{"status":"ok","report":{"price_analysis":{"current":126.6,"change_1d":5.4,"change_7d":-2.1,"change_30d":7.4,"high_30d":124.2,"low_30d":98.68,"position_in_range":109.0,"support":101.23,"resistance":121.65},"summary":"Direxion Daily Energy Bull 2X Shares(ERX)은(는) Trading--Leveraged Equity를 추종하는 ETF입니다, 순자산 $244.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.46)가 시그널선(3.53)을 상회합니다(골든크로스). 현재가가 SMA20(112)과 SMA60(106) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 96~128 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 73","rsi_14":73.39667458432305,"macd":4.461047776395546,"macd_signal":3.525156030729594,"sma_20":112.02400000000003,"sma_60":106.48233333333333,"bb_upper":128.21251494115506,"bb_lower":95.835485058845,"atr_14":4.872228571428572},"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":"C","percentile":69,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":73.4,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.4,"unit":"%","percentile":63,"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":["RSI 73 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5256,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.53,"summary":"배당수익률 1.53%","metrics":[{"name":"배당수익률","value":1.53,"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":"2026-10-23T22:09:12.994551+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Trading--Leveraged Equity","issuer":"Direxion Funds","category":"Trading--Leveraged Equity","expense_ratio":0.91,"aum":244260000.0,"aum_display":"$244.3M","dividend_yield":1.75,"tracking_error":null,"holdings":[{"ticker":"XOM","name":"Exxon Mobil Corp","weight":16.53},{"ticker":"CVX","name":"Chevron Corp","weight":12.41},{"ticker":"COP","name":"ConocoPhillips","weight":5.07},{"ticker":"SLB","name":"SLB Ltd","weight":3.51},{"ticker":"WMB","name":"Williams Companies Inc","weight":3.24},{"ticker":"VLO","name":"Valero Energy Corp","weight":3.21},{"ticker":"MPC","name":"Marathon Petroleum Corp","weight":3.16}],"holdings_count":7,"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":126.6,"change_pct":5.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":32.3},{"date":"2016-10-25","close":31.81},{"date":"2016-10-26","close":32.01},{"date":"2016-10-27","close":31.7},{"date":"2016-10-28","close":31.37},{"date":"2016-10-31","close":30.43},{"date":"2016-11-01","close":30.45},{"date":"2016-11-02","close":29.37},{"date":"2016-11-03","close":29.7},{"date":"2016-11-04","close":29.27},{"date":"2016-11-07","close":31.1},{"date":"2016-11-08","close":31.25},{"date":"2016-11-09","close":32.83},{"date":"2016-11-10","close":33.16},{"date":"2016-11-11","close":31.45},{"date":"2016-11-14","close":31.93},{"date":"2016-11-15","close":34.58},{"date":"2016-11-16","close":33.83},{"date":"2016-11-17","close":33.24},{"date":"2016-11-18","close":33.65},{"date":"2016-11-21","close":35.97},{"date":"2016-11-22","close":35.9},{"date":"2016-11-23","close":36.47},{"date":"2016-11-25","close":35.89},{"date":"2016-11-28","close":34.33},{"date":"2016-11-29","close":33.1},{"date":"2016-11-30","close":38.15},{"date":"2016-12-01","close":38.51},{"date":"2016-12-02","close":38.77},{"date":"2016-12-05","close":39.78},{"date":"2016-12-06","close":39.6},{"date":"2016-12-07","close":40.52},{"date":"2016-12-08","close":41.12},{"date":"2016-12-09","close":41.47},{"date":"2016-12-12","close":42.11},{"date":"2016-12-13","close":43.57},{"date":"2016-12-14","close":40.82},{"date":"2016-12-15","close":41.23},{"date":"2016-12-16","close":41.89},{"date":"2016-12-19","close":41.29},{"date":"2016-12-20","close":41.01},{"date":"2016-12-21","close":41.29},{"date":"2016-12-22","close":41.78},{"date":"2016-12-23","close":41.54},{"date":"2016-12-27","close":41.89},{"date":"2016-12-28","close":40.59},{"date":"2016-12-29","close":40.24},{"date":"2016-12-30","close":39.91},{"date":"2017-01-03","close":41.32},{"date":"2017-01-04","close":40.95},{"date":"2017-01-05","close":40.81},{"date":"2017-01-06","close":40.83},{"date":"2017-01-09","close":39.02},{"date":"2017-01-10","close":37.92},{"date":"2017-01-11","close":39.16},{"date":"2017-01-12","close":38.7},{"date":"2017-01-13","close":38.33},{"date":"2017-01-17","close":38.96},{"date":"2017-01-18","close":38.76},{"date":"2017-01-19","close":38.1},{"date":"2017-01-20","close":38.52},{"date":"2017-01-23","close":37.27},{"date":"2017-01-24","close":38.49},{"date":"2017-01-25","close":39.14},{"date":"2017-01-26","close":39.18},{"date":"2017-01-27","close":37.95},{"date":"2017-01-30","close":35.91},{"date":"2017-01-31","close":35.92},{"date":"2017-02-01","close":35.13},{"date":"2017-02-02","close":35.74},{"date":"2017-02-03","close":36.66},{"date":"2017-02-06","close":35.68},{"date":"2017-02-07","close":34.18},{"date":"2017-02-08","close":34.47},{"date":"2017-02-09","close":35.59},{"date":"2017-02-10","close":36.4},{"date":"2017-02-13","close":36.54},{"date":"2017-02-14","close":36.95},{"date":"2017-02-15","close":36.44},{"date":"2017-02-16","close":34.93},{"date":"2017-02-17","close":34.4},{"date":"2017-02-21","close":35.15},{"date":"2017-02-22","close":33.48},{"date":"2017-02-23","close":33.86},{"date":"2017-02-24","close":32.92},{"date":"2017-02-27","close":33.87},{"date":"2017-02-28","close":33.52},{"date":"2017-03-01","close":35.55},{"date":"2017-03-02","close":34.49},{"date":"2017-03-03","close":34.23},{"date":"2017-03-06","close":34.58},{"date":"2017-03-07","close":33.57},{"date":"2017-03-08","close":30.97},{"date":"2017-03-09","close":31.5},{"date":"2017-03-10","close":31.4},{"date":"2017-03-13","close":31.51},{"date":"2017-03-14","close":30.39},{"date":"2017-03-15","close":32.33},{"date":"2017-03-16","close":31.69},{"date":"2017-03-17","close":31.68},{"date":"2017-03-20","close":31.5423},{"date":"2017-03-21","close":30.8},{"date":"2017-03-22","close":30.65},{"date":"2017-03-23","close":30.28},{"date":"2017-03-24","close":29.93},{"date":"2017-03-27","close":29.51},{"date":"2017-03-28","close":30.76},{"date":"2017-03-29","close":32.06},{"date":"2017-03-30","close":31.99},{"date":"2017-03-31","close":31.7},{"date":"2017-04-03","close":31.49},{"date":"2017-04-04","close":32.17},{"date":"2017-04-05","close":31.86},{"date":"2017-04-06","close":32.63},{"date":"2017-04-07","close":32.2},{"date":"2017-04-10","close":32.97},{"date":"2017-04-11","close":32.94},{"date":"2017-04-12","close":32.54},{"date":"2017-04-13","close":30.71},{"date":"2017-04-17","close":30.94},{"date":"2017-04-18","close":30.1},{"date":"2017-04-19","close":28.8},{"date":"2017-04-20","close":29.11},{"date":"2017-04-21","close":28.78},{"date":"2017-04-24","close":29.17},{"date":"2017-04-25","close":30.0},{"date":"2017-04-26","close":29.68},{"date":"2017-04-27","close":28.69},{"date":"2017-04-28","close":28.7},{"date":"2017-05-01","close":28.54},{"date":"2017-05-02","close":28.09},{"date":"2017-05-03","close":28.29},{"date":"2017-05-04","close":26.72},{"date":"2017-05-05","close":28.01},{"date":"2017-05-08","close":28.56},{"date":"2017-05-09","close":27.88},{"date":"2017-05-10","close":28.95},{"date":"2017-05-11","close":28.79},{"date":"2017-05-12","close":28.51},{"date":"2017-05-15","close":29.12},{"date":"2017-05-16","close":28.71},{"date":"2017-05-17","close":27.9},{"date":"2017-05-18","close":27.75},{"date":"2017-05-19","close":28.82},{"date":"2017-05-22","close":28.65},{"date":"2017-05-23","close":28.81},{"date":"2017-05-24","close":28.41},{"date":"2017-05-25","close":26.84},{"date":"2017-05-26","close":26.88},{"date":"2017-05-30","close":25.88},{"date":"2017-05-31","close":25.58},{"date":"2017-06-01","close":26.04},{"date":"2017-06-02","close":25.12},{"date":"2017-06-05","close":25.27},{"date":"2017-06-06","close":26.17},{"date":"2017-06-07","close":25.0},{"date":"2017-06-08","close":24.79},{"date":"2017-06-09","close":26.61},{"date":"2017-06-12","close":27.2},{"date":"2017-06-13","close":27.74},{"date":"2017-06-14","close":26.19},{"date":"2017-06-15","close":25.65},{"date":"2017-06-16","close":26.93},{"date":"2017-06-19","close":26.39},{"date":"2017-06-20","close":25.34},{"date":"2017-06-21","close":24.08},{"date":"2017-06-22","close":23.99},{"date":"2017-06-23","close":24.51},{"date":"2017-06-26","close":24.38},{"date":"2017-06-27","close":24.26},{"date":"2017-06-28","close":24.66},{"date":"2017-06-29","close":24.79},{"date":"2017-06-30","close":25.05},{"date":"2017-07-03","close":26.59},{"date":"2017-07-05","close":24.95},{"date":"2017-07-06","close":24.1},{"date":"2017-07-07","close":23.96},{"date":"2017-07-10","close":24.21},{"date":"2017-07-11","close":24.58},{"date":"2017-07-12","close":24.79},{"date":"2017-07-13","close":25.14},{"date":"2017-07-14","close":25.52},{"date":"2017-07-17","close":25.46},{"date":"2017-07-18","close":25.09},{"date":"2017-07-19","close":26.18},{"date":"2017-07-20","close":25.94},{"date":"2017-07-21","close":25.21},{"date":"2017-07-24","close":25.01},{"date":"2017-07-25","close":25.98},{"date":"2017-07-26","close":26.04},{"date":"2017-07-27","close":26.88},{"date":"2017-07-28","close":26.73},{"date":"2017-07-31","close":26.89},{"date":"2017-08-01","close":26.89},{"date":"2017-08-02","close":26.59},{"date":"2017-08-03","close":25.46},{"date":"2017-08-04","close":25.72},{"date":"2017-08-07","close":25.06},{"date":"2017-08-08","close":24.97},{"date":"2017-08-09","close":25.04},{"date":"2017-08-10","close":24.2},{"date":"2017-08-11","close":23.72},{"date":"2017-08-14","close":23.48},{"date":"2017-08-15","close":23.25},{"date":"2017-08-16","close":22.55},{"date":"2017-08-17","close":21.57},{"date":"2017-08-18","close":21.93},{"date":"2017-08-21","close":21.56},{"date":"2017-08-22","close":22.02},{"date":"2017-08-23","close":22.3},{"date":"2017-08-24","close":22.29},{"date":"2017-08-25","close":22.65},{"date":"2017-08-28","close":22.3},{"date":"2017-08-29","close":22.19},{"date":"2017-08-30","close":22.22},{"date":"2017-08-31","close":22.58},{"date":"2017-09-01","close":23.19},{"date":"2017-09-05","close":23.6},{"date":"2017-09-06","close":24.74},{"date":"2017-09-07","close":24.87},{"date":"2017-09-08","close":24.08},{"date":"2017-09-11","close":24.78},{"date":"2017-09-12","close":25.2},{"date":"2017-09-13","close":26.17},{"date":"2017-09-14","close":26.51},{"date":"2017-09-15","close":26.72},{"date":"2017-09-18","close":27.07},{"date":"2017-09-19","close":27.39},{"date":"2017-09-20","close":27.98},{"date":"2017-09-21","close":27.98},{"date":"2017-09-22","close":28.37},{"date":"2017-09-25","close":29.66},{"date":"2017-09-26","close":29.52},{"date":"2017-09-27","close":29.95},{"date":"2017-09-28","close":29.99},{"date":"2017-09-29","close":29.99},{"date":"2017-10-02","close":29.96},{"date":"2017-10-03","close":29.89},{"date":"2017-10-04","close":29.82},{"date":"2017-10-05","close":30.19},{"date":"2017-10-06","close":29.43},{"date":"2017-10-09","close":29.64},{"date":"2017-10-10","close":29.69},{"date":"2017-10-11","close":29.88},{"date":"2017-10-12","close":29.51},{"date":"2017-10-13","close":29.53},{"date":"2017-10-16","close":29.69},{"date":"2017-10-17","close":29.75},{"date":"2017-10-18","close":29.12},{"date":"2017-10-19","close":28.83},{"date":"2017-10-20","close":29.03},{"date":"2017-10-23","close":28.51},{"date":"2017-10-24","close":28.72},{"date":"2017-10-25","close":28.08},{"date":"2017-10-26","close":28.29},{"date":"2017-10-27","close":28.44},{"date":"2017-10-30","close":28.81},{"date":"2017-10-31","close":29.14},{"date":"2017-11-01","close":30.11},{"date":"2017-11-02","close":29.84},{"date":"2017-11-03","close":30.12},{"date":"2017-11-06","close":32.15},{"date":"2017-11-07","close":32.01},{"date":"2017-11-08","close":31.59},{"date":"2017-11-09","close":31.86},{"date":"2017-11-10","close":31.33},{"date":"2017-11-13","close":30.76},{"date":"2017-11-14","close":29.29},{"date":"2017-11-15","close":28.28},{"date":"2017-11-16","close":27.91},{"date":"2017-11-17","close":28.32},{"date":"2017-11-20","close":28.16},{"date":"2017-11-21","close":28.33},{"date":"2017-11-22","close":28.68},{"date":"2017-11-24","close":28.89},{"date":"2017-11-27","close":27.99},{"date":"2017-11-28","close":28.65},{"date":"2017-11-29","close":29.12},{"date":"2017-11-30","close":30.47},{"date":"2017-12-01","close":31.18},{"date":"2017-12-04","close":31.15},{"date":"2017-12-05","close":30.72},{"date":"2017-12-06","close":29.52},{"date":"2017-12-07","close":29.8},{"date":"2017-12-08","close":30.58},{"date":"2017-12-11","close":31.28},{"date":"2017-12-12","close":30.96},{"date":"2017-12-13","close":30.86},{"date":"2017-12-14","close":30.52},{"date":"2017-12-15","close":30.43},{"date":"2017-12-18","close":31.15},{"date":"2017-12-19","close":31.01},{"date":"2017-12-20","close":32.37},{"date":"2017-12-21","close":34.41},{"date":"2017-12-22","close":34.61},{"date":"2017-12-26","close":35.5},{"date":"2017-12-27","close":35.13},{"date":"2017-12-28","close":35.25},{"date":"2017-12-29","close":34.93},{"date":"2018-01-02","close":36.71},{"date":"2018-01-03","close":38.34},{"date":"2018-01-04","close":39.03},{"date":"2018-01-05","close":39.0},{"date":"2018-01-08","close":39.66},{"date":"2018-01-09","close":39.35},{"date":"2018-01-10","close":39.21},{"date":"2018-01-11","close":41.6},{"date":"2018-01-12","close":42.79},{"date":"2018-01-16","close":41.2},{"date":"2018-01-17","close":42.22},{"date":"2018-01-18","close":41.2},{"date":"2018-01-19","close":41.04},{"date":"2018-01-22","close":43.69},{"date":"2018-01-23","close":43.51},{"date":"2018-01-24","close":43.17},{"date":"2018-01-25","close":42.08},{"date":"2018-01-26","close":42.8},{"date":"2018-01-29","close":40.87},{"date":"2018-01-30","close":38.35},{"date":"2018-01-31","close":38.48},{"date":"2018-02-01","close":39.62},{"date":"2018-02-02","close":34.66},{"date":"2018-02-05","close":30.2},{"date":"2018-02-06","close":31.0},{"date":"2018-02-07","close":29.43},{"date":"2018-02-08","close":26.71},{"date":"2018-02-09","close":26.68},{"date":"2018-02-12","close":28.0},{"date":"2018-02-13","close":27.63},{"date":"2018-02-14","close":28.85},{"date":"2018-02-15","close":28.6},{"date":"2018-02-16","close":28.35},{"date":"2018-02-20","close":27.89},{"date":"2018-02-21","close":26.54},{"date":"2018-02-22","close":27.33},{"date":"2018-02-23","close":29.16},{"date":"2018-02-26","close":29.66},{"date":"2018-02-27","close":28.49},{"date":"2018-02-28","close":26.52},{"date":"2018-03-01","close":26.38},{"date":"2018-03-02","close":26.76},{"date":"2018-03-05","close":27.58},{"date":"2018-03-06","close":27.63},{"date":"2018-03-07","close":26.99},{"date":"2018-03-08","close":26.98},{"date":"2018-03-09","close":28.5},{"date":"2018-03-12","close":28.45},{"date":"2018-03-13","close":27.85},{"date":"2018-03-14","close":27.37},{"date":"2018-03-15","close":26.92},{"date":"2018-03-16","close":27.64},{"date":"2018-03-19","close":26.33},{"date":"2018-03-20","close":27.03},{"date":"2018-03-21","close":29.12},{"date":"2018-03-22","close":27.33},{"date":"2018-03-23","close":26.85},{"date":"2018-03-26","close":28.25},{"date":"2018-03-27","close":27.48},{"date":"2018-03-28","close":25.86},{"date":"2018-03-29","close":27.5},{"date":"2018-04-02","close":25.82},{"date":"2018-04-03","close":27.46},{"date":"2018-04-04","close":27.37},{"date":"2018-04-05","close":28.82},{"date":"2018-04-06","close":27.27},{"date":"2018-04-09","close":27.61},{"date":"2018-04-10","close":30.35},{"date":"2018-04-11","close":31.29},{"date":"2018-04-12","close":31.3},{"date":"2018-04-13","close":32.29},{"date":"2018-04-16","close":33.29},{"date":"2018-04-17","close":33.68},{"date":"2018-04-18","close":35.25},{"date":"2018-04-19","close":35.38},{"date":"2018-04-20","close":34.89},{"date":"2018-04-23","close":35.48},{"date":"2018-04-24","close":34.36},{"date":"2018-04-25","close":35.19},{"date":"2018-04-26","close":36.76},{"date":"2018-04-27","close":35.52},{"date":"2018-04-30","close":35.51},{"date":"2018-05-01","close":34.83},{"date":"2018-05-02","close":35.3},{"date":"2018-05-03","close":35.02},{"date":"2018-05-04","close":35.51},{"date":"2018-05-07","close":35.64},{"date":"2018-05-08","close":36.49},{"date":"2018-05-09","close":38.74},{"date":"2018-05-10","close":39.63},{"date":"2018-05-11","close":39.74},{"date":"2018-05-14","close":40.57},{"date":"2018-05-15","close":40.57},{"date":"2018-05-16","close":41.05},{"date":"2018-05-17","close":42.88},{"date":"2018-05-18","close":41.89},{"date":"2018-05-21","close":43.04},{"date":"2018-05-22","close":41.36},{"date":"2018-05-23","close":41.4},{"date":"2018-05-24","close":39.33},{"date":"2018-05-25","close":36.25},{"date":"2018-05-29","close":35.88},{"date":"2018-05-30","close":39.17},{"date":"2018-05-31","close":38.17},{"date":"2018-06-01","close":38.75},{"date":"2018-06-04","close":37.69},{"date":"2018-06-05","close":37.42},{"date":"2018-06-06","close":37.98},{"date":"2018-06-07","close":39.73},{"date":"2018-06-08","close":39.56},{"date":"2018-06-11","close":39.98},{"date":"2018-06-12","close":39.1},{"date":"2018-06-13","close":38.65},{"date":"2018-06-14","close":38.44},{"date":"2018-06-15","close":35.96},{"date":"2018-06-18","close":37.12},{"date":"2018-06-19","close":36.55},{"date":"2018-06-20","close":37.07},{"date":"2018-06-21","close":34.91},{"date":"2018-06-22","close":37.14},{"date":"2018-06-25","close":34.72},{"date":"2018-06-26","close":36.11},{"date":"2018-06-27","close":37.58},{"date":"2018-06-28","close":37.41},{"date":"2018-06-29","close":38.15},{"date":"2018-07-02","close":36.34},{"date":"2018-07-03","close":37.18},{"date":"2018-07-05","close":36.94},{"date":"2018-07-06","close":37.64},{"date":"2018-07-09","close":39.29},{"date":"2018-07-10","close":40.12},{"date":"2018-07-11","close":37.59},{"date":"2018-07-12","close":37.74},{"date":"2018-07-13","close":38.38},{"date":"2018-07-16","close":37.03},{"date":"2018-07-17","close":36.65},{"date":"2018-07-18","close":36.67},{"date":"2018-07-19","close":36.64},{"date":"2018-07-20","close":36.26},{"date":"2018-07-23","close":35.8},{"date":"2018-07-24","close":37.11},{"date":"2018-07-25","close":38.13},{"date":"2018-07-26","close":39.29},{"date":"2018-07-27","close":38.72},{"date":"2018-07-30","close":39.78},{"date":"2018-07-31","close":39.41},{"date":"2018-08-01","close":37.77},{"date":"2018-08-02","close":37.23},{"date":"2018-08-03","close":36.7},{"date":"2018-08-06","close":37.03},{"date":"2018-08-07","close":37.78},{"date":"2018-08-08","close":37.01},{"date":"2018-08-09","close":35.99},{"date":"2018-08-10","close":36.52},{"date":"2018-08-13","close":35.24},{"date":"2018-08-14","close":35.45},{"date":"2018-08-15","close":31.78},{"date":"2018-08-16","close":32.41},{"date":"2018-08-17","close":32.69},{"date":"2018-08-20","close":33.3},{"date":"2018-08-21","close":33.81},{"date":"2018-08-22","close":35.04},{"date":"2018-08-23","close":34.51},{"date":"2018-08-24","close":35.26},{"date":"2018-08-27","close":36.04},{"date":"2018-08-28","close":35.58},{"date":"2018-08-29","close":36.2},{"date":"2018-08-30","close":35.89},{"date":"2018-08-31","close":35.05},{"date":"2018-09-04","close":34.83},{"date":"2018-09-05","close":34.71},{"date":"2018-09-06","close":32.77},{"date":"2018-09-07","close":32.72},{"date":"2018-09-10","close":32.64},{"date":"2018-09-11","close":33.58},{"date":"2018-09-12","close":34.09},{"date":"2018-09-13","close":34.09},{"date":"2018-09-14","close":34.67},{"date":"2018-09-17","close":34.78},{"date":"2018-09-18","close":35.5},{"date":"2018-09-19","close":35.84},{"date":"2018-09-20","close":35.81},{"date":"2018-09-21","close":36.52},{"date":"2018-09-24","close":38.15},{"date":"2018-09-25","close":38.69},{"date":"2018-09-26","close":37.6},{"date":"2018-09-27","close":37.63},{"date":"2018-09-28","close":37.3},{"date":"2018-10-01","close":38.96},{"date":"2018-10-02","close":39.07},{"date":"2018-10-03","close":40.04},{"date":"2018-10-04","close":39.39},{"date":"2018-10-05","close":39.38},{"date":"2018-10-08","close":39.31},{"date":"2018-10-09","close":40.44},{"date":"2018-10-10","close":36.15},{"date":"2018-10-11","close":32.78},{"date":"2018-10-12","close":33.04},{"date":"2018-10-15","close":32.23},{"date":"2018-10-16","close":33.02},{"date":"2018-10-17","close":32.37},{"date":"2018-10-18","close":31.86},{"date":"2018-10-19","close":31.02},{"date":"2018-10-22","close":30.01},{"date":"2018-10-23","close":27.6},{"date":"2018-10-24","close":24.45},{"date":"2018-10-25","close":25.27},{"date":"2018-10-26","close":24.67},{"date":"2018-10-29","close":23.31},{"date":"2018-10-30","close":24.87},{"date":"2018-10-31","close":25.33},{"date":"2018-11-01","close":25.98},{"date":"2018-11-02","close":25.83},{"date":"2018-11-05","close":27.13},{"date":"2018-11-06","close":27.4},{"date":"2018-11-07","close":28.73},{"date":"2018-11-08","close":26.85},{"date":"2018-11-09","close":26.77},{"date":"2018-11-12","close":25.02},{"date":"2018-11-13","close":23.24},{"date":"2018-11-14","close":23.2},{"date":"2018-11-15","close":24.29},{"date":"2018-11-16","close":25.12},{"date":"2018-11-19","close":25.04},{"date":"2018-11-20","close":22.6},{"date":"2018-11-21","close":23.66},{"date":"2018-11-23","close":21.35},{"date":"2018-11-26","close":22.4},{"date":"2018-11-27","close":22.17},{"date":"2018-11-28","close":23.32},{"date":"2018-11-29","close":23.75},{"date":"2018-11-30","close":23.52},{"date":"2018-12-03","close":25.15},{"date":"2018-12-04","close":23.02},{"date":"2018-12-06","close":21.79},{"date":"2018-12-07","close":21.36},