{"status":"ok","report":{"price_analysis":{"current":99.35,"change_1d":-1.8,"change_7d":-8.3,"change_30d":-17.8,"high_30d":128.58,"low_30d":97.34,"position_in_range":6.0,"support":100.46,"resistance":125.46},"summary":"VanEck Junior Gold Miners ETF(GDXJ)은(는) Equity Precious Metals를 추종하는 ETF입니다, 순자산 $8.65B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.9로 약세 구간입니다. MACD(-4.16)가 시그널선(-3.32)을 하회합니다(데드크로스). 현재가가 SMA20(110)과 SMA60(118) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 102~119 (현재 위치 -14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.917182038182304,"macd":-4.163744480993287,"macd_signal":-3.320824420252794,"sma_20":110.19449999999999,"sma_60":118.05516666666666,"bb_upper":118.71722603103021,"bb_lower":101.67177396896977,"atr_14":4.141071428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":30,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.9,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.8,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6858,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.69,"summary":"배당수익률 2.69%","metrics":[{"name":"배당수익률","value":2.69,"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":"2026-10-23T22:53:14.510253+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Equity Precious Metals","issuer":"VanEck","category":"Equity Precious Metals","expense_ratio":0.52,"aum":8646438900.0,"aum_display":"$8.65B","dividend_yield":2.24,"tracking_error":null,"holdings":[{"ticker":"CDE","name":"Coeur Mining Inc","weight":6.85},{"ticker":"AGI.TO","name":"Alamos Gold Inc Class A","weight":6.53},{"ticker":"EQX.TO","name":"Equinox Gold Corp Ordinary Shares Class A","weight":6.2},{"ticker":"EDV.L","name":"Endeavour Mining PLC","weight":6.18},{"ticker":"EVN.AX","name":"Evolution Mining Ltd","weight":5.91},{"ticker":"PE&OLES.MX","name":"Industrias Penoles SAB de CV","weight":3.17},{"ticker":"AG.TO","name":"First Majestic Silver Corp","weight":2.76},{"ticker":"IMG.TO","name":"Iamgold Corp","weight":2.24},{"ticker":"HL","name":"Hecla Mining Co","weight":2.15},{"ticker":"HMY","name":"Harmony Gold Mining Co Ltd ADR","weight":2.1}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":99.35,"change_pct":-1.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":40.66},{"date":"2016-10-25","close":41.91},{"date":"2016-10-26","close":40.81},{"date":"2016-10-27","close":39.61},{"date":"2016-10-28","close":39.61},{"date":"2016-10-31","close":40.68},{"date":"2016-11-01","close":42.03},{"date":"2016-11-02","close":41.26},{"date":"2016-11-03","close":42.35},{"date":"2016-11-04","close":41.58},{"date":"2016-11-07","close":39.81},{"date":"2016-11-08","close":39.34},{"date":"2016-11-09","close":40.24},{"date":"2016-11-10","close":37.25},{"date":"2016-11-11","close":34.24},{"date":"2016-11-14","close":34.96},{"date":"2016-11-15","close":36.86},{"date":"2016-11-16","close":35.55},{"date":"2016-11-17","close":34.55},{"date":"2016-11-18","close":34.52},{"date":"2016-11-21","close":35.26},{"date":"2016-11-22","close":35.75},{"date":"2016-11-23","close":33.75},{"date":"2016-11-25","close":33.8},{"date":"2016-11-28","close":35.19},{"date":"2016-11-29","close":34.99},{"date":"2016-11-30","close":34.32},{"date":"2016-12-01","close":34.25},{"date":"2016-12-02","close":35.46},{"date":"2016-12-05","close":35.59},{"date":"2016-12-06","close":35.42},{"date":"2016-12-07","close":35.93},{"date":"2016-12-08","close":35.99},{"date":"2016-12-09","close":34.18},{"date":"2016-12-12","close":34.22},{"date":"2016-12-13","close":34.38},{"date":"2016-12-14","close":32.18},{"date":"2016-12-15","close":30.32},{"date":"2016-12-16","close":29.86},{"date":"2016-12-19","close":28.43},{"date":"2016-12-20","close":28.51},{"date":"2016-12-21","close":28.18},{"date":"2016-12-22","close":28.23},{"date":"2016-12-23","close":28.62},{"date":"2016-12-27","close":29.66},{"date":"2016-12-28","close":30.65},{"date":"2016-12-29","close":33.48},{"date":"2016-12-30","close":31.55},{"date":"2017-01-03","close":33.64},{"date":"2017-01-04","close":34.2},{"date":"2017-01-05","close":37.1},{"date":"2017-01-06","close":35.4},{"date":"2017-01-09","close":35.96},{"date":"2017-01-10","close":36.81},{"date":"2017-01-11","close":36.8},{"date":"2017-01-12","close":36.57},{"date":"2017-01-13","close":36.66},{"date":"2017-01-17","close":37.91},{"date":"2017-01-18","close":36.69},{"date":"2017-01-19","close":36.65},{"date":"2017-01-20","close":37.01},{"date":"2017-01-23","close":37.94},{"date":"2017-01-24","close":37.56},{"date":"2017-01-25","close":37.23},{"date":"2017-01-26","close":36.15},{"date":"2017-01-27","close":36.87},{"date":"2017-01-30","close":36.74},{"date":"2017-01-31","close":37.78},{"date":"2017-02-01","close":38.07},{"date":"2017-02-02","close":38.92},{"date":"2017-02-03","close":39.26},{"date":"2017-02-06","close":42.29},{"date":"2017-02-07","close":41.91},{"date":"2017-02-08","close":42.19},{"date":"2017-02-09","close":40.88},{"date":"2017-02-10","close":41.81},{"date":"2017-02-13","close":41.27},{"date":"2017-02-14","close":41.79},{"date":"2017-02-15","close":41.5},{"date":"2017