.2841},{"date":"2024-05-30","close":31.3404},{"date":"2024-05-31","close":31.0217},{"date":"2024-06-03","close":31.4622},{"date":"2024-06-04","close":32.2776},{"date":"2024-06-05","close":32.9899},{"date":"2024-06-06","close":33.3929},{"date":"2024-06-07","close":32.6806},{"date":"2024-06-10","close":33.1586},{"date":"2024-06-11","close":33.0086},{"date":"2024-06-12","close":33.8896},{"date":"2024-06-13","close":33.7303},{"date":"2024-06-14","close":33.5335},{"date":"2024-06-17","close":34.0864},{"date":"2024-06-18","close":33.5241},{"date":"2024-06-20","close":33.8521},{"date":"2024-06-21","close":33.1305},{"date":"2024-06-24","close":32.4744},{"date":"2024-06-25","close":33.2429},{"date":"2024-06-26","close":33.3648},{"date":"2024-06-27","close":33.496},{"date":"2024-06-28","close":33.2429},{"date":"2024-07-01","close":33.8896},{"date":"2024-07-02","close":33.9458},{"date":"2024-07-03","close":33.8802},{"date":"2024-07-05","close":33.8052},{"date":"2024-07-08","close":33.8708},{"date":"2024-07-09","close":33.5522},{"date":"2024-07-10","close":33.7303},{"date":"2024-07-11","close":33.674},{"date":"2024-07-12","close":34.6019},{"date":"2024-07-15","close":36.6637},{"date":"2024-07-16","close":37.8165},{"date":"2024-07-17","close":36.8512},{"date":"2024-07-18","close":35.3329},{"date":"2024-07-19","close":36.3451},{"date":"2024-07-22","close":36.8699},{"date":"2024-07-23","close":36.2701},{"date":"2024-07-24","close":34.883},{"date":"2024-07-25","close":33.9458},{"date":"2024-07-26","close":34.9674},{"date":"2024-07-29","close":34.3769},{"date":"2024-07-30","close":33.749},{"date":"2024-07-31","close":34.3863},{"date":"2024-08-01","close":32.7087},{"date":"2024-08-02","close":31.3872},{"date":"2024-08-05","close":29.4285},{"date":"2024-08-06","close":30.6187},{"date":"2024-08-07","close":29.9064},{"date":"2024-08-08","close":31.6122},{"date":"2024-08-09","close":31.5278},{"date":"2024-08-12","close":31.1623},{"date":"2024-08-13","close":31.6965},{"date":"2024-08-14","close":31.5841},{"date":"2024-08-15","close":32.2776},{"date":"2024-08-16","close":32.9243},{"date":"2024-08-19","close":33.346},{"date":"2024-08-20","close":33.2242},{"date":"2024-08-21","close":33.9083},{"date":"2024-08-22","close":33.2898},{"date":"2024-08-23","close":34.7893},{"date":"2024-08-26","close":34.4332},{"date":"2024-08-27","close":33.9552},{"date":"2024-08-28","close":33.0648},{"date":"2024-08-29","close":33.0367},{"date":"2024-08-30","close":33.1492},{"date":"2024-09-03","close":31.5091},{"date":"2024-09-04","close":31.6497},{"date":"2024-09-05","close":31.5278},{"date":"2024-09-06","close":30.3188},{"date":"2024-09-09","close":31.3966},{"date":"2024-09-10","close":32.0901},{"date":"2024-09-11","close":32.3245},{"date":"2024-09-12","close":32.8024},{"date":"2024-09-13","close":33.4022},{"date":"2024-09-16","close":33.1679},{"date":"2024-09-17","close":33.4304},{"date":"2024-09-18","close":33.4585},{"date":"2024-09-19","close":34.2082},{"date":"2024-09-20","close":34.1801},{"date":"2024-09-23","close":34.4238},{"date":"2024-09-24","close":35.1548},{"date":"2024-09-25","close":34.8456},{"date":"2024-09-26","close":35.764},{"date":"2024-09-27","close":35.8952},{"date":"2024-09-30","close":35.1642},{"date":"2024-10-01","close":34.2082},{"date":"2024-10-02","close":34.3488},{"date":"2024-10-03","close":34.2832},{"date":"2024-10-04","close":35.2392},{"date":"2024-10-07","close":35.108},{"date":"2024-10-08","close":35.286},{"date":"2024-10-09","close":35.0705},{"date":"2024-10-10","close":34.8643},{"date":"2024-10-11","close":36.4388},{"date":"2024-10-14","close":37.2729},{"date":"2024-10-15","close":36.8231},{"date":"2024-10-16","close":37.6666},{"date":"2024-10-17","close":37.2917},{"date":"2024-10-18","close":38.332},{"date":"2024-10-21","close":38.5007},{"date":"2024-10-22","close":38.6506},{"date":"2024-10-23","close":37.6572},{"date":"2024-10-24","close":38.1633},{"date":"2024-10-25","close":37.6947},{"date":"2024-10-28","close":39.4473},{"date":"2024-10-29","close":39.6253},{"date":"2024-10-30","close":39.1474},{"date":"2024-10-31","close":37.6384},{"date":"2024-11-01","close":37.4885},{"date":"2024-11-04","close":36.8043},{"date":"2024-11-05","close":37.854},{"date":"2024-11-06","close":41.2842},{"date":"2024-11-07","close":42.2402},{"date":"2024-11-08","close":42.6806},{"date":"2024-11-11","close":46.4482},{"date":"2024-11-12","close":46.1858},{"date":"2024-11-13","close":44.4988},{"date":"2024-11-14","close":43.5429},{"date":"2024-11-15","close":44.1146},{"date":"2024-11-18","close":44.8456},{"date":"2024-11-19","close":45.8297},{"date":"2024-11-20","close":46.0171},{"date":"2024-11-21","close":45.3798},{"date":"2024-11-22","close":47.2261},{"date":"2024-11-25","close":46.9825},{"date":"2024-11-26","close":45.258},{"date":"2024-11-27","close":46.542},{"date":"2024-11-29","close":47.0949},{"date":"2024-12-02","close":46.3545},{"date":"2024-12-03","close":46.5701},{"date":"2024-12-04","close":48.3133},{"date":"2024-12-05","close":48.1915},{"date":"2024-12-06","close":49.7472},{"date":"2024-12-09","close":47.2355},{"date":"2024-12-10","close":46.3451},{"date":"2024-12-11","close":47.6572},{"date":"2024-12-12","close":47.7791},{"date":"2024-12-13","close":47.9665},{"date":"2024-12-16","close":49.8784},{"date":"2024-12-17","close":49.138},{"date":"2024-12-18","close":45.4454},{"date":"2024-12-19","close":44.4051},{"date":"2024-12-20","close":44.9487},{"date":"2024-12-23","close":43.9834},{"date":"2024-12-24","close":45.4923},{"date":"2024-12-26","close":45.1643},{"date":"2024-12-27","close":44.1146},{"date":"2024-12-30","close":43.3906},{"date":"2024-12-31","close":42.8352},{"date":"2025-01-02","close":43.9956},{"date":"2025-01-03","close":46.3758},{"date":"2025-01-06","close":47.6057},{"date":"2025-01-07","close":45.3642},{"date":"2025-01-08","close":44.5807},{"date":"2025-01-10","close":43.8766},{"date":"2025-01-13","close":43.1724},{"date":"2025-01-14","close":44.0055},{"date":"2025-01-15","close":45.88},{"date":"2025-01-16","close":46.2271},{"date":"2025-01-17","close":47.6949},{"date":"2025-01-21","close":47.9726},{"date":"2025-01-22","close":48.4685},{"date":"2025-01-23","close":48.5875},{"date":"2025-01-24","close":48.895},{"date":"2025-01-27","close":44.8187},{"date":"2025-01-28","close":45.6618},{"date":"2025-01-29","close":46.1874},{"date":"2025-01-30","close":48.1809},{"date":"2025-01-31","close":47.4668},{"date":"2025-02-03","close":47.0899},{"date":"2025-02-04","close":47.6354},{"date":"2025-02-05","close":47.5561},{"date":"2025-02-06","close":47.3776},{"date":"2025-02-07","close":47.5164},{"date":"2025-02-10","close":48.3297},{"date":"2025-02-11","close":47.2089},{"date":"2025-02-12","close":47.6652},{"date":"2025-02-13","close":48.7958},{"date":"2025-02-14","close":48.7165},{"date":"2025-02-18","close":48.2206},{"date":"2025-02-19","close":47.9429},{"date":"2025-02-20","close":48.0321},{"date":"2025-02-21","close":45.2551},{"date":"2025-02-24","close":43.8766},{"date":"2025-02-25","close":41.9723},{"date":"2025-02-26","close":41.6649},{"date":"2025-02-27","close":40.6235},{"date":"2025-02-28","close":41.2682},{"date":"2025-03-03","close":40.4152},{"date":"2025-03-04","close":39.8301},{"date":"2025-03-05","close":41.6847},{"date":"2025-03-06","close":40.0284},{"date":"2025-03-07","close":40.4053},{"date":"2025-03-10","close":36.7258},{"date":"2025-03-11","close":37.5093},{"date":"2025-03-12","close":38.1639},{"date":"2025-03-13","close":37.0432},{"date":"2025-03-14","close":38.7689},{"date":"2025-03-17","close":39.4234},{"date":"2025-03-18","close":38.0151},{"date":"2025-03-19","close":39.4234},{"date":"2025-03-20","close":39.116},{"date":"2025-03-21","close":39.3838},{"date":"2025-03-24","close":41.4665},{"date":"2025-03-25","close":40.9508},{"date":"2025-03-26","close":39.3937},{"date":"2025-03-27","close":39.1061},{"date":"2025-03-28","close":37.1423},{"date":"2025-03-31","close":36.577},{"date":"2025-04-01","close":37.6779},{"date":"2025-04-02","close":38.4118},{"date":"2025-04-03","close":35.5753},{"date":"2025-04-04","close":33.9091},{"date":"2025-04-07","close":33.3736},{"date":"2025-04-08","close":32.2925},{"date":"2025-04-09","close":36.339},{"date":"2025-04-10","close":34.4447},{"date":"2025-04-11","close":35.9522},{"date":"2025-04-14","close":36.3588},{"date":"2025-04-15","close":35.9423},{"date":"2025-04-16","close":35.3175},{"date":"2025-04-17","close":35.8828},{"date":"2025-04-21","close":35.5158},{"date":"2025-04-22","close":37.4994},{"date":"2025-04-23","close":38.4217},{"date":"2025-04-24","close":39.3243},{"date":"2025-04-25","close":39.8995},{"date":"2025-04-28","close":39.84},{"date":"2025-04-29","close":40.1673},{"date":"2025-04-30","close":39.8499},{"date":"2025-05-01","close":40.6533},{"date":"2025-05-02","close":41.6153},{"date":"2025-05-05","close":41.0004},{"date":"2025-05-06","close":40.931},{"date":"2025-05-07","close":41.0698},{"date":"2025-05-08","close":42.9641},{"date":"2025-05-09","close":43.0038},{"date":"2025-05-12","close":44.4617},{"date":"2025-05-13","close":46.4651},{"date":"2025-05-14","close":46.5742},{"date":"2025-05-15","close":46.0684},{"date":"2025-05-16","close":47.5164},{"date":"2025-05-19","close":48.3198},{"date":"2025-05-20","close":49.2619},{"date":"2025-05-21","close":52.6836},{"date":"2025-05-22","close":50.3331},{"date":"2025-05-23","close":48.3396},{"date":"2025-05-27","close":50.0355},{"date":"2025-05-28","close":48.9545},{"date":"2025-05-29","close":48.528},{"date":"2025-05-30","close":47.9825},{"date":"2025-06-02","close":48.7165},{"date":"2025-06-03","close":50.4818},{"date":"2025-06-04","close":50.7794},{"date":"2025-06-05","close":49.9066},{"date":"2025-06-06","close":51.9497},{"date":"2025-06-09","close":52.6241},{"date":"2025-06-10","close":52.2571},{"date":"2025-06-11","close":52.1778},{"date":"2025-06-12","close":51.4042},{"date":"2025-06-13","close":50.4323},{"date":"2025-06-16","close":52.3861},{"date":"2025-06-17","close":51.1662},{"date":"2025-06-18","close":51.9298},{"date":"2025-06-20","close":51.6918},{"date":"2025-06-23","close":51.1463},{"date":"2025-06-24","close":53.3084},{"date":"2025-06-25","close":53.6556},{"date":"2025-06-26","close":55.2722},{"date":"2025-06-27","close":54.8259},{"date":"2025-06-30","close":56.6408},{"date":"2025-07-01","close":56.0755},{"date":"2025-07-02","close":58.4657},{"date":"2025-07-03","close":58.6244},{"date":"2025-07-07","close":57.1268},{"date":"2025-07-08","close":57.0871},{"date":"2025-07-09","close":58.0888},{"date":"2025-07-10","close":58.555},{"date":"2025-07-11","close":57.9996},{"date":"2025-07-14","close":59.0905},{"date":"2025-07-15","close":57.9996},{"date":"2025-07-16","close":59.8245},{"date":"2025-07-17","close":60.7468},{"date":"2025-07-18","close":60.6873},{"date":"2025-07-21","close":60.7865},{"date":"2025-07-22","close":60.9055},{"date":"2025-07-23","close":61.213},{"date":"2025-07-24","close":60.965},{"date":"2025-07-25","close":60.3501},{"date":"2025-07-28","close":60.1617},{"date":"2025-07-29","close":58.3963},{"date":"2025-07-30","close":58.5946},{"date":"2025-07-31","close":58.5748},{"date":"2025-08-01","close":55.5895},{"date":"2025-08-04","close":56.9582},{"date":"2025-08-05","close":56.5119},{"date":"2025-08-06","close":56.7896},{"date":"2025-08-07","close":57.3946},{"date":"2025-08-08","close":57.2458},{"date":"2025-08-11","close":57.7318},{"date":"2025-08-12","close":58.5153},{"date":"2025-08-13","close":58.674},{"date":"2025-08-14","close":58.7831},{"date":"2025-08-15","close":58.4062},{"date":"2025-08-18","close":59.2988},{"date":"2025-08-19","close":57.1962},{"date":"2025-08-20","close":57.1962},{"date":"2025-08-21","close":56.9879},{"date":"2025-08-22","close":59.031},{"date":"2025-08-25","close":58.436},{"date":"2025-08-26","close":59.3385},{"date":"2025-08-27","close":59.15},{"date":"2025-08-28","close":59.5269},{"date":"2025-08-29","close":59.031},{"date":"2025-09-02","close":59.0806},{"date":"2025-09-03","close":58.7434},{"date":"2025-09-04","close":57.9401},{"date":"2025-09-05","close":58.1979},{"date":"2025-09-08","close":59.2591},{"date":"2025-09-09","close":61.1733},{"date":"2025-09-10","close":62.2345},{"date":"2025-09-11","close":62.7899},{"date":