{"date":"2018-12-10","close":20.33},{"date":"2018-12-11","close":20.34},{"date":"2018-12-12","close":20.56},{"date":"2018-12-13","close":20.77},{"date":"2018-12-14","close":19.33},{"date":"2018-12-17","close":18.23},{"date":"2018-12-18","close":16.97},{"date":"2018-12-19","close":16.34},{"date":"2018-12-20","close":14.98},{"date":"2018-12-21","close":14.5},{"date":"2018-12-24","close":12.78},{"date":"2018-12-26","close":15.13},{"date":"2018-12-27","close":15.35},{"date":"2018-12-28","close":14.94},{"date":"2018-12-31","close":15.15},{"date":"2019-01-02","close":16.07},{"date":"2019-01-03","close":15.56},{"date":"2019-01-04","close":17.19},{"date":"2019-01-07","close":17.9},{"date":"2019-01-08","close":18.35},{"date":"2019-01-09","close":19.19},{"date":"2019-01-10","close":19.37},{"date":"2019-01-11","close":18.99},{"date":"2019-01-14","close":18.88},{"date":"2019-01-15","close":19.05},{"date":"2019-01-16","close":18.98},{"date":"2019-01-17","close":19.53},{"date":"2019-01-18","close":20.66},{"date":"2019-01-22","close":19.3},{"date":"2019-01-23","close":18.7},{"date":"2019-01-24","close":19.02},{"date":"2019-01-25","close":19.75},{"date":"2019-01-28","close":19.14},{"date":"2019-01-29","close":19.32},{"date":"2019-01-30","close":20.11},{"date":"2019-01-31","close":20.47},{"date":"2019-02-01","close":21.55},{"date":"2019-02-04","close":21.72},{"date":"2019-02-05","close":21.8},{"date":"2019-02-06","close":21.31},{"date":"2019-02-07","close":19.92},{"date":"2019-02-08","close":19.62},{"date":"2019-02-11","close":19.9},{"date":"2019-02-12","close":20.62},{"date":"2019-02-13","close":21.44},{"date":"2019-02-14","close":21.64},{"date":"2019-02-15","close":22.66},{"date":"2019-02-19","close":22.89},{"date":"2019-02-20","close":23.17},{"date":"2019-02-21","close":22.08},{"date":"2019-02-22","close":22.27},{"date":"2019-02-25","close":22.37},{"date":"2019-02-26","close":22.16},{"date":"2019-02-27","close":22.41},{"date":"2019-02-28","close":21.73},{"date":"2019-03-01","close":22.91},{"date":"2019-03-04","close":23.03},{"date":"2019-03-05","close":22.82},{"date":"2019-03-06","close":21.93},{"date":"2019-03-07","close":21.53},{"date":"2019-03-08","close":20.3},{"date":"2019-03-11","close":21.25},{"date":"2019-03-12","close":21.64},{"date":"2019-03-13","close":22.33},{"date":"2019-03-14","close":22.37},{"date":"2019-03-15","close":22.33},{"date":"2019-03-18","close":23.27},{"date":"2019-03-19","close":22.96},{"date":"2019-03-20","close":23.56},{"date":"2019-03-21","close":24.04},{"date":"2019-03-22","close":22.11},{"date":"2019-03-25","close":22.12},{"date":"2019-03-26","close":23.09},{"date":"2019-03-27","close":22.59},{"date":"2019-03-28","close":22.85},{"date":"2019-03-29","close":22.7},{"date":"2019-04-01","close":23.64},{"date":"2019-04-02","close":23.13},{"date":"2019-04-03","close":22.45},{"date":"2019-04-04","close":22.98},{"date":"2019-04-05","close":24.2},{"date":"2019-04-08","close":24.53},{"date":"2019-04-09","close":23.6},{"date":"2019-04-10","close":23.92},{"date":"2019-04-11","close":23.91},{"date":"2019-04-12","close":24.09},{"date":"2019-04-15","close":23.67},{"date":"2019-04-16","close":24.14},{"date":"2019-04-17","close":24.02},{"date":"2019-04-18","close":23.64},{"date":"2019-04-22","close":25.11},{"date":"2019-04-23","close":25.1},{"date":"2019-04-24","close":23.71},{"date":"2019-04-25","close":23.49},{"date":"2019-04-26","close":22.66},{"date":"2019-04-29","close":22.54},{"date":"2019-04-30","close":22.51},{"date":"2019-05-01","close":21.04},{"date":"2019-05-02","close":19.98},{"date":"2019-05-03","close":20.48},{"date":"2019-05-06","close":20.47},{"date":"2019-05-07","close":20.06},{"date":"2019-05-08","close":20.06},{"date":"2019-05-09","close":20.08},{"date":"2019-05-10","close":20.3},{"date":"2019-05-13","close":19.32},{"date":"2019-05-14","close":20.01},{"date":"2019-05-15","close":20.31},{"date":"2019-05-16","close":20.63},{"date":"2019-05-17","close":19.98},{"date":"2019-05-20","close":20.02},{"date":"2019-05-21","close":20.68},{"date":"2019-05-22","close":19.68},{"date":"2019-05-23","close":17.83},{"date":"2019-05-24","close":17.89},{"date":"2019-05-28","close":17.29},{"date":"2019-05-29","close":16.97},{"date":"2019-05-30","close":16.34},{"date":"2019-05-31","close":15.56},{"date":"2019-06-03","close":16.16},{"date":"2019-06-04","close":16.95},{"date":"2019-06-05","close":16.39},{"date":"2019-06-06","close":17.28},{"date":"2019-06-07","close":17.46},{"date":"2019-06-10","close":17.63},{"date":"2019-06-11","close":17.71},{"date":"2019-06-12","close":16.96},{"date":"2019-06-13","close":17.59},{"date":"2019-06-14","close":17.2},{"date":"2019-06-17","close":17.62},{"date":"2019-06-18","close":18.35},{"date":"2019-06-19","close":18.24},{"date":"2019-06-20","close":19.48},{"date":"2019-06-21","close":19.91},{"date":"2019-06-24","close":19.34},{"date":"2019-06-25","close":18.89},{"date":"2019-06-26","close":19.8},{"date":"2019-06-27","close":19.28},{"date":"2019-06-28","close":19.96},{"date":"2019-07-01","close":20.04},{"date":"2019-07-02","close":18.98},{"date":"2019-07-03","close":19.3},{"date":"2019-07-05","close":19.4},{"date":"2019-07-08","close":19.42},{"date":"2019-07-09","close":19.49},{"date":"2019-07-10","close":20.3},{"date":"2019-07-11","close":20.39},{"date":"2019-07-12","close":20.63},{"date":"2019-07-15","close":20.02},{"date":"2019-07-16","close":19.37},{"date":"2019-07-17","close":18.71},{"date":"2019-07-18","close":18.72},{"date":"2019-07-19","close":19.0},{"date":"2019-07-22","close":19.25},{"date":"2019-07-23","close":19.4},{"date":"2019-07-24","close":19.65},{"date":"2019-07-25","close":18.95},{"date":"2019-07-26","close":18.64},{"date":"2019-07-29","close":18.41},{"date":"2019-07-30","close":19.08},{"date":"2019-07-31","close":18.78},{"date":"2019-08-01","close":17.51},{"date":"2019-08-02","close":16.82},{"date":"2019-08-05","close":15.32},{"date":"2019-08-06","close":15.24},{"date":"2019-08-07","close":14.89},{"date":"2019-08-08","close":16.21},{"date":"2019-08-09","close":15.62},{"date":"2019-08-12","close":15.09},{"date":"2019-08-13","close":15.51},{"date":"2019-08-14","close":13.64},{"date":"2019-08-15","close":13.38},{"date":"2019-08-16","close":13.93},{"date":"2019-08-19","close":14.87},{"date":"2019-08-20","close":14.46},{"date":"2019-08-21","close":14.77},{"date":"2019-08-22","close":14.53},{"date":"2019-08-23","close":13.08},{"date":"2019-08-26","close":13.24},{"date":"2019-08-27","close":12.99},{"date":"2019-08-28","close":13.54},{"date":"2019-08-29","close":14.13},{"date":"2019-08-30","close":14.13},{"date":"2019-09-03","close":13.96},{"date":"2019-09-04","close":14.53},{"date":"2019-09-05","close":15.06},{"date":"2019-09-06","close":15.3},{"date":"2019-09-09","close":16.18},{"date":"2019-09-10","close":16.81},{"date":"2019-09-11","close":16.81},{"date":"2019-09-12","close":16.51},{"date":"2019-09-13","close":16.9},{"date":"2019-09-16","close":18.64},{"date":"2019-09-17","close":17.75},{"date":"2019-09-18","close":17.52},{"date":"2019-09-19","close":17.34},{"date":"2019-09-20","close":17.38},{"date":"2019-09-23","close":17.43},{"date":"2019-09-24","close":16.55},{"date":"2019-09-25","close":16.63},{"date":"2019-09-26","close":15.98},{"date":"2019-09-27","close":15.95},{"date":"2019-09-30","close":15.58},{"date":"2019-10-01","close":14.53},{"date":"2019-10-02","close":13.4},{"date":"2019-10-03","close":13.91},{"date":"2019-10-04","close":14.12},{"date":"2019-10-07","close":13.73},{"date":"2019-10-08","close":13.01},{"date":"2019-10-09","close":13.42},{"date":"2019-10-10","close":13.91},{"date":"2019-10-11","close":14.49},{"date":"2019-10-14","close":14.43},{"date":"2019-10-15","close":14.61},{"date":"2019-10-16","close":14.0},{"date":"2019-10-17","close":14.02},{"date":"2019-10-18","close":13.79},{"date":"2019-10-21","close":14.54},{"date":"2019-10-22","close":15.15},{"date":"2019-10-23","close":15.47},{"date":"2019-10-24","close":15.28},{"date":"2019-10-25","close":15.63},{"date":"2019-10-28","close":15.38},{"date":"2019-10-29","close":15.54},{"date":"2019-10-30","close":14.59},{"date":"2019-10-31","close":14.37},{"date":"2019-11-01","close":15.42},{"date":"2019-11-04","close":16.9},{"date":"2019-11-05","close":17.08},{"date":"2019-11-06","close":15.91},{"date":"2019-11-07","close":16.61},{"date":"2019-11-08","close":16.42},{"date":"2019-11-11","close":16.11},{"date":"2019-11-12","close":15.88},{"date":"2019-11-13","close":15.62},{"date":"2019-11-14","close":15.51},{"date":"2019-11-15","close":15.88},{"date":"2019-11-18","close":15.26},{"date":"2019-11-19","close":14.6},{"date":"2019-11-20","close":15.03},{"date":"2019-11-21","close":15.78},{"date":"2019-11-22","close":15.6},{"date":"2019-11-25","close":15.69},{"date":"2019-11-26","close":15.2},{"date":"2019-11-27","close":15.33},{"date":"2019-11-29","close":14.88},{"date":"2019-12-02","close":14.85},{"date":"2019-12-03","close":14.2},{"date":"2019-12-04","close":14.83},{"date":"2019-12-05","close":14.64},{"date":"2019-12-06","close":15.47},{"date":"2019-12-09","close":15.39},{"date":"2019-12-10","close":15.5},{"date":"2019-12-11","close":15.41},{"date":"2019-12-12","close":16.32},{"date":"2019-12-13","close":15.92},{"date":"2019-12-16","close":16.57},{"date":"2019-12-17","close":16.59},{"date":"2019-12-18","close":16.73},{"date":"2019-12-19","close":16.71},{"date":"2019-12-20","close":17.14},{"date":"2019-12-23","close":17.63},{"date":"2019-12-24","close":17.63},{"date":"2019-12-26","close":17.61},{"date":"2019-12-27","close":17.35},{"date":"2019-12-30","close":17.2},{"date":"2019-12-31","close":17.5},{"date":"2020-01-02","close":17.95},{"date":"2020-01-03","close":17.79},{"date":"2020-01-06","close":18.18},{"date":"2020-01-07","close":18.11},{"date":"2020-01-08","close":17.18},{"date":"2020-01-09","close":17.53},{"date":"2020-01-10","close":17.22},{"date":"2020-01-13","close":17.23},{"date":"2020-01-14","close":17.27},{"date":"2020-01-15","close":16.91},{"date":"2020-01-16","close":16.95},{"date":"2020-01-17","close":16.61},{"date":"2020-01-21","close":15.68},{"date":"2020-01-22","close":15.24},{"date":"2020-01-23","close":15.07},{"date":"2020-01-24","close":14.54},{"date":"2020-01-27","close":13.31},{"date":"2020-01-28","close":13.51},{"date":"2020-01-29","close":13.09},{"date":"2020-01-30","close":13.39},{"date":"2020-01-31","close":12.16},{"date":"2020-02-03","close":11.66},{"date":"2020-02-04","close":11.79},{"date":"2020-02-05","close":13.11},{"date":"2020-02-06","close":12.73},{"date":"2020-02-07","close":12.44},{"date":"2020-02-10","close":12.25},{"date":"2020-02-11","close":12.66},{"date":"2020-02-12","close":13.18},{"date":"2020-02-13","close":13.05},{"date":"2020-02-14","close":12.82},{"date":"2020-02-18","close":12.54},{"date":"2020-02-19","close":13.02},{"date":"2020-02-20","close":12.98},{"date":"2020-02-21","close":12.49},{"date":"2020-02-24","close":10.72},{"date":"2020-02-25","close":9.3},{"date":"2020-02-26","close":8.47},{"date":"2020-02-27","close":7.12},{"date":"2020-02-28","close":7.31},{"date":"2020-03-02","close":7.95},{"date":"2020-03-03","close":7.22},{"date":"2020-03-04","close":7.72},{"date":"2020-03-05","close":6.89},{"date":"2020-03-06","close":5.69},{"date":"2020-03-09","close":2.27},{"date":"2020-03-10","close":2.55},{"date":"2020-03-11","close":2.12},{"date":"2020-03-12","close":1.42},{"date":"2020-03-13","close":1.7},{"date":"2020-03-16","close":1.2},{"date":"2020-03-17","close":1.03},{"date":"2020-03-18","close":0.61},{"date":"2020-03-19","close":0.69},{"date":"2020-03-20","close":0.74},{"date":"2020-03-23","close":0.6},{"date":"2020-03-24","close":7.119},{"date":"2020-03-25","close":8.0745},{"date":"2020-03-26","close":9.7063},{"date":"2020-03-27","close":7.7278},{"date":"2020-03-30","close":7.9138},{"date":"2020-03-31","close":8.2351},{"date":"2020-04-01","close":7.3727},{"date":"2020-04-02","close":8.6917},{"date":"2020-04-03","close":8.5141},{"date":"2020-04-06","close":9.3681},{"date":"2020-04-07","close":9.7993},{"date":"2020-04-08","close":11.1859},{"date":"2020-04-09","close":10.9491},{"date":"2020-04-13","close":10.8561},{"date":"2020-04-14","close":10.7462},{"date":"2020-04-15","close":9.7485},{"date":"2020-04-16","close":8.9369},{"date":"2020-04-17","close":10.8054},{"date":"2020-04-20","close":10.1375},{"date":"2020-04-21","close":9.7739},{"date":"2020-04-22","close":10.4587},{"date":"2020-04-23","close":11.1182},{"date":"2020-04-24","close":11.1774},{"date":"2020-04-27","close":11.6593},{"date":"2020-04-28","close":12.2089},{"date":"2020-04-29","close":14.0605},{"date":"2020-04-30","close":13.3841},{"date":"2020-05-01","close":11.8369},{"date":"2020-05-04","close":12.6993},{"date":"2020-05-05","close":12.7331},{"date":"2020-05-06","close":12.0652},{"date":"2020-05-07","close":12.6486},{"date":"2020-05-08","close":13.8153},{"date":"2020-05-11","close":13.3503},{"date":"2020-05-12","close":12.8515},{"date":"2020-05-13","close":11.7439},{"date":"2020-05-14","close":11.9299},{"date":"2020-05-15","close":11.8961},{"date":"2020-05-18","close":13.8153},{"date":"2020-05-19","close":13.0544},{"date":"2020-05-20","close":14.0521},{"date":"2020-05-21","close":13.6293},{"date":"2020-05-22","close":13.4602},{"date":"2020-05-26","close":14.2127},{"date":"2020-05-27","close":14.5763},{"date":"2020-05-28","close":13.7477},{"date":"2020-05-29","close":13.6378},{"date":"2020-06-01","close":14.1113},{"date":"2020-06-02","close":14.8976},{"date":"2020-06-03","close":15.7938},{"date":"2020-06-04","close":15.7769},{"date":"2020-06-05","close":18.1189},{"date":"2020-06-08","close":19.8183},{"date":"2020-06-09","close":18.3303},{"date":"2020-06-10","close":16.4871},{"date":"2020-06-11","close":13.325},{"date":"2020-06-12","close":14.0352},{"date":"2020-06-15","close":14.1197},{"date":"2020-06-16","close":14.9483},{"date":"2020-06-17","close":13.9253},{"date":"2020-06-18","close":14.2804},{"date":"2020-06-19","close":13.7984},{"date":"2020-06-22","close":13.9675},{"date":"2020-06-23","close":13.9513},{"date":"2020-06-24","close":12.4742},{"date":"2020-06-25","close":12.9097},{"date":"2020-06-26","close":11.9875},{"date":"2020-06-29","close":12.3205},{"date":"2020-06-30","close":12.884},{"date":"2020-07-01","close":12.2693},{"date":"2020-07-02","close":12.5084},{"date":"2020-07-06","close":12.6194},{"date":"2020-07-07","close":11.8168},{"date":"2020-07-08","close":11.7912},{"date":"2020-07-09","close":10.6385},{"date":"2020-07-10","close":11.296},{"date":"2020-07-13","close":11.185},{"date":"2020-07-14","close":11.9705},{"date":"2020-07-15","close":12.4742},{"date":"2020-07-16","close":12.3547},{"date":"2020-07-17","close":11.9961},{"date":"2020-07-20","close":11.6119},{"date":"2020-07-21","close":13.0207},{"date":"2020-07-22","close":12.7133},{"date":"2020-07-23","close":12.6364},{"date":"2020-07-24","close":12.4742},{"date":"2020-07-27","close":12.5084},{"date":"2020-07-28","close":12.0644},{"date":"2020-07-29","close":12.5938},{"date":"2020-07-30","close":11.6375},{"date":"2020-07-31","close":11.5009},{"date":"2020-08-03","close":11.5863},{"date":"2020-08-04","close":12.1327},{"date":"2020-08-05","close":12.3888},{"date":"2020-08-06","close":12.1839},{"date":"2020-08-07","close":12.2351},{"date":"2020-08-10","close":12.978},{"date":"2020-08-11","close":12.8755},{"date":"2020-08-12","close":13.1573},{"date":"2020-08-13","close":12.645},{"date":"2020-08-14","close":12.8926},{"date":"2020-08-17","close":12.7304},{"date":"2020-08-18","close":12.3803},{"date":"2020-08-19","close":12.0985},{"date":"2020-08-20","close":11.5948},{"date":"2020-08-21","close":11.424},{"date":"2020-08-24","close":12.0644},{"date":"2020-08-25","close":11.7485},{"date":"2020-08-26","close":11.2191},{"date":"2020-08-27","close":11.2618},{"date":"2020-08-28","close":11.6972},{"date":"2020-08-31","close":11.1764},{"date":"2020-09-01","close":11.0057},{"date":"2020-09-02","close":10.9032},{"date":"2020-09-03","close":10.741},{"date":"2020-09-04","close":10.6812},{"date":"2020-09-08","close":9.8872},{"date":"2020-09-09","close":9.9896},{"date":"2020-09-10","close":9.2468},{"date":"2020-09-11","close":9.298},{"date":"2020-09-14","close":9.4432},{"date":"2020-09-15","close":9.3151},{"date":"2020-09-16","close":10.0665},{"date":"2020-09-17","close":10.1092},{"date":"2020-09-18","close":9.853},{"date":"2020-09-21","close":9.2126},{"date":"2020-09-22","close":9.0161},{"date":"2020-09-23","close":8.2059},{"date":"2020-09-24","close":8.1886},{"date":"2020-09-25","close":8.1886},{"date":"2020-09-28","close":8.5593},{"date":"2020-09-29","close":8.1111},{"date":"2020-09-30","close":8.068},{"date":"2020-10-01","close":7.5594},{"date":"2020-10-02","close":7.7059},{"date":"2020-10-05","close":8.1628},{"date":"2020-10-06","close":7.8956},{"date":"2020-10-07","close":8.1455},{"date":"2020-10-08","close":8.7489},{"date":"2020-10-09","close":8.4645},{"date":"2020-10-12","close":8.5076},{"date":"2020-10-13","close":8.249},{"date":"2020-10-14","close":8.3179},{"date":"2020-10-15","close":8.5248},{"date":"2020-10-16","close":8.1197},{"date":"2020-10-19","close":7.7921},{"date":"2020-10-20","close":7.9731},{"date":"2020-10-21","close":7.6715},{"date":"2020-10-22","close":8.2921},{"date":"2020-10-23","close":8.1973},{"date":"2020-10-26","close":7.637},{"date":"2020-10-27","close":7.4215},{"date":"2020-10-28","close":6.8095},{"date":"2020-10-29","close":7.2146},{"date":"2020-10-30","close":7.2922},{"date":"2020-11-02","close":7.8094},{"date":"2020-11-03","close":7.7059},{"date":"2020-11-04","close":7.7146},{"date":"2020-11-05","close":7.7146},{"date":"2020-11-06","close":7.3784},{"date":"2020-11-09","close":9.4902},{"date":"2020-11-10","close":10.1022},{"date":"2020-11-11","close":9.9126},{"date":"2020-11-12","close":9.2402},{"date":"2020-11-13","close":9.9643},{"date":"2020-11-16","close":11.3003},{"date":"2020-11-17","close":11.4986},{"date":"2020-11-18","close":10.8349},{"date":"2020-11-19","close":11.171},{"date":"2020-11-20","close":11.0417},{"date":"2020-11-23","close":12.6277},{"date":"2020-11-24","close":13.9207},{"date":"2020-11-25","close":13.257},{"date":"2020-11-27","close":12.9294},{"date":"2020-11-30","close":11.5417},{"date":"2020-12-01","close":11.6451},{"date":"2020-12-02","close":12.395},{"date":"2020-12-03","close":12.6364},{"date":"2020-12-04","close":14.0414},{"date":"2020-12-07","close":13.3604},{"date":"2020-12-08","close":13.7741},{"date":"2020-12-09","close":13.8517},{"date":"2020-12-10","close":14.6878},{"date":"2020-12-11","close":14.3172},{"date":"2020-12-14","close":13.3173},{"date":"2020-12-15","close":13.8345},{"date":"2020-12-16","close":13.7052},{"date":"2020-12-17","close":13.5673},{"date":"2020-12-18","close":13.1191},{"date":"2020-12-21","close":12.6277},{"date":"2020-12-22","close":12.198},{"date":"2020-12-23","close":12.7178},{"date":"2020-12-24","close":12.5532},{"date":"2020-12-28","close":12.4233},{"date":"2020-12-29","close":12.2673},{"date":"2020-12-30","close":12.6659},{"date":"2020-12-31","close":12.4319},{"date":"2021-01-04","close":12.4753},{"date":"2021-01-05","close":13.6015},{"date":"2021-01-06","close":14.4332},{"date":"2021-01-07","close":14.849},{"date":"2021-01-08","close":14.8144},{"date":"2021-01-11","close":15.2735},{"date":"2021-01-12","close":16.3738},{"date":"2021-01-13","close":16.0879},{"date":"2021-01-14","close":17.0582},{"date":"2021-01-15","close":15.698},{"date":"2021-01-19","close":16.3478},{"date":"2021-01-20","close":16.4518},{"date":"2021-01-21","close":15.3428},{"date":"2021-01-22","close":15.2042},{"date":"2021-01-25","close":14.8837},{"date":"2021-01-26","close":14.2339},{"date":"2021-01-27","close":13.8614},{"date":"2021-01-28","close":14.1733},{"date":"2021-01-29","close":13.255},{"date":"2021-02-01","close":13.4282},{"date":"2021-02-02","close":13.7141},{"date":"2021-02-03","close":14.8924},{"date":"2021-02-04","close":15.2042},{"date":"2021-02-05","close":15.4728},{"date":"2021-02-08","close":16.7723},{"date":"2021-02-09","close":16.3824},{"date":"2021-02-10","close":17.0149},{"date":"2021-02-11","close":16.5124},{"date":"2021-02-12","close":16.9889},{"date":"2021-02-16","close":17.8639},{"date":"2021-02-17","close":18.375},{"date":"2021-02-18","close":17.5433},{"date":"2021-02-19","close":18.1411},{"date":"2021-02-22","close":19.3973},{"date":"2021-02-23","close":20.0211},{"date":"2021-02-24","close":21.4679},{"date":"2021-02-25","close":20.6188},{"date":"2021-02-26","close":19.6485},{"date":"2021-03-01","close":20.6708},{"date":"2021-03-02","close":20.4369},{"date":"2021-03-03","close":21.0174},{"date":"2021-03-04","close":22.0396},{"date":"2021-03-05","close":23.7203},{"date":"2021-03-08","close":23.755},{"date":"2021-03-09","close":22.8453},{"date":"2021-03-10","close":24.0582},{"date":"2021-03-11","close":24.1102},{"date":"2021-03-12","close":24.2141},{"date":"2021-03-15","close":23.6077},{"date":"2021-03-16","close":22.2909},{"date":"2021-03-17","close":22.7154},{"date":"2021-03-18","close":20.6102},{"date":"2021-03-19","close":20.6015},{"date":"2021-03-22","close":20.1857},{"date":"2021-03-23","close":19.6039},{"date":"2021-03-24","close":20.6229},{"date":"2021-03-25","close":20.7361},{"date":"2021-03-26","close":21.8073},{"date":"2021-03-29","close":21.276},{"date":"2021-03-30","close":20.9451},{"date":"2021-03-31","close":20.5793},{"date":"2021