-02-16","close":42.12},{"date":"2017-02-17","close":41.25},{"date":"2017-02-21","close":40.79},{"date":"2017-02-22","close":40.73},{"date":"2017-02-23","close":40.92},{"date":"2017-02-24","close":40.09},{"date":"2017-02-27","close":36.25},{"date":"2017-02-28","close":36.93},{"date":"2017-03-01","close":37.63},{"date":"2017-03-02","close":34.53},{"date":"2017-03-03","close":35.53},{"date":"2017-03-06","close":33.42},{"date":"2017-03-07","close":33.71},{"date":"2017-03-08","close":33.32},{"date":"2017-03-09","close":32.98},{"date":"2017-03-10","close":34.69},{"date":"2017-03-13","close":36.15},{"date":"2017-03-14","close":33.99},{"date":"2017-03-15","close":37.91},{"date":"2017-03-16","close":37.45},{"date":"2017-03-17","close":36.28},{"date":"2017-03-20","close":37.0818},{"date":"2017-03-21","close":37.46},{"date":"2017-03-22","close":37.06},{"date":"2017-03-23","close":36.26},{"date":"2017-03-24","close":36.2},{"date":"2017-03-27","close":36.94},{"date":"2017-03-28","close":35.84},{"date":"2017-03-29","close":36.15},{"date":"2017-03-30","close":35.7},{"date":"2017-03-31","close":35.98},{"date":"2017-04-03","close":36.63},{"date":"2017-04-04","close":37.03},{"date":"2017-04-05","close":36.9},{"date":"2017-04-06","close":36.71},{"date":"2017-04-07","close":36.56},{"date":"2017-04-10","close":36.78},{"date":"2017-04-11","close":37.5},{"date":"2017-04-12","close":38.04},{"date":"2017-04-13","close":36.7},{"date":"2017-04-17","close":36.14},{"date":"2017-04-18","close":35.87},{"date":"2017-04-19","close":34.71},{"date":"2017-04-20","close":34.52},{"date":"2017-04-21","close":34.54},{"date":"2017-04-24","close":33.7},{"date":"2017-04-25","close":32.24},{"date":"2017-04-26","close":32.26},{"date":"2017-04-27","close":31.69},{"date":"2017-04-28","close":32.23},{"date":"2017-05-01","close":31.33},{"date":"2017-05-02","close":31.17},{"date":"2017-05-03","close":30.7},{"date":"2017-05-04","close":29.65},{"date":"2017-05-05","close":30.27},{"date":"2017-05-08","close":30.31},{"date":"2017-05-09","close":30.21},{"date":"2017-05-10","close":30.94},{"date":"2017-05-11","close":32.09},{"date":"2017-05-12","close":32.54},{"date":"2017-05-15","close":32.76},{"date":"2017-05-16","close":32.98},{"date":"2017-05-17","close":33.79},{"date":"2017-05-18","close":32.57},{"date":"2017-05-19","close":32.61},{"date":"2017-05-22","close":33.13},{"date":"2017-05-23","close":31.91},{"date":"2017-05-24","close":32.21},{"date":"2017-05-25","close":31.74},{"date":"2017-05-26","close":31.92},{"date":"2017-05-30","close":31.48},{"date":"2017-05-31","close":31.43},{"date":"2017-06-01","close":31.33},{"date":"2017-06-02","close":31.88},{"date":"2017-06-05","close":32.08},{"date":"2017-06-06","close":34.04},{"date":"2017-06-07","close":33.95},{"date":"2017-06-08","close":33.34},{"date":"2017-06-09","close":32.79},{"date":"2017-06-12","close":33.56},{"date":"2017-06-13","close":34.34},{"date":"2017-06-14","close":32.85},{"date":"2017-06-15","close":32.72},{"date":"2017-06-16","close":33.0},{"date":"2017-06-19","close":32.46},{"date":"2017-06-20","close":32.41},{"date":"2017-06-21","close":32.93},{"date":"2017-06-22","close":33.61},{"date":"2017-06-23","close":34.2},{"date":"2017-06-26","close":33.75},{"date":"2017-06-27","close":33.5},{"date":"2017-06-28","close":34.02},{"date":"2017-06-29","close":33.32},{"date":"2017-06-30","close":33.38},{"date":"2017-07-03","close":32.18},{"date":"2017-07-05","close":32.55},{"date":"2017-07-06","close":32.02},{"date":"2017-07-07","close":31.29},{"date":"2017-07-10","close":32.06},{"date":"2017-07-11","close":32.18},{"date":"2017-07-12","close":32.3},{"date":"2017-07-13","close":31.89},{"date":"2017-07-14","close":32.4},{"date":"2017-07-17","close":32.76},{"date":"2017-07-18","close":32.93},{"date":"2017-07-19","close":32.8},{"date":"2017-07-20","close":32.96},{"date":"2017-07-21","close":33.14},{"date":"2017-07-24","close":32.48},{"date":"2017-07-25","close":32.31},{"date":"2017-07-26","close":33.52},{"date":"2017-07-27","close":32.93},{"date":"2017-07-28","close":33.64},{"date":"2017-07-31","close":33.62},{"date":"2017-08-01","close":33.54},{"date":"2017-08-02","close":33.23},{"date":"2017-08-03","close":33.1},{"date":"2017-08-04","close":32.39},{"date":"2017-08-07","close":32.22},{"date":"2017-08-08","close":32.24},{"date":"2017-08-09","close":32.82},{"date":"2017-08-10","close":33.33},{"date":"2017-08-11","close":33.63},{"date":"2017-08-14","close":33.05},{"date":"2017-08-15","close":32.56},{"date":"2017-08-16","close":33.34},{"date":"2017-08-17","close":33.4},{"date":"2017-08-18","close":33.39},{"date":"2017-08-21","close":33.9},{"date":"2017-08-22","close":33.5},{"date":"2017-08-23","close":33.78},{"date":"2017-08-24","close":33.8},{"date":"2017-08-25","close":33.94},{"date":"2017-08-28","close":35.24},{"date":"2017-08-29","close":35.42},{"date":"2017-08-30","close":34.92},{"date":"2017-08-31","close":36.08},{"date":"2017-09-01","close":36.26},{"date":"2017-09-05","close":37.4},{"date":"2017-09-06","close":36.82},{"date":"2017-09-07","close":37.68},{"date":"2017-09-08","close":