"2025-09-12","close":63.2759},{"date":"2025-09-15","close":63.7222},{"date":"2025-09-16","close":64.5354},{"date":"2025-09-17","close":64.8627},{"date":"2025-09-18","close":66.0628},{"date":"2025-09-19","close":65.9834},{"date":"2025-09-22","close":66.5785},{"date":"2025-09-23","close":65.676},{"date":"2025-09-24","close":66.3702},{"date":"2025-09-25","close":63.8511},{"date":"2025-09-26","close":63.9007},{"date":"2025-09-29","close":66.4397},{"date":"2025-09-30","close":66.4892},{"date":"2025-10-01","close":66.9752},{"date":"2025-10-02","close":69.1968},{"date":"2025-10-03","close":69.7324},{"date":"2025-10-06","close":71.4085},{"date":"2025-10-07","close":71.2101},{"date":"2025-10-08","close":73.2631},{"date":"2025-10-09","close":73.4912},{"date":"2025-10-10","close":69.5439},{"date":"2025-10-13","close":72.073},{"date":"2025-10-14","close":72.3309},{"date":"2025-10-15","close":72.916},{"date":"2025-10-16","close":69.2762},{"date":"2025-10-17","close":68.7108},{"date":"2025-10-20","close":70.9523},{"date":"2025-10-21","close":69.7225},{"date":"2025-10-22","close":66.162},{"date":"2025-10-23","close":67.7984},{"date":"2025-10-24","close":70.9324},{"date":"2025-10-27","close":72.2416},{"date":"2025-10-28","close":71.5374},{"date":"2025-10-29","close":69.9506},{"date":"2025-10-30","close":67.5505},{"date":"2025-10-31","close":68.6811},{"date":"2025-11-03","close":69.8316},{"date":"2025-11-04","close":66.4496},{"date":"2025-11-05","close":67.9968},{"date":"2025-11-06","close":64.7834},{"date":"2025-11-07","close":65.2892},{"date":"2025-11-10","close":65.9041},{"date":"2025-11-11","close":64.2577},{"date":"2025-11-12","close":63.4941},{"date":"2025-11-13","close":60.0129},{"date":"2025-11-14","close":59.2988},{"date":"2025-11-17","close":57.702},{"date":"2025-11-18","close":57.9004},{"date":"2025-11-19","close":57.0375},{"date":"2025-11-20","close":55.0044},{"date":"2025-11-21","close":55.0837},{"date":"2025-11-24","close":57.9401},{"date":"2025-11-25","close":58.3963},{"date":"2025-11-26","close":60.6476},{"date":"2025-11-28","close":62.0659},{"date":"2025-12-01","close":60.2013},{"date":"2025-12-02","close":59.8641},{"date":"2025-12-03","close":61.57},{"date":"2025-12-04","close":62.6014},{"date":"2025-12-05","close":61.3121},{"date":"2025-12-08","close":61.9965},{"date":"2025-12-09","close":63.0279},{"date":"2025-12-10","close":63.0775},{"date":"2025-12-11","close":62.9882},{"date":"2025-12-12","close":60.5683},{"date":"2025-12-15","close":57.7417},{"date":"2025-12-16","close":57.9698},{"date":"2025-12-17","close":56.6012},{"date":"2025-12-18","close":56.8788},{"date":"2025-12-19","close":58.8922},{"date":"2025-12-22","close":59.636},{"date":"2025-12-23","close":59.4079},{"date":"2025-12-24","close":59.3881},{"date":"2025-12-26","close":58.6442},{"date":"2025-12-29","close":58.1583},{"date":"2025-12-30","close":57.4671},{"date":"2025-12-31","close":56.818},{"date":"2026-01-02","close":59.165},{"date":"2026-01-05","close":62.4109},{"date":"2026-01-06","close":62.1812},{"date":"2026-01-07","close":60.9927},{"date":"2026-01-08","close":61.6318},{"date":"2026-01-09","close":61.6718},{"date":"2026-01-12","close":62.2111},{"date":"2026-01-13","close":63.11},{"date":"2026-01-14","close":63.9289},{"date":"2026-01-15","close":64.1786},{"date":"2026-01-16","close":65.7267},{"date":"2026-01-20","close":62.8803},{"date":"2026-01-21","close":63.1599},{"date":"2026-01-22","close":62.8603},{"date":"2026-01-23","close":62.9901},{"date":"2026-01-26","close":62.1612},{"date":"2026-01-27","close":63.5095},{"date":"2026-01-28","close":63.6193},{"date":"2026-01-29","close":61.5619},{"date":"2026-01-30","close":59.3048},{"date":"2026-02-02","close":58.3061},{"date":"2026-02-03","close":56.6582},{"date":"2026-02-04","close":54.1114},{"date":"2026-02-05","close":50.1564},{"date":"2026-02-06","close":54.5109},{"date":"2026-02-09","close":56.2487},{"date":"2026-02-10","close":55.7293},{"date":"2026-02-11","close":54.3211},{"date":"2026-02-12","close":52.5933},{"date":"2026-02-13","close":53.9416},{"date":"2026-02-17","close":53.4922},{"date":"2026-02-18","close":53.4622},{"date":"2026-02-19","close":53.5721},{"date":"2026-02-20","close":53.1926},{"date":"2026-02-23","close":52.074},{"date":"2026-02-24","close":53.8417},{"date":"2026-02-25","close":55.1201},{"date":"2026-02-26","close":54.9603},{"date":"2026-02-27","close":53.4123},{"date":"2026-03-02","close":54.2612},{"date":"2026-03-03","close":52.6033},{"date":"2026-03-04","close":55.2799},{"date":"2026-03-05","close":54.5808},{"date":"2026-03-06","close":52.054},{"date":"2026-03-09","close":53.0827},{"date":"2026-03-10","close":53.2525},{"date":"2026-03-11","close":53.5521},{"date":"2026-03-12","close":51.9441},{"date":"2026-03-13","close":52.2837},{"date":"2026-03-16","close":53.9815},{"date":"2026-03-17","close":54.2013},{"date":"2026-03-18","close":52.6333},{"date":"2026-03-19","close":52.4635},{"date":"2026-03-20","close":51.3848},{"date":"2026-03-23","close":52.843},{"date":"2026-03-24","close":51.7843},{"date":"2026-03-25","close":52.7831},{"date":"2026-03-26","close":50.5459},{"date":"2026-03-27","close":48.4685},{"date":"2026-03-30","close":47.3},{"date":"2026-03-31","close":49.7469},{"date":"2026-04-01","close":49.8867},{"date":"2026-04-02","close":50.2063},{"date":"2026-04-06","close":50.8056},{"date":"2026-04-07","close":51.0952},{"date":"2026-04-08","close":53.4622},{"date":"2026-04-09","close":53.7019},{"date":"2026-04-10","close":53.9116},{"date":"2026-04-13","close":55.6295},{"date":"2026-04-14","close":57.6369},{"date":"2026-04-15","close":58.4858},{"date":"2026-04-16","close":58.6157},{"date":"2026-04-17","close":60.5832},{"date":"2026-04-20","close":61.1624},{"date":"2026-04-21","close":59.5645},{"date":"2026-04-22","close":61.2723},{"date":"2026-04-23","close":59.9739},{"date":"2026-04-24","close":60.0039},{"date":"2026-04-27","close":59.6743},{"date":"2026-04-28","close":58.6756},{"date":"2026-04-29","close":57.607},{"date":"2026-04-30","close":59.3947},{"date":"2026-05-01","close":60.0239},{"date":"2026-05-04","close":61.2923},{"date":"2026-05-05","close":62.7804},{"date":"2026-05-06","close":65.8365},{"date":"2026-05-07","close":63.7392},{"date":"2026-05-08","close":64.3085},{"date":"2026-05-11","close":65.0775},{"date":"2026-05-12","close":63.9389},{"date":"2026-05-13","close":64.1387},{"date":"2026-05-14","close":65.447},{"date":"2026-05-15","close":62.6705},{"date":"2026-05-18","close":61.2923},{"date":"2026-05-19","close":60.6631},{"date":"2026-05-20","close":62.2111},{"date":"2026-05-21","close":64.2186},{"date":"2026-05-22","close":63.8391},{"date":"2026-05-26","close":64.9976},{"date":"2026-05-27","close":66.216},{"date":"2026-05-28","close":66.995},{"date":"2026-05-29","close":67.8739},{"date":"2026-06-01","close":68.643},{"date":"2026-06-02","close":67.804},{"date":"2026-06-03","close":66.0263},{"date":"2026-06-04","close":65.7866},{"date":"2026-06-05","close":60.9927},{"date":"2026-06-08","close":63.0201},{"date":"2026-06-09","close":62.2311},{"date":"2026-06-10","close":60.2236},{"date":"2026-06-11","close":63.12},{"date":"2026-06-12","close":63.9589},{"date":"2026-06-15","close":66.5456},{"date":"2026-06-16","close":66.1062},{"date":"2026-06-17","close":65.6168},{"date":"2026-06-18","close":66.6954},{"date":"2026-06-22","close":66.4158},{"date":"2026-06-23","close":65.2073},{"date":"2026-06-24","close":63.5294},{"date":"2026-06-25","close":62.291},{"date":"2026-06-26","close":63.09},{"date":"2026-06-29","close":63.01},{"date":"2026-06-30","close":62.63},{"date":"2026-07-01","close":62.68},{"date":"2026-07-02","close":61.58},{"date":"2026-07-06","close":63.47},{"date":"2026-07-07","close":61.62},{"date":"2026-07-08","close":62.2},{"date":"2026-07-09","close":63.42},{"date":"2026-07-10","close":62.66},{"date":"2026-07-13","close":60.81},{"date":"2026-07-14","close":61.26},{"date":"2026-07-15","close":61.96},{"date":"2026-07-16","close":59.64},{"date":"2026-07-17","close":58.53},{"date":"2026-07-20","close":60.49},{"date":"2026-07-21","close":62.94},{"date":"2026-07-22","close":62.54},{"date":"2026-07-23","close":62.04},{"date":"2026-07-24","close":60.25},{"date":"2026-07-27","close":60.435},{"date":"2026-07-28","close":59.45},{"date":"2026-07-29","close":56.21},{"date":"2026-07-30","close":59.99},{"date":"2026-07-31","close":59.26},{"date":"2026-08-03","close":61.28},{"date":"2026-08-04","close":62.15},{"date":"2026-08-05","close":60.47},{"date":"2026-08-06","close":59.65},{"date":"2026-08-07","close":59.89},{"date":"2026-08-10","close":59.08},{"date":"2026-08-11","close":59.16},{"date":"2026-08-12","close":60.12},{"date":"2026-08-13","close":60.35},{"date":"2026-08-14","close":60.73},{"date":"2026-08-17","close":61.08},{"date":"2026-08-18","close":59.21},{"date":"2026-08-19","close":60.34},{"date":"2026-08-20","close":61.88},{"date":"2026-08-21","close":62.95},{"date":"2026-08-24","close":62.34},{"date":"2026-08-25","close":64.5},{"date":"2026-08-26","close":63.44},{"date":"2026-08-27","close":64.91},{"date":"2026-08-28","close":62.07},{"date":"2026-08-31","close":62.51},{"date":"2026-09-01","close":60.6},{"date":"2026-09-02","close":61.51},{"date":"2026-09-03","close":65.31},{"date":"2026-09-04","close":65.23},{"date":"2026-09-08","close":65.53},{"date":"2026-09-09","close":64.27},{"date":"2026-09-10","close":62.84},{"date":"2026-09-11","close":63.9},{"date":"2026-09-14","close":63.3},{"date":"2026-09-15","close":60.985},{"date":"2026-09-16","close":60.73},{"date":"2026-09-17","close":62.02},{"date":"2026-09-18","close":64.86},{"date":"2026-09-21","close":66.79},{"date":"2026-09-22","close":67.12},{"date":"2026-09-23","close":65.51},{"date":"2026-09-24","close":64.94},{"date":"2026-09-25","close":64.21},{"date":"2026-09-28","close":62.22},{"date":"2026-09-29","close":61.97},{"date":"2026-09-30","close":61.23},{"date":"2026-10-01","close":61.36},{"date":"2026-10-02","close":61.82},{"date":"2026-10-05","close":61.97},{"date":"2026-10-06","close":61.96},{"date":"2026-10-07","close":60.35},{"date":"2026-10-08","close":58.76},{"date":"2026-10-09","close":59.56},{"date":"2026-10-12","close":59.02},{"date":"2026-10-13","close":58.67},{"date":"2026-10-14","close":55.69},{"date":"2026-10-15","close":56.9},{"date":"2026-10-16","close":54.63},{"date":"2026-10-19","close":54.45},{"date":"2026-10-20","close":55.07},{"date":"2026-10-21","close":56.43},{"date":"2026-10-22","close":54.16},{"date":"2026-10-23","close":53.625}],"chart_data":[{"date":"2024-10-23","open":38.12,"high":38.36,"low":37.11,"close":37.66,"volume":139744,"rsi_14":70.79,"sma_20":38.62,"sma_60":36.12,"sma_120":35.66},{"date":"2024-10-24","open":37.98,"high":38.48,"low":37.66,"close":38.16,"volume":187237,"rsi_14":69.07,"sma_20":38.75,"sma_60":36.19,"sma_120":35.73},{"date":"2024-10-25","open":38.37,"high":38.55,"low":37.52,"close":37.69,"volume":94825,"rsi_14":66.16,"sma_20":38.84,"sma_60":36.28,"sma_120":35.79},{"date":"2024-10-28","open":38.43,"high":39.58,"low":38.43,"close":39.45,"volume":290724,"rsi_14":71.72,"sma_20":39.07,"sma_60":36.42,"sma_120":35.87},{"date":"2024-10-29","open":39.87,"high":40.25,"low":39.45,"close":39.63,"volume":430734,"rsi_14":73.87,"sma_20":39.36,"sma_60":36.6,"sma_120":35.96},{"date":"2024-10-30","open":39.15,"high":39.6,"low":38.66,"close":39.15,"volume":126059,"rsi_14":71.82,"sma_20":39.62,"sma_60":36.75,"sma_120":36.04},{"date":"2024-10-31","open":38.74,"high":38.96,"low":37.52,"close":37.64,"volume":261334,"rsi_14":56.15,"sma_20":39.79,"sma_60":36.89,"sma_120":36.11},{"date":"2024-11-01","open":37.64,"high":38.34,"low":37.19,"close":37.49,"volume":221350,"rsi_14":51.19,"sma_20":39.91,"sma_60":36.99,"sma_120":36.18},{"date":"2024-11-04","open":37.15,"high":37.3,"low":36.68,"close":36.8,"volume":165090,"rsi_14":49.9,"sma_20":40.01,"sma_60":37.09,"sma_120":36.24},{"date":"2024-11-05","open":37.02,"high":38.04,"low":37.02,"close":37.85,"volume":156171,"rsi_14":50.99,"sma_20":40.14,"sma_60":37.21,"sma_120":36.3},{"date":"2024-11-06","open":40.01,"high":41.35,"low":39.51,"close":41.28,"volume":554290,"rsi_14":65.9,"sma_20":40.47,"sma_60":37.38,"sma_120":36.4},{"date":"2024-11-07","open":41.12,"high":42.6,"low":40.95,"close":42.24,"volume