-04-01","close":21.6331},{"date":"2021-04-05","close":20.5619},{"date":"2021-04-06","close":20.4574},{"date":"2021-04-07","close":20.6664},{"date":"2021-04-08","close":20.109},{"date":"2021-04-09","close":19.8565},{"date":"2021-04-12","close":19.4907},{"date":"2021-04-13","close":19.5255},{"date":"2021-04-14","close":20.6664},{"date":"2021-04-15","close":20.3093},{"date":"2021-04-16","close":19.961},{"date":"2021-04-19","close":19.9436},{"date":"2021-04-20","close":18.8898},{"date":"2021-04-21","close":19.4297},{"date":"2021-04-22","close":18.8811},{"date":"2021-04-23","close":19.2294},{"date":"2021-04-26","close":19.4907},{"date":"2021-04-27","close":19.9697},{"date":"2021-04-28","close":21.337},{"date":"2021-04-29","close":21.8595},{"date":"2021-04-30","close":20.649},{"date":"2021-05-03","close":21.8595},{"date":"2021-05-04","close":21.9031},{"date":"2021-05-05","close":23.2878},{"date":"2021-05-06","close":23.5317},{"date":"2021-05-07","close":24.4113},{"date":"2021-05-10","close":24.3938},{"date":"2021-05-11","close":23.1485},{"date":"2021-05-12","close":23.3662},{"date":"2021-05-13","close":22.7566},{"date":"2021-05-14","close":24.2023},{"date":"2021-05-17","close":25.317},{"date":"2021-05-18","close":24.1326},{"date":"2021-05-19","close":22.922},{"date":"2021-05-20","close":22.8785},{"date":"2021-05-21","close":22.9656},{"date":"2021-05-24","close":23.4359},{"date":"2021-05-25","close":22.4779},{"date":"2021-05-26","close":22.8959},{"date":"2021-05-27","close":22.8872},{"date":"2021-05-28","close":22.9656},{"date":"2021-06-01","close":24.7509},{"date":"2021-06-02","close":25.6915},{"date":"2021-06-03","close":25.8221},{"date":"2021-06-04","close":26.1356},{"date":"2021-06-07","close":25.9353},{"date":"2021-06-08","close":26.3621},{"date":"2021-06-09","close":26.0486},{"date":"2021-06-10","close":25.9702},{"date":"2021-06-11","close":25.8047},{"date":"2021-06-14","close":25.5696},{"date":"2021-06-15","close":26.5972},{"date":"2021-06-16","close":26.3098},{"date":"2021-06-17","close":24.4635},{"date":"2021-06-18","close":23.0178},{"date":"2021-06-21","close":24.9861},{"date":"2021-06-22","close":25.3049},{"date":"2021-06-23","close":25.4363},{"date":"2021-06-24","close":25.8742},{"date":"2021-06-25","close":26.137},{"date":"2021-06-28","close":24.3677},{"date":"2021-06-29","close":24.1312},{"date":"2021-06-30","close":24.7443},{"date":"2021-07-01","close":25.5852},{"date":"2021-07-02","close":25.4625},{"date":"2021-07-06","close":23.8246},{"date":"2021-07-07","close":23.0188},{"date":"2021-07-08","close":22.7823},{"date":"2021-07-09","close":23.7107},{"date":"2021-07-12","close":23.6494},{"date":"2021-07-13","close":23.3341},{"date":"2021-07-14","close":21.9502},{"date":"2021-07-15","close":21.2932},{"date":"2021-07-16","close":20.1195},{"date":"2021-07-19","close":18.648},{"date":"2021-07-20","close":19.1998},{"date":"2021-07-21","close":20.5225},{"date":"2021-07-22","close":20.067},{"date":"2021-07-23","close":19.9181},{"date":"2021-07-26","close":20.9078},{"date":"2021-07-27","close":20.4874},{"date":"2021-07-28","close":20.8728},{"date":"2021-07-29","close":21.2582},{"date":"2021-07-30","close":20.5838},{"date":"2021-08-02","close":20.2684},{"date":"2021-08-03","close":21.0042},{"date":"2021-08-04","close":19.8042},{"date":"2021-08-05","close":20.3035},{"date":"2021-08-06","close":20.6801},{"date":"2021-08-09","close":20.0933},{"date":"2021-08-10","close":20.7677},{"date":"2021-08-11","close":21.1005},{"date":"2021-08-12","close":21.048},{"date":"2021-08-13","close":20.5049},{"date":"2021-08-16","close":19.7692},{"date":"2021-08-17","close":19.4013},{"date":"2021-08-18","close":18.5779},{"date":"2021-08-19","close":17.5882},{"date":"2021-08-20","close":17.6758},{"date":"2021-08-23","close":19.0071},{"date":"2021-08-24","close":19.6641},{"date":"2021-08-25","close":19.9356},{"date":"2021-08-26","close":19.34},{"date":"2021-08-27","close":20.3473},{"date":"2021-08-30","close":19.883},{"date":"2021-08-31","close":19.629},{"date":"2021-09-01","close":19.0247},{"date":"2021-09-02","close":19.9881},{"date":"2021-09-03","close":19.7692},{"date":"2021-09-07","close":19.5414},{"date":"2021-09-08","close":19.0247},{"date":"2021-09-09","close":19.086},{"date":"2021-09-10","close":19.0772},{"date":"2021-09-13","close":20.2159},{"date":"2021-09-14","close":19.6027},{"date":"2021-09-15","close":21.0655},{"date":"2021-09-16","close":20.61},{"date":"2021-09-17","close":20.286},{"date":"2021-09-20","close":19.0597},{"date":"2021-09-21","close":19.1206},{"date":"2021-09-22","close":20.33},{"date":"2021-09-23","close":21.7336},{"date":"2021-09-24","close":22.069},{"date":"2021-09-27","close":23.605},{"date":"2021-09-28","close":23.7727},{"date":"2021-09-29","close":23.7904},{"date":"2021-09-30","close":23.093},{"date":"2021-10-01","close":24.6114},{"date":"2021-10-04","close":25.4235},{"date":"2021-10-05","close":25.6972},{"date":"2021-10-06","close":25.141},{"date":"2021-10-07","close":25.5294},{"date":"2021-10-08","close":27.1096},{"date":"2021-10-11","close":26.9507},{"date":"2021-10-12","close":26.9683},{"date":"2021-10-13","close":26.9065},{"date":"2021-10-14","close":27.5598},{"date":"2021-10-15","close":27.8246},{"date":"2021-10-18","close":27.9041},{"date":"2021-10-19","close":28.5132},{"date":"2021-10-20","close":28.981},{"date":"2021-10-21","close":27.9041},{"date":"2021-10-22","close":28.4161},{"date":"2021-10-25","close":29.2635},{"date":"2021-10-26","close":29.599},{"date":"2021-10-27","close":27.8776},{"date":"2021-10-28","close":28.2572},{"date":"2021-10-29","close":27.8864},{"date":"2021-11-01","close":28.8574},{"date":"2021-11-02","close":28.3454},{"date":"2021-11-03","close":27.8511},{"date":"2021-11-04","close":27.9129},{"date":"2021-11-05","close":28.6368},{"date":"2021-11-08","close":29.1399},{"date":"2021-11-09","close":29.4312},{"date":"2021-11-10","close":27.8511},{"date":"2021-11-11","close":28.063},{"date":"2021-11-12","close":27.9129},{"date":"2021-11-15","close":28.3896},{"date":"2021-11-16","close":28.4779},{"date":"2021-11-17","close":27.5863},{"date":"2021-11-18","close":27.2861},{"date":"2021-11-19","close":25.1499},{"date":"2021-11-22","close":26.015},{"date":"2021-11-23","close":27.6304},{"date":"2021-11-24","close":28.1954},{"date":"2021-11-26","close":25.9443},{"date":"2021-11-29","close":26.2268},{"date":"2021-11-30","close":24.9733},{"date":"2021-12-01","close":24.4525},{"date":"2021-12-02","close":25.8296},{"date":"2021-12-03","close":25.4676},{"date":"2021-12-06","close":26.218},{"date":"2021-12-07","close":27.4097},{"date":"2021-12-08","close":27.4186},{"date":"2021-12-09","close":27.0037},{"date":"2021-12-10","close":27.3656},{"date":"2021-12-13","close":25.909},{"date":"2021-12-14","close":25.6707},{"date":"2021-12-15","close":25.45},{"date":"2021-12-16","close":25.7501},{"date":"2021-12-17","close":24.682},{"date":"2021-12-20","close":24.0641},{"date":"2021-12-21","close":25.4372},{"date":"2021-12-22","close":25.7661},{"date":"2021-12-23","close":25.7928},{"date":"2021-12-27","close":26.9304},{"date":"2021-12-28","close":26.8949},{"date":"2021-12-29","close":26.5482},{"date":"2021-12-30","close":26.1661},{"date":"2021-12-31","close":26.3438},{"date":"2022-01-03","close":27.9614},{"date":"2022-01-04","close":29.899},{"date":"2022-01-05","close":29.8545},{"date":"2022-01-06","close":31.2233},{"date":"2022-01-07","close":32.0854},{"date":"2022-01-10","close":31.8988},{"date":"2022-01-11","close":34.0763},{"date":"2022-01-12","close":34.2007},{"date":"2022-01-13","close":33.8363},{"date":"2022-01-14","close":35.4628},{"date":"2022-01-18","close":35.7117},{"date":"2022-01-19","close":35.1784},{"date":"2022-01-20","close":34.5118},{"date":"2022-01-21","close":33.1786},{"date":"2022-01-24","close":33.5964},{"date":"2022-01-25","close":36.1916},{"date":"2022-01-26","close":36.085},{"date":"2022-01-27","close":36.9204},{"date":"2022-01-28","close":36.5294},{"date":"2022-01-31","close":36.876},{"date":"2022-02-01","close":39.4535},{"date":"2022-02-02","close":39.7468},{"date":"2022-02-03","close":39.0002},{"date":"2022-02-04","close":40.2001},{"date":"2022-02-07","close":41.2666},{"date":"2022-02-08","close":39.5157},{"date":"2022-02-09","close":40.0845},{"date":"2022-02-10","close":39.5779},{"date":"2022-02-11","close":41.8621},{"date":"2022-02-14","close":39.9779},{"date":"2022-02-15","close":39.0802},{"date":"2022-02-16","close":39.7201},{"date":"2022-02-17","close":39.6135},{"date":"2022-02-18","close":39.098},{"date":"2022-02-22","close":37.8537},{"date":"2022-02-23","close":38.6447},{"date":"2022-02-24","close":37.9248},{"date":"2022-02-25","close":39.9868},{"date":"2022-02-28","close":42.031},{"date":"2022-03-01","close":42.8131},{"date":"2022-03-02","close":44.8129},{"date":"2022-03-03","close":45.0973},{"date":"2022-03-04","close":47.6393},{"date":"2022-03-07","close":49.0702},{"date":"2022-03-08","close":50.599},{"date":"2022-03-09","close":47.5237},{"date":"2022-03-10","close":50.4034},{"date":"2022-03-11","close":49.5768},{"date":"2022-03-14","close":46.6261},{"date":"2022-03-15","close":43.1153},{"date":"2022-03-16","close":42.742},{"date":"2022-03-17","close":45.7106},{"date":"2022-03-18","close":45.6217},{"date":"2022-03-21","close":49.3102},{"date":"2022-03-22","close":48.6375},{"date":"2022-03-23","close":50.3461},{"date":"2022-03-24","close":50.4266},{"date":"2022-03-25","close":52.6988},{"date":"2022-03-28","close":50.1493},{"date":"2022-03-29","close":49.8362},{"date":"2022-03-30","close":50.9723},{"date":"2022-03-31","close":49.6215},{"date":"2022-04-01","close":50.4535},{"date":"2022-04-04","close":50.525},{"date":"2022-04-05","close":49.0132},{"date":"2022-04-06","close":49.5052},{"date":"2022-04-07","close":50.8292},{"date":"2022-04-08","close":53.6292},{"date":"2022-04-11","close":50.4177},{"date":"2022-04-12","close":52.0816},{"date":"2022-04-13","close":53.6113},{"date":"2022-04-14","close":53.9333},{"date":"2022-04-18","close":55.633},{"date":"2022-04-19","close":54.6132},{"date":"2022-04-20","close":55.0068},{"date":"2022-04-21","close":51.4912},{"date":"2022-04-22","close":49.049},{"date":"2022-04-25","close":45.8196},{"date":"2022-04-26","close":45.8465},{"date":"2022-04-27","close":47.1883},{"date":"2022-04-28","close":50.1135},{"date":"2022-04-29","close":47.5998},{"date":"2022-05-02","close":49.0222},{"date":"2022-05-03","close":51.8222},{"date":"2022-05-04","close":56.0534},{"date":"2022-05-05","close":54.5059},{"date":"2022-05-06","close":57.61},{"date":"2022-05-09","close":48.1276},{"date":"2022-05-10","close":49.0401},{"date":"2022-05-11","close":50.2835},{"date":"2022-05-12","close":50.6861},{"date":"2022-05-13","close":54.1927},{"date":"2022-05-16","close":57.0375},{"date":"2022-05-17","close":58.3614},{"date":"2022-05-18","close":55.4004},{"date":"2022-05-19","close":54.9442},{"date":"2022-05-20","close":55.463},{"date":"2022-05-23","close":58.3435},{"date":"2022-05-24","close":58.7998},{"date":"2022-05-25","close":61.1077},{"date":"2022-05-26","close":62.5569},{"date":"2022-05-27","close":64.8113},{"date":"2022-05-31","close":62.709},{"date":"2022-06-01","close":64.8739},{"date":"2022-06-02","close":64.525},{"date":"2022-06-03","close":66.171},{"date":"2022-06-06","close":66.0457},{"date":"2022-06-07","close":70.116},{"date":"2022-06-08","close":70.3218},{"date":"2022-06-09","close":67.0477},{"date":"2022-06-10","close":64.8381},{"date":"2022-06-13","close":58.1199},{"date":"2022-06-14","close":58.2988},{"date":"2022-06-15","close":55.7135},{"date":"2022-06-16","close":49.5142},{"date":"2022-06-17","close":44.0305},{"date":"2022-06-21","close":48.5212},{"date":"2022-06-22","close":44.595},{"date":"2022-06-23","close":41.2346},{"date":"2022-06-24","close":42.4599},{"date":"2022-06-27","close":44.9014},{"date":"2022-06-28","close":47.3068},{"date":"2022-06-29","close":44.0455},{"date":"2022-06-30","close":42.2887},{"date":"2022-07-01","close":43.4419},{"date":"2022-07-05","close":39.9463},{"date":"2022-07-06","close":38.577},{"date":"2022-07-07","close":41.3518},{"date":"2022-07-08","close":41.2887},{"date":"2022-07-11","close":40.586},{"date":"2022-07-12","close":38.9463},{"date":"2022-07-13","close":38.7752},{"date":"2022-07-14","close":37.3427},{"date":"2022-07-15","close":38.7301},{"date":"2022-07-18","close":40.2977},{"date":"2022-07-19","close":42.8202},{"date":"2022-07-20","close":43.6401},{"date":"2022-07-21","close":42.1175},{"date":"2022-07-22","close":41.3788},{"date":"2022-07-25","close":44.4599},{"date":"2022-07-26","close":43.559},{"date":"2022-07-27","close":45.595},{"date":"2022-07-28","close":45.8743},{"date":"2022-07-29","close":50.0275},{"date":"2022-08-01","close":47.8924},{"date":"2022-08-02","close":47.7933},{"date":"2022-08-03","close":45.0004},{"date":"2022-08-04","close":41.6851},{"date":"2022-08-05","close":43.2437},{"date":"2022-08-08","close":43.6941},{"date":"2022-08-09","close":45.2437},{"date":"2022-08-10","close":45.8743},{"date":"2022-08-11","close":49.1627},{"date":"2022-08-12","close":49.8023},{"date":"2022-08-15","close":47.8834},{"date":"2022-08-16","close":47.6491},{"date":"2022-08-17","close":48.3608},{"date":"2022-08-18","close":51.0456},{"date":"2022-08-19","close":51.0185},{"date":"2022-08-22","close":50.7753},{"date":"2022-08-23","close":54.46},{"date":"2022-08-24","close":55.7753},{"date":"2022-08-25","close":56.6222},{"date":"2022-08-26","close":55.2979},{"date":"2022-08-29","close":56.9736},{"date":"2022-08-30","close":53.0366},{"date":"2022-08-31","close":52.1267},{"date":"2022-09-01","close":49.5771},{"date":"2022-09-02","close":51.4419},{"date":"2022-09-06","close":50.3609},{"date":"2022-09-07","close":49.2347},{"date":"2022-09-08","close":49.6041},{"date":"2022-09-09","close":52.1086},{"date":"2022-09-12","close":53.9735},{"date":"2022-09-13","close":51.2708},{"date":"2022-09-14","close":54.0996},{"date":"2022-09-15","close":51.3068},{"date":"2022-09-16","close":49.1086},{"date":"2022-09-19","close":49.1536},{"date":"2022-09-20","close":48.5236},{"date":"2022-09-21","close":47.1256},{"date":"2022-09-22","close":46.7443},{"date":"2022-09-23","close":40.344},{"date":"2022-09-26","close":38.3196},{"date":"2022-09-27","close":39.1639},{"date":"2022-09-28","close":42.7135},{"date":"2022-09-29","close":42.5592},{"date":"2022-09-30","close":41.9146},{"date":"2022-10-03","close":46.5718},{"date":"2022-10-04","close":50.6389},{"date":"2022-10-05","close":52.7995},{"date":"2022-10-06","close":54.6242},{"date":"2022-10-07","close":53.8072},{"date":"2022-10-10","close":51.465},{"date":"2022-10-11","close":50.7024},{"date":"2022-10-12","close":51.4922},{"date":"2022-10-13","close":55.6319},{"date":"2022-10-14","close":51.5285},{"date":"2022-10-17","close":52.7632},{"date":"2022-10-18","close":53.6982},{"date":"2022-10-19","close":56.8121},{"date":"2022-10-20","close":56.9846},{"date":"2022-10-21","close":60.2528},{"date":"2022-10-24","close":60.8247},{"date":"2022-10-25","close":60.8792},{"date":"2022-10-26","close":62.5224},{"date":"2022-10-27","close":62.9672},{"date":"2022-10-28","close":63.4393},{"date":"2022-10-31","close":64.5015},{"date":"2022-11-01","close":65.727},{"date":"2022-11-02","close":62.5859},{"date":"2022-11-03","close":64.8465},{"date":"2022-11-04","close":66.3716},{"date":"2022-11-07","close":68.6866},{"date":"2022-11-08","close":68.8227},{"date":"2022-11-09","close":62.132},{"date":"2022-11-10","close":64.7829},{"date":"2022-11-11","close":68.8046},{"date":"2022-11-14","close":68.387},{"date":"2022-11-15","close":70.0302},{"date":"2022-11-16","close":67.1614},{"date":"2022-11-17","close":67.3702},{"date":"2022-11-18","close":66.2717},{"date":"2022-11-21","close":64.4107},{"date":"2022-11-22","close":68.505},{"date":"2022-11-23","close":66.9707},{"date":"2022-11-25","close":66.4624},{"date":"2022-11-28","close":62.8583},{"date":"2022-11-29","close":64.5922},{"date":"2022-11-30","close":65.3367},{"date":"2022-12-01","close":64.9009},{"date":"2022-12-02","close":64.0657},{"date":"2022-12-05","close":60.2256},{"date":"2022-12-06","close":57.1208},{"date":"2022-12-07","close":56.8757},{"date":"2022-12-08","close":56.2674},{"date":"2022-12-09","close":53.6347},{"date":"2022-12-12","close":56.3491},{"date":"2022-12-13","close":58.5461},{"date":"2022-12-14","close":57.6836},{"date":"2022-12-15","close":56.9937},{"date":"2022-12-16","close":55.5684},{"date":"2022-12-19","close":55.6138},{"date":"2022-12-20","close":57.275},{"date":"2022-12-21","close":59.4108},{"date":"2022-12-22","close":56.7456},{"date":"2022-12-23","close":60.3053},{"date":"2022-12-27","close":61.647},{"date":"2022-12-28","close":58.8723},{"date":"2022-12-29","close":59.995},{"date":"2022-12-30","close":60.7434},{"date":"2023-01-03","close":56.3622},{"date":"2023-01-04","close":56.417},{"date":"2023-01-05","close":58.6076},{"date":"2023-01-06","close":60.5883},{"date":"2023-01-09","close":60.2414},{"date":"2023-01-10","close":61.0629},{"date":"2023-01-11","close":61.355},{"date":"2023-01-12","close":63.6916},{"date":"2023-01-13","close":63.9107},{"date":"2023-01-17","close":64.075},{"date":"2023-01-18","close":61.857},{"date":"2023-01-19","close":63.217},{"date":"2023-01-20","close":64.6682},{"date":"2023-01-23","close":64.6135},{"date":"2023-01-24","close":64.2849},{"date":"2023-01-25","close":64.1388},{"date":"2023-01-26","close":68.1732},{"date":"2023-01-27","close":65.4897},{"date":"2023-01-30","close":62.5324},{"date":"2023-01-31","close":63.4543},{"date":"2023-02-01","close":61.1268},{"date":"2023-02-02","close":58.1969},{"date":"2023-02-03","close":57.9869},{"date":"2023-02-06","close":57.5397},{"date":"2023-02-07","close":61.1176},{"date":"2023-02-08","close":60.0589},{"date":"2023-02-09","close":59.0092},{"date":"2023-02-10","close":63.646},{"date":"2023-02-13","close":63.3174},{"date":"2023-02-14","close":63.2991},{"date":"2023-02-15","close":61.1359},{"date":"2023-02-16","close":59.9037},{"date":"2023-02-17","close":55.6138},{"date":"2023-02-21","close":55.1665},{"date":"2023-02-22","close":54.3907},{"date":"2023-02-23","close":55.7416},{"date":"2023-02-24","close":55.8055},{"date":"2023-02-27","close":56.0975},{"date":"2023-02-28","close":54.4272},{"date":"2023-03-01","close":56.6361},{"date":"2023-03-02","close":57.6127},{"date":"2023-03-03","close":59.1735},{"date":"2023-03-06","close":59.2283},{"date":"2023-03-07","close":57.1198},{"date":"2023-03-08","close":55.9058},{"date":"2023-03-09","close":54.3724},{"date":"2023-03-10","close":52.8664},{"date":"2023-03-13","close":50.7762},{"date":"2023-03-14","close":51.689},{"date":"2023-03-15","close":46.2125},{"date":"2023-03-16","close":47.1252},{"date":"2023-03-17","close":45.5644},{"date":"2023-03-20","close":47.5633},{"date":"2023-03-21","close":50.8442},{"date":"2023-03-22","close":48.5955},{"date":"2023-03-23","close":47.2869},{"date":"2023-03-24","close":47.5818},{"date":"2023-03-27","close":49.6369},{"date":"2023-03-28","close":51.1207},{"date":"2023-03-29","close":52.5676},{"date":"2023-03-30","close":52.9362},{"date":"2023-03-31","close":53.6827},{"date":"2023-04-03","close":58.6316},{"date":"2023-04-04","close":56.5028},{"date":"2023-04-05","close":58.0418},{"date":"2023-04-06","close":56.3277},{"date":"2023-04-10","close":57.24},{"date":"2023-04-11","close":58.3552},{"date":"2023-04-12","close":58.3828},{"date":"2023-04-13","close":59.1017},{"date":"2023-04-14","close":59.3044},{"date":"2023-04-17","close":57.8206},{"date":"2023-04-18","close":58.2446},{"date":"2023-04-19","close":57.8944},{"date":"2023-04-20","close":56.8438},{"date":"2023-04-21","close":56.1249},{"date":"2023-04-24","close":57.8759},{"date":"2023-04-25","close":55.6549},{"date":"2023-04-26","close":54.079},{"date":"2023-04-27","close":54.5767},{"date":"2023-04-28","close":56.2447},{"date":"2023-05-01","close":54.9821},{"date":"2023-05-02","close":50.1899},{"date":"2023-05-03","close":48.2914},{"date":"2023-05-04","close":47.121},{"date":"2023-05-05","close":49.7291},{"date":"2023-05-08","close":49.7199},{"date":"2023-05-09","close":49.7383},{"date":"2023-05-10","close":48.6047},{"date":"2023-05-11","close":47.4527},{"date":"2023-05-12","close":47.5633},{"date":"2023-05-15","close":48.0426},{"date":"2023-05-16","close":45.6003},{"date":"2023-05-17","close":47.4067},{"date":"2023-05-18","close":48.0333},{"date":"2023-05-19","close":48.743},{"date":"2023-05-22","close":48.3743},{"date":"2023-05-23","close":49.3512},{"date":"2023-05-24","close":49.8489},{"date":"2023-05-25","close":47.9688},{"date":"2023-05-26","close":47.5818},{"date":"2023-05-30","close":46.7063},{"date":"2023-05-31","close":45.0105},{"date":"2023-06-01","close":46.1533},{"date":"2023-06-02","close":48.8536},{"date":"2023-06-05","close":48.2453},{"date":"2023-06-06","close":48.9642},{"date":"2023-06-07","close":51.6368},{"date":"2023-06-08","close":51.1483},{"date":"2023-06-09","close":50.5585},{"date":"2023-06-12","close":49.5632},{"date":"2023-06-13","close":50.0424},{"date":"2023-06-14","close":49.001},{"date":"2023-06-15","close":49.9779},{"date":"2023-06-16","close":49.9226},{"date":"2023-06-20","close":47.6371},{"date":"2023-06-21","close":48.4081},{"date":"2023-06-22","close":47.1432},{"date":"2023-06-23","close":46.3434},{"date":"2023-06-26","close":47.9988},{"date":"2023-06-27","close":48.2686},{"