36.96},{"date":"2017-09-11","close":35.93},{"date":"2017-09-12","close":36.34},{"date":"2017-09-13","close":35.54},{"date":"2017-09-14","close":35.88},{"date":"2017-09-15","close":35.28},{"date":"2017-09-18","close":34.49},{"date":"2017-09-19","close":34.72},{"date":"2017-09-20","close":34.11},{"date":"2017-09-21","close":33.75},{"date":"2017-09-22","close":34.29},{"date":"2017-09-25","close":34.95},{"date":"2017-09-26","close":34.1},{"date":"2017-09-27","close":33.57},{"date":"2017-09-28","close":33.88},{"date":"2017-09-29","close":33.59},{"date":"2017-10-02","close":33.6},{"date":"2017-10-03","close":34.04},{"date":"2017-10-04","close":34.32},{"date":"2017-10-05","close":33.79},{"date":"2017-10-06","close":34.59},{"date":"2017-10-09","close":34.97},{"date":"2017-10-10","close":34.52},{"date":"2017-10-11","close":34.92},{"date":"2017-10-12","close":34.65},{"date":"2017-10-13","close":34.62},{"date":"2017-10-16","close":33.95},{"date":"2017-10-17","close":33.88},{"date":"2017-10-18","close":33.57},{"date":"2017-10-19","close":33.81},{"date":"2017-10-20","close":33.27},{"date":"2017-10-23","close":33.06},{"date":"2017-10-24","close":32.68},{"date":"2017-10-25","close":32.39},{"date":"2017-10-26","close":31.91},{"date":"2017-10-27","close":32.1},{"date":"2017-10-30","close":32.47},{"date":"2017-10-31","close":31.99},{"date":"2017-11-01","close":32.12},{"date":"2017-11-02","close":32.42},{"date":"2017-11-03","close":32.12},{"date":"2017-11-06","close":32.8},{"date":"2017-11-07","close":32.5},{"date":"2017-11-08","close":32.71},{"date":"2017-11-09","close":32.6},{"date":"2017-11-10","close":32.11},{"date":"2017-11-13","close":31.89},{"date":"2017-11-14","close":31.67},{"date":"2017-11-15","close":31.88},{"date":"2017-11-16","close":31.91},{"date":"2017-11-17","close":32.4},{"date":"2017-11-20","close":31.78},{"date":"2017-11-21","close":31.97},{"date":"2017-11-22","close":32.47},{"date":"2017-11-24","close":32.18},{"date":"2017-11-27","close":32.53},{"date":"2017-11-28","close":32.3},{"date":"2017-11-29","close":31.71},{"date":"2017-11-30","close":31.65},{"date":"2017-12-01","close":31.75},{"date":"2017-12-04","close":31.3},{"date":"2017-12-05","close":30.86},{"date":"2017-12-06","close":30.43},{"date":"2017-12-07","close":30.04},{"date":"2017-12-08","close":30.33},{"date":"2017-12-11","close":30.36},{"date":"2017-12-12","close":30.42},{"date":"2017-12-13","close":31.58},{"date":"2017-12-14","close":31.54},{"date":"2017-12-15","close":31.46},{"date":"2017-12-18","close":31.98},{"date":"2017-12-19","close":32.11},{"date":"2017-12-20","close":32.72},{"date":"2017-12-21","close":33.07},{"date":"2017-12-22","close":33.53},{"date":"2017-12-26","close":34.3},{"date":"2017-12-27","close":34.26},{"date":"2017-12-28","close":34.25},{"date":"2017-12-29","close":34.13},{"date":"2018-01-02","close":31.6596},{"date":"2018-01-03","close":31.119},{"date":"2018-01-04","close":31.3353},{"date":"2018-01-05","close":31.065},{"date":"2018-01-08","close":30.5875},{"date":"2018-01-09","close":29.9748},{"date":"2018-01-10","close":30.3442},{"date":"2018-01-11","close":30.5965},{"date":"2018-01-12","close":31.4794},{"date":"2018-01-16","close":32.047},{"date":"2018-01-17","close":31.4794},{"date":"2018-01-18","close":30.8848},{"date":"2018-01-19","close":30.9929},{"date":"2018-01-22","close":31.092},{"date":"2018-01-23","close":31.5605},{"date":"2018-01-24","close":32.2002},{"date":"2018-01-25","close":31.101},{"date":"2018-01-26","close":31.3443},{"date":"2018-01-29","close":30.2451},{"date":"2018-01-30","close":29.8397},{"date":"2018-01-31","close":30.3442},{"date":"2018-02-01","close":30.2992},{"date":"2018-02-02","close":29.0919},{"date":"2018-02-05","close":29.173},{"date":"2018-02-06","close":28.3891},{"date":"2018-02-07","close":28.1549},{"date":"2018-02-08","close":28.227},{"date":"2018-02-09","close":27.5963},{"date":"2018-02-12","close":28.5513},{"date":"2018-02-13","close":28.8036},{"date":"2018-02-14","close":30.137},{"date":"2018-02-15","close":30.2271},{"date":"2018-02-16","close":29.2901},{"date":"2018-02-20","close":28.4702},{"date":"2018-02-21","close":28.4252},{"date":"2018-02-22","close":28.4162},{"date":"2018-02-23","close":28.7495},{"date":"2018-02-26","close":29.2541},{"date":"2018-02-27","close":28.3982},{"date":"2018-02-28","close":28.272},{"date":"2018-03-01","close":28.7315},{"date":"2018-03-02","close":28.5874},{"date":"2018-03-05","close":28.6594},{"date":"2018-03-06","close":29.191},{"date":"2018-03-07","close":28.5333},{"date":"2018-03-08","close":28.6234},{"date":"2018-03-09","close":28.5783},{"date":"2018-03-12","close":28.8216},{"date":"2018-03-13","close":28.6774},{"date":"2018-03-14","close":28.6865},{"date":"2018-03-15","close":28.4072},{"date":"2018-03-16","close":28.299},{"date":"2018-03-19","close":28.5874},{"date":"2018-03-20","close":28.272},{"date":"2018-03-21","close":29.2901},{"date":"2018-03-22","close":28.8937},{"date":"2018-03-23","close":29.5334},{"date":"2018-03-26","close":29.6955},{"date":"2018-03-27","close":29.2},{"date":"2018-03-28","close":28.5423},{"date