":308315,"rsi_14":65.66,"sma_20":40.87,"sma_60":37.57,"sma_120":36.5},{"date":"2024-11-08","open":42.09,"high":42.73,"low":41.71,"close":42.68,"volume":383862,"rsi_14":66.4,"sma_20":41.2,"sma_60":37.75,"sma_120":36.6},{"date":"2024-11-11","open":44.72,"high":46.65,"low":44.47,"close":46.45,"volume":518174,"rsi_14":73.83,"sma_20":41.69,"sma_60":37.99,"sma_120":36.73},{"date":"2024-11-12","open":45.51,"high":46.4,"low":45.09,"close":46.19,"volume":302115,"rsi_14":77.28,"sma_20":42.19,"sma_60":38.22,"sma_120":36.86},{"date":"2024-11-13","open":46.46,"high":47.54,"low":44.24,"close":44.5,"volume":467008,"rsi_14":68.84,"sma_20":42.55,"sma_60":38.42,"sma_120":36.98},{"date":"2024-11-14","open":44.9,"high":45.02,"low":43.4,"close":43.54,"volume":378073,"rsi_14":66.9,"sma_20":42.89,"sma_60":38.59,"sma_120":37.09},{"date":"2024-11-15","open":43.95,"high":44.17,"low":43.0,"close":44.11,"volume":420878,"rsi_14":64.48,"sma_20":43.2,"sma_60":38.79,"sma_120":37.2},{"date":"2024-11-18","open":44.05,"high":45.51,"low":43.9,"close":44.85,"volume":388142,"rsi_14":65.65,"sma_20":43.53,"sma_60":38.96,"sma_120":37.32},{"date":"2024-11-19","open":44.58,"high":46.08,"low":44.27,"close":45.83,"volume":305793,"rsi_14":69.45,"sma_20":43.92,"sma_60":39.17,"sma_120":37.45},{"date":"2024-11-20","open":46.76,"high":47.09,"low":45.48,"close":46.02,"volume":369959,"rsi_14":76.42,"sma_20":44.36,"sma_60":39.38,"sma_120":37.58},{"date":"2024-11-21","open":47.67,"high":47.79,"low":44.93,"close":45.38,"volume":494129,"rsi_14":74.14,"sma_20":44.75,"sma_60":39.6,"sma_120":37.7},{"date":"2024-11-22","open":45.3,"high":47.37,"low":45.08,"close":47.23,"volume":301362,"rsi_14":79.76,"sma_20":45.26,"sma_60":39.85,"sma_120":37.84},{"date":"2024-11-25","open":47.7,"high":47.75,"low":46.11,"close":46.98,"volume":311951,"rsi_14":77.33,"sma_20":45.66,"sma_60":40.1,"sma_120":37.96},{"date":"2024-11-26","open":45.82,"high":46.77,"low":45.04,"close":45.26,"volume":395662,"rsi_14":63.25,"sma_20":45.96,"sma_60":40.34,"sma_120":38.07},{"date":"2024-11-27","open":45.6,"high":46.73,"low":45.46,"close":46.54,"volume":390075,"rsi_14":64.04,"sma_20":46.35,"sma_60":40.61,"sma_120":38.19},{"date":"2024-11-29","open":47.05,"high":48.23,"low":47.0,"close":47.09,"volume":312085,"rsi_14":64.3,"sma_20":46.86,"sma_60":40.89,"sma_120":38.31},{"date":"2024-12-02","open":47.26,"high":47.42,"low":46.09,"close":46.35,"volume":338369,"rsi_14":49.62,"sma_20":47.33,"sma_60":41.17,"sma_120":38.43},{"date":"2024-12-03","open":45.61,"high":46.82,"low":45.6,"close":46.57,"volume":340624,"rsi_14":51.55,"sma_20":47.85,"sma_60":41.44,"sma_120":38.54},{"date":"2024-12-04","open":46.98,"high":48.44,"low":46.61,"close":48.31,"volume":354106,"rsi_14":65.36,"sma_20":48.41,"sma_60":41.73,"sma_120":38.67},{"date":"2024-12-05","open":50.02,"high":50.53,"low":48.08,"close":48.19,"volume":262252,"rsi_14":70.06,"sma_20":48.78,"sma_60":42.01,"sma_120":38.8},{"date":"2024-12-06","open":48.59,"high":50.29,"low":48.59,"close":49.75,"volume":347692,"rsi_14":72.41,"sma_20":49.18,"sma_60":42.31,"sma_120":38.94},{"date":"2024-12-09","open":49.79,"high":49.79,"low":47.18,"close":47.24,"volume":544446,"rsi_14":58.33,"sma_20":49.42,"sma_60":42.56,"sma_120":39.06},{"date":"2024-12-10","open":47.66,"high":47.86,"low":46.01,"close":46.35,"volume":218915,"rsi_14":51.81,"sma_20":49.42,"sma_60":42.79,"sma_120":39.18},{"date":"2024-12-11","open":47.2,"high":47.99,"low":46.99,"close":47.66,"volume":225219,"rsi_14":55.33,"sma_20":49.49,"sma_60":43.05,"sma_120":39.31},{"date":"2024-12-12","open":48.43,"high":49.08,"low":47.64,"close":47.78,"volume":285928,"rsi_14":58.07,"sma_20":49.67,"sma_60":43.3,"sma_120":39.44},{"date":"2024-12-13","open":48.17,"high":48.52,"low":47.42,"close":47.97,"volume":162902,"rsi_14":52.8,"sma_20":49.91,"sma_60":43.55,"sma_120":39.57},{"date":"2024-12-16","open":48.95,"high":50.94,"low":48.57,"close":49.88,"volume":501702,"rsi_14":59.74,"sma_20":50.21,"sma_60":43.82,"sma_120":39.72},{"date":"2024-12-17","open":50.36,"high":50.36,"low":48.79,"close":49.14,"volume":298238,"rsi_14":63.97,"sma_20":50.44,"sma_60":44.09,"sma_120":39.86},{"date":"2024-12-18","open":48.44,"high":48.8,"low":44.94,"close":45.45,"volume":553087,"rsi_14":46.64,"sma_20":50.42,"sma_60":44.27,"sma_120":39.97},{"date":"2024-12-19","open":46.6,"high":46.98,"low":44.25,"close":44.41,"volume":569964,"rsi_14":41.99,"sma_20":50.34,"sma_60":44.44,"sma_120":40.06},{"date":"2024-12-20","open":43.23,"high":45.42,"low":43.23,"close":44.95,"volume":715307,"rsi_14":45.76,"sma_20":50.31,"sma_60":44.6,"sma_120":40.16},{"date":"2024-12-23","open":44.64,"high":44.76,"low":43.75,"close":43.98,"volume":292687,"rsi_14":42.54,"sma_20":50.14,"sma_60":44.75,"sma_120":40.25},{"date":"2024-12-24","open":44.53,"high":45.54,"low":44.24,"close":45.49,"volume":276973,"rsi_14":41.75,"sma_20":50.06,"sma_60":44.93,"sma_120":40.35},{"date":"2024-12-26","open":44.99,"high":45.5,"low":44.81,"close":45.16,"volume":191082,"rsi_14":41.26,"sma_20":50.06,"sma_60":45.12,"sma_120":40.45},{"date":"2024-12-27","open":45.2,"high":45.2,"low":43.84,"close":44.11,"volume":316433,"rsi_14":33.24,"sma_20":49.93,"sma_60":45.3,"sma_120":40.55},{"date":"2024-12-30","open":43.16,"high":43.81,"low":42.39,"close":43.39,"volume":511968,"rsi_14":32.09,"sma_20":49.6,"sma_60":45.42,"sma_120":40.61},{"date":"2024-12-31","open":43.74,"high":44.24,"low":42.58,"close":42.84,"volume":686134,"rsi_14":32.78,"sma_20":49.29,"sma_60":45.51,"sma_120":40.67},{"date":"2025-01-02","open":43.6,"high":44.37,"low":43.08,"close":44.0,"volume":443410,"rsi_14":31.92,"sma_20":49.02,"sma_60":45.63,"sma_120":40.73},{"date":"2025-01-03","open":44.22,"high":46.47,"low":44.19,"close":46.38,"volume":312108,"rsi_14":39.56,"sma_20":48.78,"sma_60":45.78,"sma_120":40.8},{"date":"2025-01-06","open":47.35,"high":48.04,"low":46.84,"close":47.61,"volume":371940,"rsi_14":42.52,"sma_20":48.61,"sma_60":45.95,"sma_120":40.86},{"date":"2025-01-07","open":47.56,"high":47.56,"low":45.13,"close":45.36,"volume":350238,"rsi_14":32.59,"sma_20":48.24,"sma_60":46.1,"sma_120":40.91},{"date":"2025-01-08","open":45.04,"high":45.04,"low":43.71,"close":44.58,"volume":311584,"rsi_14":32.59,"sma_20":47.97,"sma_60":46.2,"sma_120":40.97},{"date":"2025-01-10","open":43.67,"high":44.08,"low":42.9,"close":43.88,"volume":313565,"rsi_14":38.36,"sma_20":47.71,"sma_60":46.27,"sma_120":41.02},{"date":"2025-01-13","open":42.54,"high":43.17,"low":42.06,"close":43.17,"volume":356901,"rsi_14":39.22,"sma_20":47.34,"sma_60":46.34,"sma_120":41.05},{"date":"2025-01-14","open":44.12,"high":44.82,"low":43.66,"close":44.01,"volume":324716,"rsi_14":40.09,"sma_20":47.01,"sma_60":46.41,"sma_120":41.1},{"date":"2025-01-15","open":45.24,"high":46.21,"low":45.02,"close":45.88,"volume":538180,"rsi_14":48.23,"sma_20":46.77,"sma_60":46.52,"sma_120":41.18},{"date":"2025-01-16","open":45.93,"high":46.56,"low":45.36,"close":46.23,"volume":190642,"rsi_14":44.55,"sma_20":46.44,"sma_60":46.62,"sma_120":41.26},{"date":"2025-01-17","open":47.72,"high":48.51,"low":47.53,"close":47.69,"volume":404274,"rsi_14":49.73,"sma_20":46.22,"sma_60":46.73,"sma_120":41.35},{"date":"2025-01-21","open":48.6,"high":48.81,"low":46.89,"close":47.97,"volume":308644,"rsi_14":53.61,"sma_20":46.21,"sma_60":46.85,"sma_120":41.45},{"date":"2025-01-22","open":48.04,"high":48.8,"low":47.68,"close":48.47,"volume":220271,"rsi_14":66.86,"sma_20":46.29,"sma_60":47.0,"sma_120":41.56},{"date":"2025-01-23","open":47.79,"high":49.39,"low":47.53,"close":48.59,"volume":353818,"rsi_14":69.67,"sma_20":46.34,"sma_60":47.13,"sma_120":41.66},{"date":"2025-01-24","open":49.2,"high":50.13,"low":48.76,"close":48.89,"volume":375972,"rsi_14":67.8,"sma_20":46.46,"sma_60":47.29,"sma_120":41.78},{"date":"2025-01-27","open":46.41,"high":46.61,"low":43.98,"close":44.82,"volume":376131,"rsi_14":44.96,"sma_20":46.29,"sma_60":47.34,"sma_120":41.88},{"date":"2025-01-28","open":45.79,"high":45.88,"low":44.78,"close":45.66,"volume":176916,"rsi_14":43.55,"sma_20":46.18,"sma_60":47.4,"sma_120":42.0},{"date":"2025-01-29","open":45.71,"high":46.48,"low":45.31,"close":46.19,"volume":337469,"rsi_14":53.08,"sma_20":46.16,"sma_60":47.48,"sma_120":42.12},{"date":"2025-01-30","open":47.47,"high":48.46,"low":46.98,"close":48.18,"volume":321758,"rsi_14":62.36,"sma_20":46.4,"sma_60":47.62,"sma_120":42.26},{"date":"2025-01-31","open":48.52,"high":49.01,"low":47.29,"close":47.47,"volume":291653,"rsi_14":62.31,"sma_20":46.63,"sma_60":47.75,"sma_120":42.37},{"date":"2025-02-03","open":45.32,"high":47.39,"low":45.01,"close":47.09,"volume":342863,"rsi_14":63.74,"sma_20":46.79,"sma_60":47.89,"sma_120":42.49},{"date":"2025-02-04","open":46.87,"high":47.85,"low":46.77,"close":47.64,"volume":194956,"rsi_14":63.0,"sma_20":46.85,"sma_60":48.02,"sma_120":42.61},{"date":"2025-02-05","open":47.66,"high":47.99,"low":47.33,"close":47.56,"volume":201328,"rsi_14":56.89,"sma_20":46.85,"sma_60":48.08,"sma_120":42.73},{"date":"2025-02-06","open":47.77,"high":48.44,"low":46.93,"close":47.38,"volume":269562,"rsi_14":54.79,"sma_20":46.95,"sma_60":48.12,"sma_120":42.85},{"date":"2025-02-07","open":47.66,"high":48.83,"low":47.42,"close":47.52,"volume":218706,"rsi_14":49.16,"sma_20":47.1,"sma_60":48.16,"sma_120":42.96},{"date":"2025-02-10","open":48.47,"high":48.57,"low":48.09,"close":48.33,"volume":185578,"rsi_14":51.59,"sma_20":47.33,"sma_60":48.15,"sma_120":43.07},{"date":"2025-02-11","open":47.96,"high":48.15,"low":47.21,"close":47.21,"volume":227546,"rsi_14":44.68,"sma_20":47.53,"sma_60":48.12,"sma_120":43.17},{"date":"2025-02-12","open":47.02,"high":47.92,"low":46.78,"close":47.67,"volume":262249,"rsi_14":46.21,"sma_20":47.71,"sma_60":48.13,"sma_120":43.28},{"date":"2025-02-13","open":47.93,"high":48.8,"low":47.56,"close":48.8,"volume":261115,"rsi_14":49.62,"sma_20":47.86,"sma_60":48.18,"sma_120":43.39},{"date":"2025-02-14","open":48.9,"high":48.91,"low":48.32,"close":48.72,"volume":386940,"rsi_14":71.66,"sma_20":47.99,"sma_60":48.21,"sma_120":43.5},{"date":"2025-02-18","open":49.07,"high":49.07,"low":47.94,"close":48.22,"volume":219912,"rsi_14":64.79,"sma_20":48.01,"sma_60":48.22,"sma_120":43.59},{"date":"2025-02-19","open":48.5,"high":48.68,"low":47.83,"close":47.94,"volume":132472,"rsi_14":60.45,"sma_20":48.01,"sma_60":48.22,"sma_120":43.69},{"date":"2025-02-20","open":48.43,"high":48.56,"low":47.28,"close":48.03,"volume":314856,"rsi_14":48.85,"sma_20":47.99,"sma_60":48.2,"sma_120":43.79},{"date":"2025-02-21","open":48.58,"high":48.58,"low":45.22,"close":45.26,"volume":498441,"rsi_14":37.08,"sma_20":47.82,"sma_60":48.16,"sma_120":43.88},{"date":"2025-02-24","open":45.39,"high":45.66,"low":43.43,"close":43.88,"volume":487815,"rsi_14":33.2,"sma_20":47.57,"sma_60":48.06,"sma_120":43.95},{"date":"2025-02-25","open":43.18,"high":43.19,"low":40.81,"close":41.97,"volume":599071,"rsi_14":24.07,"sma_20":47.42,"sma_60":47.93,"sma_120":44.01},{"date":"2025-02-26","open":41.63,"high":42.4,"low":41.13,"close":41.66,"volume":440376,"rsi_14":23.58,"sma_20":47.22,"sma_60":47.82,"sma_120":44.08},{"date":"2025-02-27","open":42.48,"high":42.98,"low":40.55,"close":40.62,"volume":276398,"rsi_14":21.88,"sma_20":46.94,"sma_60":47.68,"sma_120":44.14},{"date":"2025-02-28","open":39.74,"high":41.33,"low":39.47,"close":41.27,"volume":764574,"rsi_14":25.04,"sma_20":46.59,"sma_60":47.53,"sma_120":44.21},{"date":"2025-03-03","open":43.88,"high":44.2,"low":40.09,"close":40.42,"volume":438763,"rsi_14":18.48,"sma_20":46.24,"sma_60":47.39,"sma_120":44.28},{"date":"2025-03-04","open":39.22,"high":40.9,"low":38.02,"close":39.83,"volume":373225,"rsi_14":19.31,"sma_20":45.87,"sma_60":47.23,"sma_120":44.33},{"date":"2025-03-05","open":40.69,"high":41.69,"low":40.06,"close":41.68,"volume":229021,"rsi_14":27.72,"sma_20":45.57,"sma_60":47.07,"sma_120":44.4},{"date":"2025-03-06","open":40.89,"high":41.52,"low":39.65,"close":40.03,"volume":745497,"rsi_14":18.56,"sma_20":45.19,"sma_60":46.88,"sma_120":44.45},{"date":"2025-03-07","open":39.93,"high":40.71,"low":39.06,"close":40.41,"volume":171850,"rsi_14":20.82,"sma_20":44.84,"sma_60":46.68,"sma_120":44.5},{"date":"2025-03-10","open":38.69,"high":38.83,"low":36.24,"close":36.73,"volume":370233,"rsi_14":17.02,"sma_20":44.3,"sma_60":46