date":"2023-06-28","close":49.2637},{"date":"2023-06-29","close":50.3332},{"date":"2023-06-30","close":50.8912},{"date":"2023-07-03","close":51.226},{"date":"2023-07-05","close":50.6122},{"date":"2023-07-06","close":48.3151},{"date":"2023-07-07","close":50.4076},{"date":"2023-07-10","close":51.0958},{"date":"2023-07-11","close":53.3837},{"date":"2023-07-12","close":54.3417},{"date":"2023-07-13","close":53.9045},{"date":"2023-07-14","close":51.0028},{"date":"2023-07-17","close":50.9005},{"date":"2023-07-18","close":51.9143},{"date":"2023-07-19","close":52.4258},{"date":"2023-07-20","close":53.7278},{"date":"2023-07-21","close":54.5648},{"date":"2023-07-24","close":56.3784},{"date":"2023-07-25","close":57.0294},{"date":"2023-07-26","close":56.9364},{"date":"2023-07-27","close":56.2389},{"date":"2023-07-28","close":56.4993},{"date":"2023-07-31","close":58.6756},{"date":"2023-08-01","close":58.1362},{"date":"2023-08-02","close":56.5737},{"date":"2023-08-03","close":57.6991},{"date":"2023-08-04","close":57.8293},{"date":"2023-08-07","close":58.0246},{"date":"2023-08-08","close":58.5175},{"date":"2023-08-09","close":59.9404},{"date":"2023-08-10","close":59.9869},{"date":"2023-08-11","close":61.8098},{"date":"2023-08-14","close":61.3076},{"date":"2023-08-15","close":58.7407},{"date":"2023-08-16","close":57.7084},{"date":"2023-08-17","close":59.0848},{"date":"2023-08-18","close":60.1543},{"date":"2023-08-21","close":59.3917},{"date":"2023-08-22","close":58.4524},{"date":"2023-08-23","close":58.1083},{"date":"2023-08-24","close":57.3084},{"date":"2023-08-25","close":58.3873},{"date":"2023-08-28","close":59.1964},{"date":"2023-08-29","close":59.5777},{"date":"2023-08-30","close":60.0613},{"date":"2023-08-31","close":60.2008},{"date":"2023-09-01","close":62.5445},{"date":"2023-09-05","close":63.3257},{"date":"2023-09-06","close":63.3071},{"date":"2023-09-07","close":63.149},{"date":"2023-09-08","close":64.4232},{"date":"2023-09-11","close":62.7212},{"date":"2023-09-12","close":65.5392},{"date":"2023-09-13","close":64.5999},{"date":"2023-09-14","close":66.1437},{"date":"2023-09-15","close":64.2651},{"date":"2023-09-18","close":65.1579},{"date":"2023-09-19","close":63.9812},{"date":"2023-09-20","close":62.8392},{"date":"2023-09-21","close":61.0794},{"date":"2023-09-22","close":61.2198},{"date":"2023-09-25","close":62.8111},{"date":"2023-09-26","close":61.9593},{"date":"2023-09-27","close":65.142},{"date":"2023-09-28","close":65.1607},{"date":"2023-09-29","close":62.6614},{"date":"2023-10-02","close":60.1246},{"date":"2023-10-03","close":60.0591},{"date":"2023-10-04","close":55.9777},{"date":"2023-10-05","close":55.4535},{"date":"2023-10-06","close":56.062},{"date":"2023-10-09","close":59.8999},{"date":"2023-10-10","close":59.9748},{"date":"2023-10-11","close":58.5613},{"date":"2023-10-12","close":58.5988},{"date":"2023-10-13","close":61.07},{"date":"2023-10-16","close":61.9874},{"date":"2023-10-17","close":63.1856},{"date":"2023-10-18","close":64.3744},{"date":"2023-10-19","close":64.1029},{"date":"2023-10-20","close":61.8283},{"date":"2023-10-23","close":59.9374},{"date":"2023-10-24","close":58.215},{"date":"2023-10-25","close":57.9154},{"date":"2023-10-26","close":57.0917},{"date":"2023-10-27","close":54.3209},{"date":"2023-10-30","close":54.6017},{"date":"2023-10-31","close":55.0136},{"date":"2023-11-01","close":54.6766},{"date":"2023-11-02","close":58.0371},{"date":"2023-11-03","close":56.9044},{"date":"2023-11-06","close":55.5378},{"date":"2023-11-07","close":53.0384},{"date":"2023-11-08","close":51.6998},{"date":"2023-11-09","close":51.419},{"date":"2023-11-10","close":52.5142},{"date":"2023-11-13","close":53.2256},{"date":"2023-11-14","close":54.1524},{"date":"2023-11-15","close":53.9277},{"date":"2023-11-16","close":51.8777},{"date":"2023-11-17","close":54.0213},{"date":"2023-11-20","close":54.143},{"date":"2023-11-21","close":53.8809},{"date":"2023-11-22","close":53.7967},{"date":"2023-11-24","close":54.2741},{"date":"2023-11-27","close":53.7873},{"date":"2023-11-28","close":53.8528},{"date":"2023-11-29","close":53.001},{"date":"2023-11-30","close":53.7311},{"date":"2023-12-01","close":54.2085},{"date":"2023-12-04","close":53.7031},{"date":"2023-12-05","close":51.9339},{"date":"2023-12-06","close":50.3612},{"date":"2023-12-07","close":49.6217},{"date":"2023-12-08","close":50.6702},{"date":"2023-12-11","close":50.8012},{"date":"2023-12-12","close":49.3877},{"date":"2023-12-13","close":50.7169},{"date":"2023-12-14","close":53.7405},{"date":"2023-12-15","close":52.9542},{"date":"2023-12-18","close":53.9464},{"date":"2023-12-19","close":55.3131},{"date":"2023-12-20","close":54.2085},{"date":"2023-12-21","close":54.6174},{"date":"2023-12-22","close":54.8718},{"date":"2023-12-26","close":55.8988},{"date":"2023-12-27","close":55.277},{"date":"2023-12-28","close":53.6847},{"date":"2023-12-29","close":53.2984},{"date":"2024-01-02","close":54.6174},{"date":"2024-01-03","close":56.238},{"date":"2024-01-04","close":54.363},{"date":"2024-01-05","close":54.3254},{"date":"2024-01-08","close":53.0723},{"date":"2024-01-09","close":51.3575},{"date":"2024-01-10","close":50.3306},{"date":"2024-01-11","close":50.4436},{"date":"2024-01-12","close":51.6779},{"date":"2024-01-16","close":49.2094},{"date":"2024-01-17","close":48.3897},{"date":"2024-01-18","close":48.1448},{"date":"2024-01-19","close":48.5122},{"date":"2024-01-22","close":48.8325},{"date":"2024-01-23","close":49.0587},{"date":"2024-01-24","close":50.4719},{"date":"2024-01-25","close":52.6766},{"date":"2024-01-26","close":53.468},{"date":"2024-01-29","close":53.289},{"date":"2024-01-30","close":54.3819},{"date":"2024-01-31","close":52.2714},{"date":"2024-02-01","close":52.262},{"date":"2024-02-02","close":52.4316},{"date":"2024-02-05","close":52.149},{"date":"2024-02-06","close":52.4881},{"date":"2024-02-07","close":52.6577},{"date":"2024-02-08","close":53.7977},{"date":"2024-02-09","close":52.0547},{"date":"2024-02-12","close":53.2325},{"date":"2024-02-13","close":52.2526},{"date":"2024-02-14","close":52.0642},{"date":"2024-02-15","close":54.8436},{"date":"2024-02-16","close":54.853},{"date":"2024-02-20","close":53.9297},{"date":"2024-02-21","close":55.7669},{"date":"2024-02-22","close":55.9365},{"date":"2024-02-23","close":55.2204},{"date":"2024-02-26","close":55.5879},{"date":"2024-02-27","close":55.0979},{"date":"2024-02-28","close":54.9001},{"date":"2024-02-29","close":55.277},{"date":"2024-03-01","close":56.596},{"date":"2024-03-04","close":55.4842},{"date":"2024-03-05","close":56.2757},{"date":"2024-03-06","close":56.6243},{"date":"2024-03-07","close":57.5287},{"date":"2024-03-08","close":57.8679},{"date":"2024-03-11","close":59.0456},{"date":"2024-03-12","close":58.9608},{"date":"2024-03-13","close":60.7604},{"date":"2024-03-14","close":62.0888},{"date":"2024-03-15","close":62.2961},{"date":"2024-03-18","close":62.8614},{"date":"2024-03-19","close":64.1546},{"date":"2024-03-20","close":64.0976},{"date":"2024-03-21","close":64.6957},{"date":"2024-03-22","close":64.4394},{"date":"2024-03-25","close":65.5787},{"date":"2024-03-26","close":64.5723},{"date":"2024-03-27","close":65.8541},{"date":"2024-03-28","close":67.2213},{"date":"2024-04-01","close":68.1707},{"date":"2024-04-02","close":70.1456},{"date":"2024-04-03","close":71.0761},{"date":"2024-04-04","close":70.8672},{"date":"2024-04-05","close":72.3578},{"date":"2024-04-08","close":71.5223},{"date":"2024-04-09","close":71.4843},{"date":"2024-04-10","close":71.997},{"date":"2024-04-11","close":71.6457},{"date":"2024-04-12","close":69.4145},{"date":"2024-04-15","close":68.1992},{"date":"2024-04-16","close":66.9364},{"date":"2024-04-17","close":66.4617},{"date":"2024-04-18","close":66.1009},{"date":"2024-04-19","close":67.696},{"date":"2024-04-22","close":68.5315},{"date":"2024-04-23","close":69.1867},{"date":"2024-04-24","close":69.3861},{"date":"2024-04-25","close":70.0412},{"date":"2024-04-26","close":68.636},{"date":"2024-04-29","close":69.5854},{"date":"2024-04-30","close":65.4648},{"date":"2024-05-01","close":63.414},{"date":"2024-05-02","close":64.1261},{"date":"2024-05-03","close":63.9742},{"date":"2024-05-06","close":65.0565},{"date":"2024-05-07","close":64.8572},{"date":"2024-05-08","close":64.7432},{"date":"2024-05-09","close":66.4617},{"date":"2024-05-10","close":65.6642},{"date":"2024-05-13","close":65.3699},{"date":"2024-05-14","close":65.4173},{"date":"2024-05-15","close":65.6737},{"date":"2024-05-16","close":65.3224},{"date":"2024-05-17","close":67.1643},{"date":"2024-05-20","close":66.2908},{"date":"2024-05-21","close":65.6262},{"date":"2024-05-22","close":63.1671},{"date":"2024-05-23","close":61.9044},{"date":"2024-05-24","close":62.0373},{"date":"2024-05-28","close":63.395},{"date":"2024-05-29","close":61.0498},{"date":"2024-05-30","close":61.3822},{"date":"2024-05-31","close":64.4394},{"date":"2024-06-03","close":60.9739},{"date":"2024-06-04","close":59.8061},{"date":"2024-06-05","close":59.8345},{"date":"2024-06-06","close":60.4897},{"date":"2024-06-07","close":59.9865},{"date":"2024-06-10","close":60.8505},{"date":"2024-06-11","close":60.4992},{"date":"2024-06-12","close":59.1984},{"date":"2024-06-13","close":58.1635},{"date":"2024-06-14","close":57.252},{"date":"2024-06-17","close":57.4894},{"date":"2024-06-18","close":58.0686},{"date":"2024-06-20","close":60.1574},{"date":"2024-06-21","close":59.3788},{"date":"2024-06-24","close":62.4266},{"date":"2024-06-25","close":62.6024},{"date":"2024-06-26","close":61.3507},{"date":"2024-06-27","close":61.6469},{"date":"2024-06-28","close":62.1915},{"date":"2024-07-01","close":62.2106},{"date":"2024-07-02","close":62.0482},{"date":"2024-07-03","close":62.5641},{"date":"2024-07-05","close":60.6054},{"date":"2024-07-08","close":59.8411},{"date":"2024-07-09","close":58.7709},{"date":"2024-07-10","close":59.5449},{"date":"2024-07-11","close":60.7774},{"date":"2024-07-12","close":61.0545},{"date":"2024-07-15","close":63.0228},{"date":"2024-07-16","close":63.3476},{"date":"2024-07-17","close":64.7235},{"date":"2024-07-18","close":64.9528},{"date":"2024-07-19","close":63.4336},{"date":"2024-07-22","close":62.6884},{"date":"2024-07-23","close":60.6245},{"date":"2024-07-24","close":60.6819},{"date":"2024-07-25","close":62.459},{"date":"2024-07-26","close":63.0323},{"date":"2024-07-29","close":61.9909},{"date":"2024-07-30","close":63.94},{"date":"2024-07-31","close":64.4178},{"date":"2024-08-01","close":61.0163},{"date":"2024-08-02","close":57.7963},{"date":"2024-08-05","close":55.5223},{"date":"2024-08-06","close":56.0001},{"date":"2024-08-07","close":56.4014},{"date":"2024-08-08","close":58.8474},{"date":"2024-08-09","close":58.9716},{"date":"2024-08-12","close":59.6213},{"date":"2024-08-13","close":58.4556},{"date":"2024-08-14","close":59.0862},{"date":"2024-08-15","close":60.5768},{"date":"2024-08-16","close":60.3666},{"date":"2024-08-19","close":61.1596},{"date":"2024-08-20","close":57.997},{"date":"2024-08-21","close":58.0161},{"date":"2024-08-22","close":58.3505},{"date":"2024-08-23","close":60.1277},{"date":"2024-08-26","close":61.2169},{"date":"2024-08-27","close":60.0608},{"date":"2024-08-28","close":59.2009},{"date":"2024-08-29","close":60.6628},{"date":"2024-08-30","close":61.1309},{"date":"2024-09-03","close":58.1308},{"date":"2024-09-04","close":56.43},{"date":"2024-09-05","close":55.637},{"date":"2024-09-06","close":54.2611},{"date":"2024-09-09","close":54.9108},{"date":"2024-09-10","close":53.0572},{"date":"2024-09-11","close":52.0158},{"date":"2024-09-12","close":52.9808},{"date":"2024-09-13","close":53.5063},{"date":"2024-09-16","close":54.7484},{"date":"2024-09-17","close":56.2294},{"date":"2024-09-18","close":56.516},{"date":"2024-09-19","close":57.8059},{"date":"2024-09-20","close":57.4715},{"date":"2024-09-23","close":58.8856},{"date":"2024-09-24","close":58.5154},{"date":"2024-09-25","close":56.3036},{"date":"2024-09-26","close":54.0822},{"date":"2024-09-27","close":56.1594},{"date":"2024-09-30","close":57.0344},{"date":"2024-10-01","close":59.5828},{"date":"2024-10-02","close":60.8714},{"date":"2024-10-03","close":62.9773},{"date":"2024-10-04","close":64.1313},{"date":"2024-10-07","close":64.6313},{"date":"2024-10-08","close":61.1021},{"date":"2024-10-09","close":61.833},{"date":"2024-10-10","close":62.7946},{"date":"2024-10-11","close":63.3812},{"date":"2024-10-14","close":63.2562},{"date":"2024-10-15","close":59.3904},{"date":"2024-10-16","close":59.8713},{"date":"2024-10-17","close":60.5155},{"date":"2024-10-18","close":60.0059},{"date":"2024-10-21","close":59.7366},{"date":"2024-10-22","close":59.9386},{"date":"2024-10-23","close":59.2462},{"date":"2024-10-24","close":59.1789},{"date":"2024-10-25","close":59.1404},{"date":"2024-10-28","close":58.4577},{"date":"2024-10-29","close":56.7075},{"date":"2024-10-30","close":56.7844},{"date":"2024-10-31","close":57.5249},{"date":"2024-11-01","close":56.7075},{"date":"2024-11-04","close":58.775},{"date":"2024-11-05","close":59.4674},{"date":"2024-11-06","close":64.0063},{"date":"2024-11-07","close":63.4581},{"date":"2024-11-08","close":64.189},{"date":"2024-11-11","close":64.9391},{"date":"2024-11-12","close":64.2467},{"date":"2024-11-13","close":65.2564},{"date":"2024-11-14","close":65.7564},{"date":"2024-11-15","close":65.4199},{"date":"2024-11-18","close":67.1797},{"date":"2024-11-19","close":66.4392},{"date":"2024-11-20","close":67.6893},{"date":"2024-11-21","close":68.7375},{"date":"2024-11-22","close":68.8818},{"date":"2024-11-25","close":66.1315},{"date":"2024-11-26","close":65.9969},{"date":"2024-11-27","close":65.7949},{"date":"2024-11-29","close":66.2854},{"date":"2024-12-02","close":65.016},{"date":"2024-12-03","close":64.9487},{"date":"2024-12-04","close":61.833},{"date":"2024-12-05","close":62.3042},{"date":"2024-12-06","close":60.1886},{"date":"2024-12-09","close":59.9386},{"date":"2024-12-10","close":59.1981},{"date":"2024-12-11","close":59.4001},{"date":"2024-12-12","close":58.4288},{"date":"2024-12-13","close":57.7557},{"date":"2024-12-16","close":55.2169},{"date":"2024-12-17","close":54.3226},{"date":"2024-12-18","close":51.3031},{"date":"2024-12-19","close":50.2357},{"date":"2024-12-20","close":51.2166},{"date":"2024-12-23","close":51.7834},{"date":"2024-12-24","close":52.6057},{"date":"2024-12-26","close":52.4703},{"date":"2024-12-27","close":52.5186},{"date":"2024-12-30","close":52.4412},{"date":"2024-12-31","close":53.8826},{"date":"2025-01-02","close":55.1015},{"date":"2025-01-03","close":56.0786},{"date":"2025-01-06","close":55.5368},{"date":"2025-01-07","close":56.8041},{"date":"2025-01-08","close":56.717},{"date":"2025-01-10","close":57.133},{"date":"2025-01-13","close":59.7449},{"date":"2025-01-14","close":60.8284},{"date":"2025-01-15","close":62.56},{"date":"2025-01-16","close":63.4983},{"date":"2025-01-17","close":64.4367},{"date":"2025-01-21","close":63.6821},{"date":"2025-01-22","close":61.3991},{"date":"2025-01-23","close":62.0666},{"date":"2025-01-24","close":60.8187},{"date":"2025-01-27","close":59.5418},{"date":"2025-01-28","close":58.3519},{"date":"2025-01-29","close":58.6518},{"date":"2025-01-30","close":59.0968},{"date":"2025-01-31","close":55.9722},{"date":"2025-02-03","close":56.5913},{"date":"2025-02-04","close":58.942},{"date":"2025-02-05","close":59.1258},{"date":"2025-02-06","close":56.9105},{"date":"2025-02-07","close":56.9879},{"date":"2025-02-10","close":59.4741},{"date":"2025-02-11","close":60.4898},{"date":"2025-02-12","close":57.4329},{"date":"2025-02-13","close":58.497},{"date":"2025-02-14","close":58.7969},{"date":"2025-02-18","close":60.4608},{"date":"2025-02-19","close":61.2347},{"date":"2025-02-20","close":62.3471},{"date":"2025-02-21","close":59.8126},{"date":"2025-02-24","close":59.8997},{"date":"2025-02-25","close":58.1681},{"date":"2025-02-26","close":57.4232},{"date":"2025-02-27","close":57.9553},{"date":"2025-02-28","close":59.7933},{"date":"2025-03-03","close":55.6239},{"date":"2025-03-04","close":54.4824},{"date":"2025-03-05","close":52.9346},{"date":"2025-03-06","close":53.2152},{"date":"2025-03-07","close":54.9371},{"date":"2025-03-10","close":55.711},{"date":"2025-03-11","close":54.792},{"date":"2025-03-12","close":55.4014},{"date":"2025-03-13","close":54.7243},{"date":"2025-03-14","close":57.7812},{"date":"2025-03-17","close":59.6675},{"date":"2025-03-18","close":59.8513},{"date":"2025-03-19","close":61.7667},{"date":"2025-03-20","close":62.2311},{"date":"2025-03-21","close":61.3894},{"date":"2025-03-24","close":62.647},{"date":"2025-03-25","close":63.3055},{"date":"2025-03-26","close":63.9484},{"date":"2025-03-27","close":62.8087},{"date":"2025-03-28","close":62.1171},{"date":"2025-03-31","close":63.588},{"date":"2025-04-01","close":64.1822},{"date":"2025-04-02","close":64.3575},{"date":"2025-04-03","close":54.344},{"date":"2025-04-04","close":44.798},{"date":"2025-04-07","close":43.9018},{"date":"2025-04-08","close":41.7199},{"date":"2025-04-09","close":48.1878},{"date":"2025-04-10","close":41.8368},{"date":"2025-04-11","close":43.8921},{"date":"2025-04-14","close":44.272},{"date":"2025-04-15","close":44.1161},{"date":"2025-04-16","close":44.7298},{"date":"2025-04-17","close":46.7267},{"date":"2025-04-21","close":44.2525},{"date":"2025-04-22","close":46.4831},{"date":"2025-04-23","close":46.3273},{"date":"2025-04-24","close":47.6715},{"date":"2025-04-25","close":47.5936},{"date":"2025-04-28","close":48.178},{"date":"2025-04-29","close":47.8468},{"date":"2025-04-30","close":45.3435},{"date":"2025-05-01","close":45.7428},{"date":"2025-05-02","close":47.0481},{"date":"2025-05-05","close":45.3629},{"date":"2025-05-06","close":45.2753},{"date":"2025-05-07","close":45.4214},{"date":"2025-05-08","close":46.6292},{"date":"2025-05-09","close":47.4864},{"date":"2025-05-12","close":49.9022},{"date":"2025-05-13","close":51.2659},{"date":"2025-05-14","close":50.7009},{"date":"2025-05-15","close":51.0905},{"date":"2025-05-16","close":50.8568},{"date":"2025-05-19","close":49.6392},{"date":"2025-05-20","close":48.743},{"date":"2025-05-21","close":46.9117},{"date":"2025-05-22","close":46.5708},{"date":"2025-05-23","close":46.7461},{"date":"2025-05-27","close":47.5936},{"date":"2025-05-28","close":46.376},{"date":"2025-05-29","close":46.9312},{"date":"2025-05-30","close":46.1519},{"date":"2025-06-02","close":47.389},{"date":"2025-06-03","close":48.5677},{"date":"2025-06-04","close":46.639},{"date":"2025-06-05","close":46.5124},{"date":"2025-06-06","close":48.1488},{"date":"2025-06-09","close":48.3923},{"date":"2025-06-10","close":50.1262},{"date":"2025-06-11","close":51.5678},{"date":"2025-06-12","close":51.9185},{"date":"2025-06-13","close":53.7498},{"date":"2025-06-16","close":53.3894},{"date":"2025-06-17","close":54.4609},{"date":"2025-06-18","close":53.6621},{"date":"2025-06-20","close":54.6265},{"date":"2025-06-23","close":51.9575},{"date":"2025-06-24","close":50.5492},{"date":"2025-06-25","close":50.069},{"date":"2025-06-26","close":51.5194},{"date":"2025-06-27","close":50.9608},{"date":"2025-06-30","close":50.3434},{"date":"2025-07-01","close":51.2548},{"date":"2025-07-02","close":52.8326},{"date":"2025-07-03","close":53.1168},{"date":"2025-07-07","close":51.9212},{"date":"2025-07-08","close":54.7535},{"date":"2025-07-09","close":54.1164},{"date":"2025-07-10","close":54.9593},{"date":"2025-07-11","close":55.4395},{"date":"2025-07-14","close":54.2536},{"date":"2025-07-15","close":52.617},{"date":"2025-07-16","close":51.735},{"date":"2025-07-17","close":52.3426},{"date":"2025-07-18","close":51.5194},{"date":"2025-07-21","close":50.4708},{"date":"2025-07-22","close":50.8922},{"date":"2025-07-23","close":52.5092},{"date":"2025-07-24","close":53.1952},{"date":"2025-07-25","close":52.862},{"date":"2025-07-28","close":53.9694},{"date":"2025-07-29","close":54.9864},{"date":"2025-07-30","close":53.447},{"date":"2025-07-31","close":52.9078},{"date":"2025-08-01","close":50.9566},{"date":"2025-08-04","close":50.633},{"date":"2025-08-05","close":50.7507},{"date":"2025-08-06","close":49.8388},{"date":"2025-08-07","close":49.4368},{"date":"2025-08-08","close":50.0545},{"date":"2025-08-11","close":49.2799},{"date":"2025-08-12","close":49.7113},{"date":"2025-08-13","close":50.8585},{"date":"2025-08-14","close":50.7213},{"date":"2025-08-15","close":50.7016},{"date":"2025-08-18","close":50.133},{"date":"2025-08-19","close":50.0937},{"date":"2025-08-20","close":50.9958},{"date":"2025-08-21","close":51.6233},{"date":"2025-08-22","close":53.7118},{"date":"2025-08-25","close":53.9765},{"date":"2025-08-26","close":53.751},{"date":"2025-08-27","close":54.9962},{"date":"2025-08-28","close":55.8002},{"date":"2025-08-29","close":56.3395},{"date":"2025-09-02","close":56.516},{"date":"2025-09-03","close":54.055},{"date":"2025-09-04","close":54.7021},{"date":"2025-09-05","close":52.5744},{"date":"2025-09-08","close":52.3783},{"date":"2025-09-09","close":52.898},{"date":"2025-09-10","close":54.7315},{"date":"2025-09-11","close":54.6433},{"date":"2025-09-12","close":53.9765},{"date":"2025-09-15","close":53.6628},{"date":"2025-09-16","close":55.4571},{"date":"2025-09-17","close":55.663},{"date":"2025-09-18","close":55.261},{"date":"2025-09-19","close":53.8491},{"date":"2025-09-22","close":53.751},{"date":"2025-09-23","close":55.5193},{"date":"2025-09-24","