":"2018-03-29","close":28.9658},{"date":"2018-04-02","close":29.2631},{"date":"2018-04-03","close":28.8306},{"date":"2018-04-04","close":28.7405},{"date":"2018-04-05","close":28.8847},{"date":"2018-04-06","close":29.182},{"date":"2018-04-09","close":29.1279},{"date":"2018-04-10","close":29.3712},{"date":"2018-04-11","close":30.0649},{"date":"2018-04-12","close":29.5964},{"date":"2018-04-13","close":30.173},{"date":"2018-04-16","close":30.146},{"date":"2018-04-17","close":30.3172},{"date":"2018-04-18","close":30.6055},{"date":"2018-04-19","close":30.6866},{"date":"2018-04-20","close":30.173},{"date":"2018-04-23","close":29.5604},{"date":"2018-04-24","close":29.9027},{"date":"2018-04-25","close":29.5334},{"date":"2018-04-26","close":29.6955},{"date":"2018-04-27","close":29.7586},{"date":"2018-04-30","close":29.2901},{"date":"2018-05-01","close":29.4703},{"date":"2018-05-02","close":29.7946},{"date":"2018-05-03","close":30.164},{"date":"2018-05-04","close":30.2271},{"date":"2018-05-07","close":30.0379},{"date":"2018-05-08","close":30.101},{"date":"2018-05-09","close":30.11},{"date":"2018-05-10","close":30.7226},{"date":"2018-05-11","close":30.4974},{"date":"2018-05-14","close":30.2271},{"date":"2018-05-15","close":29.5964},{"date":"2018-05-16","close":29.5784},{"date":"2018-05-17","close":29.5694},{"date":"2018-05-18","close":29.5874},{"date":"2018-05-21","close":29.8397},{"date":"2018-05-22","close":29.5153},{"date":"2018-05-23","close":29.7676},{"date":"2018-05-24","close":30.182},{"date":"2018-05-25","close":29.6325},{"date":"2018-05-29","close":29.3982},{"date":"2018-05-30","close":29.8127},{"date":"2018-05-31","close":29.4883},{"date":"2018-06-01","close":29.5514},{"date":"2018-06-04","close":29.5424},{"date":"2018-06-05","close":29.6955},{"date":"2018-06-06","close":29.7226},{"date":"2018-06-07","close":29.6865},{"date":"2018-06-08","close":29.5334},{"date":"2018-06-11","close":29.7496},{"date":"2018-06-12","close":29.5964},{"date":"2018-06-13","close":29.7316},{"date":"2018-06-14","close":29.9118},{"date":"2018-06-15","close":29.4703},{"date":"2018-06-18","close":29.4703},{"date":"2018-06-19","close":29.236},{"date":"2018-06-20","close":29.0559},{"date":"2018-06-21","close":29.191},{"date":"2018-06-22","close":29.5334},{"date":"2018-06-25","close":29.2991},{"date":"2018-06-26","close":29.2},{"date":"2018-06-27","close":28.9567},{"date":"2018-06-28","close":29.0108},{"date":"2018-06-29","close":29.4613},{"date":"2018-07-02","close":29.155},{"date":"2018-07-03","close":29.7316},{"date":"2018-07-05","close":30.0109},{"date":"2018-07-06","close":30.182},{"date":"2018-07-09","close":30.1911},{"date":"2018-07-10","close":30.11},{"date":"2018-07-11","close":29.3351},{"date":"2018-07-12","close":29.4613},{"date":"2018-07-13","close":29.3081},{"date":"2018-07-16","close":29.0829},{"date":"2018-07-17","close":28.9297},{"date":"2018-07-18","close":29.0829},{"date":"2018-07-19","close":28.7045},{"date":"2018-07-20","close":28.9117},{"date":"2018-07-23","close":28.5603},{"date":"2018-07-24","close":28.8757},{"date":"2018-07-25","close":29.209},{"date":"2018-07-26","close":28.7495},{"date":"2018-07-27","close":28.7585},{"date":"2018-07-30","close":28.5603},{"date":"2018-07-31","close":28.5783},{"date":"2018-08-01","close":28.4162},{"date":"2018-08-02","close":28.1369},{"date":"2018-08-03","close":28.3441},{"date":"2018-08-06","close":28.0288},{"date":"2018-08-07","close":27.7224},{"date":"2018-08-08","close":27.7495},{"date":"2018-08-09","close":27.7585},{"date":"2018-08-10","close":27.5693},{"date":"2018-08-13","close":26.6323},{"date":"2018-08-14","close":26.4341},{"date":"2018-08-15","close":24.8934},{"date":"2018-08-16","close":24.1546},{"date":"2018-08-17","close":24.7673},{"date":"2018-08-20","close":25.0556},{"date":"2018-08-21","close":25.2628},{"date":"2018-08-22","close":25.3079},{"date":"2018-08-23","close":24.461},{"date":"2018-08-24","close":25.416},{"date":"2018-08-27","close":25.9656},{"date":"2018-08-28","close":25.3799},{"date":"2018-08-29","close":25.3799},{"date":"2018-08-30","close":25.0015},{"date":"2018-08-31","close":24.9024},{"date":"2018-09-04","close":24.443},{"date":"2018-09-05","close":24.2087},{"date":"2018-09-06","close":24.1186},{"date":"2018-09-07","close":24.1907},{"date":"2018-09-10","close":23.8393},{"date":"2018-09-11","close":23.8213},{"date":"2018-09-12","close":24.6502},{"date":"2018-09-13","close":24.461},{"date":"2018-09-14","close":24.1546},{"date":"2018-09-17","close":24.7943},{"date":"2018-09-18","close":24.7403},{"date":"2018-09-19","close":25.3619},{"date":"2018-09-20","close":25.7313},{"date":"2018-09-21","close":25.2989},{"date":"2018-09-24","close":25.1457},{"date":"2018-09-25","close":25.2448},{"date":"2018-09-26","close":24.8123},{"date":"2018-09-27","close":24.2447},{"date":"2018-09-28","close":24.6502},{"date":"2018-10-01","close":24.6772},{"date":"2018-10-02","close":25.2448},{"date":"2018-10-03","close":24.9925},{"date":"2018-10-04","close":25.0736},{"date":"2018-10-05","close":24.8844},{"date":"2018-10-08","close":25.1097},{"date":"2