.46,"sma_120":44.51},{"date":"2025-03-11","open":37.13,"high":37.98,"low":36.31,"close":37.51,"volume":292187,"rsi_14":20.91,"sma_20":43.75,"sma_60":46.26,"sma_120":44.53},{"date":"2025-03-12","open":38.36,"high":38.7,"low":37.31,"close":38.16,"volume":243849,"rsi_14":23.32,"sma_20":43.3,"sma_60":46.06,"sma_120":44.55},{"date":"2025-03-13","open":38.07,"high":38.12,"low":36.88,"close":37.04,"volume":214384,"rsi_14":25.62,"sma_20":42.76,"sma_60":45.83,"sma_120":44.56},{"date":"2025-03-14","open":37.89,"high":38.87,"low":37.89,"close":38.77,"volume":127193,"rsi_14":35.14,"sma_20":42.25,"sma_60":45.63,"sma_120":44.59},{"date":"2025-03-17","open":38.58,"high":39.72,"low":38.35,"close":39.42,"volume":203216,"rsi_14":42.0,"sma_20":41.79,"sma_60":45.4,"sma_120":44.61},{"date":"2025-03-18","open":38.88,"high":38.88,"low":38.01,"close":38.02,"volume":153317,"rsi_14":39.29,"sma_20":41.27,"sma_60":45.17,"sma_120":44.63},{"date":"2025-03-19","open":38.48,"high":39.91,"low":38.25,"close":39.42,"volume":157480,"rsi_14":46.55,"sma_20":40.84,"sma_60":45.02,"sma_120":44.65},{"date":"2025-03-20","open":39.0,"high":39.89,"low":38.69,"close":39.12,"volume":82432,"rsi_14":43.7,"sma_20":40.39,"sma_60":44.89,"sma_120":44.66},{"date":"2025-03-21","open":38.85,"high":39.49,"low":38.6,"close":39.38,"volume":92124,"rsi_14":46.87,"sma_20":40.1,"sma_60":44.75,"sma_120":44.68},{"date":"2025-03-24","open":40.47,"high":41.55,"low":40.28,"close":41.47,"volume":186689,"rsi_14":54.55,"sma_20":39.98,"sma_60":44.67,"sma_120":44.71},{"date":"2025-03-25","open":41.3,"high":41.37,"low":40.7,"close":40.95,"volume":220230,"rsi_14":47.79,"sma_20":39.92,"sma_60":44.55,"sma_120":44.74},{"date":"2025-03-26","open":40.85,"high":41.08,"low":39.24,"close":39.39,"volume":110773,"rsi_14":48.08,"sma_20":39.81,"sma_60":44.41,"sma_120":44.76},{"date":"2025-03-27","open":39.14,"high":39.72,"low":38.86,"close":39.11,"volume":89477,"rsi_14":46.05,"sma_20":39.73,"sma_60":44.28,"sma_120":44.79},{"date":"2025-03-28","open":38.55,"high":38.55,"low":37.03,"close":37.14,"volume":107886,"rsi_14":51.41,"sma_20":39.52,"sma_60":44.17,"sma_120":44.8},{"date":"2025-03-31","open":36.28,"high":36.82,"low":35.48,"close":36.58,"volume":398579,"rsi_14":46.79,"sma_20":39.33,"sma_60":44.07,"sma_120":44.79},{"date":"2025-04-01","open":36.86,"high":37.68,"low":36.15,"close":37.68,"volume":130270,"rsi_14":48.38,"sma_20":39.22,"sma_60":43.96,"sma_120":44.79},{"date":"2025-04-02","open":36.86,"high":38.43,"low":36.86,"close":38.41,"volume":99317,"rsi_14":54.69,"sma_20":39.06,"sma_60":43.83,"sma_120":44.8},{"date":"2025-04-03","open":36.07,"high":36.49,"low":35.46,"close":35.58,"volume":201211,"rsi_14":39.82,"sma_20":38.83,"sma_60":43.63,"sma_120":44.79},{"date":"2025-04-04","open":34.42,"high":34.74,"low":32.52,"close":33.91,"volume":492758,"rsi_14":33.49,"sma_20":38.51,"sma_60":43.43,"sma_120":44.76},{"date":"2025-04-07","open":31.76,"high":34.61,"low":31.06,"close":33.37,"volume":327365,"rsi_14":35.34,"sma_20":38.34,"sma_60":43.24,"sma_120":44.72},{"date":"2025-04-08","open":34.98,"high":35.02,"low":31.87,"close":32.29,"volume":354983,"rsi_14":27.0,"sma_20":38.07,"sma_60":43.05,"sma_120":44.66},{"date":"2025-04-09","open":32.12,"high":36.66,"low":31.92,"close":36.34,"volume":503505,"rsi_14":42.78,"sma_20":37.98,"sma_60":42.94,"sma_120":44.64},{"date":"2025-04-10","open":35.28,"high":35.39,"low":33.42,"close":34.44,"volume":152988,"rsi_14":38.17,"sma_20":37.85,"sma_60":42.77,"sma_120":44.59},{"date":"2025-04-11","open":34.61,"high":36.1,"low":34.52,"close":35.95,"volume":203491,"rsi_14":36.41,"sma_20":37.71,"sma_60":42.61,"sma_120":44.56},{"date":"2025-04-14","open":36.98,"high":36.99,"low":35.77,"close":36.36,"volume":169636,"rsi_14":38.62,"sma_20":37.55,"sma_60":42.44,"sma_120":44.53},{"date":"2025-04-15","open":36.44,"high":36.78,"low":35.76,"close":35.94,"volume":107119,"rsi_14":40.94,"sma_20":37.45,"sma_60":42.24,"sma_120":44.49},{"date":"2025-04-16","open":35.4,"high":35.81,"low":34.82,"close":35.32,"volume":89355,"rsi_14":40.23,"sma_20":37.24,"sma_60":42.03,"sma_120":44.44},{"date":"2025-04-17","open":35.45,"high":36.0,"low":35.16,"close":35.88,"volume":142084,"rsi_14":46.5,"sma_20":37.08,"sma_60":41.82,"sma_120":44.41},{"date":"2025-04-21","open":35.87,"high":36.01,"low":35.04,"close":35.52,"volume":227743,"rsi_14":47.02,"sma_20":36.88,"sma_60":41.6,"sma_120":44.37},{"date":"2025-04-22","open":36.16,"high":37.63,"low":36.16,"close":37.5,"volume":119023,"rsi_14":49.52,"sma_20":36.68,"sma_60":41.41,"sma_120":44.35},{"date":"2025-04-23","open":38.95,"high":39.25,"low":38.24,"close":38.42,"volume":158032,"rsi_14":50.03,"sma_20":36.56,"sma_60":41.3,"sma_120":44.32},{"date":"2025-04-24","open":38.32,"high":39.38,"low":38.1,"close":39.32,"volume":195908,"rsi_14":61.08,"sma_20":36.55,"sma_60":41.19,"sma_120":44.3},{"date":"2025-04-25","open":39.37,"high":40.12,"low":39.22,"close":39.9,"volume":139845,"rsi_14":68.92,"sma_20":36.59,"sma_60":41.09,"sma_120":44.28},{"date":"2025-04-28","open":40.1,"high":40.22,"low":39.06,"close":39.84,"volume":93614,"rsi_14":71.06,"sma_20":36.73,"sma_60":40.95,"sma_120":44.28},{"date":"2025-04-29","open":39.89,"high":40.28,"low":39.56,"close":40.17,"volume":98719,"rsi_14":76.97,"sma_20":36.91,"sma_60":40.83,"sma_120":44.29},{"date":"2025-04-30","open":39.32,"high":40.0,"low":38.64,"close":39.85,"volume":100664,"rsi_14":66.15,"sma_20":37.02,"sma_60":40.7,"sma_120":44.3},{"date":"2025-05-01","open":40.8,"high":41.3,"low":40.32,"close":40.65,"volume":173182,"rsi_14":81.74,"sma_20":37.13,"sma_60":40.59,"sma_120":44.3},{"date":"2025-05-02","open":40.87,"high":42.02,"low":40.87,"close":41.62,"volume":202116,"rsi_14":80.67,"sma_20":37.44,"sma_60":40.49,"sma_120":44.28},{"date":"2025-05-05","open":40.85,"high":41.33,"low":40.58,"close":41.0,"volume":889036,"rsi_14":74.58,"sma_20":37.8,"sma_60":40.38,"sma_120":44.25},{"date":"2025-05-06","open":40.23,"high":41.1,"low":40.0,"close":40.93,"volume":339065,"rsi_14":77.43,"sma_20":38.18,"sma_60":40.27,"sma_120":44.22},{"date":"2025-05-07","open":41.16,"high":41.36,"low":40.63,"close":41.07,"volume":269838,"rsi_14":83.41,"sma_20":38.62,"sma_60":40.15,"sma_120":44.15},{"date":"2025-05-08","open":42.41,"high":43.4,"low":42.17,"close":42.96,"volume":1166201,"rsi_14":85.63,"sma_20":38.95,"sma_60":40.08,"sma_120":44.1},{"date":"2025-05-09","open":43.15,"high":43.91,"low":42.58,"close":43.0,"volume":223106,"rsi_14":88.96,"sma_20":39.38,"sma_60":40.0,"sma_120":44.07},{"date":"2025-05-12","open":44.75,"high":44.86,"low":43.83,"close":44.46,"volume":212925,"rsi_14":88.32,"sma_20":39.81,"sma_60":39.93,"sma_120":44.05},{"date":"2025-05-13","open":45.28,"high":46.55,"low":45.16,"close":46.47,"volume":338761,"rsi_14":89.56,"sma_20":40.32,"sma_60":39.89,"sma_120":44.05},{"date":"2025-05-14","open":46.38,"high":46.73,"low":46.17,"close":46.57,"volume":474588,"rsi_14":88.68,"sma_20":40.86,"sma_60":39.86,"sma_120":44.04},{"date":"2025-05-15","open":46.1,"high":46.31,"low":45.21,"close":46.07,"volume":198570,"rsi_14":83.16,"sma_20":41.4,"sma_60":39.83,"sma_120":44.02},{"date":"2025-05-16","open":46.37,"high":47.84,"low":46.37,"close":47.52,"volume":321770,"rsi_14":85.9,"sma_20":41.99,"sma_60":39.82,"sma_120":44.01},{"date":"2025-05-19","open":46.87,"high":48.54,"low":46.78,"close":48.32,"volume":465583,"rsi_14":86.5,"sma_20":42.63,"sma_60":39.87,"sma_120":44.01},{"date":"2025-05-20","open":48.78,"high":49.54,"low":48.34,"close":49.26,"volume":875518,"rsi_14":89.91,"sma_20":43.23,"sma_60":39.96,"sma_120":44.01},{"date":"2025-05-21","open":49.59,"high":53.99,"low":49.43,"close":52.68,"volume":1324380,"rsi_14":91.74,"sma_20":43.94,"sma_60":40.14,"sma_120":44.03},{"date":"2025-05-22","open":51.07,"high":52.16,"low":49.76,"close":50.33,"volume":1177343,"rsi_14":77.59,"sma_20":44.5,"sma_60":40.29,"sma_120":44.05},{"date":"2025-05-23","open":47.48,"high":49.03,"low":46.96,"close":48.34,"volume":412790,"rsi_14":71.36,"sma_20":44.92,"sma_60":40.42,"sma_120":44.05},{"date":"2025-05-27","open":49.77,"high":50.33,"low":49.48,"close":50.04,"volume":304161,"rsi_14":74.21,"sma_20":45.44,"sma_60":40.56,"sma_120":44.05},{"date":"2025-05-28","open":49.61,"high":49.76,"low":48.66,"close":48.95,"volume":220193,"rsi_14":69.96,"sma_20":45.88,"sma_60":40.71,"sma_120":44.05},{"date":"2025-05-29","open":49.51,"high":49.63,"low":48.33,"close":48.53,"volume":332406,"rsi_14":65.22,"sma_20":46.32,"sma_60":40.85,"sma_120":44.04},{"date":"2025-05-30","open":48.04,"high":48.12,"low":47.32,"close":47.98,"volume":230546,"rsi_14":63.25,"sma_20":46.69,"sma_60":40.96,"sma_120":44.01},{"date":"2025-06-02","open":48.04,"high":48.77,"low":47.86,"close":48.72,"volume":231804,"rsi_14":61.78,"sma_20":47.05,"sma_60":41.11,"sma_120":44.0},{"date":"2025-06-03","open":49.38,"high":50.57,"low":49.2,"close":50.48,"volume":173869,"rsi_14":61.27,"sma_20":47.52,"sma_60":41.28,"sma_120":43.98},{"date":"2025-06-04","open":50.18,"high":50.94,"low":49.84,"close":50.78,"volume":173024,"rsi_14":61.67,"sma_20":48.02,"sma_60":41.51,"sma_120":43.98},{"date":"2025-06-05","open":51.24,"high":51.53,"low":49.59,"close":49.91,"volume":292208,"rsi_14":60.44,"sma_20":48.47,"sma_60":41.72,"sma_120":43.99},{"date":"2025-06-06","open":51.02,"high":52.43,"low":50.76,"close":51.95,"volume":456859,"rsi_14":61.68,"sma_20":48.92,"sma_60":41.95,"sma_120":44.0},{"date":"2025-06-09","open":52.29,"high":52.71,"low":51.78,"close":52.62,"volume":266826,"rsi_14":61.42,"sma_20":49.41,"sma_60":42.21,"sma_120":44.02},{"date":"2025-06-10","open":52.66,"high":52.66,"low":51.61,"close":52.26,"volume":218136,"rsi_14":58.2,"sma_20":49.8,"sma_60":42.44,"sma_120":44.03},{"date":"2025-06-11","open":52.39,"high":52.67,"low":51.77,"close":52.18,"volume":140270,"rsi_14":48.31,"sma_20":50.09,"sma_60":42.65,"sma_120":44.03},{"date":"2025-06-12","open":51.57,"high":52.12,"low":51.37,"close":51.4,"volume":290396,"rsi_14":54.01,"sma_20":50.33,"sma_60":42.88,"sma_120":44.02},{"date":"2025-06-13","open":50.44,"high":51.01,"low":50.15,"close":50.43,"volume":246693,"rsi_14":58.49,"sma_20":50.55,"sma_60":43.06,"sma_120":44.04},{"date":"2025-06-16","open":51.69,"high":52.49,"low":51.52,"close":52.39,"volume":170134,"rsi_14":59.34,"sma_20":50.8,"sma_60":43.29,"sma_120":44.09},{"date":"2025-06-17","open":51.82,"high":51.93,"low":50.69,"close":51.17,"volume":257260,"rsi_14":58.69,"sma_20":50.94,"sma_60":43.49,"sma_120":44.12},{"date":"2025-06-18","open":51.25,"high":52.35,"low":50.82,"close":51.93,"volume":199077,"rsi_14":63.02,"sma_20":51.07,"sma_60":43.66,"sma_120":44.16},{"date":"2025-06-20","open":52.08,"high":52.47,"low":51.47,"close":51.69,"volume":253716,"rsi_14":64.54,"sma_20":51.02,"sma_60":43.84,"sma_120":44.19},{"date":"2025-06-23","open":50.85,"high":51.41,"low":49.76,"close":51.15,"volume":334939,"rsi_14":59.67,"sma_20":51.06,"sma_60":44.04,"sma_120":44.22},{"date":"2025-06-24","open":51.95,"high":53.41,"low":51.79,"close":53.31,"volume":166158,"rsi_14":60.9,"sma_20":51.31,"sma_60":44.28,"sma_120":44.28},{"date":"2025-06-25","open":54.06,"high":54.2,"low":53.3,"close":53.66,"volume":414477,"rsi_14":61.05,"sma_20":51.5,"sma_60":44.56,"sma_120":44.36},{"date":"2025-06-26","open":53.54,"high":55.54,"low":53.29,"close":55.27,"volume":303320,"rsi_14":69.5,"sma_20":51.82,"sma_60":44.87,"sma_120":44.47},{"date":"2025-06-27","open":55.52,"high":55.54,"low":54.33,"close":54.83,"volume":186119,"rsi_14":61.83,"sma_20":52.13,"sma_60":45.16,"sma_120":44.56},{"date":"2025-06-30","open":55.79,"high":56.69,"low":55.47,"close":56.64,"volume":294456,"rsi_14":65.1,"sma_20":52.57,"sma_60":45.46,"sma_120":44.65},{"date":"2025-07-01","open":56.27,"high":56.93,"low":55.54,"close":56.08,"volume":254741,"rsi_14":64.14,"sma_20":52.94,"sma_60":45.81,"sma_120":44.72},{"date":"2025-07-02","open":56.57,"high":58.5,"low":56.14,"close":58.47,"volume":281553,"rsi_14":69.89,"sma_20":53.34,"sma_60":46.22,"sma_120":44.83},{"date":"2025-07-03","open":58.68,"high":59.2,"low":58.4,"close":58.62,"volume":243641,"rsi_14":73.76,"sma_20":53.74,"sma_60":46.65,"sma_120":44.95},{"date":"2025-07-07","open":57.5,"high":57.67,"low":56.37,"close":57.13,"volume":360226,"rsi_14":71.29,"sma_20":54.1,"sma_60":47.06,"sma_120":45.06},{"date":"2025-07-08","open":57.