close":56.9803},{"date":"2025-09-25","close":57.9181},{"date":"2025-09-26","close":59.0435},{"date":"2025-09-29","close":56.8618},{"date":"2025-09-30","close":55.6476},{"date":"2025-10-01","close":55.5982},{"date":"2025-10-02","close":54.4432},{"date":"2025-10-03","close":55.0849},{"date":"2025-10-06","close":55.618},{"date":"2025-10-07","close":55.7068},{"date":"2025-10-08","close":55.075},{"date":"2025-10-09","close":53.5548},{"date":"2025-10-10","close":50.5142},{"date":"2025-10-13","close":51.8864},{"date":"2025-10-14","close":51.768},{"date":"2025-10-15","close":51.7877},{"date":"2025-10-16","close":50.5439},{"date":"2025-10-17","close":51.2744},{"date":"2025-10-20","close":52.3701},{"date":"2025-10-21","close":52.074},{"date":"2025-10-22","close":53.4462},{"date":"2025-10-23","close":54.7887},{"date":"2025-10-24","close":53.6732},{"date":"2025-10-27","close":54.0187},{"date":"2025-10-28","close":52.9328},{"date":"2025-10-29","close":53.7028},{"date":"2025-10-30","close":52.9822},{"date":"2025-10-31","close":53.6436},{"date":"2025-11-03","close":53.6831},{"date":"2025-11-04","close":52.6268},{"date":"2025-11-05","close":52.8341},{"date":"2025-11-06","close":53.7917},{"date":"2025-11-07","close":55.3218},{"date":"2025-11-10","close":56.3485},{"date":"2025-11-11","close":57.7898},{"date":"2025-11-12","close":56.1313},{"date":"2025-11-13","close":56.4472},{"date":"2025-11-14","close":58.313},{"date":"2025-11-17","close":56.1708},{"date":"2025-11-18","close":57.0395},{"date":"2025-11-19","close":55.618},{"date":"2025-11-20","close":54.3346},{"date":"2025-11-21","close":54.9862},{"date":"2025-11-24","close":54.69},{"date":"2025-11-25","close":54.0286},{"date":"2025-11-26","close":54.7493},{"date":"2025-11-28","close":56.1807},{"date":"2025-12-01","close":57.3159},{"date":"2025-12-02","close":55.7858},{"date":"2025-12-03","close":57.8984},{"date":"2025-12-04","close":58.392},{"date":"2025-12-05","close":57.8688},{"date":"2025-12-08","close":56.5657},{"date":"2025-12-09","close":57.3653},{"date":"2025-12-10","close":58.4315},{"date":"2025-12-11","close":57.8885},{"date":"2025-12-12","close":56.7434},{"date":"2025-12-15","close":55.8944},{"date":"2025-12-16","close":52.4787},{"date":"2025-12-17","close":54.8579},{"date":"2025-12-18","close":53.1402},{"date":"2025-12-19","close":53.1402},{"date":"2025-12-22","close":54.2952},{"date":"2025-12-23","close":55.0014},{"date":"2025-12-24","close":54.6046},{"date":"2025-12-26","close":54.2376},{"date":"2025-12-29","close":55.2593},{"date":"2025-12-30","close":56.0726},{"date":"2025-12-31","close":55.3981},{"date":"2026-01-02","close":57.7093},{"date":"2026-01-05","close":60.8536},{"date":"2026-01-06","close":57.62},{"date":"2026-01-07","close":56.271},{"date":"2026-01-08","close":59.951},{"date":"2026-01-09","close":60.0502},{"date":"2026-01-12","close":59.1674},{"date":"2026-01-13","close":60.9528},{"date":"2026-01-14","close":63.6508},{"date":"2026-01-15","close":62.4506},{"date":"2026-01-16","close":62.6391},{"date":"2026-01-20","close":62.3712},{"date":"2026-01-21","close":65.3966},{"date":"2026-01-22","close":66.0115},{"date":"2026-01-23","close":66.5075},{"date":"2026-01-26","close":66.6265},{"date":"2026-01-27","close":67.7672},{"date":"2026-01-28","close":68.7988},{"date":"2026-01-29","close":70.1478},{"date":"2026-01-30","close":71.5166},{"date":"2026-02-02","close":68.7195},{"date":"2026-02-03","close":73.3418},{"date":"2026-02-04","close":76.4861},{"date":"2026-02-05","close":74.5816},{"date":"2026-02-06","close":77.5673},{"date":"2026-02-09","close":78.9064},{"date":"2026-02-10","close":78.5195},{"date":"2026-02-11","close":82.6459},{"date":"2026-02-12","close":79.4122},{"date":"2026-02-13","close":80.7712},{"date":"2026-02-17","close":78.8964},{"date":"2026-02-18","close":81.9317},{"date":"2026-02-19","close":83.1815},{"date":"2026-02-20","close":82.2987},{"date":"2026-02-23","close":83.1517},{"date":"2026-02-24","close":82.8046},{"date":"2026-02-25","close":81.9614},{"date":"2026-02-26","close":82.626},{"date":"2026-02-27","close":85.1852},{"date":"2026-03-02","close":88.6172},{"date":"2026-03-03","close":87.04},{"date":"2026-03-04","close":85.8101},{"date":"2026-03-05","close":86.8218},{"date":"2026-03-06","close":87.0103},{"date":"2026-03-09","close":86.3854},{"date":"2026-03-10","close":84.0643},{"date":"2026-03-11","close":88.2799},{"date":"2026-03-12","close":89.8273},{"date":"2026-03-13","close":90.3728},{"date":"2026-03-16","close":91.0176},{"date":"2026-03-17","close":93.0609},{"date":"2026-03-18","close":92.7435},{"date":"2026-03-19","close":95.7986},{"date":"2026-03-20","close":95.63},{"date":"2026-03-23","close":97.5245},{"date":"2026-03-24","close":101.5517},{"date":"2026-03-25","close":100.9435},{"date":"2026-03-26","close":103.9444},{"date":"2026-03-27","close":107.4936},{"date":"2026-03-30","close":105.4498},{"date":"2026-03-31","close":102.6982},{"date":"2026-04-01","close":95.1112},{"date":"2026-04-02","close":96.0484},{"date":"2026-04-06","close":97.4342},{"date":"2026-04-07","close":98.7801},{"date":"2026-04-08","close":91.8312},{"date":"2026-04-09","close":89.8372},{"date":"2026-04-10","close":88.5511},{"date":"2026-04-13","close":89.0097},{"date":"2026-04-14","close":85.2811},{"date":"2026-04-15","close":84.7427},{"date":"2026-04-16","close":87.3448},{"date":"2026-04-17","close":82.4098},{"date":"2026-04-20","close":82.4895},{"date":"2026-04-21","close":84.7228},{"date":"2026-04-22","close":86.8962},{"date":"2026-04-23","close":88.1125},{"date":"2026-04-24","close":87.8333},{"date":"2026-04-27","close":87.5342},{"date":"2026-04-28","close":90.4354},{"date":"2026-04-29","close":94.4532},{"date":"2026-04-30","close":96.6366},{"date":"2026-05-01","close":93.9348},{"date":"2026-05-04","close":95.6895},{"date":"2026-05-05","close":95.829},{"date":"2026-05-06","close":87.8732},{"date":"2026-05-07","close":84.6231},{"date":"2026-05-08","close":83.8454},{"date":"2026-05-11","close":88.3517},{"date":"2026-05-12","close":89.3986},{"date":"2026-05-13","close":89.7475},{"date":"2026-05-14","close":91.0136},{"date":"2026-05-15","close":94.9318},{"date":"2026-05-18","close":98.5707},{"date":"2026-05-19","close":101.0332},{"date":"2026-05-20","close":96.2378},{"date":"2026-05-21","close":94.0046},{"date":"2026-05-22","close":95.2508},{"date":"2026-05-26","close":90.0366},{"date":"2026-05-27","close":87.4046},{"date":"2026-05-28","close":87.0955},{"date":"2026-05-29","close":85.1116},{"date":"2026-06-01","close":88.0626},{"date":"2026-06-02","close":90.0466},{"date":"2026-06-03","close":92.4593},{"date":"2026-06-04","close":92.4094},{"date":"2026-06-05","close":88.9898},{"date":"2026-06-08","close":90.9837},{"date":"2026-06-09","close":88.0825},{"date":"2026-06-10","close":90.7345},{"date":"2026-06-11","close":87.0856},{"date":"2026-06-12","close":88.591},{"date":"2026-06-15","close":82.2303},{"date":"2026-06-16","close":81.5923},{"date":"2026-06-17","close":79.698},{"date":"2026-06-18","close":76.8666},{"date":"2026-06-22","close":78.9303},{"date":"2026-06-23","close":80.03},{"date":"2026-06-24","close":77.48},{"date":"2026-06-25","close":78.92},{"date":"2026-06-26","close":78.0},{"date":"2026-06-29","close":77.33},{"date":"2026-06-30","close":76.21},{"date":"2026-07-01","close":75.27},{"date":"2026-07-02","close":76.42},{"date":"2026-07-06","close":76.05},{"date":"2026-07-07","close":80.22},{"date":"2026-07-08","close":83.18},{"date":"2026-07-09","close":80.72},{"date":"2026-07-10","close":81.44},{"date":"2026-07-13","close":86.65},{"date":"2026-07-14","close":87.09},{"date":"2026-07-15","close":85.74},{"date":"2026-07-16","close":87.25},{"date":"2026-07-17","close":89.35},{"date":"2026-07-20","close":90.24},{"date":"2026-07-21","close":91.86},{"date":"2026-07-22","close":93.89},{"date":"2026-07-23","close":94.49},{"date":"2026-07-24","close":95.26},{"date":"2026-07-27","close":91.11},{"date":"2026-07-28","close":88.69},{"date":"2026-07-29","close":92.04},{"date":"2026-07-30","close":92.87},{"date":"2026-07-31","close":94.71},{"date":"2026-08-03","close":92.25},{"date":"2026-08-04","close":91.31},{"date":"2026-08-05","close":87.91},{"date":"2026-08-06","close":90.28},{"date":"2026-08-07","close":88.24},{"date":"2026-08-10","close":96.51},{"date":"2026-08-11","close":98.88},{"date":"2026-08-12","close":98.96},{"date":"2026-08-13","close":99.19},{"date":"2026-08-14","close":101.9},{"date":"2026-08-17","close":104.05},{"date":"2026-08-18","close":107.53},{"date":"2026-08-19","close":107.21},{"date":"2026-08-20","close":108.02},{"date":"2026-08-21","close":107.38},{"date":"2026-08-24","close":105.66},{"date":"2026-08-25","close":102.14},{"date":"2026-08-26","close":103.62},{"date":"2026-08-27","close":103.1},{"date":"2026-08-28","close":104.02},{"date":"2026-08-31","close":108.34},{"date":"2026-09-01","close":111.09},{"date":"2026-09-02","close":112.1},{"date":"2026-09-03","close":110.5},{"date":"2026-09-04","close":108.69},{"date":"2026-09-08","close":111.27},{"date":"2026-09-09","close":112.82},{"date":"2026-09-10","close":111.44},{"date":"2026-09-11","close":112.08},{"date":"2026-09-14","close":110.06},{"date":"2026-09-15","close":114.8},{"date":"2026-09-16","close":108.35},{"date":"2026-09-17","close":109.66},{"date":"2026-09-18","close":109.0},{"date":"2026-09-21","close":103.88},{"date":"2026-09-22","close":101.35},{"date":"2026-09-23","close":103.41},{"date":"2026-09-24","close":103.88},{"date":"2026-09-25","close":101.99},{"date":"2026-09-28","close":102.24},{"date":"2026-09-29","close":100.5},{"date":"2026-09-30","close":100.42},{"date":"2026-10-01","close":103.93},{"date":"2026-10-02","close":104.58},{"date":"2026-10-05","close":106.66},{"date":"2026-10-06","close":107.5},{"date":"2026-10-07","close":106.59},{"date":"2026-10-08","close":112.68},{"date":"2026-10-09","close":112.11},{"date":"2026-10-12","close":115.08},{"date":"2026-10-13","close":119.5},{"date":"2026-10-14","close":120.71},{"date":"2026-10-15","close":117.11},{"date":"2026-10-16","close":122.97},{"date":"2026-10-19","close":121.2},{"date":"2026-10-20","close":121.92},{"date":"2026-10-21","close":122.45},{"date":"2026-10-22","close":120.34}],"chart_data":[{"date":"2024-10-23","open":59.55,"high":59.98,"low":58.56,"close":59.25,"volume":228533,"rsi_14":36.91,"sma_20":62.94,"sma_60":61.3,"sma_120":63.34},{"date":"2024-10-24","open":59.53,"high":59.82,"low":58.43,"close":59.18,"volume":206138,"rsi_14":31.19,"sma_20":63.21,"sma_60":61.21,"sma_120":63.29},{"date":"2024-10-25","open":59.87,"high":60.15,"low":58.85,"close":59.14,"volume":263303,"rsi_14":28.39,"sma_20":63.36,"sma_60":61.17,"sma_120":63.23},{"date":"2024-10-28","open":56.72,"high":58.46,"low":56.5,"close":58.46,"volume":346119,"rsi_14":36.59,"sma_20":63.44,"sma_60":61.17,"sma_120":63.17},{"date":"2024-10-29","open":58.18,"high":58.19,"low":56.36,"close":56.71,"volume":441246,"rsi_14":26.44,"sma_20":63.29,"sma_60":61.19,"sma_120":63.09},{"date":"2024-10-30","open":57.03,"high":57.72,"low":56.54,"close":56.78,"volume":406518,"rsi_14":19.92,"sma_20":63.07,"sma_60":61.19,"sma_120":63.0},{"date":"2024-10-31","open":57.59,"high":58.41,"low":57.24,"close":57.52,"volume":442460,"rsi_14":21.14,"sma_20":62.79,"sma_60":61.21,"sma_120":62.92},{"date":"2024-11-01","open":59.02,"high":59.48,"low":56.59,"close":56.71,"volume":507797,"rsi_14":19.79,"sma_20":62.4,"sma_60":61.16,"sma_120":62.84},{"date":"2024-11-04","open":57.53,"high":58.93,"low":57.42,"close":58.77,"volume":381707,"rsi_14":46.6,"sma_20":62.1,"sma_60":61.15,"sma_120":62.77},{"date":"2024-11-05","open":59.3,"high":59.83,"low":58.84,"close":59.47,"volume":429664,"rsi_14":47.82,"sma_20":62.01,"sma_60":61.14,"sma_120":62.71},{"date":"2024-11-06","open":62.79,"high":64.93,"low":62.06,"close":64.01,"volume":820872,"rsi_14":63.28,"sma_20":62.13,"sma_60":61.23,"sma_120":62.69},{"date":"2024-11-07","open":63.89,"high":63.89,"low":62.45,"close":63.46,"volume":338885,"rsi_14":63.09,"sma_20":62.16,"sma_60":61.3,"sma_120":62.65},{"date":"2024-11-08","open":63.42,"high":64.38,"low":62.91,"close":64.19,"volume":377295,"rsi_14":66.31,"sma_20":62.2,"sma_60":61.36,"sma_120":62.63},{"date":"2024-11-11","open":64.29,"high":65.33,"low":63.65,"close":64.94,"volume":283149,"rsi_14":67.62,"sma_20":62.29,"sma_60":61.43,"sma_120":62.62},{"date":"2024-11-12","open":65.35,"high":65.66,"low":64.08,"close":64.25,"volume":245180,"rsi_14":67.62,"sma_20":62.54,"sma_60":61.48,"sma_120":62.62},{"date":"2024-11-13","open":64.6,"high":65.75,"low":63.1,"close":65.26,"volume":293833,"rsi_14":70.08,"sma_20":62.82,"sma_60":61.6,"sma_120":62.64},{"date":"2024-11-14","open":66.0,"high":66.12,"low":64.88,"close":65.76,"volume":208290,"rsi_14":71.21,"sma_20":63.1,"sma_60":61.72,"sma_120":62.67},{"date":"2024-11-15","open":65.38,"high":66.82,"low":65.04,"close":65.42,"volume":513361,"rsi_14":72.82,"sma_20":63.38,"sma_60":61.84,"sma_120":62.68},{"date":"2024-11-18","open":66.39,"high":67.47,"low":65.99,"close":67.18,"volume":572820,"rsi_14":84.31,"sma_20":63.77,"sma_60":61.96,"sma_120":62.72},{"date":"2024-11-19","open":66.23,"high":67.1,"low":65.78,"close":66.44,"volume":312522,"rsi_14":80.31,"sma_20":64.1,"sma_60":62.04,"sma_120":62.76},{"date":"2024-11-20","open":66.81,"high":67.75,"low":66.47,"close":67.69,"volume":321503,"rsi_14":80.92,"sma_20":64.54,"sma_60":62.17,"sma_120":62.78},{"date":"2024-11-21","open":68.23,"high":69.78,"low":67.96,"close":68.74,"volume":313726,"rsi_14":86.09,"sma_20":65.04,"sma_60":62.32,"sma_120":62.84},{"date":"2024-11-22","open":68.69,"high":69.84,"low":68.43,"close":68.88,"volume":454184,"rsi_14":84.28,"sma_20":65.55,"sma_60":62.46,"sma_120":62.91},{"date":"2024-11-25","open":68.95,"high":69.56,"low":65.86,"close":66.13,"volume":650754,"rsi_14":69.83,"sma_20":65.95,"sma_60":62.54,"sma_120":62.96},{"date":"2024-11-26","open":66.35,"high":66.6,"low":65.37,"close":66.0,"volume":241005,"rsi_14":58.03,"sma_20":66.43,"sma_60":62.67,"sma_120":63.0},{"date":"2024-11-27","open":66.09,"high":66.97,"low":65.67,"close":65.79,"volume":186681,"rsi_14":59.7,"sma_20":66.9,"sma_60":62.83,"sma_120":63.05},{"date":"2024-11-29","open":65.91,"high":66.59,"low":65.79,"close":66.29,"volume":124784,"rsi_14":58.88,"sma_20":67.35,"sma_60":63.0,"sma_120":63.09},{"date":"2024-12-02","open":66.3,"high":66.5,"low":63.81,"close":65.02,"volume":376186,"rsi_14":50.31,"sma_20":67.78,"sma_60":63.18,"sma_120":63.12},{"date":"2024-12-03","open":65.65,"high":66.02,"low":64.51,"close":64.95,"volume":212888,"rsi_14":53.0,"sma_20":68.1,"sma_60":63.35,"sma_120":63.16},{"date":"2024-12-04","open":64.72,"high":64.72,"low":61.04,"close":61.83,"volume":545048,"rsi_14":37.6,"sma_20":68.23,"sma_60":63.5,"sma_120":63.19},{"date":"2024-12-05","open":62.41,"high":63.08,"low":61.81,"close":62.3,"volume":256548,"rsi_14":37.47,"sma_20":68.14,"sma_60":63.67,"sma_120":63.22},{"date":"2024-12-06","open":62.06,"high":62.06,"low":59.91,"close":60.19,"volume":320805,"rsi_14":33.19,"sma_20":67.97,"sma_60":63.79,"sma_120":63.24},{"date":"2024-12-09","open":61.25,"high":61.65,"low":59.82,"close":59.94,"volume":394778,"rsi_14":24.23,"sma_20":67.75,"sma_60":63.89,"sma_120":63.25},{"date":"2024-12-10","open":60.69,"high":60.75,"low":58.95,"close":59.2,"volume":374856,"rsi_14":24.23,"sma_20":67.45,"sma_60":63.97,"sma_120":63.24},{"date":"2024-12-11","open":59.23,"high":59.72,"low":58.73,"close":59.4,"volume":426275,"rsi_14":18.12,"sma_20":67.2,"sma_60":64.01,"sma_120":63.23},{"date":"2024-12-12","open":59.17,"high":59.32,"low":58.22,"close":58.43,"volume":235001,"rsi_14":10.12,"sma_20":66.84,"sma_60":64.04,"sma_120":63.19},{"date":"2024-12-13","open":58.65,"high":58.65,"low":57.39,"close":57.76,"volume":360432,"rsi_14":8.65,"sma_20":66.43,"sma_60":64.03,"sma_120":63.14},{"date":"2024-12-16","open":57.32,"high":57.39,"low":55.05,"close":55.22,"volume":419607,"rsi_14":8.79,"sma_20":65.9,"sma_60":63.99,"sma_120":63.09},{"date":"2024-12-17","open":54.34,"high":54.5,"low":53.35,"close":54.32,"volume":473962,"rsi_14":8.31,"sma_20":65.23,"sma_60":63.9,"sma_120":63.02},{"date":"2024-12-18","open":54.09,"high":54.55,"low":51.25,"close":51.3,"volume":769206,"rsi_14":6.92,"sma_20":64.44,"sma_60":63.78,"sma_120":62.92},{"date":"2024-12-19","open":52.07,"high":52.49,"low":50.16,"close":50.24,"volume":480571,"rsi_14":3.87,"sma_20":63.53,"sma_60":63.67,"sma_120":62.81},{"date":"2024-12-20","open":50.07,"high":51.5,"low":49.91,"close":51.22,"volume":542748,"rsi_14":9.67,"sma_20":62.62,"sma_60":63.62,"sma_120":62.72},{"date":"2024-12-23","open":50.99,"high":52.06,"low":50.3,"close":51.78,"volume":535656,"rsi_14":11.06,"sma_20":61.72,"sma_60":63.54,"sma_120":62.62},{"date":"2024-12-24","open":52.02,"high":52.75,"low":51.36,"close":52.61,"volume":296157,"rsi_14":18.21,"sma_20":61.0,"sma_60":63.46,"sma_120":62.54},{"date":"2024-12-26","open":52.58,"high":52.69,"low":51.86,"close":52.47,"volume":530458,"rsi_14":15.41,"sma_20":60.28,"sma_60":63.33,"sma_120":62.47},{"date":"2024-12-27","open":52.29,"high":53.61,"low":51.99,"close":52.52,"volume":569246,"rsi_14":18.32,"sma_20":59.57,"sma_60":63.18,"sma_120":62.41},{"date":"2024-12-30","open":52.76,"high":53.02,"low":51.61,"close":52.44,"volume":513691,"rsi_14":18.58,"sma_20":58.84,"sma_60":62.99,"sma_120":62.34},{"date":"2024-12-31","open":52.71,"high":54.1,"low":52.57,"close":53.88,"volume":577349,"rsi_14":28.52,"sma_20":58.24,"sma_60":62.81,"sma_120":62.28},{"date":"2025-01-02","open":54.83,"high":55.85,"low":54.32,"close":55.1,"volume":726502,"rsi_14":33.63,"sma_20":57.71,"sma_60":62.64,"sma_120":62.22},{"date":"2025-01-03","open":55.75,"high":56.42,"low":55.24,"close":56.08,"volume":461939,"rsi_14":40.5,"sma_20":57.4,"sma_60":62.55,"sma_120":62.15},{"date":"2025-01-06","open":56.52,"high":57.46,"low":55.25,"close":55.54,"volume":524564,"rsi_14":40.89,"sma_20":57.03,"sma_60":62.43,"sma_120":62.08},{"date":"2025-01-07","open":56.38,"high":57.46,"low":55.66,"close":56.8,"volume":464565,"rsi_14":54.92,"sma_20":56.83,"sma_60":62.32,"sma_120":62.0},{"date":"2025-01-08","open":55.99,"high":56.78,"low":55.52,"close":56.72,"volume":383475,"rsi_14":58.64,"sma_20":56.65,"sma_60":62.2,"sma_120":61.93},{"date":"2025-01-10","open":58.21,"high":59.47,"low":56.59,"close":57.13,"volume":840668,"rsi_14":79.52,"sma_20":56.52,"sma_60":62.09,"sma_120":61.87},{"date":"2025-01-13","open":57.68,"high":60.24,"low":57.68,"close":59.74,"volume":638510,"rsi_14":92.27,"sma_20":56.52,"sma_60":62.09,"sma_120":61.83},{"date":"2025-01-14","open":59.23,"high":60.91,"low":59.13,"close":60.83,"volume":543557,"rsi_14":92.34,"sma_20":56.63,"sma_60":62.1,"sma_120":61.83},{"date":"2025-01-15","open":61.52,"high":62.91,"low":61.09,"close":62.56,"volume":509838,"rsi_14":93.25,"sma_20":56.86,"sma_60":62.13,"sma_120":61.84},{"date":"2025-01-16","open":62.14,"high":63.63,"low":61.98,"close":63.5,"volume":481661,"rsi_14":93.31,"sma_20":57.27,"sma_60":62.18,"sma_120":61.84},{"date":"2025-01-17","open":63.49,"high":64.89,"low":63.12,"close":64.44,"volume":493641,"rsi_14":94.72,"sma_20":57.78,"sma_60":62.26,"sma_120":61.85},{"date":"2025-01-21","open":64.16,"high":64.44,"low":63.11,"close":63.68,"volume":515076,"rsi_14":89.63,"sma_20":58.4,"sma_60":62.31,"sma_120":61.85},{"date":"2025-01-22","open":63.51,"high":63.51,"low":61.38,"close":61.4,"volume":500516,"rsi_14":77.49,"sma_20":58.96,"sma_60":62.35,"sma_120":61.82},{"date":"2025-01-23","open":62.34,"high":62.81,"low":61.15,"close":62.07,"volume":342840,"rsi_14":76.37,"sma_20":59.51,"sma_60":62.39,"sma_120":61.8},{"date":"2025-01-24","open":62.13,"high":62.6,"low":60.63,"close":60.82,"volume":195827,"rsi_14":68.39,"sma_20":59.97,"sma_60":62.41,"sma_120":61.79},{"date":"2025-01-27","open":60.35,"high":60.51,"low":58.64,"close":59.54,"volume":406865,"rsi_14":60.93,"sma_20":60.33,"sma_60":62.42,"sma_120":61.8},{"date":"2025-01-28","open":59.84,"high":60.26,"low":57.8,"close":58.35,"volume":354304,"rsi_14":58.53,"sma_20":60.64,"sma_60":62.45,"sma_120":61.82},{"date":"2025-01-29","open":58.03,"high":59.21,"low":57.89,"close":58.65,"volume":138236,"rsi_14":55.95,"sma_20":60.95,"sma_60":62.47,"sma_120":61.83},{"date":"2025-01-30","open":59.36,"high":59.77,"low":58.5,"close":59.1,"volume":223501,"rsi_14":57.49,"sma_20":61.3,"sma_60":62.49,"sma_120":61.85},{"date":"2025-01-31","open":58.96,"high":59.11,"low":55.61,"close":55.97,"volume":488235,"rsi_14":46.88,"sma_20":61.4,"sma_60":62.48,"sma_120":61.82},{"date":"2025-02-03","open":55.89,"high":57.01,"low":54.83,"close":56.59,"volume":474222,"rsi_14":40.5,"sma_20":61.48,"sma_60":62.43,"sma_120":61.79},{"date":"2025-02-04","open":56.1,"high":59.14,"low":55.79,"close":58.94,"volume":599109,"rsi_14":44.72,"sma_20":61.63,"sma_60":62.42,"sma_120":61.78},{"date":"2025-02-05","open":58.85,"high":59.3,"low":58.23,"close":59.13,"volume":217703,"rsi_14":39.48,"sma_20":61.81,"sma_60":62.33,"sma_120":61.78},{"date":"2025-02-06","open":59.78,"high":59.98,"low":56.38,"close":56.91,"volume":418510,"rsi_14":31.28,"sma_20":61.82,"sma_60":62.21,"sma_120":61.76},{"date":"2025-02-07","open":57.33,"high":57.95,"low":56.8,"close":56.99,"volume":268480,"rsi_14":27.75,"sma_20":61.83,"sma_60":62.08,"sma_120":61.72},{"date":"2025-02-10","open":58.01,"high":59.62,"low":57.99,"close":59.47,"volume":315325,"rsi_14":38.61,"sma_20":61.96,"sma_60":61.98,"sma_120":61.7},{"date":"2025-02-11","