018-10-09","close":24.6231},{"date":"2018-10-10","close":24.8214},{"date":"2018-10-11","close":26.4251},{"date":"2018-10-12","close":26.398},{"date":"2018-10-15","close":26.8395},{"date":"2018-10-16","close":26.7944},{"date":"2018-10-17","close":26.5332},{"date":"2018-10-18","close":26.407},{"date":"2018-10-19","close":26.6953},{"date":"2018-10-22","close":26.371},{"date":"2018-10-23","close":26.7314},{"date":"2018-10-24","close":26.4431},{"date":"2018-10-25","close":25.5691},{"date":"2018-10-26","close":25.416},{"date":"2018-10-29","close":25.1277},{"date":"2018-10-30","close":25.1998},{"date":"2018-10-31","close":24.6141},{"date":"2018-11-01","close":25.3529},{"date":"2018-11-02","close":25.2808},{"date":"2018-11-05","close":25.4791},{"date":"2018-11-06","close":25.1547},{"date":"2018-11-07","close":24.9295},{"date":"2018-11-08","close":24.8123},{"date":"2018-11-09","close":24.443},{"date":"2018-11-12","close":23.9204},{"date":"2018-11-13","close":23.578},{"date":"2018-11-14","close":24.0015},{"date":"2018-11-15","close":24.4339},{"date":"2018-11-16","close":24.7853},{"date":"2018-11-19","close":24.8664},{"date":"2018-11-20","close":24.6412},{"date":"2018-11-21","close":25.3169},{"date":"2018-11-23","close":24.5691},{"date":"2018-11-26","close":24.3168},{"date":"2018-11-27","close":23.8483},{"date":"2018-11-28","close":24.488},{"date":"2018-11-29","close":24.1907},{"date":"2018-11-30","close":23.9564},{"date":"2018-12-03","close":24.3889},{"date":"2018-12-04","close":24.47},{"date":"2018-12-06","close":24.524},{"date":"2018-12-07","close":25.2628},{"date":"2018-12-10","close":25.0106},{"date":"2018-12-11","close":25.1817},{"date":"2018-12-12","close":25.5601},{"date":"2018-12-13","close":25.5241},{"date":"2018-12-14","close":25.0196},{"date":"2018-12-17","close":25.9025},{"date":"2018-12-18","close":26.5422},{"date":"2018-12-19","close":25.2718},{"date":"2018-12-20","close":26.3456},{"date":"2018-12-21","close":26.2007},{"date":"2018-12-24","close":27.0517},{"date":"2018-12-26","close":26.4904},{"date":"2018-12-27","close":26.925},{"date":"2018-12-28","close":26.6534},{"date":"2018-12-31","close":27.3596},{"date":"2019-01-02","close":27.4592},{"date":"2019-01-03","close":28.4731},{"date":"2019-01-04","close":28.3192},{"date":"2019-01-07","close":27.9028},{"date":"2019-01-08","close":28.1201},{"date":"2019-01-09","close":28.4641},{"date":"2019-01-10","close":27.7941},{"date":"2019-01-11","close":27.7851},{"date":"2019-01-14","close":27.7489},{"date":"2019-01-15","close":27.2509},{"date":"2019-01-16","close":27.3324},{"date":"2019-01-17","close":27.4048},{"date":"2019-01-18","close":26.5538},{"date":"2019-01-22","close":26.7258},{"date":"2019-01-23","close":26.8526},{"date":"2019-01-24","close":26.762},{"date":"2019-01-25","close":27.7036},{"date":"2019-01-28","close":28.3192},{"date":"2019-01-29","close":28.9258},{"date":"2019-01-30","close":29.2246},{"date":"2019-01-31","close":29.8402},{"date":"2019-02-01","close":29.7316},{"date":"2019-02-04","close":29.3966},{"date":"2019-02-05","close":29.6772},{"date":"2019-02-06","close":29.0163},{"date":"2019-02-07","close":28.5818},{"date":"2019-02-08","close":29.2698},{"date":"2019-02-11","close":28.8262},{"date":"2019-02-12","close":28.9439},{"date":"2019-02-13","close":28.8715},{"date":"2019-02-14","close":29.2698},{"date":"2019-02-15","close":29.8312},{"date":"2019-02-19","close":31.0896},{"date":"2019-02-20","close":31.153},{"date":"2019-02-21","close":30.5283},{"date":"2019-02-22","close":30.655},{"date":"2019-02-25","close":30.0847},{"date":"2019-02-26","close":30.3291},{"date":"2019-02-27","close":29.6501},{"date":"2019-02-28","close":29.3423},{"date":"2019-03-01","close":28.4641},{"date":"2019-03-04","close":28.455},{"date":"2019-03-05","close":28.4641},{"date":"2019-03-06","close":27.7308},{"date":"2019-03-07","close":28.0657},{"date":"2019-03-08","close":29.2427},{"date":"2019-03-11","close":28.9801},{"date":"2019-03-12","close":29.5777},{"date":"2019-03-13","close":29.8583},{"date":"2019-03-14","close":29.0616},{"date":"2019-03-15","close":29.2698},{"date":"2019-03-18","close":28.9711},{"date":"2019-03-19","close":29.1793},{"date":"2019-03-20","close":29.9579},{"date":"2019-03-21","close":29.976},{"date":"2019-03-22","close":29.632},{"date":"2019-03-25","close":30.311},{"date":"2019-03-26","close":30.3019},{"date":"2019-03-27","close":29.7678},{"date":"2019-03-28","close":28.7085},{"date":"2019-03-29","close":28.7266},{"date":"2019-04-01","close":27.939},{"date":"2019-04-02","close":28.0205},{"date":"2019-04-03","close":28.1291},{"date":"2019-04-04","close":28.7085},{"date":"2019-04-05","close":28.781},{"date":"2019-04-08","close":29.2246},{"date":"2019-04-09","close":29.4056},{"date":"2019-04-10","close":29.0163},{"date":"2019-04-11","close":28.3373},{"date":"2019-04-12","close":28.1834},{"date":"2019-04-15","close":28.0024},{"date":"2019-04-16","close":27.4229},{"date":"2019-04-17","close":27.3233},{"date":"2019-04-18","close":26.7711},{"date":"2019-04-22","close":26.2188},{"date":"2019-04-23","close":26.083},{"date":"2019