56,"high":57.88,"low":56.94,"close":57.09,"volume":173016,"rsi_14":67.03,"sma_20":54.36,"sma_60":47.41,"sma_120":45.17},{"date":"2025-07-09","open":57.52,"high":58.1,"low":56.67,"close":58.09,"volume":421246,"rsi_14":75.47,"sma_20":54.64,"sma_60":47.81,"sma_120":45.29},{"date":"2025-07-10","open":57.89,"high":58.8,"low":57.34,"close":58.55,"volume":242351,"rsi_14":74.93,"sma_20":54.95,"sma_60":48.19,"sma_120":45.4},{"date":"2025-07-11","open":58.93,"high":59.14,"low":57.8,"close":58.0,"volume":198606,"rsi_14":73.18,"sma_20":55.25,"sma_60":48.55,"sma_120":45.5},{"date":"2025-07-14","open":58.73,"high":59.5,"low":58.54,"close":59.09,"volume":294338,"rsi_14":78.07,"sma_20":55.64,"sma_60":48.94,"sma_120":45.59},{"date":"2025-07-15","open":58.86,"high":59.06,"low":57.83,"close":58.0,"volume":256400,"rsi_14":67.93,"sma_20":56.02,"sma_60":49.32,"sma_120":45.68},{"date":"2025-07-16","open":58.53,"high":59.94,"low":58.52,"close":59.82,"volume":517199,"rsi_14":71.19,"sma_20":56.39,"sma_60":49.72,"sma_120":45.77},{"date":"2025-07-17","open":59.71,"high":60.93,"low":59.44,"close":60.75,"volume":358788,"rsi_14":69.74,"sma_20":56.88,"sma_60":50.15,"sma_120":45.87},{"date":"2025-07-18","open":61.35,"high":61.9,"low":60.08,"close":60.69,"volume":425087,"rsi_14":71.74,"sma_20":57.32,"sma_60":50.54,"sma_120":45.97},{"date":"2025-07-21","open":61.38,"high":62.58,"low":60.73,"close":60.79,"volume":484565,"rsi_14":67.62,"sma_20":57.77,"sma_60":50.91,"sma_120":46.11},{"date":"2025-07-22","open":60.9,"high":61.11,"low":59.27,"close":60.91,"volume":564521,"rsi_14":71.34,"sma_20":58.27,"sma_60":51.28,"sma_120":46.24},{"date":"2025-07-23","open":60.92,"high":61.59,"low":60.2,"close":61.21,"volume":311847,"rsi_14":64.88,"sma_20":58.67,"sma_60":51.63,"sma_120":46.36},{"date":"2025-07-24","open":61.01,"high":61.45,"low":60.53,"close":60.97,"volume":165211,"rsi_14":62.55,"sma_20":59.03,"sma_60":51.99,"sma_120":46.47},{"date":"2025-07-25","open":60.4,"high":61.03,"low":59.91,"close":60.35,"volume":286342,"rsi_14":69.1,"sma_20":59.29,"sma_60":52.33,"sma_120":46.58},{"date":"2025-07-28","open":60.96,"high":60.96,"low":59.86,"close":60.16,"volume":171195,"rsi_14":67.9,"sma_20":59.56,"sma_60":52.67,"sma_120":46.69},{"date":"2025-07-29","open":60.12,"high":60.24,"low":58.08,"close":58.4,"volume":670349,"rsi_14":51.64,"sma_20":59.65,"sma_60":52.97,"sma_120":46.78},{"date":"2025-07-30","open":58.73,"high":59.36,"low":58.07,"close":58.59,"volume":748187,"rsi_14":50.22,"sma_20":59.77,"sma_60":53.25,"sma_120":46.87},{"date":"2025-07-31","open":59.17,"high":59.67,"low":58.5,"close":58.57,"volume":318752,"rsi_14":53.36,"sma_20":59.78,"sma_60":53.55,"sma_120":46.96},{"date":"2025-08-01","open":56.34,"high":56.67,"low":55.29,"close":55.59,"volume":886912,"rsi_14":33.24,"sma_20":59.63,"sma_60":53.8,"sma_120":47.03},{"date":"2025-08-04","open":56.19,"high":57.01,"low":55.66,"close":56.96,"volume":1579955,"rsi_14":45.14,"sma_20":59.62,"sma_60":54.06,"sma_120":47.11},{"date":"2025-08-05","open":56.64,"high":56.73,"low":55.54,"close":56.51,"volume":652482,"rsi_14":32.27,"sma_20":59.59,"sma_60":54.29,"sma_120":47.18},{"date":"2025-08-06","open":56.34,"high":56.84,"low":55.76,"close":56.79,"volume":308254,"rsi_14":27.25,"sma_20":59.52,"sma_60":54.52,"sma_120":47.26},{"date":"2025-08-07","open":57.7,"high":58.23,"low":56.77,"close":57.39,"volume":324676,"rsi_14":32.19,"sma_20":59.47,"sma_60":54.74,"sma_120":47.33},{"date":"2025-08-08","open":57.76,"high":58.02,"low":56.61,"close":57.25,"volume":511875,"rsi_14":30.95,"sma_20":59.43,"sma_60":54.92,"sma_120":47.4},{"date":"2025-08-11","open":58.05,"high":58.82,"low":57.71,"close":57.73,"volume":333295,"rsi_14":33.57,"sma_20":59.36,"sma_60":55.11,"sma_120":47.48},{"date":"2025-08-12","open":58.3,"high":58.58,"low":57.76,"close":58.52,"volume":198746,"rsi_14":36.69,"sma_20":59.39,"sma_60":55.32,"sma_120":47.57},{"date":"2025-08-13","open":58.75,"high":59.23,"low":57.99,"close":58.67,"volume":289039,"rsi_14":38.6,"sma_20":59.33,"sma_60":55.5,"sma_120":47.66},{"date":"2025-08-14","open":58.03,"high":58.87,"low":57.57,"close":58.78,"volume":202590,"rsi_14":41.79,"sma_20":59.23,"sma_60":55.68,"sma_120":47.78},{"date":"2025-08-15","open":58.82,"high":58.82,"low":58.0,"close":58.41,"volume":206093,"rsi_14":40.98,"sma_20":59.11,"sma_60":55.83,"sma_120":47.9},{"date":"2025-08-18","open":58.26,"high":59.63,"low":57.98,"close":59.3,"volume":208391,"rsi_14":55.1,"sma_20":59.04,"sma_60":55.95,"sma_120":48.04},{"date":"2025-08-19","open":59.13,"high":59.13,"low":57.0,"close":57.2,"volume":247508,"rsi_14":43.5,"sma_20":58.85,"sma_60":56.06,"sma_120":48.17},{"date":"2025-08-20","open":57.12,"high":57.41,"low":55.73,"close":57.2,"volume":218437,"rsi_14":43.58,"sma_20":58.65,"sma_60":56.21,"sma_120":48.31},{"date":"2025-08-21","open":56.9,"high":57.28,"low":56.61,"close":56.99,"volume":206203,"rsi_14":58.78,"sma_20":58.45,"sma_60":56.33,"sma_120":48.45},{"date":"2025-08-22","open":57.24,"high":59.48,"low":56.91,"close":59.03,"volume":219147,"rsi_14":62.0,"sma_20":58.38,"sma_60":56.5,"sma_120":48.6},{"date":"2025-08-25","open":58.49,"high":59.08,"low":57.88,"close":58.44,"volume":278421,"rsi_14":60.95,"sma_20":58.29,"sma_60":56.66,"sma_120":48.76},{"date":"2025-08-26","open":58.13,"high":59.35,"low":58.08,"close":59.34,"volume":138079,"rsi_14":63.54,"sma_20":58.34,"sma_60":56.85,"sma_120":48.91},{"date":"2025-08-27","open":59.14,"high":59.6,"low":58.92,"close":59.15,"volume":153299,"rsi_14":59.76,"sma_20":58.37,"sma_60":57.03,"sma_120":49.07},{"date":"2025-08-28","open":59.51,"high":60.09,"low":59.47,"close":59.53,"volume":171513,"rsi_14":62.37,"sma_20":58.42,"sma_60":57.18,"sma_120":49.23},{"date":"2025-08-29","open":59.29,"high":59.66,"low":58.5,"close":59.03,"volume":142644,"rsi_14":57.04,"sma_20":58.59,"sma_60":57.32,"sma_120":49.42},{"date":"2025-09-02","open":57.82,"high":59.47,"low":57.34,"close":59.08,"volume":173127,"rsi_14":53.33,"sma_20":58.7,"sma_60":57.47,"sma_120":49.6},{"date":"2025-09-03","open":59.13,"high":59.55,"low":58.49,"close":58.74,"volume":120724,"rsi_14":50.4,"sma_20":58.81,"sma_60":57.59,"sma_120":49.77},{"date":"2025-09-04","open":58.55,"high":58.64,"low":57.66,"close":57.94,"volume":211118,"rsi_14":45.5,"sma_20":58.87,"sma_60":57.68,"sma_120":49.94},{"date":"2025-09-05","open":58.76,"high":59.18,"low":56.79,"close":58.2,"volume":139123,"rsi_14":48.87,"sma_20":58.91,"sma_60":57.78,"sma_120":50.11},{"date":"2025-09-08","open":58.36,"high":59.47,"low":58.19,"close":59.26,"volume":204288,"rsi_14":49.79,"sma_20":59.01,"sma_60":57.9,"sma_120":50.27},{"date":"2025-09-09","open":59.71,"high":61.21,"low":59.44,"close":61.17,"volume":419132,"rsi_14":71.54,"sma_20":59.18,"sma_60":58.06,"sma_120":50.47},{"date":"2025-09-10","open":62.03,"high":63.16,"low":61.77,"close":62.23,"volume":2136937,"rsi_14":74.47,"sma_20":59.37,"sma_60":58.26,"sma_120":50.66},{"date":"2025-09-11","open":62.5,"high":63.31,"low":61.94,"close":62.79,"volume":328345,"rsi_14":77.26,"sma_20":59.58,"sma_60":58.43,"sma_120":50.86},{"date":"2025-09-12","open":62.69,"high":63.37,"low":62.42,"close":63.28,"volume":263864,"rsi_14":73.36,"sma_20":59.81,"sma_60":58.64,"sma_120":51.06},{"date":"2025-09-15","open":63.27,"high":63.79,"low":63.04,"close":63.72,"volume":253469,"rsi_14":79.58,"sma_20":60.07,"sma_60":58.83,"sma_120":51.25},{"date":"2025-09-16","open":63.76,"high":64.57,"low":63.0,"close":64.54,"volume":283274,"rsi_14":79.37,"sma_20":60.34,"sma_60":59.05,"sma_120":51.45},{"date":"2025-09-17","open":64.3,"high":65.24,"low":63.5,"close":64.86,"volume":355900,"rsi_14":81.79,"sma_20":60.72,"sma_60":59.28,"sma_120":51.66},{"date":"2025-09-18","open":65.53,"high":66.59,"low":65.05,"close":66.06,"volume":275213,"rsi_14":83.32,"sma_20":61.17,"sma_60":59.5,"sma_120":51.89},{"date":"2025-09-19","open":66.08,"high":66.7,"low":65.6,"close":65.98,"volume":215753,"rsi_14":87.01,"sma_20":61.62,"sma_60":59.7,"sma_120":52.13},{"date":"2025-09-22","open":65.19,"high":66.71,"low":64.66,"close":66.58,"volume":210492,"rsi_14":87.72,"sma_20":62.01,"sma_60":59.89,"sma_120":52.38},{"date":"2025-09-23","open":67.09,"high":67.57,"low":65.52,"close":65.68,"volume":295857,"rsi_14":83.0,"sma_20":62.37,"sma_60":60.07,"sma_120":52.62},{"date":"2025-09-24","open":66.42,"high":67.27,"low":65.79,"close":66.37,"volume":354915,"rsi_14":90.55,"sma_20":62.73,"sma_60":60.24,"sma_120":52.85},{"date":"2025-09-25","open":65.12,"high":65.33,"low":63.1,"close":63.85,"volume":331020,"rsi_14":72.34,"sma_20":62.96,"sma_60":60.37,"sma_120":53.09},{"date":"2025-09-26","open":63.76,"high":64.26,"low":62.71,"close":63.9,"volume":325972,"rsi_14":69.93,"sma_20":63.18,"sma_60":60.46,"sma_120":53.34},{"date":"2025-09-29","open":64.73,"high":66.71,"low":64.73,"close":66.44,"volume":493395,"rsi_14":71.46,"sma_20":63.56,"sma_60":60.59,"sma_120":53.62},{"date":"2025-09-30","open":66.43,"high":66.83,"low":65.8,"close":66.49,"volume":215783,"rsi_14":68.9,"sma_20":63.93,"sma_60":60.75,"sma_120":53.91},{"date":"2025-10-01","open":66.77,"high":67.71,"low":66.59,"close":66.98,"volume":331685,"rsi_14":68.71,"sma_20":64.34,"sma_60":60.91,"sma_120":54.16},{"date":"2025-10-02","open":67.84,"high":69.41,"low":67.25,"close":69.2,"volume":443341,"rsi_14":72.91,"sma_20":64.91,"sma_60":61.1,"sma_120":54.46},{"date":"2025-10-03","open":69.48,"high":71.09,"low":69.13,"close":69.73,"volume":344866,"rsi_14":73.09,"sma_20":65.49,"sma_60":61.29,"sma_120":54.74},{"date":"2025-10-06","open":71.46,"high":71.74,"low":70.92,"close":71.41,"volume":511729,"rsi_14":74.77,"sma_20":66.11,"sma_60":61.51,"sma_120":55.03},{"date":"2025-10-07","open":72.24,"high":72.34,"low":69.67,"close":71.21,"volume":390041,"rsi_14":73.09,"sma_20":66.61,"sma_60":61.72,"sma_120":55.33},{"date":"2025-10-08","open":71.89,"high":73.46,"low":71.34,"close":73.26,"volume":292768,"rsi_14":74.66,"sma_20":67.17,"sma_60":61.97,"sma_120":55.65},{"date":"2025-10-09","open":73.47,"high":73.78,"low":71.98,"close":73.49,"volume":555543,"rsi_14":75.45,"sma_20":67.71,"sma_60":62.2,"sma_120":55.96},{"date":"2025-10-10","open":74.25,"high":75.27,"low":69.04,"close":69.54,"volume":785335,"rsi_14":58.19,"sma_20":68.02,"sma_60":62.35,"sma_120":56.25},{"date":"2025-10-13","open":70.99,"high":72.07,"low":69.84,"close":72.07,"volume":445807,"rsi_14":66.21,"sma_20":68.44,"sma_60":62.54,"sma_120":56.54},{"date":"2025-10-14","open":69.75,"high":73.69,"low":68.51,"close":72.33,"volume":435998,"rsi_14":65.45,"sma_20":68.84,"sma_60":62.74,"sma_120":56.83},{"date":"2025-10-15","open":73.76,"high":74.2,"low":71.4,"close":72.92,"volume":455098,"rsi_14":76.11,"sma_20":69.24,"sma_60":62.94,"sma_120":57.11},{"date":"2025-10-16","open":72.96,"high":73.07,"low":68.96,"close":69.28,"volume":769682,"rsi_14":62.83,"sma_20":69.41,"sma_60":63.08,"sma_120":57.36},{"date":"2025-10-17","open":67.2,"high":68.87,"low":67.03,"close":68.71,"volume":846016,"rsi_14":55.99,"sma_20":69.54,"sma_60":63.21,"sma_120":57.6},{"date":"2025-10-20","open":70.74,"high":72.33,"low":70.19,"close":70.95,"volume":362354,"rsi_14":60.54,"sma_20":69.76,"sma_60":63.38,"sma_120":57.86},{"date":"2025-10-21","open":70.85,"high":71.16,"low":69.26,"close":69.72,"volume":566148,"rsi_14":56.27,"sma_20":69.97,"sma_60":63.54,"sma_120":58.11},{"date":"2025-10-22","open":68.38,"high":68.72,"low":64.91,"close":66.16,"volume":717634,"rsi_14":43.47,"sma_20":69.96,"sma_60":63.67,"sma_120":58.32},{"date":"2025-10-23","open":66.42,"high":68.47,"low":66.06,"close":67.8,"volume":1823441,"rsi_14":46.03,"sma_20":70.16,"sma_60":63.83,"sma_120":58.54},{"date":"2025-10-24","open":69.62,"high":71.07,"low":69.5,"close":70.93,"volume":428693,"rsi_14":49.08,"sma_20":70.51,"sma_60":64.04,"sma_120":58.79},{"date":"2025-10-27","open":72.76,"high":72.82,"low":71.78,"close":72.24,"volume":387488,"rsi_14":51.92,"sma_20":70.8,"sma_60":64.32,"sma_120":59.06},{"date":"2025-10-28","open":72.24,"high":73.36,"low":71.35,"close":71.54,"volume":360899,"rsi_14":46.63,"sma_20":71.06,"sma_60":64.56,"sma_120":59.31},{"date":"2025-10-29","open":71.41,"high":71.52,"low":69.11,"close":69.95,"volume":352917,"rsi_14":43.43,"sma_20":71.21,"sma_60":64.79,"sma_120":59.54},{"date":"2025-10-30","open":68.61,"high":69.03,"low":67.54,"close":67.55,"volume