open":60.04,"high":61.16,"low":59.27,"close":60.49,"volume":361316,"rsi_14":47.36,"sma_20":61.99,"sma_60":61.9,"sma_120":61.69},{"date":"2025-02-12","open":59.45,"high":60.16,"low":57.29,"close":57.43,"volume":515213,"rsi_14":38.17,"sma_20":61.82,"sma_60":61.76,"sma_120":61.68},{"date":"2025-02-13","open":57.32,"high":58.55,"low":56.57,"close":58.5,"volume":344711,"rsi_14":44.02,"sma_20":61.61,"sma_60":61.63,"sma_120":61.68},{"date":"2025-02-14","open":58.72,"high":60.37,"low":58.72,"close":58.8,"volume":221051,"rsi_14":47.98,"sma_20":61.37,"sma_60":61.51,"sma_120":61.68},{"date":"2025-02-18","open":59.23,"high":61.1,"low":58.63,"close":60.46,"volume":315127,"rsi_14":55.58,"sma_20":61.16,"sma_60":61.39,"sma_120":61.67},{"date":"2025-02-19","open":60.74,"high":62.43,"low":60.74,"close":61.23,"volume":366211,"rsi_14":56.67,"sma_20":61.03,"sma_60":61.29,"sma_120":61.67},{"date":"2025-02-20","open":61.04,"high":62.59,"low":60.51,"close":62.35,"volume":267329,"rsi_14":58.11,"sma_20":61.08,"sma_60":61.19,"sma_120":61.68},{"date":"2025-02-21","open":61.71,"high":61.91,"low":59.73,"close":59.81,"volume":296789,"rsi_14":59.87,"sma_20":60.97,"sma_60":61.03,"sma_120":61.68},{"date":"2025-02-24","open":60.02,"high":60.4,"low":59.16,"close":59.9,"volume":234296,"rsi_14":58.74,"sma_20":60.92,"sma_60":60.87,"sma_120":61.66},{"date":"2025-02-25","open":59.8,"high":60.3,"low":57.1,"close":58.17,"volume":248962,"rsi_14":47.89,"sma_20":60.85,"sma_60":60.73,"sma_120":61.63},{"date":"2025-02-26","open":58.2,"high":58.48,"low":56.86,"close":57.42,"volume":266942,"rsi_14":45.49,"sma_20":60.8,"sma_60":60.57,"sma_120":61.62},{"date":"2025-02-27","open":58.14,"high":59.4,"low":57.17,"close":57.96,"volume":238918,"rsi_14":53.04,"sma_20":60.76,"sma_60":60.43,"sma_120":61.63},{"date":"2025-02-28","open":57.64,"high":59.83,"low":56.92,"close":59.79,"volume":246725,"rsi_14":57.41,"sma_20":60.8,"sma_60":60.31,"sma_120":61.66},{"date":"2025-03-03","open":60.33,"high":60.87,"low":54.54,"close":55.62,"volume":733193,"rsi_14":40.67,"sma_20":60.78,"sma_60":60.14,"sma_120":61.66},{"date":"2025-03-04","open":54.17,"high":56.25,"low":52.56,"close":54.48,"volume":574708,"rsi_14":35.52,"sma_20":60.67,"sma_60":59.96,"sma_120":61.65},{"date":"2025-03-05","open":53.22,"high":53.46,"low":50.8,"close":52.93,"volume":652143,"rsi_14":38.31,"sma_20":60.36,"sma_60":59.8,"sma_120":61.65},{"date":"2025-03-06","open":52.52,"high":53.81,"low":51.59,"close":53.22,"volume":349319,"rsi_14":35.69,"sma_20":60.06,"sma_60":59.63,"sma_120":61.65},{"date":"2025-03-07","open":53.53,"high":55.72,"low":53.53,"close":54.94,"volume":382807,"rsi_14":40.29,"sma_20":59.95,"sma_60":59.54,"sma_120":61.66},{"date":"2025-03-10","open":55.4,"high":57.26,"low":54.78,"close":55.71,"volume":378036,"rsi_14":37.49,"sma_20":59.89,"sma_60":59.46,"sma_120":61.68},{"date":"2025-03-11","open":56.12,"high":56.7,"low":54.36,"close":54.79,"volume":163653,"rsi_14":33.16,"sma_20":59.65,"sma_60":59.37,"sma_120":61.67},{"date":"2025-03-12","open":55.12,"high":56.4,"low":54.57,"close":55.4,"volume":257511,"rsi_14":31.36,"sma_20":59.38,"sma_60":59.3,"sma_120":61.66},{"date":"2025-03-13","open":55.03,"high":56.54,"low":53.97,"close":54.72,"volume":340152,"rsi_14":34.83,"sma_20":59.24,"sma_60":59.23,"sma_120":61.64},{"date":"2025-03-14","open":55.35,"high":57.96,"low":54.73,"close":57.78,"volume":246716,"rsi_14":44.63,"sma_20":59.21,"sma_60":59.22,"sma_120":61.63},{"date":"2025-03-17","open":57.75,"high":60.21,"low":57.75,"close":59.67,"volume":268111,"rsi_14":53.77,"sma_20":59.25,"sma_60":59.3,"sma_120":61.64},{"date":"2025-03-18","open":60.26,"high":60.58,"low":58.92,"close":59.85,"volume":197618,"rsi_14":56.28,"sma_20":59.22,"sma_60":59.39,"sma_120":61.64},{"date":"2025-03-19","open":60.04,"high":62.29,"low":60.04,"close":61.77,"volume":180462,"rsi_14":59.2,"sma_20":59.25,"sma_60":59.56,"sma_120":61.67},{"date":"2025-03-20","open":61.03,"high":62.63,"low":60.67,"close":62.23,"volume":183481,"rsi_14":56.3,"sma_20":59.24,"sma_60":59.76,"sma_120":61.72},{"date":"2025-03-21","open":61.88,"high":62.04,"low":60.55,"close":61.39,"volume":189337,"rsi_14":68.0,"sma_20":59.32,"sma_60":59.93,"sma_120":61.78},{"date":"2025-03-24","open":61.84,"high":63.41,"low":61.74,"close":62.65,"volume":283559,"rsi_14":75.3,"sma_20":59.46,"sma_60":60.12,"sma_120":61.83},{"date":"2025-03-25","open":63.18,"high":64.29,"low":62.89,"close":63.31,"volume":244560,"rsi_14":83.54,"sma_20":59.71,"sma_60":60.3,"sma_120":61.88},{"date":"2025-03-26","open":64.38,"high":65.37,"low":63.7,"close":63.95,"volume":285342,"rsi_14":83.93,"sma_20":60.02,"sma_60":60.49,"sma_120":61.91},{"date":"2025-03-27","open":63.8,"high":64.06,"low":62.29,"close":62.81,"volume":176056,"rsi_14":75.51,"sma_20":60.25,"sma_60":60.66,"sma_120":61.92},{"date":"2025-03-28","open":62.56,"high":63.02,"low":61.5,"close":62.12,"volume":131731,"rsi_14":70.63,"sma_20":60.35,"sma_60":60.82,"sma_120":61.9},{"date":"2025-03-31","open":61.68,"high":64.14,"low":61.68,"close":63.59,"volume":364326,"rsi_14":77.8,"sma_20":60.74,"sma_60":60.97,"sma_120":61.89},{"date":"2025-04-01","open":63.25,"high":64.25,"low":62.17,"close":64.18,"volume":310371,"rsi_14":77.77,"sma_20":61.22,"sma_60":61.12,"sma_120":61.88},{"date":"2025-04-02","open":63.25,"high":64.46,"low":62.82,"close":64.36,"volume":268090,"rsi_14":81.67,"sma_20":61.78,"sma_60":61.26,"sma_120":61.9},{"date":"2025-04-03","open":58.44,"high":59.11,"low":54.21,"close":54.34,"volume":613512,"rsi_14":41.09,"sma_20":61.82,"sma_60":61.23,"sma_120":61.83},{"date":"2025-04-04","open":50.81,"high":51.48,"low":44.26,"close":44.8,"volume":1062284,"rsi_14":23.82,"sma_20":61.28,"sma_60":61.02,"sma_120":61.67},{"date":"2025-04-07","open":41.7,"high":47.37,"low":40.14,"close":43.9,"volume":965561,"rsi_14":22.64,"sma_20":60.66,"sma_60":60.79,"sma_120":61.5},{"date":"2025-04-08","open":46.3,"high":46.76,"low":40.34,"close":41.72,"volume":941645,"rsi_14":16.05,"sma_20":59.97,"sma_60":60.52,"sma_120":61.31},{"date":"2025-04-09","open":40.25,"high":49.03,"low":39.55,"close":48.19,"volume":1315423,"rsi_14":29.98,"sma_20":59.58,"sma_60":60.32,"sma_120":61.2},{"date":"2025-04-10","open":45.76,"high":45.76,"low":40.12,"close":41.84,"volume":739036,"rsi_14":26.02,"sma_20":58.9,"sma_60":59.99,"sma_120":61.04},{"date":"2025-04-11","open":42.33,"high":44.53,"low":40.62,"close":43.89,"volume":461970,"rsi_14":27.4,"sma_20":58.16,"sma_60":59.66,"sma_120":60.89},{"date":"2025-04-14","open":45.77,"high":45.77,"low":43.32,"close":44.27,"volume":410666,"rsi_14":27.66,"sma_20":57.35,"sma_60":59.32,"sma_120":60.75},{"date":"2025-04-15","open":44.33,"high":45.67,"low":44.01,"close":44.12,"volume":195313,"rsi_14":26.46,"sma_20":56.52,"sma_60":58.97,"sma_120":60.61},{"date":"2025-04-16","open":44.52,"high":46.25,"low":44.35,"close":44.73,"volume":288192,"rsi_14":28.27,"sma_20":55.62,"sma_60":58.64,"sma_120":60.48},{"date":"2025-04-17","open":45.45,"high":48.17,"low":45.45,"close":46.73,"volume":512713,"rsi_14":32.06,"sma_20":54.81,"sma_60":58.38,"sma_120":60.36},{"date":"2025-04-21","open":45.45,"high":45.46,"low":43.29,"close":44.25,"volume":197955,"rsi_14":27.98,"sma_20":53.91,"sma_60":58.06,"sma_120":60.23},{"date":"2025-04-22","open":45.2,"high":47.18,"low":45.05,"close":46.48,"volume":304104,"rsi_14":30.57,"sma_20":53.05,"sma_60":57.81,"sma_120":60.11},{"date":"2025-04-23","open":47.54,"high":48.3,"low":45.82,"close":46.33,"volume":459903,"rsi_14":30.19,"sma_20":52.18,"sma_60":57.58,"sma_120":60.0},{"date":"2025-04-24","open":47.1,"high":48.09,"low":46.44,"close":47.67,"volume":288120,"rsi_14":40.95,"sma_20":51.35,"sma_60":57.39,"sma_120":59.92},{"date":"2025-04-25","open":47.11,"high":47.66,"low":46.61,"close":47.59,"volume":246486,"rsi_14":55.1,"sma_20":50.57,"sma_60":57.19,"sma_120":59.83},{"date":"2025-04-28","open":47.53,"high":48.53,"low":47.42,"close":48.18,"volume":112529,"rsi_14":57.9,"sma_20":49.85,"sma_60":57.0,"sma_120":59.75},{"date":"2025-04-29","open":47.34,"high":48.32,"low":47.04,"close":47.85,"volume":122334,"rsi_14":62.15,"sma_20":49.04,"sma_60":56.85,"sma_120":59.67},{"date":"2025-04-30","open":46.48,"high":46.56,"low":44.25,"close":45.34,"volume":542223,"rsi_14":43.31,"sma_20":48.08,"sma_60":56.65,"sma_120":59.54},{"date":"2025-05-01","open":44.83,"high":46.89,"low":44.83,"close":45.74,"volume":458778,"rsi_14":62.76,"sma_20":47.12,"sma_60":56.42,"sma_120":59.42},{"date":"2025-05-02","open":46.79,"high":47.53,"low":45.22,"close":47.05,"volume":405130,"rsi_14":60.84,"sma_20":46.74,"sma_60":56.21,"sma_120":59.27},{"date":"2025-05-05","open":45.83,"high":45.94,"low":44.82,"close":45.36,"volume":307540,"rsi_14":53.44,"sma_20":46.77,"sma_60":56.0,"sma_120":59.11},{"date":"2025-05-06","open":45.72,"high":46.12,"low":44.86,"close":45.28,"volume":296290,"rsi_14":53.67,"sma_20":46.84,"sma_60":55.8,"sma_120":58.94},{"date":"2025-05-07","open":45.82,"high":45.83,"low":44.72,"close":45.42,"volume":267940,"rsi_14":52.26,"sma_20":47.03,"sma_60":55.55,"sma_120":58.76},{"date":"2025-05-08","open":46.15,"high":47.82,"low":46.15,"close":46.63,"volume":364878,"rsi_14":49.66,"sma_20":46.95,"sma_60":55.3,"sma_120":58.6},{"date":"2025-05-09","open":47.73,"high":47.99,"low":46.76,"close":47.49,"volume":220832,"rsi_14":62.52,"sma_20":47.24,"sma_60":55.13,"sma_120":58.45},{"date":"2025-05-12","open":50.92,"high":51.4,"low":49.21,"close":49.9,"volume":377691,"rsi_14":63.05,"sma_20":47.55,"sma_60":54.97,"sma_120":58.3},{"date":"2025-05-13","open":50.43,"high":52.11,"low":50.15,"close":51.27,"volume":293963,"rsi_14":67.26,"sma_20":47.91,"sma_60":54.84,"sma_120":58.17},{"date":"2025-05-14","open":50.81,"high":51.06,"low":50.33,"close":50.7,"volume":213268,"rsi_14":61.2,"sma_20":48.25,"sma_60":54.66,"sma_120":58.03},{"date":"2025-05-15","open":49.52,"high":51.19,"low":49.18,"close":51.09,"volume":237313,"rsi_14":62.63,"sma_20":48.58,"sma_60":54.48,"sma_120":57.89},{"date":"2025-05-16","open":51.19,"high":51.33,"low":49.92,"close":50.86,"volume":184410,"rsi_14":59.93,"sma_20":48.79,"sma_60":54.28,"sma_120":57.74},{"date":"2025-05-19","open":50.16,"high":50.18,"low":48.91,"close":49.64,"volume":248962,"rsi_14":56.23,"sma_20":49.06,"sma_60":54.1,"sma_120":57.56},{"date":"2025-05-20","open":49.59,"high":49.76,"low":48.61,"close":48.74,"volume":237099,"rsi_14":63.31,"sma_20":49.18,"sma_60":53.9,"sma_120":57.38},{"date":"2025-05-21","open":48.11,"high":48.26,"low":46.87,"close":46.91,"volume":417014,"rsi_14":54.12,"sma_20":49.21,"sma_60":53.7,"sma_120":57.21},{"date":"2025-05-22","open":46.47,"high":46.97,"low":45.39,"close":46.57,"volume":303708,"rsi_14":48.2,"sma_20":49.15,"sma_60":53.51,"sma_120":57.04},{"date":"2025-05-23","open":45.78,"high":47.01,"low":45.62,"close":46.75,"volume":353339,"rsi_14":55.9,"sma_20":49.11,"sma_60":53.31,"sma_120":56.87},{"date":"2025-05-27","open":47.31,"high":47.7,"low":46.73,"close":47.59,"volume":306571,"rsi_14":59.28,"sma_20":49.08,"sma_60":53.09,"sma_120":56.7},{"date":"2025-05-28","open":48.21,"high":48.25,"low":46.15,"close":46.38,"volume":351406,"rsi_14":53.52,"sma_20":49.01,"sma_60":52.93,"sma_120":56.54},{"date":"2025-05-29","open":46.58,"high":47.05,"low":45.96,"close":46.93,"volume":349172,"rsi_14":51.17,"sma_20":49.09,"sma_60":52.79,"sma_120":56.37},{"date":"2025-05-30","open":46.4,"high":46.68,"low":45.46,"close":46.15,"volume":416410,"rsi_14":44.8,"sma_20":49.11,"sma_60":52.67,"sma_120":56.23},{"date":"2025-06-02","open":47.9,"high":48.04,"low":46.36,"close":47.39,"volume":514474,"rsi_14":39.21,"sma_20":49.13,"sma_60":52.56,"sma_120":56.1},{"date":"2025-06-03","open":47.3,"high":49.08,"low":46.6,"close":48.57,"volume":362670,"rsi_14":38.23,"sma_20":49.29,"sma_60":52.45,"sma_120":55.99},{"date":"2025-06-04","open":48.49,"high":49.19,"low":46.5,"close":46.64,"volume":497054,"rsi_14":34.17,"sma_20":49.36,"sma_60":52.29,"sma_120":55.87},{"date":"2025-06-05","open":47.19,"high":47.19,"low":46.27,"close":46.51,"volume":357201,"rsi_14":31.78,"sma_20":49.42,"sma_60":52.14,"sma_120":55.76},{"date":"2025-06-06","open":47.38,"high":48.52,"low":47.16,"close":48.15,"volume":364805,"rsi_14":40.31,"sma_20":49.49,"sma_60":52.01,"sma_120":55.65},{"date":"2025-06-09","open":48.55,"high":49.4,"low":47.84,"close":48.39,"volume":382621,"rsi_14":45.2,"sma_20":49.54,"sma_60":51.89,"sma_120":55.56},{"date":"2025-06-10","open":49.29,"high":50.75,"low":49.29,"close":50.13,"volume":520208,"rsi_14":55.0,"sma_20":49.55,"sma_60":51.76,"sma_120":55.49},{"date":"2025-06-11","open":50.8,"high":51.72,"low":49.8,"close":51.57,"volume":450892,"rsi_14":67.32,"sma_20":49.57,"sma_60":51.61,"sma_120":55.45},{"date":"2025-06-12","open":51.13,"high":51.95,"low":50.39,"close":51.92,"volume":505441,"rsi_14":69.88,"sma_20":49.63,"sma_60":51.47,"sma_120":55.43},{"date":"2025-06-13","open":54.04,"high":54.25,"low":52.38,"close":53.75,"volume":1134099,"rsi_14":73.18,"sma_20":49.77,"sma_60":51.32,"sma_120":55.44},{"date":"2025-06-16","open":53.54,"high":54.5,"low":52.6,"close":53.39,"volume":1113994,"rsi_14":69.82,"sma_20":49.9,"sma_60":51.16,"sma_120":55.46},{"date":"2025-06-17","open":54.42,"high":55.16,"low":53.64,"close":54.46,"volume":723751,"rsi_14":77.93,"sma_20":50.14,"sma_60":51.04,"sma_120":55.48},{"date":"2025-06-18","open":54.99,"high":55.32,"low":53.4,"close":53.66,"volume":788586,"rsi_14":72.87,"sma_20":50.4,"sma_60":50.88,"sma_120":55.5},{"date":"2025-06-20","open":54.14,"high":55.02,"low":53.76,"close":54.63,"volume":558827,"rsi_14":78.43,"sma_20":50.79,"sma_60":50.73,"sma_120":55.51},{"date":"2025-06-23","open":56.31,"high":56.31,"low":51.51,"close":51.96,"volume":1147325,"rsi_14":63.98,"sma_20":51.07,"sma_60":50.52,"sma_120":55.5},{"date":"2025-06-24","open":50.22,"high":51.64,"low":50.19,"close":50.55,"volume":1190183,"rsi_14":54.97,"sma_20":51.25,"sma_60":50.31,"sma_120":55.48},{"date":"2025-06-25","open":50.48,"high":50.79,"low":49.78,"close":50.07,"volume":293932,"rsi_14":60.14,"sma_20":51.36,"sma_60":50.1,"sma_120":55.46},{"date":"2025-06-26","open":50.32,"high":51.74,"low":50.07,"close":51.52,"volume":565278,"rsi_14":64.03,"sma_20":51.61,"sma_60":49.89,"sma_120":55.43},{"date":"2025-06-27","open":51.54,"high":51.54,"low":50.38,"close":50.96,"volume":562310,"rsi_14":58.0,"sma_20":51.8,"sma_60":49.65,"sma_120":55.39},{"date":"2025-06-30","open":50.51,"high":50.99,"low":50.1,"close":50.34,"volume":263120,"rsi_14":55.14,"sma_20":52.0,"sma_60":49.41,"sma_120":55.33},{"date":"2025-07-01","open":50.49,"high":51.61,"low":49.6,"close":51.25,"volume":314839,"rsi_14":52.69,"sma_20":52.18,"sma_60":49.35,"sma_120":55.29},{"date":"2025-07-02","open":51.93,"high":53.04,"low":50.9,"close":52.83,"volume":384487,"rsi_14":53.08,"sma_20":52.38,"sma_60":49.48,"sma_120":55.25},{"date":"2025-07-03","open":52.81,"high":53.32,"low":52.48,"close":53.12,"volume":281601,"rsi_14":52.87,"sma_20":52.7,"sma_60":49.63,"sma_120":55.21},{"date":"2025-07-07","open":52.39,"high":52.87,"low":50.87,"close":51.92,"volume":344932,"rsi_14":42.67,"sma_20":52.96,"sma_60":49.8,"sma_120":55.16},{"date":"2025-07-08","open":51.84,"high":55.1,"low":51.84,"close":54.75,"volume":815321,"rsi_14":53.03,"sma_20":53.28,"sma_60":49.91,"sma_120":55.11},{"date":"2025-07-09","open":54.53,"high":54.85,"low":53.84,"close":54.12,"volume":661896,"rsi_14":47.98,"sma_20":53.56,"sma_60":50.11,"sma_120":55.05},{"date":"2025-07-10","open":53.8,"high":55.03,"low":53.15,"close":54.96,"volume":421743,"rsi_14":52.89,"sma_20":53.79,"sma_60":50.3,"sma_120":54.98},{"date":"2025-07-11","open":54.74,"high":55.82,"low":54.42,"close":55.44,"volume":379082,"rsi_14":51.48,"sma_20":53.97,"sma_60":50.48,"sma_120":54.9},{"date":"2025-07-14","open":55.2,"high":55.2,"low":53.67,"close":54.25,"volume":818108,"rsi_14":56.7,"sma_20":54.08,"sma_60":50.65,"sma_120":54.81},{"date":"2025-07-15","open":54.06,"high":54.47,"low":52.53,"close":52.62,"volume":620417,"rsi_14":57.04,"sma_20":54.0,"sma_60":50.78,"sma_120":54.71},{"date":"2025-07-16","open":52.63,"high":53.09,"low":51.37,"close":51.74,"volume":342853,"rsi_14":55.52,"sma_20":53.9,"sma_60":50.86,"sma_120":54.62},{"date":"2025-07-17","open":51.45,"high":52.49,"low":50.96,"close":52.34,"volume":300541,"rsi_14":52.89,"sma_20":53.77,"sma_60":50.99,"sma_120":54.53},{"date":"2025-07-18","open":53.09,"high":53.6,"low":51.11,"close":51.52,"volume":525018,"rsi_14":51.92,"sma_20":53.65,"sma_60":51.08,"sma_120":54.44},{"date":"2025-07-21","open":51.56,"high":51.71,"low":50.24,"close":50.47,"volume":531225,"rsi_14":50.43,"sma_20":53.42,"sma_60":51.14,"sma_120":54.36},{"date":"2025-07-22","open":50.34,"high":51.44,"low":50.23,"close":50.89,"volume":544322,"rsi_14":48.75,"sma_20":53.35,"sma_60":51.19,"sma_120":54.29},{"date":"2025-07-23","open":51.23,"high":52.51,"low":51.06,"close":52.51,"volume":486616,"rsi_14":48.88,"sma_20":53.45,"sma_60":51.27,"sma_120":54.23},{"date":"2025-07-24","open":52.25,"high":53.3,"low":51.74,"close":53.2,"volume":496237,"rsi_14":50.26,"sma_20":53.61,"sma_60":51.35,"sma_120":54.17},{"date":"2025-07-25","open":53.33,"high":53.45,"low":52.27,"close":52.86,"volume":287181,"rsi_14":53.35,"sma_20":53.68,"sma_60":51.43,"sma_120":54.14},{"date":"2025-07-28","open":53.43,"high":54.17,"low":53.38,"close":53.97,"volume":488757,"rsi_14":46.82,"sma_20":53.83,"sma_60":51.57,"sma_120":54.11},{"date":"2025-07-29","open":54.2,"high":55.06,"low":53.84,"close":54.99,"volume":470988,"rsi_14":53.33,"sma_20":54.07,"sma_60":51.72,"sma_120":54.07},{"date":"2025-07-30","open":54.53,"high":54.53,"low":52.8,"close":53.45,"volume":349239,"rsi_14":44.24,"sma_20":54.18,"sma_60":51.83,"sma_120":54.02},{"date":"2025-07-31","open":52.53,"high":54.07,"low":52.36,"close":52.91,"volume":439548,"rsi_14":40.47,"sma_20":54.18,"sma_60":51.95,"sma_120":53.98},{"date":"2025-08-01","open":52.47,"high":52.56,"low":50.35,"close":50.96,"volume":526030,"rsi_14":38.29,"sma_20":54.07,"sma_60":52.04,"sma_120":53.92},{"date":"2025-08-04","open":50.62,"high":51.45,"low":50.17,"close":50.63,"volume":363888,"rsi_14":42.19,"sma_20":54.0,"sma_60":52.13,"sma_120":53.84},{"date":"2025-08-05","open":50.61,"high":50.9,"low":49.4,"close":50.75,"volume":273153,"rsi_14":45.83,"sma_20":53.8,"sma_60":52.19,"sma_120":53.75},{"date":"2025-08-06","open":51.38,"high":52.03,"low":49.54,"close":49.84,"volume":444924,"rsi_14":39.81,"sma_20":53.58,"sma_60":52.23,"sma_120":53.68},{"date":"2025-08-07","open":50.43,"high":51.53,"low":49.32,"close":49.44,"volume":527325,"rsi_14":41.21,"sma_20":53.29,"sma_60":52.21,"sma_120":53.59},{"date":"2025-08-08","open":49.92,"high":50.92,"low":49.41,"close":50.05,"volume":383592,"rsi_14":48.09,"sma_20":53.02,"sma_60":52.19,"sma_120":53.51},{"date":"2025-08-11","open":50.23,"high":50.67,"low":49.08,"close":49.28,"volume":266300,"rsi_14":43.13,"sma_20":52.76,"sma_60":52.16,"sma_120":53.41},{"date":"2025-08-12","open":49.43,"high":50.55,"low":49.18,"close":49.71,"volume":256188,"rsi_14":36.84,"sma_20":52.61,"sma_60":52.13,"sma_120":53.3},{"date":"2025-08-13","open":49.84,"high":50.86,"low":49.45,"close":50.86,"volume":289256,"rsi_14":39.44,"sma_20":52.57,"sma_60":52.12,"sma_120":53.2},{"date":"2025-08-14","open":50.74,"high":50.87,"low":49.69,"close":50.72,"volume":222829,"rsi_14":40.14,"sma_20":52.48,"sma_60":52.13,"sma_120":53.12},{"date":"2025-08-15","open":50.75,"high":51.85,"low":50.46,"close":50.7,"volume":315303,"rsi_14":33.37,"sma_20":52.44,"sma_60":52.16,"sma_120":53.03},{"date":"2025-08-18","open":50.2,"high":50.53,"low":49.52,"close":50.13,"volume":257838,"rsi_14":24.41,"sma_20":52.42,"sma_60":52.21,"sma_120":52.96},{"date":"2025-08-19","open":49.77,"high":50.69,"low":49.57,"close":50.09,"volume":456032,"rsi_14":28.99,"sma_20":52.38,"sma_60":52.27,"sma_120":52.89},{"date":"2025-08-20","open":50.36,"high":51.36,"low":50.28,"close":51.0,"volume":363257,"rsi_14":38.54,"sma_20":52.3,"sma_60":52.33,"sma_120":52.82},{"date":"2025-08-21","open":50.8,"high":51.88,"low":50.51,"close":51.62,"volume":162689,"rsi_14":54.75,"sma_20":52.22,"sma_60":52.4,"sma_120":52.74},{"date":"2025-08-22","open":51.88,"high":53.97,"low":51.88,"close":53.71,"volume":358193,"rsi_14":67.52,"sma_20":52.26,"sma_60":52.52,"sma_120":52.72},{"date":"2025-08-25","open":53.56,"high":54.09,"low":53.25,"close":53.98,"volume":222028,"rsi_14":68.06,"sma_20":52.26,"sma_60":52.63,"sma_120":52.71},{"date":"2025-08-26","open":53.58,"high":53.9,"low":52.81,"close":53.75,"volume":188480,"rsi_14":73.72,"sma_20":52.2,"sma_60":52.75,"sma_120":52.71},{"date":"2025-08-27","open":53.68,"high":55.4,"low":53.61,"close":55.0,"volume":323612,"rsi_14":80.58,"sma_20":52.28,"sma_60":52.88,"sma_120":52.72},{"date":"2025-08-28","open":55.09,"high":56.0,"low":54.35,"close":55.8,"volume":538139,"rsi_14":80.97,"sma_20":52.42,"sma_60":53.0,"sma_120":52.72},{"date":"2025-08-29","open":55.83,"high":56.68,"low":55.74,"close":56.34,"volume":384472,"rsi_14":89.05,"sma_20":52.7,"sma_60":53.16,"sma_120":52.72},{"date":"2025-09-02","open":56.05,"high":56.75,"low":55.3,"close":56.52,"volume":438458,"rsi_14":88.73,"sma_20":53.0,"sma_60":53.32,"sma_120":52.73},{"date":"2025-09-03","open":55.45,"high":56.59,"low":53.68,"close":54.05,"volume":396143,"rsi_14":65.83,"sma_20":53.17,"sma_60":53.41,"sma_120":52.71},{"date":"2025-09-04","open":53.99,"high":55.17,"low":53.62,"close":54.7,"volume":242300,"rsi_14":68.76,"sma_20":53.41,"sma_60":53.52,"sma_120":52.71},{"date