-04-24","close":26.5357},{"date":"2019-04-25","close":26.418},{"date":"2019-04-26","close":27.269},{"date":"2019-04-29","close":26.5448},{"date":"2019-04-30","close":26.5538},{"date":"2019-05-01","close":26.083},{"date":"2019-05-02","close":25.5127},{"date":"2019-05-03","close":25.7209},{"date":"2019-05-06","close":25.7933},{"date":"2019-05-07","close":26.3456},{"date":"2019-05-08","close":25.9201},{"date":"2019-05-09","close":25.8386},{"date":"2019-05-10","close":25.6937},{"date":"2019-05-13","close":26.4904},{"date":"2019-05-14","close":26.3003},{"date":"2019-05-15","close":26.2098},{"date":"2019-05-16","close":25.8386},{"date":"2019-05-17","close":26.0196},{"date":"2019-05-20","close":25.7661},{"date":"2019-05-21","close":25.8567},{"date":"2019-05-22","close":25.3044},{"date":"2019-05-23","close":25.404},{"date":"2019-05-24","close":25.5217},{"date":"2019-05-28","close":25.3587},{"date":"2019-05-29","close":25.3135},{"date":"2019-05-30","close":25.8024},{"date":"2019-05-31","close":26.7349},{"date":"2019-06-03","close":28.1201},{"date":"2019-06-04","close":28.1382},{"date":"2019-06-05","close":27.8756},{"date":"2019-06-06","close":28.111},{"date":"2019-06-07","close":27.9571},{"date":"2019-06-10","close":27.2147},{"date":"2019-06-11","close":27.5678},{"date":"2019-06-12","close":28.0838},{"date":"2019-06-13","close":28.5275},{"date":"2019-06-14","close":28.5275},{"date":"2019-06-17","close":28.6361},{"date":"2019-06-18","close":28.9439},{"date":"2019-06-19","close":29.2698},{"date":"2019-06-20","close":30.99},{"date":"2019-06-21","close":31.1167},{"date":"2019-06-24","close":32.2303},{"date":"2019-06-25","close":31.5875},{"date":"2019-06-26","close":31.5423},{"date":"2019-06-27","close":31.3793},{"date":"2019-06-28","close":31.6509},{"date":"2019-07-01","close":30.0847},{"date":"2019-07-02","close":31.6147},{"date":"2019-07-03","close":31.6147},{"date":"2019-07-05","close":31.3702},{"date":"2019-07-08","close":31.0534},{"date":"2019-07-09","close":31.6509},{"date":"2019-07-10","close":32.5019},{"date":"2019-07-11","close":31.9406},{"date":"2019-07-12","close":32.4204},{"date":"2019-07-15","close":32.6377},{"date":"2019-07-16","close":32.6377},{"date":"2019-07-17","close":34.1316},{"date":"2019-07-18","close":36.1505},{"date":"2019-07-19","close":35.7521},{"date":"2019-07-22","close":36.0509},{"date":"2019-07-23","close":35.4715},{"date":"2019-07-24","close":36.1505},{"date":"2019-07-25","close":34.9283},{"date":"2019-07-26","close":34.9192},{"date":"2019-07-29","close":35.5892},{"date":"2019-07-30","close":35.9966},{"date":"2019-07-31","close":33.9867},{"date":"2019-08-01","close":35.725},{"date":"2019-08-02","close":35.6978},{"date":"2019-08-05","close":37.2097},{"date":"2019-08-06","close":37.0196},{"date":"2019-08-07","close":37.8797},{"date":"2019-08-08","close":38.4772},{"date":"2019-08-09","close":37.8797},{"date":"2019-08-12","close":37.1192},{"date":"2019-08-13","close":36.2772},{"date":"2019-08-14","close":35.9875},{"date":"2019-08-15","close":36.6122},{"date":"2019-08-16","close":35.5077},{"date":"2019-08-19","close":34.9373},{"date":"2019-08-20","close":36.2682},{"date":"2019-08-21","close":35.906},{"date":"2019-08-22","close":35.399},{"date":"2019-08-23","close":37.3184},{"date":"2019-08-26","close":37.3003},{"date":"2019-08-27","close":38.3776},{"date":"2019-08-28","close":38.1332},{"date":"2019-08-29","close":37.0649},{"date":"2019-08-30","close":37.1645},{"date":"2019-09-03","close":38.0426},{"date":"2019-09-04","close":38.6945},{"date":"2019-09-05","close":36.4583},{"date":"2019-09-06","close":35.4986},{"date":"2019-09-09","close":34.4756},{"date":"2019-09-10","close":34.2402},{"date":"2019-09-11","close":34.4032},{"date":"2019-09-12","close":33.7332},{"date":"2019-09-13","close":32.8278},{"date":"2019-09-16","close":33.8328},{"date":"2019-09-17","close":34.72},{"date":"2019-09-18","close":33.5521},{"date":"2019-09-19","close":34.5571},{"date":"2019-09-20","close":35.5258},{"date":"2019-09-23","close":36.3678},{"date":"2019-09-24","close":36.92},{"date":"2019-09-25","close":35.227},{"date":"2019-09-26","close":34.6657},{"date":"2019-09-27","close":34.041},{"date":"2019-09-30","close":32.8278},{"date":"2019-10-01","close":33.4435},{"date":"2019-10-02","close":34.0139},{"date":"2019-10-03","close":33.8871},{"date":"2019-10-04","close":34.6204},{"date":"2019-10-07","close":34.1134},{"date":"2019-10-08","close":35.0912},{"date":"2019-10-09","close":34.4756},{"date":"2019-10-10","close":34.6838},{"date":"2019-10-11","close":33.5612},{"date":"2019-10-14","close":33.534},{"date":"2019-10-15","close":32.3933},{"date":"2019-10-16","close":33.1628},{"date":"2019-10-17","close":33.8328},{"date":"2019-10-18","close":33.6879},{"date":"2019-10-21","close":32.8278},{"date":"2019-10-22","close":32.9455},{"date":"2019-10-23","close":33.2896},{"date":"2019-10-24","close":34.1225},{"date":"2019-10-25","close":34.5299},{"date":"2019-10-28","close":33.7604},{"date":"2019-10-29","close":34.1859},{"date":"2019-10-30","close":34.6114},{"date":"2019-10-31","close":35.4986},{"date":"2019