":306157,"rsi_14":46.07,"sma_20":71.12,"sma_60":64.97,"sma_120":59.75},{"date":"2025-10-31","open":68.91,"high":69.67,"low":67.74,"close":68.68,"volume":335766,"rsi_14":42.93,"sma_20":71.07,"sma_60":65.16,"sma_120":59.95},{"date":"2025-11-03","open":70.97,"high":71.32,"low":68.69,"close":69.83,"volume":451658,"rsi_14":44.98,"sma_20":70.99,"sma_60":65.37,"sma_120":60.15},{"date":"2025-11-04","open":67.17,"high":69.04,"low":66.18,"close":66.45,"volume":454826,"rsi_14":38.32,"sma_20":70.75,"sma_60":65.52,"sma_120":60.31},{"date":"2025-11-05","open":66.98,"high":68.31,"low":66.46,"close":68.0,"volume":260659,"rsi_14":47.5,"sma_20":70.49,"sma_60":65.68,"sma_120":60.5},{"date":"2025-11-06","open":67.75,"high":67.96,"low":64.7,"close":64.78,"volume":428240,"rsi_14":43.04,"sma_20":70.05,"sma_60":65.78,"sma_120":60.64},{"date":"2025-11-07","open":63.64,"high":65.47,"low":62.54,"close":65.29,"volume":604827,"rsi_14":39.31,"sma_20":69.83,"sma_60":65.89,"sma_120":60.78},{"date":"2025-11-10","open":67.03,"high":67.11,"low":65.09,"close":65.9,"volume":246751,"rsi_14":42.62,"sma_20":69.52,"sma_60":66.01,"sma_120":60.92},{"date":"2025-11-11","open":65.0,"high":65.1,"low":63.97,"close":64.26,"volume":158735,"rsi_14":46.03,"sma_20":69.11,"sma_60":66.1,"sma_120":61.02},{"date":"2025-11-12","open":65.07,"high":65.33,"low":63.05,"close":63.49,"volume":315320,"rsi_14":40.68,"sma_20":68.64,"sma_60":66.2,"sma_120":61.13},{"date":"2025-11-13","open":62.88,"high":62.95,"low":59.8,"close":60.01,"volume":382246,"rsi_14":26.7,"sma_20":68.17,"sma_60":66.25,"sma_120":61.23},{"date":"2025-11-14","open":58.43,"high":60.97,"low":58.08,"close":59.3,"volume":451549,"rsi_14":21.67,"sma_20":67.7,"sma_60":66.29,"sma_120":61.31},{"date":"2025-11-17","open":58.64,"high":59.7,"low":57.07,"close":57.7,"volume":417205,"rsi_14":20.85,"sma_20":67.03,"sma_60":66.27,"sma_120":61.38},{"date":"2025-11-18","open":56.99,"high":58.69,"low":56.72,"close":57.9,"volume":558189,"rsi_14":23.04,"sma_20":66.43,"sma_60":66.26,"sma_120":61.46},{"date":"2025-11-19","open":57.8,"high":58.53,"low":56.32,"close":57.04,"volume":352772,"rsi_14":24.74,"sma_20":65.97,"sma_60":66.22,"sma_120":61.54},{"date":"2025-11-20","open":58.9,"high":59.23,"low":54.89,"close":55.0,"volume":499375,"rsi_14":18.5,"sma_20":65.33,"sma_60":66.15,"sma_120":61.59},{"date":"2025-11-21","open":54.68,"high":55.78,"low":53.25,"close":55.08,"volume":704722,"rsi_14":14.27,"sma_20":64.53,"sma_60":66.07,"sma_120":61.63},{"date":"2025-11-24","open":55.77,"high":58.06,"low":55.55,"close":57.94,"volume":296308,"rsi_14":28.85,"sma_20":63.81,"sma_60":66.06,"sma_120":61.69},{"date":"2025-11-25","open":57.28,"high":58.54,"low":56.16,"close":58.4,"volume":234866,"rsi_14":24.77,"sma_20":63.15,"sma_60":66.04,"sma_120":61.76},{"date":"2025-11-26","open":59.26,"high":60.84,"low":58.89,"close":60.65,"volume":274114,"rsi_14":38.55,"sma_20":62.68,"sma_60":66.08,"sma_120":61.83},{"date":"2025-11-28","open":61.49,"high":62.7,"low":61.29,"close":62.07,"volume":249156,"rsi_14":41.51,"sma_20":62.4,"sma_60":66.15,"sma_120":61.91},{"date":"2025-12-01","open":60.12,"high":60.9,"low":59.46,"close":60.2,"volume":299172,"rsi_14":35.9,"sma_20":61.97,"sma_60":66.18,"sma_120":61.98},{"date":"2025-12-02","open":61.04,"high":61.36,"low":59.8,"close":59.86,"volume":203722,"rsi_14":38.38,"sma_20":61.47,"sma_60":66.19,"sma_120":62.04},{"date":"2025-12-03","open":60.15,"high":61.57,"low":59.78,"close":61.57,"volume":274872,"rsi_14":45.15,"sma_20":61.23,"sma_60":66.2,"sma_120":62.13},{"date":"2025-12-04","open":61.22,"high":62.75,"low":61.0,"close":62.6,"volume":206915,"rsi_14":57.44,"sma_20":60.95,"sma_60":66.2,"sma_120":62.23},{"date":"2025-12-05","open":62.12,"high":62.42,"low":61.06,"close":61.31,"volume":267872,"rsi_14":55.6,"sma_20":60.78,"sma_60":66.18,"sma_120":62.31},{"date":"2025-12-08","open":62.16,"high":62.35,"low":61.27,"close":62.0,"volume":132686,"rsi_14":62.58,"sma_20":60.61,"sma_60":66.16,"sma_120":62.4},{"date":"2025-12-09","open":61.49,"high":63.69,"low":61.41,"close":63.03,"volume":207711,"rsi_14":64.32,"sma_20":60.47,"sma_60":66.14,"sma_120":62.49},{"date":"2025-12-10","open":62.54,"high":63.79,"low":62.08,"close":63.08,"volume":401902,"rsi_14":67.67,"sma_20":60.41,"sma_60":66.12,"sma_120":62.59},{"date":"2025-12-11","open":61.95,"high":63.03,"low":61.19,"close":62.99,"volume":179522,"rsi_14":76.36,"sma_20":60.38,"sma_60":66.09,"sma_120":62.68},{"date":"2025-12-12","open":62.9,"high":63.47,"low":60.5,"close":60.57,"volume":265470,"rsi_14":65.68,"sma_20":60.41,"sma_60":66.0,"sma_120":62.75},{"date":"2025-12-15","open":60.87,"high":60.87,"low":57.63,"close":57.74,"volume":333982,"rsi_14":49.43,"sma_20":60.33,"sma_60":65.86,"sma_120":62.78},{"date":"2025-12-16","open":57.6,"high":58.36,"low":57.19,"close":57.97,"volume":392820,"rsi_14":48.76,"sma_20":60.35,"sma_60":65.71,"sma_120":62.8},{"date":"2025-12-17","open":58.64,"high":59.28,"low":56.56,"close":56.6,"volume":206219,"rsi_14":37.62,"sma_20":60.28,"sma_60":65.56,"sma_120":62.82},{"date":"2025-12-18","open":58.04,"high":58.92,"low":56.75,"close":56.88,"volume":247330,"rsi_14":32.94,"sma_20":60.27,"sma_60":65.4,"sma_120":62.82},{"date":"2025-12-19","open":57.6,"high":59.03,"low":57.6,"close":58.89,"volume":185376,"rsi_14":45.74,"sma_20":60.47,"sma_60":65.32,"sma_120":62.84},{"date":"2025-12-22","open":59.71,"high":60.55,"low":59.48,"close":59.64,"volume":223186,"rsi_14":49.28,"sma_20":60.7,"sma_60":65.25,"sma_120":62.85},{"date":"2025-12-23","open":59.12,"high":59.72,"low":58.99,"close":59.41,"volume":164330,"rsi_14":42.43,"sma_20":60.77,"sma_60":65.13,"sma_120":62.86},{"date":"2025-12-24","open":59.18,"high":59.51,"low":58.89,"close":59.39,"volume":85408,"rsi_14":37.89,"sma_20":60.82,"sma_60":65.01,"sma_120":62.88},{"date":"2025-12-26","open":59.59,"high":59.59,"low":58.28,"close":58.64,"volume":173801,"rsi_14":39.52,"sma_20":60.72,"sma_60":64.87,"sma_120":62.89},{"date":"2025-12-29","open":58.05,"high":59.26,"low":57.89,"close":58.16,"volume":273795,"rsi_14":34.68,"sma_20":60.52,"sma_60":64.68,"sma_120":62.89},{"date":"2025-12-30","open":58.1,"high":58.36,"low":57.41,"close":57.47,"volume":140909,"rsi_14":26.32,"sma_20":60.37,"sma_60":64.47,"sma_120":62.88},{"date":"2025-12-31","open":57.59,"high":57.81,"low":56.76,"close":56.82,"volume":249262,"rsi_14":24.76,"sma_20":60.19,"sma_60":64.22,"sma_120":62.87},{"date":"2026-01-02","open":57.85,"high":59.32,"low":57.41,"close":59.16,"volume":299685,"rsi_14":36.27,"sma_20":60.05,"sma_60":64.01,"sma_120":62.86},{"date":"2026-01-05","open":60.4,"high":62.71,"low":60.4,"close":62.41,"volume":455785,"rsi_14":54.34,"sma_20":60.02,"sma_60":63.82,"sma_120":62.9},{"date":"2026-01-06","open":62.88,"high":62.88,"low":61.13,"close":62.18,"volume":587427,"rsi_14":64.7,"sma_20":60.04,"sma_60":63.62,"sma_120":62.91},{"date":"2026-01-07","open":61.7,"high":62.01,"low":60.92,"close":60.99,"volume":284623,"rsi_14":58.91,"sma_20":59.97,"sma_60":63.47,"sma_120":62.91},{"date":"2026-01-08","open":60.58,"high":62.11,"low":60.28,"close":61.63,"volume":173385,"rsi_14":66.62,"sma_20":59.88,"sma_60":63.29,"sma_120":62.92},{"date":"2026-01-09","open":62.19,"high":62.78,"low":61.3,"close":61.67,"volume":228107,"rsi_14":66.03,"sma_20":59.78,"sma_60":63.1,"sma_120":62.92},{"date":"2026-01-12","open":61.38,"high":62.49,"low":61.18,"close":62.21,"volume":337222,"rsi_14":61.9,"sma_20":59.72,"sma_60":62.92,"sma_120":62.93},{"date":"2026-01-13","open":62.53,"high":63.26,"low":61.99,"close":63.11,"volume":290321,"rsi_14":62.36,"sma_20":59.83,"sma_60":62.8,"sma_120":62.94},{"date":"2026-01-14","open":63.48,"high":64.36,"low":63.05,"close":63.93,"volume":616686,"rsi_14":65.84,"sma_20":60.12,"sma_60":62.72,"sma_120":62.96},{"date":"2026-01-15","open":64.43,"high":65.27,"low":63.73,"close":64.18,"volume":307170,"rsi_14":66.59,"sma_20":60.41,"sma_60":62.6,"sma_120":62.99},{"date":"2026-01-16","open":64.74,"high":66.16,"low":64.43,"close":65.73,"volume":1767368,"rsi_14":73.86,"sma_20":60.85,"sma_60":62.52,"sma_120":63.03},{"date":"2026-01-20","open":63.22,"high":64.28,"low":62.69,"close":62.88,"volume":1114098,"rsi_14":63.2,"sma_20":61.13,"sma_60":62.46,"sma_120":63.07},{"date":"2026-01-21","open":63.09,"high":64.46,"low":61.44,"close":63.16,"volume":400583,"rsi_14":68.34,"sma_20":61.32,"sma_60":62.37,"sma_120":63.1},{"date":"2026-01-22","open":63.71,"high":64.12,"low":62.71,"close":62.86,"volume":379769,"rsi_14":69.91,"sma_20":61.46,"sma_60":62.23,"sma_120":63.13},{"date":"2026-01-23","open":62.67,"high":64.13,"low":61.75,"close":62.99,"volume":362500,"rsi_14":64.76,"sma_20":61.62,"sma_60":62.07,"sma_120":63.19},{"date":"2026-01-26","open":62.57,"high":62.86,"low":61.83,"close":62.16,"volume":384200,"rsi_14":48.82,"sma_20":61.74,"sma_60":61.9,"sma_120":63.23},{"date":"2026-01-27","open":62.52,"high":63.81,"low":61.98,"close":63.51,"volume":479100,"rsi_14":55.7,"sma_20":61.96,"sma_60":61.79,"sma_120":63.29},{"date":"2026-01-28","open":63.92,"high":64.19,"low":62.97,"close":63.62,"volume":353700,"rsi_14":62.42,"sma_20":62.21,"sma_60":61.71,"sma_120":63.34},{"date":"2026-01-29","open":63.37,"high":63.43,"low":60.43,"close":61.56,"volume":635100,"rsi_14":49.71,"sma_20":62.42,"sma_60":61.59,"sma_120":63.37},{"date":"2026-01-30","open":60.79,"high":61.33,"low":58.75,"close":59.3,"volume":390500,"rsi_14":41.67,"sma_20":62.54,"sma_60":61.4,"sma_120":63.39},{"date":"2026-02-02","open":58.13,"high":59.28,"low":57.95,"close":58.31,"volume":623300,"rsi_14":36.69,"sma_20":62.5,"sma_60":61.26,"sma_120":63.39},{"date":"2026-02-03","open":58.42,"high":58.69,"low":55.01,"close":56.66,"volume":1122500,"rsi_14":29.08,"sma_20":62.21,"sma_60":61.06,"sma_120":63.37},{"date":"2026-02-04","open":56.21,"high":56.29,"low":52.82,"close":54.11,"volume":875600,"rsi_14":21.37,"sma_20":61.81,"sma_60":60.88,"sma_120":63.33},{"date":"2026-02-05","open":52.76,"high":53.59,"low":49.96,"close":50.16,"volume":798100,"rsi_14":16.38,"sma_20":61.26,"sma_60":60.62,"sma_120":63.25},{"date":"2026-02-06","open":52.26,"high":54.62,"low":52.18,"close":54.51,"volume":648500,"rsi_14":26.3,"sma_20":60.91,"sma_60":60.42,"sma_120":63.22},{"date":"2026-02-09","open":54.14,"high":56.53,"low":53.94,"close":56.25,"volume":349035,"rsi_14":42.5,"sma_20":61.28,"sma_60":61.95,"sma_120":63.14},{"date":"2026-02-10","open":55.79,"high":56.82,"low":55.64,"close":55.73,"volume":347591,"rsi_14":30.11,"sma_20":61.08,"sma_60":61.68,"sma_120":63.12},{"date":"2026-02-11","open":55.81,"high":55.87,"low":53.65,"close":54.32,"volume":288740,"rsi_14":28.03,"sma_20":60.84,"sma_60":61.41,"sma_120":63.1},{"date":"2026-02-12","open":54.55,"high":54.61,"low":52.27,"close":52.59,"volume":544908,"rsi_14":27.21,"sma_20":60.54,"sma_60":61.16,"sma_120":63.06},{"date":"2026-02-13","open":53.08,"high":54.77,"low":52.28,"close":53.94,"volume":302316,"rsi_14":29.91,"sma_20":60.37,"sma_60":60.9,"sma_120":63.03},{"date":"2026-02-17","open":53.44,"high":54.01,"low":52.38,"close":53.49,"volume":327089,"rsi_14":29.09,"sma_20":60.2,"sma_60":60.62,"sma_120":63.0},{"date":"2026-02-18","open":53.23,"high":54.79,"low":53.1,"close":53.46,"volume":326400,"rsi_14":29.72,"sma_20":57.71,"sma_60":59.7,"sma_120":62.96},{"date":"2026-02-19","open":52.93,"high":53.6,"low":52.29,"close":53.57,"volume":589200,"rsi_14":32.7,"sma_20":57.23,"sma_60":59.67,"sma_120":62.91},{"date":"2026-02-20","open":53.21,"high":54.37,"low":52.73,"close":53.19,"volume":264620,"rsi_14":35.59,"sma_20":56.75,"sma_60":59.64,"sma_120":62.85},{"date":"2026-02-23","open":52.35,"high":52.6,"low":51.77,"close":52.07,"volume":422800,"rsi_14":35.39,"sma_20":56.2,"sma_60":59.53,"sma_120":62.79},{"date":"2026-02-24","open":51.61,"high":54.01,"low":51.55,"close":53.84,"volume":241674,"rsi_14":25.8,"sma_20":59.48,"sma_60":60.15,"sma_120":62.91},{"date":"2026-02-25","open":54.67,"high":55.79,"low":54.62,"close":55.12,"volume":689193,"rsi_14":27.32,"sma_20":59.12,"sma_60":59.98,"sma_120":62.88},{"date":"2026-02-26","open":55.26,"high":55.49,"low":53.99,"close":54.96,"volume":436122,"rsi_14":26.23,"sma_20":58.82,"sma_60":59.8,"sma_120":62.84},{"date":"2026-02-27","open":53.86,"high":54.28,"low":52.78,"close":53.41,"volume":294044,"rsi_14":18.21,"sma_20":58.41,"sma_60":59.58,"sma_120