":"2025-09-05","open":53.8,"high":54.17,"low":52.06,"close":52.57,"volume":436609,"rsi_14":57.36,"sma_20":53.57,"sma_60":53.55,"sma_120":52.65},{"date":"2025-09-08","open":52.93,"high":53.34,"low":51.45,"close":52.38,"volume":548030,"rsi_14":59.09,"sma_20":53.69,"sma_60":53.56,"sma_120":52.59},{"date":"2025-09-09","open":52.88,"high":54.32,"low":52.79,"close":52.9,"volume":494006,"rsi_14":60.93,"sma_20":53.88,"sma_60":53.57,"sma_120":52.52},{"date":"2025-09-10","open":53.1,"high":54.73,"low":52.86,"close":54.73,"volume":441941,"rsi_14":63.58,"sma_20":54.13,"sma_60":53.58,"sma_120":52.45},{"date":"2025-09-11","open":53.95,"high":54.93,"low":53.48,"close":54.64,"volume":230657,"rsi_14":61.42,"sma_20":54.33,"sma_60":53.6,"sma_120":52.38},{"date":"2025-09-12","open":55.06,"high":55.62,"low":53.98,"close":53.98,"volume":136475,"rsi_14":51.12,"sma_20":54.49,"sma_60":53.58,"sma_120":52.31},{"date":"2025-09-15","open":54.25,"high":54.48,"low":53.46,"close":53.66,"volume":185509,"rsi_14":48.68,"sma_20":54.64,"sma_60":53.58,"sma_120":52.23},{"date":"2025-09-16","open":54.1,"high":55.77,"low":54.1,"close":55.46,"volume":450069,"rsi_14":56.36,"sma_20":54.91,"sma_60":53.59,"sma_120":52.16},{"date":"2025-09-17","open":55.31,"high":56.46,"low":54.83,"close":55.66,"volume":270398,"rsi_14":52.69,"sma_20":55.2,"sma_60":53.64,"sma_120":52.08},{"date":"2025-09-18","open":55.79,"high":55.99,"low":54.52,"close":55.26,"volume":296820,"rsi_14":47.75,"sma_20":55.42,"sma_60":53.72,"sma_120":52.02},{"date":"2025-09-19","open":55.15,"high":55.15,"low":53.49,"close":53.85,"volume":195032,"rsi_14":40.31,"sma_20":55.53,"sma_60":53.79,"sma_120":51.94},{"date":"2025-09-22","open":53.39,"high":54.21,"low":53.03,"close":53.75,"volume":183520,"rsi_14":39.17,"sma_20":55.53,"sma_60":53.82,"sma_120":51.85},{"date":"2025-09-23","open":54.11,"high":56.71,"low":54.11,"close":55.52,"volume":665127,"rsi_14":54.65,"sma_20":55.59,"sma_60":53.89,"sma_120":51.77},{"date":"2025-09-24","open":56.26,"high":58.0,"low":56.26,"close":56.98,"volume":352787,"rsi_14":57.57,"sma_20":55.74,"sma_60":54.0,"sma_120":51.7},{"date":"2025-09-25","open":56.94,"high":58.09,"low":56.63,"close":57.92,"volume":269614,"rsi_14":71.9,"sma_20":55.87,"sma_60":54.11,"sma_120":51.73},{"date":"2025-09-26","open":58.11,"high":60.18,"low":58.11,"close":59.04,"volume":400430,"rsi_14":75.62,"sma_20":56.01,"sma_60":54.2,"sma_120":51.84},{"date":"2025-09-29","open":58.35,"high":58.35,"low":56.25,"close":56.86,"volume":463557,"rsi_14":62.9,"sma_20":56.02,"sma_60":54.26,"sma_120":51.95},{"date":"2025-09-30","open":56.22,"high":56.22,"low":54.74,"close":55.65,"volume":1035851,"rsi_14":52.04,"sma_20":55.95,"sma_60":54.32,"sma_120":52.06},{"date":"2025-10-01","open":55.31,"high":55.99,"low":54.98,"close":55.6,"volume":352633,"rsi_14":52.19,"sma_20":56.01,"sma_60":54.33,"sma_120":52.12},{"date":"2025-10-02","open":55.28,"high":56.34,"low":54.39,"close":54.44,"volume":347850,"rsi_14":50.36,"sma_20":55.98,"sma_60":54.32,"sma_120":52.22},{"date":"2025-10-03","open":54.99,"high":55.66,"low":54.89,"close":55.08,"volume":261258,"rsi_14":53.74,"sma_20":56.09,"sma_60":54.32,"sma_120":52.31},{"date":"2025-10-06","open":55.65,"high":56.17,"low":55.14,"close":55.62,"volume":217906,"rsi_14":49.15,"sma_20":56.24,"sma_60":54.32,"sma_120":52.4},{"date":"2025-10-07","open":55.42,"high":55.83,"low":53.79,"close":55.71,"volume":355265,"rsi_14":48.68,"sma_20":56.36,"sma_60":54.33,"sma_120":52.49},{"date":"2025-10-08","open":55.78,"high":55.78,"low":54.28,"close":55.08,"volume":284437,"rsi_14":47.83,"sma_20":56.36,"sma_60":54.37,"sma_120":52.57},{"date":"2025-10-09","open":55.37,"high":56.31,"low":53.49,"close":53.55,"volume":311261,"rsi_14":47.46,"sma_20":56.29,"sma_60":54.39,"sma_120":52.63},{"date":"2025-10-10","open":52.87,"high":53.3,"low":50.45,"close":50.51,"volume":410992,"rsi_14":38.73,"sma_20":56.09,"sma_60":54.36,"sma_120":52.67},{"date":"2025-10-13","open":51.33,"high":51.94,"low":50.92,"close":51.89,"volume":264395,"rsi_14":38.61,"sma_20":55.98,"sma_60":54.36,"sma_120":52.72},{"date":"2025-10-14","open":50.51,"high":52.37,"low":50.26,"close":51.77,"volume":274797,"rsi_14":32.16,"sma_20":55.78,"sma_60":54.37,"sma_120":52.76},{"date":"2025-10-15","open":52.44,"high":53.02,"low":51.0,"close":51.79,"volume":222169,"rsi_14":27.61,"sma_20":55.56,"sma_60":54.38,"sma_120":52.79},{"date":"2025-10-16","open":51.97,"high":52.17,"low":49.85,"close":50.54,"volume":267819,"rsi_14":19.23,"sma_20":55.3,"sma_60":54.34,"sma_120":52.8},{"date":"2025-10-17","open":50.87,"high":51.49,"low":50.53,"close":51.27,"volume":232812,"rsi_14":27.4,"sma_20":55.15,"sma_60":54.3,"sma_120":52.83},{"date":"2025-10-20","open":51.36,"high":52.57,"low":51.36,"close":52.37,"volume":221635,"rsi_14":36.61,"sma_20":55.07,"sma_60":54.29,"sma_120":52.86},{"date":"2025-10-21","open":52.64,"high":52.87,"low":51.6,"close":52.07,"volume":426391,"rsi_14":35.89,"sma_20":54.89,"sma_60":54.25,"sma_120":52.91},{"date":"2025-10-22","open":52.68,"high":53.87,"low":51.94,"close":53.45,"volume":630444,"rsi_14":46.08,"sma_20":54.71,"sma_60":54.22,"sma_120":52.97},{"date":"2025-10-23","open":55.15,"high":55.54,"low":54.22,"close":54.79,"volume":565112,"rsi_14":48.9,"sma_20":54.55,"sma_60":54.23,"sma_120":53.03},{"date":"2025-10-24","open":55.18,"high":55.28,"low":53.63,"close":53.67,"volume":273170,"rsi_14":43.05,"sma_20":54.28,"sma_60":54.24,"sma_120":53.09},{"date":"2025-10-27","open":54.03,"high":54.39,"low":53.52,"close":54.02,"volume":192162,"rsi_14":44.07,"sma_20":54.14,"sma_60":54.28,"sma_120":53.16},{"date":"2025-10-28","open":53.54,"high":53.85,"low":52.79,"close":52.93,"volume":199846,"rsi_14":42.71,"sma_20":54.0,"sma_60":54.32,"sma_120":53.22},{"date":"2025-10-29","open":52.84,"high":54.1,"low":52.76,"close":53.7,"volume":193653,"rsi_14":50.53,"sma_20":53.9,"sma_60":54.36,"sma_120":53.28},{"date":"2025-10-30","open":53.57,"high":54.32,"low":52.81,"close":52.98,"volume":188069,"rsi_14":60.61,"sma_20":53.83,"sma_60":54.41,"sma_120":53.32},{"date":"2025-10-31","open":53.18,"high":54.3,"low":52.71,"close":53.64,"volume":346416,"rsi_14":58.05,"sma_20":53.76,"sma_60":54.47,"sma_120":53.34},{"date":"2025-11-03","open":53.74,"high":54.01,"low":52.5,"close":53.68,"volume":249570,"rsi_14":58.83,"sma_20":53.66,"sma_60":54.53,"sma_120":53.36},{"date":"2025-11-04","open":52.34,"high":52.82,"low":51.58,"close":52.63,"volume":327142,"rsi_14":53.53,"sma_20":53.5,"sma_60":54.58,"sma_120":53.37},{"date":"2025-11-05","open":52.58,"high":53.95,"low":52.58,"close":52.83,"volume":230187,"rsi_14":60.56,"sma_20":53.39,"sma_60":54.63,"sma_120":53.38},{"date":"2025-11-06","open":53.08,"high":54.83,"low":53.08,"close":53.79,"volume":316237,"rsi_14":61.37,"sma_20":53.4,"sma_60":54.67,"sma_120":53.4},{"date":"2025-11-07","open":54.21,"high":55.55,"low":53.93,"close":55.32,"volume":223875,"rsi_14":62.83,"sma_20":53.64,"sma_60":54.74,"sma_120":53.44},{"date":"2025-11-10","open":55.56,"high":56.6,"low":54.25,"close":56.35,"volume":291043,"rsi_14":67.47,"sma_20":53.87,"sma_60":54.83,"sma_120":53.5},{"date":"2025-11-11","open":56.93,"high":58.6,"low":56.76,"close":57.79,"volume":289640,"rsi_14":67.66,"sma_20":54.18,"sma_60":54.96,"sma_120":53.58},{"date":"2025-11-12","open":57.07,"high":57.51,"low":56.07,"close":56.13,"volume":180710,"rsi_14":55.32,"sma_20":54.4,"sma_60":55.05,"sma_120":53.66},{"date":"2025-11-13","open":56.42,"high":57.45,"low":56.07,"close":56.45,"volume":306217,"rsi_14":61.74,"sma_20":54.7,"sma_60":55.14,"sma_120":53.74},{"date":"2025-11-14","open":57.12,"high":58.6,"low":55.65,"close":58.31,"volume":257126,"rsi_14":66.1,"sma_20":55.05,"sma_60":55.25,"sma_120":53.82},{"date":"2025-11-17","open":58.3,"high":58.3,"low":55.77,"close":56.17,"volume":240435,"rsi_14":61.25,"sma_20":55.24,"sma_60":55.28,"sma_120":53.9},{"date":"2025-11-18","open":55.8,"high":57.39,"low":55.36,"close":57.04,"volume":338585,"rsi_14":61.51,"sma_20":55.5,"sma_60":55.33,"sma_120":53.98},{"date":"2025-11-19","open":54.96,"high":55.95,"low":54.28,"close":55.62,"volume":206041,"rsi_14":58.67,"sma_20":55.61,"sma_60":55.35,"sma_120":54.05},{"date":"2025-11-20","open":56.18,"high":57.67,"low":54.28,"close":54.33,"volume":326259,"rsi_14":52.18,"sma_20":55.58,"sma_60":55.33,"sma_120":54.11},{"date":"2025-11-21","open":54.55,"high":55.49,"low":53.38,"close":54.99,"volume":239868,"rsi_14":53.97,"sma_20":55.65,"sma_60":55.31,"sma_120":54.15},{"date":"2025-11-24","open":54.71,"high":55.05,"low":53.03,"close":54.69,"volume":1134441,"rsi_14":56.58,"sma_20":55.68,"sma_60":55.28,"sma_120":54.22},{"date":"2025-11-25","open":53.63,"high":54.4,"low":53.11,"close":54.03,"volume":676862,"rsi_14":53.7,"sma_20":55.74,"sma_60":55.23,"sma_120":54.28},{"date":"2025-11-26","open":54.05,"high":55.56,"low":53.91,"close":54.75,"volume":191666,"rsi_14":53.01,"sma_20":55.79,"sma_60":55.24,"sma_120":54.33},{"date":"2025-11-28","open":54.87,"high":56.65,"low":54.73,"close":56.18,"volume":121057,"rsi_14":52.72,"sma_20":55.95,"sma_60":55.26,"sma_120":54.39},{"date":"2025-12-01","open":56.38,"high":57.87,"low":56.26,"close":57.32,"volume":232644,"rsi_14":53.04,"sma_20":56.14,"sma_60":55.33,"sma_120":54.44},{"date":"2025-12-02","open":57.22,"high":57.22,"low":55.22,"close":55.79,"volume":201924,"rsi_14":43.73,"sma_20":56.25,"sma_60":55.38,"sma_120":54.47},{"date":"2025-12-03","open":56.5,"high":58.05,"low":56.47,"close":57.9,"volume":210777,"rsi_14":55.38,"sma_20":56.51,"sma_60":55.46,"sma_120":54.52},{"date":"2025-12-04","open":57.86,"high":58.52,"low":57.52,"close":58.39,"volume":141276,"rsi_14":55.85,"sma_20":56.79,"sma_60":55.51,"sma_120":54.55},{"date":"2025-12-05","open":58.2,"high":59.72,"low":57.85,"close":57.87,"volume":219384,"rsi_14":48.55,"sma_20":57.0,"sma_60":55.56,"sma_120":54.58},{"date":"2025-12-08","open":57.26,"high":57.82,"low":56.22,"close":56.57,"volume":173291,"rsi_14":51.37,"sma_20":57.06,"sma_60":55.6,"sma_120":54.59},{"date":"2025-12-09","open":56.8,"high":58.18,"low":56.76,"close":57.37,"volume":149695,"rsi_14":51.13,"sma_20":57.12,"sma_60":55.66,"sma_120":54.62},{"date":"2025-12-10","open":57.56,"high":58.63,"low":57.14,"close":58.43,"volume":149917,"rsi_14":60.04,"sma_20":57.15,"sma_60":55.7,"sma_120":54.64},{"date":"2025-12-11","open":57.77,"high":58.59,"low":57.58,"close":57.89,"volume":166738,"rsi_14":63.39,"sma_20":57.24,"sma_60":55.73,"sma_120":54.69},{"date":"2025-12-12","open":58.11,"high":58.48,"low":56.47,"close":56.74,"volume":159186,"rsi_14":56.38,"sma_20":57.25,"sma_60":55.75,"sma_120":54.74},{"date":"2025-12-15","open":56.96,"high":56.96,"low":55.03,"close":55.89,"volume":220410,"rsi_14":54.21,"sma_20":57.13,"sma_60":55.78,"sma_120":54.78},{"date":"2025-12-16","open":55.11,"high":55.11,"low":52.4,"close":52.48,"volume":361365,"rsi_14":45.46,"sma_20":56.94,"sma_60":55.75,"sma_120":54.79},{"date":"2025-12-17","open":53.38,"high":55.03,"low":53.12,"close":54.86,"volume":423414,"rsi_14":50.29,"sma_20":56.83,"sma_60":55.74,"sma_120":54.82},{"date":"2025-12-18","open":54.61,"high":54.61,"low":52.86,"close":53.14,"volume":170005,"rsi_14":42.0,"sma_20":56.71,"sma_60":55.67,"sma_120":54.84},{"date":"2025-12-19","open":53.44,"high":54.15,"low":52.96,"close":53.14,"volume":126551,"rsi_14":38.32,"sma_20":56.65,"sma_60":55.59,"sma_120":54.85},{"date":"2025-12-22","open":54.14,"high":54.9,"low":54.03,"close":54.3,"volume":190193,"rsi_14":45.74,"sma_20":56.61,"sma_60":55.51,"sma_120":54.86},{"date":"2025-12-23","open":54.55,"high":55.1,"low":54.34,"close":55.0,"volume":122262,"rsi_14":40.02,"sma_20":56.61,"sma_60":55.48,"sma_120":54.87},{"date":"2025-12-24","open":54.79,"high":55.1,"low":54.52,"close":54.6,"volume":130362,"rsi_14":37.14,"sma_20":56.63,"sma_60":55.46,"sma_120":54.89},{"date":"2025-12-26","open":54.46,"high":54.78,"low":53.7,"close":54.24,"volume":200884,"rsi_14":37.52,"sma_20":56.59,"sma_60":55.43,"sma_120":54.88},{"date":"2025-12-29","open":54.88,"high":55.51,"low":54.43,"close":55.26,"volume":193557,"rsi_14":44.87,"sma_20":56.53,"sma_60":55.44,"sma_120":54.88},{"date":"2025-12-30","open":55.64,"high":56.36,"low":55.46,"close":56.07,"volume":235674,"rsi_14":44.9,"sma_20":56.45,"sma_60":55.45,"sma_120":54.88},{"date":"2025-12-31","open":56.03,"high":56.08,"low":55.08,"close":55.4,"volume":167185,"rsi_14":38.94,"sma_20":56.42,"sma_60":55.44,"sma_120":54.88},{"date":"2026-01-02","open":55.47,"high":58.03,"low":54.88,"close":57.71,"volume":230983,"rsi_14":48.64,"sma_20":56.4,"sma_60":55.47,"sma_120":54.9},{"date":"2026-01-05","open":61.86,"high":61.91,"low":58.03,"close":60.85,"volume":713116,"rsi_14":60.24,"sma_20":56.51,"sma_60":55.56,"sma_120":54.97},{"date":"2026-01-06","open":60.97,"high":61.08,"low":57.3,"close":57.62,"volume":641662,"rsi_14":53.45,"sma_20":56.48,"sma_60":55.63,"sma_120":55.01},{"date":"2026-01-07","open":58.23,"high":58.23,"low":56.19,"close":56.27,"volume":296604,"rsi_14":59.3,"sma_20":56.45,"sma_60":55.72,"sma_120":55.04},{"date":"2026-01-08","open":56.83,"high":60.57,"low":56.53,"close":59.95,"volume":410504,"rsi_14":61.88,"sma_20":56.57,"sma_60":55.85,"sma_120":55.1},{"date":"2026-01-09","open":60.34,"high":60.68,"low":59.69,"close":60.05,"volume":262589,"rsi_14":67.8,"sma_20":56.64,"sma_60":55.99,"sma_120":55.18},{"date":"2026-01-12","open":60.47,"high":60.47,"low":58.66,"close":59.17,"volume":204231,"rsi_14":64.74,"sma_20":56.69,"sma_60":56.11,"sma_120":55.24},{"date":"2026-01-13","open":60.11,"high":61.92,"low":60.11,"close":60.95,"volume":486384,"rsi_14":65.83,"sma_20":56.89,"sma_60":56.28,"sma_120":55.31},{"date":"2026-01-14","open":61.55,"high":65.19,"low":61.49,"close":63.65,"volume":788407,"rsi_14":69.26,"sma_20":57.26,"sma_60":56.48,"sma_120":55.39},{"date":"2026-01-15","open":62.54,"high":63.63,"low":61.62,"close":62.45,"volume":556878,"rsi_14":66.87,"sma_20":57.75,"sma_60":56.65,"sma_120":55.47},{"date":"2026-01-16","open":62.38,"high":62.92,"low":62.2,"close":62.64,"volume":193861,"rsi_14":68.2,"sma_20":58.13,"sma_60":56.82,"sma_120":55.53},{"date":"2026-01-20","open":63.45,"high":64.26,"low":62.18,"close":62.37,"volume":286185,"rsi_14":65.93,"sma_20":58.58,"sma_60":56.97,"sma_120":55.59},{"date":"2026-01-21","open":63.99,"high":66.18,"low":63.99,"close":65.4,"volume":323183,"rsi_14":69.0,"sma_20":59.19,"sma_60":57.14,"sma_120":55.69},{"date":"2026-01-22","open":64.97,"high":66.06,"low":64.54,"close":66.01,"volume":334720,"rsi_14":71.68,"sma_20":59.77,"sma_60":57.34,"sma_120":55.79},{"date":"2026-01-23","open":67.45,"high":68.36,"low":66.31,"close":66.51,"volume":289000,"rsi_14":69.41,"sma_20":60.35,"sma_60":57.55,"sma_120":55.92},{"date":"2026-01-26","open":68.17,"high":68.37,"low":65.92,"close":66.63,"volume":214300,"rsi_14":64.7,"sma_20":60.95,"sma_60":57.77,"sma_120":56.05},{"date":"2026-01-27","open":66.97,"high":68.2,"low":66.65,"close":67.77,"volume":184100,"rsi_14":78.91,"sma_20":61.64,"sma_60":58.01,"sma_120":56.18},{"date":"2026-01-28","open":68.52,"high":69.12,"low":67.58,"close":68.8,"volume":370500,"rsi_14":86.36,"sma_20":62.32,"sma_60":58.27,"sma_120":56.34},{"date":"2026-01-29","open":71.81,"high":73.42,"low":70.07,"close":70.15,"volume":571600,"rsi_14":84.22,"sma_20":63.03,"sma_60":58.54,"sma_120":56.51},{"date":"2026-01-30","open":69.55,"high":71.67,"low":68.32,"close":71.52,"volume":725700,"rsi_14":85.46,"sma_20":63.84,"sma_60":58.84,"sma_120":56.68},{"date":"2026-02-02","open":68.97,"high":70.05,"low":68.02,"close":68.72,"volume":539400,"rsi_14":76.41,"sma_20":64.39,"sma_60":59.1,"sma_120":56.84},{"date":"2026-02-03","open":69.16,"high":73.51,"low":68.84,"close":73.34,"volume":948200,"rsi_14":79.61,"sma_20":65.02,"sma_60":59.44,"sma_120":57.03},{"date":"2026-02-04","open":73.6,"high":76.82,"low":73.6,"close":76.49,"volume":572500,"rsi_14":80.04,"sma_20":65.98,"sma_60":59.82,"sma_120":57.25},{"date":"2026-02-05","open":74.89,"high":75.44,"low":72.45,"close":74.58,"volume":467600,"rsi_14":77.48,"sma_20":66.9,"sma_60":60.14,"sma_120":57.44},{"date":"2026-02-06","open":75.6,"high":78.09,"low":75.24,"close":77.57,"volume":588900,"rsi_14":80.02,"sma_20":67.79,"sma_60":60.49,"sma_120":57.66},{"date":"2026-02-09","open":77.36,"high":78.97,"low":76.83,"close":78.91,"volume":302400,"rsi_14":81.87,"sma_20":68.74,"sma_60":60.84,"sma_120":57.9},{"date":"2026-02-10","open":78.83,"high":78.88,"low":77.55,"close":78.52,"volume":243640,"rsi_14":80.05,"sma_20":60.96,"sma_60":57.75,"sma_120":56.02},{"date":"2026-02-11","open":80.68,"high":82.92,"low":80.45,"close":82.65,"volume":410810,"rsi_14":80.63,"sma_20":62.38,"sma_60":58.25,"sma_120":56.28},{"date":"2026-02-12","open":82.46,"high":83.42,"low":79.03,"close":79.41,"volume":650179,"rsi_14":80.34,"sma_20":63.65,"sma_60":58.68,"sma_120":56.52},{"date":"2026-02-13","open":79.51,"high":81.34,"low":79.08,"close":80.77,"volume":484045,"rsi_14":84.1,"sma_20":64.93,"sma_60":59.14,"sma_120":56.77},{"date":"2026-02-17","open":81.46,"high":81.74,"low":77.36,"close":78.9,"volume":377481,"rsi_14":67.54,"sma_20":73.35,"sma_60":62.77,"sma_120":59.05},{"date":"2026-02-18","open":81.25,"high":82.15,"low":80.4,"close":81.93,"volume":403400,"rsi_14":69.5,"sma_20":74.34,"sma_60":63.21,"sma_120":59.28},{"date":"2026-02-19","open":83.61,"high":85.2,"low":82.45,"close":83.18,"volume":453400,"rsi_14":69.41,"sma_20":75.23,"sma_60":63.69,"sma_120":59.51},{"date":"2026-02-20","open":82.46,"high":83.38,"low":81.12,"close":82.3,"volume":309310,"rsi_14":66.29,"sma_20":76.06,"sma_60":64.14,"sma_120":59.73},{"date":"2026-02-23","open":82.82,"high":85.32,"low":82.17,"close":83.15,"volume":357700,"rsi_14":73.17,"sma_20":76.89,"sma_60":64.62,"sma_120":59.95},{"date":"2026-02-24","open":82.58,"high":83.08,"low":80.67,"close":82.8,"volume":386583,"rsi_14":81.88,"sma_20":68.7,"sma_60":60.54,"sma_120":57.56},{"date":"2026-02-25","open":83.29,"high":83.45,"low":79.95,"close":81.96,"volume":335751,"rsi_14":61.42,"sma_20":78.43,"sma_60":65.55,"sma_120":60.39},{"date":"2026-02-26","open":80.35,"high":84.43,"low":79.96,"close":82.63,"volume":516769,"rsi_14":77.87,"sma_20":71.03,"sma_60":61.51,"sma_120":58.09},{"date":"2026-02-27","open":84.57,"high":85.88,"low":82.26,"close":85.19,"volume":407817,"rsi_14":82.11,"sma_20":72.49,"sma_60":62.0,"sma_120":58.37},{"date":"2026-03-02","open":90.78,"high":91.27,"low":86.26,"close":88.62,"volume":1472690,"rsi_14":69.56,"sma_20":80.75,"sma_60":67.0,"sma_120":61.19},{"date":"2026-03-03","open":89.64,"high":90.93,"low":85.73,"close":87.04,"volume":1478935,"rsi_14":65.98,"sma_20":81.67,"sma_60":67.49,"sma_120":61.47},{"date":"2026-03-04","open":85.69,"high":86.51,"low":83.12,"close":85.81,"volume":886102,"rsi_14":77.12,"sma_20":76.64,"sma_60":63.52,"sma_120":59.29},{"date":"2026-03-05","open":86.91,"high":88.45,"low":85.62,"close":86.82,"volume":1010257,"rsi_14":77.29,"sma_20":77.95,"sma_60":64.03,"sma_120":59.58},{"date":"2026-03-06","open":89.22,"high":89.39,"low":85.88,"close":87.01,"volume":905318,"rsi_14":66.35,"sma_20":79.13,"sma_60":64.51,"sma_120":59.88},{"date":"2026-03-09","open":87.58,"high":88.96,"low":85.22,"close":86.39,"volume":1616217,"rsi_14":70.69,"sma_20":83.89,"sma_60":69.42,"sma_120":62.54},{"date":"2026-03-10","open":85.15,"high":86.63,"low":83.37,"close":84.06,"volume":1391325,"rsi_14":56.27,"sma_20":84.16,"sma_60":69.84,"sma_120":62.77},{"date":"2026-03-11","open":84.13,"high":88.34,"low":83.94,"close":88.28,"volume":613336,"rsi_14":65.68,"sma_20":82.72,"sma_60":66.0,"sma_120":60.68},{"date":"2026-03-12","open":88.86,"high":91.93,"low":88.44,"close":89.83,"volume":865975,"rsi_14":68.24,"sma_20":85.0,"sma_60":70.9,"sma_120":63.33},{"date":"2026-03-13","open":89.62,"high":91.1,"low":88.66,"close":90.37,"volume":416712,"rsi_14":69.46,"sma_20":85.18,"sma_60":67.19,"sma_120":61.25},{"date":"2026-03-16","open":90.75,"high":91.65,"low":89.13,"close":91.02,"volume":379092,"rsi_14":69.57,"sma_20":85.81,"sma_60":67.79,"sma_120":61.54},{"date":"2026-03-17","open":92.22,"high":94.65,"low":91.27,"close":93.06,"volume":376505,"rsi_14":74.8,"sma_20":86.32,"sma_60":68.44,"sma_120":61.84},{"date":"2026-03-18","open":93.46,"high":94.3,"low":92.67,"close":92.74,"volume":363854,"rsi_14":73.32,"sma_20":87.0,"sma_60":69.08,"sma_120":62.16},{"date":"2026-03-19","open":93.86,"high":96.74,"low":93.02,"close":95.8,"volume":637159,"rsi_14":73.63,"sma_20":87.75,"sma_60":69.74,"sma_120":62.5},{"date":"2026-03-20","open":96.64,"high":98.72,"low":95.42,"close":95.63,"volume":454544,"rsi_14":68.04,"sma_20":88.59,"sma_60":70.38,"sma_120":62.85},{"date":"2026-03-23","open":92.17,"high":98.3,"low":91.42,"close":97.52,"volume":485576,"rsi_14":77.52,"sma_20":89.37,"sma_60":71.07,"sma_120":63.23},{"date":"2026-03-24","open":98.36,"high":103.67,"low":98.15,"close":101.55,"volume":446479,"rsi_14":84.4,"sma_20":90.28,"sma_60":71.79,"sma_120":63.63},{"date":"2026-03-25","open":99.67,"high":102.11,"low":99.67,"close":100.94,"volume":279793,"rsi_14":80.51,"sma_20":91.2,"sma_60":72.5,"sma_120":64.01},{"date":"2026-03-26","open":101.38,"high":104.93,"low":100.8,"close":103.94,"volume":454019,"rsi_14":83.56,"sma_20":92.26,"sma_60":73.26,"sma_120":64.41},{"date":"2026-03-27","open":104.48,"high":108.01,"low":102.98,"close":107.49,"volume":943334,"rsi_14":87.82,"sma_20":93.35,"sma_60":74.1,"sma_120":64.85},{"date":"2026-03-30","open":109.51,"high":110.44,"low":104.67,"close":105.45,"volume":610248,"rsi_14":88.01,"