-11-01","close":35.6706},{"date":"2019-11-04","close":35.1093},{"date":"2019-11-05","close":34.1768},{"date":"2019-11-06","close":34.6657},{"date":"2019-11-07","close":33.3167},{"date":"2019-11-08","close":32.8912},{"date":"2019-11-11","close":32.8912},{"date":"2019-11-12","close":33.534},{"date":"2019-11-13","close":33.5521},{"date":"2019-11-14","close":34.0772},{"date":"2019-11-15","close":33.6246},{"date":"2019-11-18","close":34.1225},{"date":"2019-11-19","close":33.8962},{"date":"2019-11-20","close":34.213},{"date":"2019-11-21","close":33.3077},{"date":"2019-11-22","close":33.19},{"date":"2019-11-25","close":32.855},{"date":"2019-11-26","close":33.8599},{"date":"2019-11-27","close":33.6789},{"date":"2019-11-29","close":34.539},{"date":"2019-12-02","close":34.6385},{"date":"2019-12-03","close":35.7793},{"date":"2019-12-04","close":35.4986},{"date":"2019-12-05","close":35.6344},{"date":"2019-12-06","close":34.4303},{"date":"2019-12-09","close":34.4756},{"date":"2019-12-10","close":34.6385},{"date":"2019-12-11","close":35.6978},{"date":"2019-12-12","close":35.5892},{"date":"2019-12-13","close":35.6073},{"date":"2019-12-16","close":35.1093},{"date":"2019-12-17","close":34.9192},{"date":"2019-12-18","close":35.0641},{"date":"2019-12-19","close":35.2542},{"date":"2019-12-20","close":34.6838},{"date":"2019-12-23","close":35.9695},{"date":"2019-12-24","close":37.3061},{"date":"2019-12-26","close":38.1607},{"date":"2019-12-27","close":37.6243},{"date":"2019-12-30","close":38.5244},{"date":"2019-12-31","close":38.4244},{"date":"2020-01-02","close":38.5426},{"date":"2020-01-03","close":38.1062},{"date":"2020-01-06","close":38.1426},{"date":"2020-01-07","close":38.779},{"date":"2020-01-08","close":37.1333},{"date":"2020-01-09","close":36.5787},{"date":"2020-01-10","close":37.1879},{"date":"2020-01-13","close":36.0604},{"date":"2020-01-14","close":36.9242},{"date":"2020-01-15","close":37.6788},{"date":"2020-01-16","close":37.2879},{"date":"2020-01-17","close":37.1424},{"date":"2020-01-21","close":37.7698},{"date":"2020-01-22","close":37.788},{"date":"2020-01-23","close":37.2697},{"date":"2020-01-24","close":37.9971},{"date":"2020-01-27","close":37.5606},{"date":"2020-01-28","close":36.5787},{"date":"2020-01-29","close":37.5425},{"date":"2020-01-30","close":37.3879},{"date":"2020-01-31","close":37.7698},{"date":"2020-02-03","close":37.0242},{"date":"2020-02-04","close":36.7423},{"date":"2020-02-05","close":36.7332},{"date":"2020-02-06","close":37.2333},{"date":"2020-02-07","close":36.5968},{"date":"2020-02-10","close":37.2333},{"date":"2020-02-11","close":37.106},{"date":"2020-02-12","close":36.8333},{"date":"2020-02-13","close":37.3333},{"date":"2020-02-14","close":37.2515},{"date":"2020-02-18","close":38.7881},{"date":"2020-02-19","close":40.0429},{"date":"2020-02-20","close":39.7883},{"date":"2020-02-21","close":40.8885},{"date":"2020-02-24","close":40.8339},{"date":"2020-02-25","close":38.779},{"date":"2020-02-26","close":38.8245},{"date":"2020-02-27","close":36.1513},{"date":"2020-02-28","close":32.778},{"date":"2020-03-02","close":34.642},{"date":"2020-03-03","close":36.1059},{"date":"2020-03-04","close":36.5423},{"date":"2020-03-05","close":37.1969},{"date":"2020-03-06","close":36.4786},{"date":"2020-03-09","close":33.6964},{"date":"2020-03-10","close":34.0055},{"date":"2020-03-11","close":30.4231},{"date":"2020-03-12","close":22.4309},{"date":"2020-03-13","close":20.1578},{"date":"2020-03-16","close":24.2585},{"date":"2020-03-17","close":29.9958},{"date":"2020-03-18","close":22.5946},{"date":"2020-03-19","close":23.4765},{"date":"2020-03-20","close":22.4218},{"date":"2020-03-23","close":24.6131},{"date":"2020-03-24","close":29.2138},{"date":"2020-03-25","close":30.4322},{"date":"2020-03-26","close":29.7685},{"date":"2020-03-27","close":27.1953},{"date":"2020-03-30","close":26.4225},{"date":"2020-03-31","close":25.5496},{"date":"2020-04-01","close":26.5316},{"date":"2020-04-02","close":27.5954},{"date":"2020-04-03","close":27.0135},{"date":"2020-04-06","close":29.6048},{"date":"2020-04-07","close":28.9774},{"date":"2020-04-08","close":29.6139},{"date":"2020-04-09","close":32.4144},{"date":"2020-04-13","close":35.033},{"date":"2020-04-14","close":35.033},{"date":"2020-04-15","close":34.0237},{"date":"2020-04-16","close":34.7329},{"date":"2020-04-17","close":33.069},{"date":"2020-04-20","close":34.5056},{"date":"2020-04-21","close":33.8419},{"date":"2020-04-22","close":36.3968},{"date":"2020-04-23","close":37.3788},{"date":"2020-04-24","close":37.9152},{"date":"2020-04-27","close":37.9971},{"date":"2020-04-28","close":37.8971},{"date":"2020-04-29","close":38.9791},{"date":"2020-04-30","close":36.6969},{"date":"2020-05-01","close":37.5516},{"date":"2020-05-04","close":38.1607},{"date":"2020-05-05","close":38.6972},{"date":"2020-05-06","close":37.4788},{"date":"2020-05-07","close":39.461},{"date":"2020-05-08","close":39.1791},{"date":"2020-05-11","close":38.0789},{"date":"2020-05-12","close":38.4244},{"date":"2020-05-13","close":38.4426},{"date":"2020-05-14","close":39.4064},{"date":"2020