":62.8},{"date":"2026-03-02","open":52.03,"high":54.64,"low":51.93,"close":54.26,"volume":599201,"rsi_14":25.27,"sma_20":58.04,"sma_60":59.41,"sma_120":62.75},{"date":"2026-03-03","open":52.55,"high":53.4,"low":51.25,"close":52.6,"volume":387985,"rsi_14":21.94,"sma_20":57.56,"sma_60":59.22,"sma_120":62.71},{"date":"2026-03-04","open":53.36,"high":55.82,"low":53.36,"close":55.28,"volume":521086,"rsi_14":32.17,"sma_20":57.17,"sma_60":59.14,"sma_120":62.69},{"date":"2026-03-05","open":55.22,"high":55.77,"low":53.49,"close":54.58,"volume":439130,"rsi_14":44.28,"sma_20":56.7,"sma_60":59.05,"sma_120":62.67},{"date":"2026-03-06","open":53.06,"high":53.34,"low":51.86,"close":52.05,"volume":325313,"rsi_14":39.27,"sma_20":56.09,"sma_60":58.95,"sma_120":62.61},{"date":"2026-03-09","open":51.64,"high":53.31,"low":51.21,"close":53.08,"volume":238439,"rsi_14":46.37,"sma_20":55.46,"sma_60":58.86,"sma_120":62.56},{"date":"2026-03-10","open":53.4,"high":54.09,"low":52.68,"close":53.25,"volume":356246,"rsi_14":52.27,"sma_20":54.98,"sma_60":58.79,"sma_120":62.51},{"date":"2026-03-11","open":53.37,"high":54.24,"low":52.96,"close":53.55,"volume":138393,"rsi_14":48.49,"sma_20":54.49,"sma_60":58.76,"sma_120":62.45},{"date":"2026-03-12","open":52.42,"high":52.7,"low":51.68,"close":51.94,"volume":356899,"rsi_14":45.05,"sma_20":53.95,"sma_60":58.7,"sma_120":62.39},{"date":"2026-03-13","open":53.09,"high":53.84,"low":52.03,"close":52.28,"volume":504485,"rsi_14":47.04,"sma_20":53.75,"sma_60":58.6,"sma_120":62.33},{"date":"2026-03-16","open":53.73,"high":54.53,"low":53.48,"close":53.98,"volume":369585,"rsi_14":50.34,"sma_20":53.66,"sma_60":58.52,"sma_120":62.28},{"date":"2026-03-17","open":53.88,"high":54.68,"low":53.67,"close":54.2,"volume":241701,"rsi_14":47.31,"sma_20":53.66,"sma_60":58.41,"sma_120":62.24},{"date":"2026-03-18","open":53.65,"high":54.08,"low":52.6,"close":52.63,"volume":195090,"rsi_14":43.03,"sma_20":53.66,"sma_60":58.24,"sma_120":62.19},{"date":"2026-03-19","open":51.55,"high":52.89,"low":51.15,"close":52.46,"volume":200222,"rsi_14":46.98,"sma_20":53.58,"sma_60":58.1,"sma_120":62.14},{"date":"2026-03-20","open":52.19,"high":52.34,"low":50.64,"close":51.38,"volume":250322,"rsi_14":40.55,"sma_20":53.47,"sma_60":57.96,"sma_120":62.07},{"date":"2026-03-23","open":52.32,"high":53.69,"low":52.02,"close":52.84,"volume":300968,"rsi_14":50.68,"sma_20":53.46,"sma_60":57.8,"sma_120":62.0},{"date":"2026-03-24","open":52.26,"high":52.8,"low":51.27,"close":51.78,"volume":208605,"rsi_14":37.25,"sma_20":53.35,"sma_60":57.62,"sma_120":61.91},{"date":"2026-03-25","open":53.01,"high":53.66,"low":52.44,"close":52.78,"volume":117244,"rsi_14":44.29,"sma_20":53.24,"sma_60":57.47,"sma_120":61.82},{"date":"2026-03-26","open":51.79,"high":52.26,"low":50.48,"close":50.55,"volume":182332,"rsi_14":44.53,"sma_20":53.02,"sma_60":57.27,"sma_120":61.71},{"date":"2026-03-27","open":49.79,"high":49.85,"low":48.27,"close":48.47,"volume":163099,"rsi_14":34.44,"sma_20":52.77,"sma_60":57.02,"sma_120":61.58},{"date":"2026-03-30","open":49.22,"high":49.35,"low":46.84,"close":47.3,"volume":351219,"rsi_14":31.01,"sma_20":52.42,"sma_60":56.75,"sma_120":61.43},{"date":"2026-03-31","open":48.01,"high":49.87,"low":47.86,"close":49.75,"volume":173272,"rsi_14":39.78,"sma_20":52.28,"sma_60":56.52,"sma_120":61.3},{"date":"2026-04-01","open":50.35,"high":50.88,"low":49.8,"close":49.89,"volume":239460,"rsi_14":43.62,"sma_20":52.0,"sma_60":56.33,"sma_120":61.16},{"date":"2026-04-02","open":48.31,"high":50.21,"low":47.95,"close":50.21,"volume":143880,"rsi_14":43.76,"sma_20":51.79,"sma_60":56.2,"sma_120":61.03},{"date":"2026-04-06","open":50.35,"high":51.05,"low":50.35,"close":50.81,"volume":149440,"rsi_14":40.05,"sma_20":51.73,"sma_60":56.07,"sma_120":60.89},{"date":"2026-04-07","open":50.34,"high":51.1,"low":49.43,"close":51.1,"volume":169113,"rsi_14":39.55,"sma_20":51.62,"sma_60":55.98,"sma_120":60.77},{"date":"2026-04-08","open":54.11,"high":54.67,"low":53.01,"close":53.46,"volume":249126,"rsi_14":52.61,"sma_20":51.64,"sma_60":55.91,"sma_120":60.66},{"date":"2026-04-09","open":53.03,"high":54.3,"low":52.58,"close":53.7,"volume":121659,"rsi_14":53.73,"sma_20":51.64,"sma_60":55.82,"sma_120":60.57},{"date":"2026-04-10","open":54.11,"high":54.62,"low":53.69,"close":53.91,"volume":101541,"rsi_14":58.17,"sma_20":51.74,"sma_60":55.72,"sma_120":60.48},{"date":"2026-04-13","open":53.12,"high":55.65,"low":53.02,"close":55.63,"volume":243539,"rsi_14":58.73,"sma_20":51.91,"sma_60":55.65,"sma_120":60.39},{"date":"2026-04-14","open":56.69,"high":58.17,"low":56.69,"close":57.64,"volume":266749,"rsi_14":67.42,"sma_20":52.09,"sma_60":55.61,"sma_120":60.31},{"date":"2026-04-15","open":57.76,"high":58.51,"low":57.44,"close":58.49,"volume":1636763,"rsi_14":67.09,"sma_20":52.3,"sma_60":55.6,"sma_120":60.23},{"date":"2026-04-16","open":58.73,"high":58.73,"low":57.34,"close":58.62,"volume":235401,"rsi_14":77.75,"sma_20":52.61,"sma_60":55.6,"sma_120":60.14},{"date":"2026-04-17","open":59.74,"high":60.79,"low":59.34,"close":60.58,"volume":215280,"rsi_14":91.93,"sma_20":53.01,"sma_60":55.65,"sma_120":60.06},{"date":"2026-04-20","open":59.63,"high":61.21,"low":59.62,"close":61.16,"volume":364770,"rsi_14":100.0,"sma_20":53.5,"sma_60":55.73,"sma_120":59.97},{"date":"2026-04-21","open":61.42,"high":61.42,"low":59.33,"close":59.56,"volume":496305,"rsi_14":87.65,"sma_20":53.84,"sma_60":55.73,"sma_120":59.87},{"date":"2026-04-22","open":60.92,"high":61.51,"low":60.77,"close":61.27,"volume":172026,"rsi_14":89.04,"sma_20":54.31,"sma_60":55.71,"sma_120":59.77},{"date":"2026-04-23","open":60.78,"high":61.19,"low":58.92,"close":59.97,"volume":256416,"rsi_14":81.39,"sma_20":54.67,"sma_60":55.68,"sma_120":59.65},{"date":"2026-04-24","open":60.51,"high":60.74,"low":59.81,"close":60.0,"volume":153131,"rsi_14":80.68,"sma_20":55.15,"sma_60":55.66,"sma_120":59.57},{"date":"2026-04-27","open":60.03,"high":60.59,"low":59.28,"close":59.67,"volume":167197,"rsi_14":78.75,"sma_20":55.71,"sma_60":55.63,"sma_120":59.46},{"date":"2026-04-28","open":59.16,"high":59.56,"low":57.99,"close":58.68,"volume":244010,"rsi_14":68.88,"sma_20":56.27,"sma_60":55.58,"sma_120":59.34},{"date":"2026-04-29","open":58.33,"high":58.37,"low":57.01,"close":57.61,"volume":343287,"rsi_14":63.26,"sma_20":56.67,"sma_60":55.5,"sma_120":59.21},{"date":"2026-04-30","open":58.11,"high":59.56,"low":58.08,"close":59.39,"volume":304012,"rsi_14":67.16,"sma_20":57.15,"sma_60":55.44,"sma_120":59.12},{"date":"2026-05-01","open":59.72,"high":60.69,"low":59.68,"close":60.02,"volume":453300,"rsi_14":64.6,"sma_20":57.64,"sma_60":55.37,"sma_120":59.04},{"date":"2026-05-04","open":60.32,"high":61.65,"low":60.32,"close":61.29,"volume":734211,"rsi_14":62.7,"sma_20":58.16,"sma_60":55.32,"sma_120":58.96},{"date":"2026-05-05","open":61.92,"high":62.86,"low":61.53,"close":62.78,"volume":296655,"rsi_14":64.43,"sma_20":58.75,"sma_60":54.78,"sma_120":57.6},{"date":"2026-05-06","open":64.43,"high":65.86,"low":64.15,"close":65.84,"volume":364584,"rsi_14":70.22,"sma_20":59.36,"sma_60":55.32,"sma_120":58.89},{"date":"2026-05-07","open":64.92,"high":64.92,"low":62.73,"close":63.74,"volume":485424,"rsi_14":58.67,"sma_20":59.87,"sma_60":55.33,"sma_120":58.85},{"date":"2026-05-08","open":64.33,"high":64.38,"low":62.87,"close":64.31,"volume":163077,"rsi_14":58.77,"sma_20":60.39,"sma_60":55.36,"sma_120":58.79},{"date":"2026-05-11","open":64.0,"high":65.9,"low":63.17,"close":65.08,"volume":226646,"rsi_14":65.82,"sma_20":60.86,"sma_60":55.5,"sma_120":58.73},{"date":"2026-05-12","open":64.02,"high":64.42,"low":62.18,"close":63.94,"volume":520108,"rsi_14":58.07,"sma_20":61.18,"sma_60":55.64,"sma_120":58.66},{"date":"2026-05-13","open":63.9,"high":64.53,"low":62.61,"close":64.14,"volume":116721,"rsi_14":63.35,"sma_20":61.46,"sma_60":55.81,"sma_120":58.61},{"date":"2026-05-14","open":64.02,"high":66.01,"low":63.33,"close":65.45,"volume":239273,"rsi_14":66.11,"sma_20":61.8,"sma_60":56.02,"sma_120":58.59},{"date":"2026-05-15","open":63.79,"high":63.79,"low":62.48,"close":62.67,"volume":195183,"rsi_14":57.79,"sma_20":61.91,"sma_60":56.17,"sma_120":58.53},{"date":"2026-05-18","open":62.44,"high":62.44,"low":60.08,"close":61.29,"volume":354454,"rsi_14":56.7,"sma_20":61.91,"sma_60":56.3,"sma_120":58.46},{"date":"2026-05-19","open":60.64,"high":61.31,"low":59.53,"close":60.66,"volume":529396,"rsi_14":57.97,"sma_20":61.97,"sma_60":56.42,"sma_120":58.41},{"date":"2026-05-20","open":61.23,"high":62.52,"low":60.61,"close":62.21,"volume":330009,"rsi_14":57.3,"sma_20":62.01,"sma_60":56.56,"sma_120":58.35},{"date":"2026-05-21","open":62.13,"high":64.25,"low":62.1,"close":64.22,"volume":199864,"rsi_14":60.06,"sma_20":62.22,"sma_60":56.71,"sma_120":58.34},{"date":"2026-05-22","open":64.39,"high":64.84,"low":63.62,"close":63.84,"volume":214083,"rsi_14":56.91,"sma_20":62.43,"sma_60":56.86,"sma_120":58.33},{"date":"2026-05-26","open":65.1,"high":66.0,"low":64.75,"close":65.0,"volume":814069,"rsi_14":55.88,"sma_20":62.69,"sma_60":57.05,"sma_120":58.32},{"date":"2026-05-27","open":65.11,"high":66.5,"low":64.58,"close":66.22,"volume":345894,"rsi_14":51.05,"sma_20":63.06,"sma_60":57.25,"sma_120":58.33},{"date":"2026-05-28","open":65.57,"high":67.2,"low":65.17,"close":67.0,"volume":390412,"rsi_14":60.26,"sma_20":63.53,"sma_60":57.49,"sma_120":58.17},{"date":"2026-05-29","open":67.49,"high":68.04,"low":66.29,"close":67.87,"volume":268275,"rsi_14":61.03,"sma_20":63.96,"sma_60":57.7,"sma_120":58.42},{"date":"2026-06-01","open":67.11,"high":69.32,"low":66.45,"close":68.64,"volume":503222,"rsi_14":60.9,"sma_20":64.39,"sma_60":57.94,"sma_120":58.49},{"date":"2026-06-02","open":68.12,"high":69.08,"low":67.53,"close":67.8,"volume":216826,"rsi_14":62.1,"sma_20":64.72,"sma_60":58.2,"sma_120":58.57},{"date":"2026-06-03","open":67.7,"high":67.87,"low":65.7,"close":66.03,"volume":693415,"rsi_14":55.44,"sma_20":64.88,"sma_60":58.42,"sma_120":58.64},{"date":"2026-06-04","open":64.63,"high":66.3,"low":64.51,"close":65.79,"volume":367229,"rsi_14":50.88,"sma_20":64.87,"sma_60":58.62,"sma_120":58.71},{"date":"2026-06-05","open":64.02,"high":64.12,"low":59.88,"close":60.99,"volume":481801,"rsi_14":45.48,"sma_20":64.74,"sma_60":58.75,"sma_120":58.76},{"date":"2026-06-08","open":62.52,"high":63.56,"low":61.86,"close":63.02,"volume":1444436,"rsi_14":54.54,"sma_20":64.67,"sma_60":58.93,"sma_120":58.82},{"date":"2026-06-09","open":63.77,"high":64.74,"low":59.75,"close":62.23,"volume":785105,"rsi_14":54.11,"sma_20":64.53,"sma_60":59.1,"sma_120":58.85},{"date":"2026-06-10","open":61.52,"high":63.26,"low":60.1,"close":60.22,"volume":547633,"rsi_14":44.88,"sma_20":64.34,"sma_60":59.2,"sma_120":58.86},{"date":"2026-06-11","open":60.42,"high":63.31,"low":60.13,"close":63.12,"volume":561530,"rsi_14":47.33,"sma_20":64.29,"sma_60":59.35,"sma_120":58.88},{"date":"2026-06-12","open":63.45,"high":65.12,"low":63.36,"close":63.96,"volume":177457,"rsi_14":50.43,"sma_20":64.22,"sma_60":59.54,"sma_120":58.89},{"date":"2026-06-15","open":66.38,"high":67.35,"low":66.38,"close":66.55,"volume":213468,"rsi_14":53.51,"sma_20":64.42,"sma_60":59.78,"sma_120":58.94},{"date":"2026-06-16","open":66.53,"high":67.67,"low":66.1,"close":66.11,"volume":108943,"rsi_14":49.86,"sma_20":64.66,"sma_60":60.02,"sma_120":58.99},{"date":"2026-06-17","open":65.89,"high":68.0,"low":65.54,"close":65.62,"volume":236545,"rsi_14":46.82,"sma_20":64.9,"sma_60":60.24,"sma_120":59.02},{"date":"2026-06-18","open":66.83,"high":67.03,"low":65.99,"close":66.7,"volume":132918,"rsi_14":47.2,"sma_20":65.13,"sma_60":60.48,"sma_120":59.05},{"date":"2026-06-22","open":67.22,"high":69.02,"low":66.31,"close":66.42,"volume":196240,"rsi_14":44.72,"sma_20":65.24,"sma_60":60.71,"sma_120":59.09},{"date":"2026-06-23","open":64.0,"high":66.42,"low":63.79,"close":65.21,"volume":263796,"rsi_14":44.09,"sma_20":65.31,"sma_60":60.96,"sma_120":59.11},{"date":"2026-06-24","open":65.15,"high":65.16,"low":62.77,"close":63.53,"volume":273376,"rsi_14":43.93,"sma_20":65.23,"sma_60":61.21,"sma_120":59.11},{"date":"2026-06-25","open":64.64,"high":64.83,"low":61.61,"close":62.29,"volume":268527,"rsi_14":42.29,"sma_20":65.04,"sma_60":61.46,"sma_120":59.1},{"date":"2026-06-26","open":61.38,"high":