sma_20":94.17,"sma_60":74.89,"sma_120":65.27},{"date":"2026-03-31","open":105.62,"high":108.17,"low":98.83,"close":102.7,"volume":813016,"rsi_14":77.49,"sma_20":94.95,"sma_60":75.62,"sma_120":65.66},{"date":"2026-04-01","open":97.35,"high":100.55,"low":93.2,"close":95.11,"volume":714744,"rsi_14":57.57,"sma_20":95.38,"sma_60":76.24,"sma_120":65.98},{"date":"2026-04-02","open":100.17,"high":101.72,"low":95.17,"close":96.05,"volume":519332,"rsi_14":58.17,"sma_20":95.82,"sma_60":76.88,"sma_120":66.32},{"date":"2026-04-06","open":95.63,"high":97.44,"low":94.76,"close":97.43,"volume":224254,"rsi_14":59.04,"sma_20":96.32,"sma_60":77.57,"sma_120":66.67},{"date":"2026-04-07","open":97.97,"high":100.94,"low":97.8,"close":98.78,"volume":338027,"rsi_14":58.27,"sma_20":96.93,"sma_60":78.33,"sma_120":67.04},{"date":"2026-04-08","open":87.92,"high":92.42,"low":85.87,"close":91.83,"volume":706316,"rsi_14":48.56,"sma_20":97.3,"sma_60":78.94,"sma_120":67.34},{"date":"2026-04-09","open":92.53,"high":95.0,"low":89.2,"close":89.84,"volume":425531,"rsi_14":41.47,"sma_20":97.34,"sma_60":79.55,"sma_120":67.61},{"date":"2026-04-10","open":89.27,"high":90.13,"low":86.8,"close":88.55,"volume":403354,"rsi_14":40.27,"sma_20":97.25,"sma_60":80.13,"sma_120":67.86},{"date":"2026-04-13","open":90.32,"high":90.87,"low":87.59,"close":89.01,"volume":452989,"rsi_14":38.02,"sma_20":97.16,"sma_60":80.7,"sma_120":68.11},{"date":"2026-04-14","open":87.02,"high":87.09,"low":83.63,"close":85.28,"volume":408488,"rsi_14":28.34,"sma_20":96.85,"sma_60":81.2,"sma_120":68.34},{"date":"2026-04-15","open":84.47,"high":86.02,"low":83.27,"close":84.74,"volume":230917,"rsi_14":28.48,"sma_20":96.41,"sma_60":81.7,"sma_120":68.58},{"date":"2026-04-16","open":85.02,"high":88.1,"low":84.91,"close":87.34,"volume":290968,"rsi_14":27.6,"sma_20":96.11,"sma_60":82.25,"sma_120":68.84},{"date":"2026-04-17","open":80.57,"high":82.8,"low":77.39,"close":82.41,"volume":638911,"rsi_14":17.4,"sma_20":95.41,"sma_60":82.7,"sma_120":69.07},{"date":"2026-04-20","open":82.98,"high":84.31,"low":81.73,"close":82.49,"volume":369060,"rsi_14":18.6,"sma_20":94.74,"sma_60":83.14,"sma_120":69.29},{"date":"2026-04-21","open":83.15,"high":85.05,"low":82.09,"close":84.72,"volume":469906,"rsi_14":25.32,"sma_20":94.07,"sma_60":83.62,"sma_120":69.53},{"date":"2026-04-22","open":86.08,"high":87.58,"low":85.98,"close":86.9,"volume":301989,"rsi_14":36.62,"sma_20":93.33,"sma_60":84.11,"sma_120":69.79},{"date":"2026-04-23","open":87.67,"high":88.73,"low":86.65,"close":88.11,"volume":317465,"rsi_14":37.17,"sma_20":92.69,"sma_60":84.56,"sma_120":70.06},{"date":"2026-04-24","open":87.63,"high":87.97,"low":85.68,"close":87.83,"volume":279543,"rsi_14":33.9,"sma_20":91.88,"sma_60":85.06,"sma_120":70.34},{"date":"2026-04-27","open":88.72,"high":90.27,"low":87.12,"close":87.53,"volume":351338,"rsi_14":30.46,"sma_20":90.88,"sma_60":88.04,"sma_120":73.29},{"date":"2026-04-28","open":89.96,"high":91.42,"low":89.42,"close":90.44,"volume":288271,"rsi_14":47.2,"sma_20":90.13,"sma_60":86.08,"sma_120":70.97},{"date":"2026-04-29","open":92.22,"high":94.73,"low":91.52,"close":94.45,"volume":363882,"rsi_14":58.86,"sma_20":89.72,"sma_60":86.65,"sma_120":71.32},{"date":"2026-04-30","open":92.29,"high":97.11,"low":91.18,"close":96.64,"volume":324745,"rsi_14":64.38,"sma_20":89.78,"sma_60":87.27,"sma_120":71.69},{"date":"2026-05-01","open":94.71,"high":96.17,"low":92.04,"close":93.93,"volume":729879,"rsi_14":58.1,"sma_20":89.68,"sma_60":87.82,"sma_120":72.05},{"date":"2026-05-04","open":93.52,"high":96.21,"low":91.82,"close":95.69,"volume":348605,"rsi_14":68.62,"sma_20":89.6,"sma_60":88.35,"sma_120":72.41},{"date":"2026-05-05","open":95.04,"high":96.78,"low":93.86,"close":95.83,"volume":281020,"rsi_14":70.05,"sma_20":89.44,"sma_60":88.9,"sma_120":72.77},{"date":"2026-05-06","open":88.93,"high":90.58,"low":86.76,"close":87.87,"volume":567083,"rsi_14":50.7,"sma_20":89.25,"sma_60":89.32,"sma_120":73.07},{"date":"2026-05-07","open":84.27,"high":85.2,"low":82.15,"close":84.62,"volume":451859,"rsi_14":53.62,"sma_20":88.99,"sma_60":89.68,"sma_120":73.32},{"date":"2026-05-08","open":84.22,"high":85.4,"low":83.19,"close":83.85,"volume":197543,"rsi_14":51.96,"sma_20":88.75,"sma_60":89.98,"sma_120":73.56},{"date":"2026-05-11","open":85.67,"high":88.38,"low":85.56,"close":88.35,"volume":195292,"rsi_14":55.21,"sma_20":88.72,"sma_60":90.35,"sma_120":73.85},{"date":"2026-05-12","open":89.77,"high":90.23,"low":88.18,"close":89.4,"volume":245208,"rsi_14":53.85,"sma_20":88.93,"sma_60":90.53,"sma_120":74.14},{"date":"2026-05-13","open":89.05,"high":89.86,"low":87.6,"close":89.75,"volume":219599,"rsi_14":52.41,"sma_20":89.17,"sma_60":90.64,"sma_120":74.44},{"date":"2026-05-14","open":89.48,"high":91.28,"low":89.31,"close":91.01,"volume":158118,"rsi_14":54.82,"sma_20":89.36,"sma_60":90.82,"sma_120":74.75},{"date":"2026-05-15","open":92.72,"high":95.3,"low":92.37,"close":94.93,"volume":405738,"rsi_14":60.38,"sma_20":90.0,"sma_60":91.06,"sma_120":75.1},{"date":"2026-05-18","open":94.02,"high":99.22,"low":92.98,"close":98.57,"volume":428341,"rsi_14":61.04,"sma_20":90.81,"sma_60":91.38,"sma_120":75.47},{"date":"2026-05-19","open":99.93,"high":101.79,"low":97.99,"close":101.03,"volume":286408,"rsi_14":59.24,"sma_20":91.62,"sma_60":91.68,"sma_120":75.86},{"date":"2026-05-20","open":99.98,"high":102.42,"low":95.91,"close":96.24,"volume":467451,"rsi_14":49.47,"sma_20":92.08,"sma_60":91.9,"sma_120":76.22},{"date":"2026-05-21","open":98.39,"high":98.7,"low":92.73,"close":94.0,"volume":325033,"rsi_14":50.12,"sma_20":92.38,"sma_60":92.09,"sma_120":76.56},{"date":"2026-05-22","open":93.71,"high":95.49,"low":93.11,"close":95.25,"volume":267803,"rsi_14":49.21,"sma_20":92.74,"sma_60":92.29,"sma_120":76.9},{"date":"2026-05-26","open":93.1,"high":95.31,"low":89.86,"close":90.04,"volume":433632,"rsi_14":43.08,"sma_20":92.87,"sma_60":92.37,"sma_120":77.19},{"date":"2026-05-27","open":87.29,"high":88.69,"low":85.67,"close":87.4,"volume":331823,"rsi_14":49.06,"sma_20":92.71,"sma_60":92.34,"sma_120":77.44},{"date":"2026-05-28","open":88.9,"high":89.25,"low":86.24,"close":87.1,"volume":325799,"rsi_14":53.42,"sma_20":92.35,"sma_60":92.34,"sma_120":77.68},{"date":"2026-05-29","open":86.15,"high":86.54,"low":84.11,"close":85.11,"volume":479431,"rsi_14":51.63,"sma_20":91.77,"sma_60":92.31,"sma_120":77.92},{"date":"2026-06-01","open":86.82,"high":89.57,"low":86.8,"close":88.06,"volume":658910,"rsi_14":49.52,"sma_20":91.48,"sma_60":92.33,"sma_120":78.18},{"date":"2026-06-02","open":87.38,"high":90.62,"low":87.38,"close":90.05,"volume":365424,"rsi_14":50.87,"sma_20":91.2,"sma_60":92.37,"sma_120":78.44},{"date":"2026-06-03","open":90.99,"high":94.41,"low":90.33,"close":92.46,"volume":426358,"rsi_14":53.57,"sma_20":91.03,"sma_60":92.47,"sma_120":78.74},{"date":"2026-06-04","open":91.75,"high":93.26,"low":90.69,"close":92.41,"volume":406143,"rsi_14":52.03,"sma_20":91.26,"sma_60":92.6,"sma_120":79.03},{"date":"2026-06-05","open":92.44,"high":92.47,"low":88.93,"close":88.99,"volume":335017,"rsi_14":41.5,"sma_20":91.47,"sma_60":92.6,"sma_120":79.3},{"date":"2026-06-08","open":90.41,"high":93.03,"low":89.96,"close":90.98,"volume":248515,"rsi_14":38.74,"sma_20":91.84,"sma_60":92.61,"sma_120":79.6},{"date":"2026-06-09","open":90.48,"high":90.71,"low":86.34,"close":88.08,"volume":532137,"rsi_14":31.0,"sma_20":91.82,"sma_60":92.57,"sma_120":79.88},{"date":"2026-06-10","open":90.43,"high":93.15,"low":89.5,"close":90.73,"volume":574161,"rsi_14":41.49,"sma_20":91.89,"sma_60":92.56,"sma_120":80.17},{"date":"2026-06-11","open":92.54,"high":92.92,"low":87.02,"close":87.09,"volume":601620,"rsi_14":39.72,"sma_20":91.76,"sma_60":92.45,"sma_120":80.45},{"date":"2026-06-12","open":86.02,"high":90.28,"low":85.74,"close":88.59,"volume":503073,"rsi_14":39.98,"sma_20":91.63,"sma_60":92.37,"sma_120":80.72},{"date":"2026-06-15","open":81.15,"high":83.79,"low":80.71,"close":82.23,"volume":401402,"rsi_14":38.89,"sma_20":91.0,"sma_60":92.14,"sma_120":80.94},{"date":"2026-06-16","open":80.77,"high":82.0,"low":80.26,"close":81.59,"volume":273244,"rsi_14":41.31,"sma_20":90.15,"sma_60":91.89,"sma_120":81.14},{"date":"2026-06-17","open":81.29,"high":81.65,"low":79.34,"close":79.7,"volume":449210,"rsi_14":39.3,"sma_20":89.08,"sma_60":91.59,"sma_120":81.33},{"date":"2026-06-18","open":78.26,"high":78.26,"low":75.52,"close":76.87,"volume":458131,"rsi_14":38.39,"sma_20":88.11,"sma_60":91.17,"sma_120":81.48},{"date":"2026-06-22","open":77.47,"high":79.09,"low":76.5,"close":78.93,"volume":369556,"rsi_14":36.8,"sma_20":87.35,"sma_60":90.81,"sma_120":81.65},{"date":"2026-06-23","open":79.28,"high":80.36,"low":78.46,"close":80.03,"volume":186938,"rsi_14":34.76,"sma_20":86.58,"sma_60":90.4,"sma_120":81.83},{"date":"2026-06-24","open":77.31,"high":78.02,"low":75.6,"close":77.48,"volume":439842,"rsi_14":27.17,"sma_20":85.93,"sma_60":89.9,"sma_120":82.0},{"date":"2026-06-25","open":76.72,"high":79.46,"low":75.94,"close":78.92,"volume":264168,"rsi_14":30.14,"sma_20":85.49,"sma_60":89.45,"sma_120":82.17},{"date":"2026-06-26","open":78.58,"high":79.15,"low":77.65,"close":78.0,"volume":200972,"rsi_14":32.86,"sma_20":85.04,"sma_60":89.04,"sma_120":82.33},{"date":"2026-06-29","open":78.5,"high":79.36,"low":77.09,"close":77.33,"volume":167074,"rsi_14":27.58,"sma_20":84.63,"sma_60":88.73,"sma_120":82.48},{"date":"2026-06-30","open":77.71,"high":78.9,"low":75.94,"close":76.21,"volume":274884,"rsi_14":29.18,"sma_20":84.01,"sma_60":88.39,"sma_120":82.64},{"date":"2026-07-01","open":75.72,"high":76.84,"low":74.67,"close":75.27,"volume":194371,"rsi_14":21.34,"sma_20":83.26,"sma_60":88.02,"sma_120":82.79},{"date":"2026-07-02","open":76.04,"high":77.5,"low":75.44,"close":76.42,"volume":149560,"rsi_14":27.87,"sma_20":82.44,"sma_60":87.64,"sma_120":82.99},{"date":"2026-07-06","open":75.79,"high":77.21,"low":75.79,"close":76.05,"volume":174529,"rsi_14":23.14,"sma_20":81.62,"sma_60":87.38,"sma_120":83.16},{"date":"2026-07-07","open":77.42,"high":80.8,"low":77.42,"close":80.22,"volume":405722,"rsi_14":45.13,"sma_20":81.17,"sma_60":87.21,"sma_120":83.38},{"date":"2026-07-08","open":83.04,"high":84.42,"low":81.0,"close":83.18,"volume":456124,"rsi_14":52.68,"sma_20":80.76,"sma_60":87.12,"sma_120":83.62},{"date":"2026-07-09","open":82.32,"high":82.54,"low":80.52,"close":80.72,"volume":217777,"rsi_14":51.65,"sma_20":80.38,"sma_60":86.97,"sma_120":83.84},{"date":"2026-07-10","open":81.55,"high":81.99,"low":79.44,"close":81.44,"volume":203261,"rsi_14":59.81,"sma_20":79.9,"sma_60":86.91,"sma_120":84.06},{"date":"2026-07-13","open":83.7,"high":87.05,"low":83.7,"close":86.65,"volume":389041,"rsi_14":64.29,"sma_20":79.85,"sma_60":86.93,"sma_120":84.32},{"date":"2026-07-14","open":87.21,"high":87.85,"low":85.06,"close":87.09,"volume":283323,"rsi_14":63.98,"sma_20":79.77,"sma_60":86.92,"sma_120":84.59},{"date":"2026-07-15","open":87.11,"high":87.11,"low":83.48,"close":85.74,"volume":278967,"rsi_14":66.43,"sma_20":79.93,"sma_60":86.97,"sma_120":84.84},{"date":"2026-07-16","open":86.23,"high":88.02,"low":85.98,"close":87.25,"volume":163148,"rsi_14":67.27,"sma_20":80.21,"sma_60":87.05,"sma_120":85.09},{"date":"2026-07-17","open":89.91,"high":90.51,"low":88.07,"close":89.35,"volume":246676,"rsi_14":72.49,"sma_20":80.68,"sma_60":87.12,"sma_120":85.37},{"date":"2026-07-20","open":88.75,"high":91.35,"low":88.42,"close":90.24,"volume":316141,"rsi_14":75.23,"sma_20":81.33,"sma_60":87.17,"sma_120":85.64},{"date":"2026-07-21","open":90.82,"high":91.86,"low":89.7,"close":91.86,"volume":249306,"rsi_14":80.14,"sma_20":81.97,"sma_60":87.23,"sma_120":85.89},{"date":"2026-07-22","open":93.89,"high":94.92,"low":93.02,"close":93.89,"volume":162345,"rsi_14":84.48,"sma_20":82.66,"sma_60":87.33,"sma_120":86.19},{"date":"2026-07-23","open":96.99,"high":97.62,"low":94.15,"close":94.49,"volume":242442,"rsi_14":84.17,"sma_20":83.51,"sma_60":87.44,"sma_120":86.51},{"date":"2026-07-24","open":94.48,"high":97.85,"low":94.48,"close":95.26,"volume":269103,"rsi_14":85.77,"sma_20":84.33,"sma_60":87.52,"sma_120":86.8},{"date":"2026-07-27","open":91.32,"high":94.12,"low":90.75,"close":91.11,"volume":284030,"rsi_14":70.6,"sma_20":84.99,"sma_60":87.46,"sma_120":87.05},{"date":"2026-07-28","open":91.45,"high":92.44,"low":87.78,"close":88.69,"volume":224268,"rsi_14":60.14,"sma_20":85.55,"sma_60":87.32,"sma_120":87.29},{"date":"2026-07-29","open":93.93,"high":94.0,"low":91.4,"close":92.04,"volume":281354,"rsi_14":70.76,"sma_20":86.34,"sma_60":87.28,"sma_120":87.55},{"date":"2026-07-30","open":90.43,"high":93.35,"low":89.71,"close":92.87,"volume":181158,"rsi_14":71.05,"sma_20":87.23,"sma_60":87.23,"sma_120":87.79},{"date":"2026-07-31","open":93.0,"high":95.17,"low":91.08,"close":94.71,"volume":189328,"rsi_14":66.88,"sma_20":88.14,"sma_60":87.21,"sma_120":88.05},{"date":"2026-08-03","open":91.79,"high":94.02,"low":90.35,"close":92.25,"volume":231522,"rsi_14":60.05,"sma_20":88.95,"sma_60":87.28,"sma_120":88.75},{"date":"2026-08-04","open":88.61,"high":92.08,"low":87.2,"close":91.31,"volume":282182,"rsi_14":60.92,"sma_20":89.51,"sma_60":87.38,"sma_120":88.85},{"date":"2026-08-05","open":92.32,"high":92.64,"low":87.44,"close":87.91,"volume":323873,"rsi_14":50.7,"sma_20":89.73,"sma_60":87.44,"sma_120":88.89},{"date":"2026-08-06","open":90.73,"high":91.24,"low":88.55,"close":90.28,"volume":191042,"rsi_14":51.68,"sma_20":90.22,"sma_60":87.47,"sma_120":88.98},{"date":"2026-08-07","open":88.42,"high":89.84,"low":86.98,"close":88.24,"volume":195227,"rsi_14":46.5,"sma_20":90.56,"sma_60":87.45,"sma_120":89.03},{"date":"2026-08-10","open":90.32,"high":96.53,"low":90.32,"close":96.51,"volume":301321,"rsi_14":56.53,"sma_20":91.05,"sma_60":87.56,"sma_120":89.18},{"date":"2026-08-11","open":96.04,"high":99.24,"low":96.04,"close":98.88,"volume":210794,"rsi_14":56.7,"sma_20":91.63,"sma_60":87.68,"sma_120":89.31},{"date":"2026-08-12","open":97.65,"high":99.54,"low":96.89,"close":98.96,"volume":223741,"rsi_14":56.33,"sma_20":92.3,"sma_60":87.75,"sma_120":89.44},{"date":"2026-08-13","open":97.7,"high":99.34,"low":96.47,"close":99.19,"volume":212985},{"date":"2026-08-14","open":100.0,"high":102.52,"low":99.7,"close":101.9,"volume":200582,"rsi_14":66.2,"sma_20":93.53,"sma_60":87.76,"sma_120":89.72},{"date":"2026-08-17","open":102.6,"high":104.38,"low":101.53,"close":104.05,"volume":228798},{"date":"2026-08-18","open":106.64,"high":107.84,"low":105.92,"close":107.53,"volume":322330,"rsi_14":73.5,"sma_20":95.01,"sma_60":88.11,"sma_120":90.1},{"date":"2026-08-19","open":108.33,"high":109.62,"low":106.82,"close":107.21,"volume":274188,"rsi_14":71.95,"sma_20":95.67,"sma_60":88.3,"sma_120":90.3},{"date":"2026-08-20","open":109.55,"high":111.07,"low":107.73,"close":108.02,"volume":248040},{"date":"2026-08-21","open":108.02,"high":109.68,"low":106.52,"close":107.38,"volume":292011,"rsi_14":75.38,"sma_20":96.95,"sma_60":88.93,"sma_120":90.63},{"date":"2026-08-24","open":106.29,"high":107.57,"low":103.9,"close":105.66,"volume":258796,"rsi_14":73.46,"sma_20":97.68,"sma_60":89.23,"sma_120":90.78},{"date":"2026-08-25","open":102.9,"high":104.51,"low":102.13,"close":102.14,"volume":318886},{"date":"2026-08-26","open":100.26,"high":105.25,"low":99.5,"close":103.62,"volume":287473,"rsi_14":72.08,"sma_20":98.92,"sma_60":89.76,"sma_120":91.04},{"date":"2026-08-27","open":102.8,"high":104.3,"low":100.51,"close":103.1,"volume":219372,"rsi_14":76.25,"sma_20":99.44,"sma_60":89.98,"sma_120":91.18},{"date":"2026-08-28","open":103.29,"high":104.34,"low":102.35,"close":104.02,"volume":190203,"rsi_14":67.92,"sma_20":99.91,"sma_60":90.17,"sma_120":91.32},{"date":"2026-08-31","open":107.63,"high":109.84,"low":105.78,"close":108.34,"volume":291459,"rsi_14":70.66,"sma_20":100.71,"sma_60":90.43,"sma_120":91.51},{"date":"2026-09-01","open":111.33,"high":111.69,"low":108.67,"close":111.09,"volume":420931},{"date":"2026-09-02","open":109.82,"high":113.05,"low":109.48,"close":112.1,"volume":191236,"rsi_14":74.53,"sma_20":102.91,"sma_60":91.14,"sma_120":91.88},{"date":"2026-09-03","open":112.51,"high":113.69,"low":110.5,"close":110.5,"volume":217554,"rsi_14":67.09,"sma_20":103.92,"sma_60":91.51,"sma_120":92.04},{"date":"2026-09-04","open":108.91,"high":109.47,"low":106.45,"close":108.69,"volume":330674,"rsi_14":59.32,"sma_20":104.94,"sma_60":91.8,"sma_120":92.18},{"date":"2026-09-08","open":110.8,"high":112.65,"low":109.54,"close":111.27,"volume":325751},{"date":"2026-09-09","open":113.5,"high":114.77,"low":111.97,"close":112.82,"volume":308176,"rsi_14":61.12,"sma_20":106.38,"sma_60":92.6,"sma_120":92.49},{"date":"2026-09-10","open":115.81,"high":115.81,"low":109.47,"close":111.44,"volume":462499},{"date":"2026-09-11","open":111.21,"high":114.07,"low":110.76,"close":112.08,"volume":480184,"rsi_14":59.11,"sma_20":107.65,"sma_60":93.59,"sma_120":92.74},{"date":"2026-09-14","open":115.17,"high":115.17,"low":108.93,"close":110.06,"volume":614194,"rsi_14":58.43,"sma_20":108.06,"sma_60":94.09,"sma_120":92.84},{"date":"2026-09-15","open":110.99,"high":115.41,"low":110.99,"close":114.8,"volume":298374,"rsi_14":73.17,"sma_20":108.59,"sma_60":94.72,"sma_120":92.95},{"date":"2026-09-16","open":112.13,"high":112.13,"low":107.0,"close":108.35,"volume":353912},{"date":"2026-09-17","open":106.57,"high":109.69,"low":106.17,"close":109.66,"volume":253758,"rsi_14":59.81,"sma_20":108.75,"sma_60":95.7,"sma_120":93.05},{"date":"2026-09-18","open":109.04,"high":110.44,"low":108.4,"close":109.0,"volume":205303,"rsi_14":57.83,"sma_20":108.81,"sma_60":96.23,"sma_120":93.06},{"date":"2026-09-21","open":106.57,"high":108.06,"low":103.8,"close":103.88,"volume":329763,"rsi_14":43.37,"sma_20":108.63,"sma_60":96.64,"sma_120":93.04},{"date":"2026-09-22","open":101.08,"high":104.27,"low":100.15,"close":101.35,"volume":345944,"rsi_14":35.42,"sma_20":108.42,"sma_60":97.03,"sma_120":93.03},{"date":"2026-09-23","open":102.7,"high":105.19,"low":102.41,"close":103.41,"volume":429062},{"date":"2026-09-24","open":105.4,"high":106.7,"low":103.6,"close":103.88,"volume":364423,"rsi_14":40.44,"sma_20":108.5,"sma_60":97.93,"sma_120":93.16},{"date":"2026-09-25","open":101.86,"high":103.05,"low":100.86,"close":101.99,"volume":282541,"rsi_14":39.97,"sma_20":108.44,"sma_60":98.37,"sma_120":93.19},{"date":"2026-09-28","open":104.71,"high":104.71,"low":101.57,"close":102.24,"volume":277166},{"date":"2026-09-29","open":99.52,"high":101.16,"low":98.68,"close":100.5,"volume":203524,"rsi_14":30.27,"sma_20":107.95,"sma_60":99.21,"sma_120":93.29},{"date":"2026-09-30","open":101.42,"high":102.3,"low":100.15,"close":100.42,"volume":181811,"rsi_14":31.58,"sma_20":107.42,"sma_60":99.54,"sma_120":93.38},{"date":"2026-10-01","open":99.23,"high":104.3,"low":99.0,"close":103.93,"volume":296817,"rsi_14":38.21,"sma_20":107.03,"sma_60":99.89,"sma_120":93.51},{"date":"2026-10-02","open":101.53,"high":104.91,"low":101.53,"close":104.58,"volume":221340,"rsi_14":41.29,"sma_20":106.72,"sma_60":100.29,"sma_120":93.63},{"date":"2026-10-05","open":103.98,"high":107.63,"low":102.1,"close":106.66,"volume":157976},{"date":"2026-10-06","open":105.01,"high":108.59,"low":104.96,"close":107.5,"volume":146014,"rsi_14":48.17,"sma_20":106.43,"sma_60":101.05,"sma_120":93.99},{"date":"2026-10-07","open":108.52,"high":110.15,"low":105.27,"close":106.59,"volume":152723},{"date":"2026-10-08","open":109.87,"high":113.36,"low":109.87,"close":112.68,"volume":295436,"rsi_14":56.35,"sma_20":106.17,"sma_60":101.83,"sma_120":94.4},{"date":"2026-10-09","open":111.68,"high":114.63,"low":111.32,"close":112.11,"volume":264212,"rsi_14":67.38,"sma_20":106.18,"sma_60":102.24,"sma_120":94.65},{"date":"2026-10-12","open":114.57,"high":116.45,"low":114.01,"close":115.08,"volume":160886,"rsi_14":78.63,"sma_20":106.44,"sma_60":102.67,"sma_120":94.9},{"date":"2026-10-13","open":116.8,"high":119.5,"low":116.26,"close":119.5,"volume":322638,"rsi_14":80.24,"sma_20":106.66,"sma_60":103.16,"sma_120":95.17},{"date":"2026-10-14","open":120.8,"high":121.16,"low":119.05,"close":120.71,"volume":261081,"rsi_14":80.98,"sma_20":107.29,"sma_60":103.64,"sma_120":95.44},{"date":"2026-10-15","open":121.72,"high":121.72,"low":115.63,"close":117.11,"volume":283983,"rsi_14":75.72,"sma_20":107.65,"sma_60":104.02,"sma_120":95.68},{"date":"2026-10-16","open":119.15,"high":123.0,"low":118.6,"close":122.97,"volume":670684,"rsi_14":80.0,"sma_20":108.35,"sma_60":104.5,"sma_120":95.97},{"date":"2026-10-19","open":121.73,"high":123.71,"low":120.65,"close":121.2,"volume":421230,"rsi_14":79.99,"sma_20":109.22,"sma_60":104.93,"sma_120":96.23},{"date":"2026-10-20","open":123.47,"high":123.5,"low":117.75,"close":121.92,"volume":565270,"rsi_14":80.41,"sma_20":110.24,"sma_60":105.44,"sma_120":96.45},{"date":"2026-10-21","open":121.47,"high":124.18,"low":120.17,"close":122.45,"volume":310728,"rsi_14":78.73,"sma_20":111.2,"sma_60":106.01,"sma_120":96.66},{"date":"2026-10-22","open":124.2,"high":124.2,"low":115.78,"close":120.34,"volume":412829,"rsi_14":73.4,"sma_20":112.02,"sma_60":106.48,"sma_120":96.88},{"date":"2026-10-23","open":120.34,"high":126.6,"low":120.34,"close":126.6,"volume":0,"rsi_14":73.4,"sma_20":112.02,"sma_60":106.48,"sma_120":96.88}],"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":"Direxion Daily Energy Bull 2X Shares","phase":"above-fold","symbol_resolved":true}