63.22,"low":61.11,"close":63.09,"volume":177973,"rsi_14":55.59,"sma_20":64.84,"sma_60":61.68,"sma_120":59.1},{"date":"2026-06-29","open":63.66,"high":63.86,"low":61.25,"close":63.01,"volume":193991,"rsi_14":49.82,"sma_20":64.59,"sma_60":61.9,"sma_120":59.12},{"date":"2026-06-30","open":62.38,"high":63.12,"low":62.17,"close":62.63,"volume":180494,"rsi_14":51.15,"sma_20":64.29,"sma_60":62.11,"sma_120":59.15},{"date":"2026-07-01","open":62.07,"high":63.59,"low":61.53,"close":62.68,"volume":203800,"rsi_14":58.42,"sma_20":64.03,"sma_60":62.3,"sma_120":59.19},{"date":"2026-07-02","open":63.23,"high":64.15,"low":60.94,"close":61.58,"volume":135222,"rsi_14":43.44,"sma_20":63.8,"sma_60":62.48,"sma_120":59.23},{"date":"2026-07-06","open":62.51,"high":64.13,"low":62.51,"close":63.47,"volume":144983,"rsi_14":48.03,"sma_20":63.68,"sma_60":62.64,"sma_120":59.28},{"date":"2026-07-07","open":62.67,"high":62.97,"low":60.67,"close":61.62,"volume":123452,"rsi_14":30.06,"sma_20":63.71,"sma_60":62.77,"sma_120":59.29},{"date":"2026-07-08","open":60.8,"high":62.22,"low":60.37,"close":62.2,"volume":117628,"rsi_14":34.25,"sma_20":63.66,"sma_60":62.91,"sma_120":59.31},{"date":"2026-07-09","open":62.84,"high":64.09,"low":62.66,"close":63.42,"volume":60941,"rsi_14":41.85,"sma_20":63.72,"sma_60":63.04,"sma_120":59.34},{"date":"2026-07-10","open":64.12,"high":64.38,"low":62.48,"close":62.66,"volume":86904,"rsi_14":34.55,"sma_20":63.84,"sma_60":63.12,"sma_120":59.37},{"date":"2026-07-13","open":61.85,"high":62.47,"low":60.39,"close":60.81,"volume":214674,"rsi_14":30.91,"sma_20":63.72,"sma_60":63.16,"sma_120":59.38},{"date":"2026-07-14","open":61.64,"high":62.0,"low":60.51,"close":61.26,"volume":288239,"rsi_14":36.03,"sma_20":63.58,"sma_60":63.2,"sma_120":59.4},{"date":"2026-07-15","open":62.14,"high":62.54,"low":60.66,"close":61.96,"volume":130983,"rsi_14":43.8,"sma_20":63.35,"sma_60":63.22,"sma_120":59.44},{"date":"2026-07-16","open":60.89,"high":61.06,"low":59.34,"close":59.64,"volume":236640,"rsi_14":40.13,"sma_20":63.01,"sma_60":63.19,"sma_120":59.46},{"date":"2026-07-17","open":57.75,"high":59.32,"low":57.02,"close":58.53,"volume":170416,"rsi_14":33.79,"sma_20":62.66,"sma_60":63.18,"sma_120":59.45},{"date":"2026-07-20","open":59.74,"high":61.07,"low":59.36,"close":60.49,"volume":221414,"rsi_14":42.07,"sma_20":62.34,"sma_60":63.16,"sma_120":59.44},{"date":"2026-07-21","open":61.6,"high":63.6,"low":61.6,"close":62.94,"volume":177483,"rsi_14":50.74,"sma_20":62.17,"sma_60":63.21,"sma_120":59.44},{"date":"2026-07-22","open":62.08,"high":63.65,"low":62.08,"close":62.54,"volume":258661,"rsi_14":49.95,"sma_20":62.04,"sma_60":63.25,"sma_120":59.46},{"date":"2026-07-23","open":61.78,"high":63.23,"low":61.48,"close":62.04,"volume":154095,"rsi_14":51.39,"sma_20":61.95,"sma_60":63.29,"sma_120":59.46},{"date":"2026-07-24","open":61.91,"high":61.91,"low":60.1,"close":60.25,"volume":129404,"rsi_14":41.0,"sma_20":61.84,"sma_60":63.32,"sma_120":59.45},{"date":"2026-07-27","open":61.32,"high":61.64,"low":59.48,"close":60.44,"volume":143101,"rsi_14":46.31,"sma_20":61.71,"sma_60":63.36,"sma_120":59.43},{"date":"2026-07-28","open":59.37,"high":59.69,"low":57.7,"close":59.45,"volume":435758,"rsi_14":41.51,"sma_20":61.53,"sma_60":63.36,"sma_120":59.4},{"date":"2026-07-29","open":59.22,"high":59.25,"low":56.14,"close":56.21,"volume":249720,"rsi_14":30.72,"sma_20":61.21,"sma_60":63.3,"sma_120":59.33},{"date":"2026-07-30","open":57.98,"high":60.25,"low":57.98,"close":59.99,"volume":145818,"rsi_14":43.88,"sma_20":61.08,"sma_60":63.27,"sma_120":59.3},{"date":"2026-07-31","open":61.0,"high":61.04,"low":58.47,"close":59.26,"volume":97919,"rsi_14":46.18,"sma_20":60.96,"sma_60":63.21,"sma_120":59.24},{"date":"2026-08-03","open":58.98,"high":61.71,"low":58.5,"close":61.28,"volume":423550,"rsi_14":50.25,"sma_20":60.85,"sma_60":63.14,"sma_120":59.04},{"date":"2026-08-04","open":60.97,"high":62.6,"low":60.97,"close":62.15,"volume":116721,"rsi_14":50.43,"sma_20":60.88,"sma_60":63.11,"sma_120":59.09},{"date":"2026-08-05","open":61.8,"high":62.11,"low":60.47,"close":60.47,"volume":137190,"rsi_14":52.87,"sma_20":60.81,"sma_60":63.05,"sma_120":59.14},{"date":"2026-08-06","open":59.81,"high":60.59,"low":59.23,"close":59.65,"volume":127252},{"date":"2026-08-07","open":60.59,"high":60.67,"low":59.33,"close":59.89,"volume":152867,"rsi_14":48.48,"sma_20":60.46,"sma_60":62.88,"sma_120":59.25},{"date":"2026-08-10","open":59.75,"high":59.98,"low":59.01,"close":59.08,"volume":106419,"rsi_14":39.31,"sma_20":60.38,"sma_60":62.8,"sma_120":59.29},{"date":"2026-08-11","open":59.7,"high":60.12,"low":58.98,"close":59.16,"volume":80819,"rsi_14":40.47,"sma_20":60.27,"sma_60":62.69,"sma_120":59.34},{"date":"2026-08-12","open":60.63,"high":60.83,"low":59.6,"close":60.12,"volume":76753,"rsi_14":44.72,"sma_20":60.18,"sma_60":62.65,"sma_120":59.39},{"date":"2026-08-13","open":60.5,"high":61.29,"low":59.93,"close":60.35,"volume":87635},{"date":"2026-08-14","open":60.44,"high":60.85,"low":59.88,"close":60.73,"volume":171887,"rsi_14":50.88,"sma_20":60.32,"sma_60":62.63,"sma_120":59.53},{"date":"2026-08-17","open":61.0,"high":61.34,"low":60.67,"close":61.08,"volume":124146},{"date":"2026-08-18","open":60.07,"high":60.69,"low":59.13,"close":59.21,"volume":184013,"rsi_14":60.08,"sma_20":60.17,"sma_60":62.52,"sma_120":59.62},{"date":"2026-08-19","open":59.46,"high":61.0,"low":58.61,"close":60.34,"volume":116634,"rsi_14":50.34,"sma_20":60.04,"sma_60":62.46,"sma_120":59.66},{"date":"2026-08-20","open":61.85,"high":62.06,"low":61.11,"close":61.88,"volume":126566,"rsi_14":60.09,"sma_20":60.05,"sma_60":62.41,"sma_120":59.73},{"date":"2026-08-21","open":63.51,"high":64.32,"low":62.5,"close":62.95,"volume":357331,"rsi_14":56.94,"sma_20":60.18,"sma_60":62.36,"sma_120":59.8},{"date":"2026-08-24","open":62.89,"high":63.37,"low":62.11,"close":62.34,"volume":532880,"rsi_14":50.61,"sma_20":60.28,"sma_60":62.28,"sma_120":59.88},{"date":"2026-08-25","open":62.54,"high":64.56,"low":62.39,"close":64.5,"volume":241103},{"date":"2026-08-26","open":63.89,"high":64.08,"low":63.09,"close":63.44,"volume":131778,"rsi_14":65.17,"sma_20":60.89,"sma_60":62.13,"sma_120":60.03},{"date":"2026-08-27","open":64.39,"high":65.46,"low":63.85,"close":64.91,"volume":97951,"rsi_14":68.29,"sma_20":61.14,"sma_60":62.08,"sma_120":60.14},{"date":"2026-08-28","open":64.15,"high":64.28,"low":61.81,"close":62.07,"volume":396015,"rsi_14":59.49,"sma_20":61.28,"sma_60":62.01,"sma_120":60.22},{"date":"2026-08-31","open":62.07,"high":62.64,"low":61.34,"close":62.51,"volume":220734,"rsi_14":60.4,"sma_20":61.34,"sma_60":61.96,"sma_120":60.29},{"date":"2026-09-01","open":61.31,"high":61.65,"low":60.39,"close":60.6,"volume":483660,"rsi_14":51.41,"sma_20":61.26,"sma_60":61.95,"sma_120":60.35},{"date":"2026-09-02","open":60.35,"high":61.72,"low":59.96,"close":61.51,"volume":162689,"rsi_14":53.27,"sma_20":61.32,"sma_60":61.92,"sma_120":60.43},{"date":"2026-09-03","open":62.19,"high":65.31,"low":62.19,"close":65.31,"volume":169332,"rsi_14":60.82,"sma_20":61.6,"sma_60":61.97,"sma_120":60.54},{"date":"2026-09-04","open":64.52,"high":65.24,"low":64.36,"close":65.23,"volume":176374,"rsi_14":59.86,"sma_20":61.86,"sma_60":62.05,"sma_120":60.63},{"date":"2026-09-08","open":65.12,"high":66.21,"low":64.7,"close":65.53,"volume":90654,"rsi_14":66.43,"sma_20":62.19,"sma_60":62.09,"sma_120":60.72},{"date":"2026-09-09","open":65.98,"high":66.07,"low":64.25,"close":64.27,"volume":165430,"rsi_14":60.01,"sma_20":62.44,"sma_60":62.1,"sma_120":60.82},{"date":"2026-09-10","open":62.98,"high":63.8,"low":62.63,"close":62.84,"volume":160795,"rsi_14":52.37,"sma_20":62.58,"sma_60":62.03,"sma_120":60.91},{"date":"2026-09-11","open":63.61,"high":65.1,"low":63.21,"close":63.9,"volume":119126,"rsi_14":52.48,"sma_20":62.76,"sma_60":62.0,"sma_120":61.01},{"date":"2026-09-14","open":62.44,"high":63.73,"low":62.36,"close":63.3,"volume":121603,"rsi_14":52.48,"sma_20":62.89,"sma_60":61.96,"sma_120":61.1},{"date":"2026-09-15","open":62.37,"high":62.47,"low":60.5,"close":60.98,"volume":122170,"rsi_14":40.98,"sma_20":62.88,"sma_60":61.86,"sma_120":61.17},{"date":"2026-09-16","open":61.25,"high":61.65,"low":59.8,"close":60.73,"volume":91082},{"date":"2026-09-17","open":62.59,"high":62.78,"low":61.59,"close":62.02,"volume":84973,"rsi_14":42.47,"sma_20":63.05,"sma_60":61.71,"sma_120":61.33},{"date":"2026-09-18","open":62.91,"high":64.91,"low":62.88,"close":64.86,"volume":209183,"rsi_14":57.54,"sma_20":63.19,"sma_60":61.73,"sma_120":61.47},{"date":"2026-09-21","open":66.78,"high":67.11,"low":66.06,"close":66.79,"volume":322303,"rsi_14":60.71,"sma_20":63.38,"sma_60":61.8,"sma_120":61.63},{"date":"2026-09-22","open":66.5,"high":67.58,"low":66.44,"close":67.12,"volume":249882,"rsi_14":67.72,"sma_20":63.62,"sma_60":61.87,"sma_120":61.78},{"date":"2026-09-23","open":66.68,"high":66.93,"low":65.29,"close":65.51,"volume":283451},{"date":"2026-09-24","open":64.55,"high":65.43,"low":64.19,"close":64.94,"volume":736896,"rsi_14":48.93,"sma_20":63.75,"sma_60":61.95,"sma_120":62.03},{"date":"2026-09-25","open":65.32,"high":65.32,"low":63.75,"close":64.21,"volume":272265,"rsi_14":46.91,"sma_20":63.71,"sma_60":61.98,"sma_120":62.14},{"date":"2026-09-28","open":63.22,"high":63.46,"low":62.1,"close":62.22,"volume":215528,"rsi_14":40.89,"sma_20":63.72,"sma_60":61.99,"sma_120":62.23},{"date":"2026-09-29","open":62.83,"high":62.85,"low":61.78,"close":61.97,"volume":164067,"rsi_14":43.21,"sma_20":63.69,"sma_60":61.96,"sma_120":62.3},{"date":"2026-09-30","open":62.89,"high":62.92,"low":61.19,"close":61.23,"volume":621640,"rsi_14":45.07,"sma_20":63.72,"sma_60":61.95,"sma_120":62.36},{"date":"2026-10-01","open":61.48,"high":61.85,"low":60.32,"close":61.36,"volume":528056},{"date":"2026-10-02","open":63.0,"high":63.38,"low":61.55,"close":61.82,"volume":214701,"rsi_14":45.21,"sma_20":63.54,"sma_60":61.91,"sma_120":62.48},{"date":"2026-10-05","open":62.52,"high":62.52,"low":61.44,"close":61.97,"volume":163527,"rsi_14":53.81,"sma_20":63.38,"sma_60":61.9,"sma_120":62.51},{"date":"2026-10-06","open":62.44,"high":62.7,"low":61.85,"close":61.96,"volume":185908,"rsi_14":54.72,"sma_20":63.2,"sma_60":61.92,"sma_120":62.54},{"date":"2026-10-07","open":60.39,"high":60.55,"low":59.91,"close":60.35,"volume":257488},{"date":"2026-10-08","open":59.58,"high":59.58,"low":57.93,"close":58.76,"volume":642173,"rsi_14":24.73,"sma_20":62.8,"sma_60":61.85,"sma_120":62.54},{"date":"2026-10-09","open":59.48,"high":59.57,"low":58.73,"close":59.56,"volume":93367,"rsi_14":17.05,"sma_20":62.58,"sma_60":61.85,"sma_120":62.52},{"date":"2026-10-12","open":59.4,"high":59.69,"low":58.89,"close":59.02,"volume":155015,"rsi_14":13.79,"sma_20":62.37,"sma_60":61.86,"sma_120":62.52},{"date":"2026-10-13","open":58.32,"high":58.93,"low":57.91,"close":58.67,"volume":158073,"rsi_14":15.56,"sma_20":62.25,"sma_60":61.83,"sma_120":62.5},{"date":"2026-10-14","open":57.5,"high":57.67,"low":55.22,"close":55.69,"volume":203625,"rsi_14":12.49,"sma_20":62.0,"sma_60":61.71,"sma_120":62.46},{"date":"2026-10-15","open":54.05,"high":56.94,"low":53.56,"close":56.9,"volume":289242,"rsi_14":21.47,"sma_20":61.75,"sma_60":61.61,"sma_120":62.43},{"date":"2026-10-16","open":56.27,"high":56.7,"low":54.27,"close":54.63,"volume":221180,"rsi_14":21.01,"sma_20":61.23,"sma_60":61.49,"sma_120":62.39},{"date":"2026-10-19","open":55.63,"high":55.63,"low":54.4,"close":54.45,"volume":174307,"rsi_14":21.78,"sma_20":60.63,"sma_60":61.4,"sma_120":62.36},{"date":"2026-10-20","open":53.94,"high":56.03,"low":53.84,"close":55.07,"volume":116060,"rsi_14":26.01,"sma_20":60.01,"sma_60":61.3,"sma_120":62.33},{"date":"2026-10-21","open":56.22,"high":56.9,"low":55.52,"close":56.43,"volume":188521,"rsi_14":32.53,"sma_20":59.56,"sma_60":61.25,"sma_120":62.31},{"date":"2026-10-22","open":55.02,"high":55.46,"low":53.86,"close":54.16,"volume":148541,"rsi_14":25.94,"sma_20":59.02,"sma_60":61.22,"sma_120":62.26},{"date":"2026-10-23","open":54.14,"high":54.41,"low":53.43,"close":53.62,"volume":133060,"rsi_14":24.44,"sma_20":58.49,"sma_60":61.11,"sma_120":62.19}],"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":"Amplify Blockchain Technology ETF","phase":"above-fold","symbol_resolved":true}