-05-15","close":41.7522},{"date":"2020-05-18","close":41.7704},{"date":"2020-05-19","close":43.7526},{"date":"2020-05-20","close":43.6071},{"date":"2020-05-21","close":42.4342},{"date":"2020-05-22","close":42.2159},{"date":"2020-05-26","close":40.7975},{"date":"2020-05-27","close":40.8066},{"date":"2020-05-28","close":40.8339},{"date":"2020-05-29","close":41.8977},{"date":"2020-06-01","close":43.5525},{"date":"2020-06-02","close":41.825},{"date":"2020-06-03","close":40.4247},{"date":"2020-06-04","close":41.1703},{"date":"2020-06-05","close":40.352},{"date":"2020-06-08","close":41.0248},{"date":"2020-06-09","close":40.6793},{"date":"2020-06-10","close":42.807},{"date":"2020-06-11","close":39.9792},{"date":"2020-06-12","close":39.861},{"date":"2020-06-15","close":41.0067},{"date":"2020-06-16","close":39.5155},{"date":"2020-06-17","close":39.9792},{"date":"2020-06-18","close":39.27},{"date":"2020-06-19","close":40.7248},{"date":"2020-06-22","close":42.7251},{"date":"2020-06-23","close":43.6343},{"date":"2020-06-24","close":42.3341},{"date":"2020-06-25","close":42.6706},{"date":"2020-06-26","close":43.0888},{"date":"2020-06-29","close":43.6434},{"date":"2020-06-30","close":45.08},{"date":"2020-07-01","close":44.9709},{"date":"2020-07-02","close":44.6709},{"date":"2020-07-06","close":45.8438},{"date":"2020-07-07","close":47.0258},{"date":"2020-07-08","close":48.6624},{"date":"2020-07-09","close":48.4715},{"date":"2020-07-10","close":48.2169},{"date":"2020-07-13","close":46.6803},{"date":"2020-07-14","close":48.5442},{"date":"2020-07-15","close":48.9989},{"date":"2020-07-16","close":47.8532},{"date":"2020-07-17","close":49.8535},{"date":"2020-07-20","close":51.4629},{"date":"2020-07-21","close":52.6995},{"date":"2020-07-22","close":54.1997},{"date":"2020-07-23","close":52.4722},{"date":"2020-07-24","close":53.7906},{"date":"2020-07-27","close":56.9001},{"date":"2020-07-28","close":56.1727},{"date":"2020-07-29","close":56.0091},{"date":"2020-07-30","close":53.5541},{"date":"2020-07-31","close":54.9544},{"date":"2020-08-03","close":54.7453},{"date":"2020-08-04","close":57.4366},{"date":"2020-08-05","close":58.2367},{"date":"2020-08-06","close":57.8548},{"date":"2020-08-07","close":55.4181},{"date":"2020-08-10","close":55.1453},{"date":"2020-08-11","close":50.1809},{"date":"2020-08-12","close":50.7628},{"date":"2020-08-13","close":53.0268},{"date":"2020-08-14","close":52.7176},{"date":"2020-08-17","close":55.9636},{"date":"2020-08-18","close":55.1999},{"date":"2020-08-19","close":52.6267},{"date":"2020-08-20","close":53.636},{"date":"2020-08-21","close":52.0084},{"date":"2020-08-24","close":51.8811},{"date":"2020-08-25","close":51.7357},{"date":"2020-08-26","close":53.2632},{"date":"2020-08-27","close":52.0812},{"date":"2020-08-28","close":54.3634},{"date":"2020-08-31","close":54.7271},{"date":"2020-09-01","close":53.9451},{"date":"2020-09-02","close":53.6996},{"date":"2020-09-03","close":53.3996},{"date":"2020-09-04","close":53.045},{"date":"2020-09-08","close":52.063},{"date":"2020-09-09","close":54.4452},{"date":"2020-09-10","close":53.5632},{"date":"2020-09-11","close":52.8813},{"date":"2020-09-14","close":55.7727},{"date":"2020-09-15","close":55.8091},{"date":"2020-09-16","close":56.1909},{"date":"2020-09-17","close":55.4363},{"date":"2020-09-18","close":55.1089},{"date":"2020-09-21","close":52.2358},{"date":"2020-09-22","close":52.3267},{"date":"2020-09-23","close":48.2987},{"date":"2020-09-24","close":49.8626},{"date":"2020-09-25","close":49.308},{"date":"2020-09-28","close":50.2445},{"date":"2020-09-29","close":51.0174},{"date":"2020-09-30","close":50.3354},{"date":"2020-10-01","close":51.1992},{"date":"2020-10-02","close":50.2991},{"date":"2020-10-05","close":51.4447},{"date":"2020-10-06","close":49.699},{"date":"2020-10-07","close":50.2536},{"date":"2020-10-08","close":51.3629},{"date":"2020-10-09","close":54.0997},{"date":"2020-10-12","close":53.8542},{"date":"2020-10-13","close":52.9631},{"date":"2020-10-14","close":54.0542},{"date":"2020-10-15","close":53.1905},{"date":"2020-10-16","close":52.4358},{"date":"2020-10-19","close":51.5902},{"date":"2020-10-20","close":52.1357},{"date":"2020-10-21","close":52.8995},{"date":"2020-10-22","close":51.9357},{"date":"2020-10-23","close":51.3174},{"date":"2020-10-26","close":50.2354},{"date":"2020-10-27","close":51.0901},{"date":"2020-10-28","close":47.3077},{"date":"2020-10-29","close":47.8532},{"date":"2020-10-30","close":48.3806},{"date":"2020-11-02","close":49.8717},{"date":"2020-11-03","close":50.7264},{"date":"2020-11-04","close":49.2807},{"date":"2020-11-05","close":54.0997},{"date":"2020-11-06","close":54.227},{"date":"2020-11-09","close":50.9264},{"date":"2020-11-10","close":49.108},{"date":"2020-11-11","close":48.0896},{"date":"2020-11-12","close":48.6352},{"date":"2020-11-13","close":49.6262},{"date":"2020-11-16","close":49.2898},{"date":"2020-11-17","close":48.2442},{"date":"2020-11-18","close":46.944},{"date":"2020-11-19","close":46.8712},{"date":"2020-11-20","close":47.1804},{"date":"2020-11-23","close":45.0619},{"date":"2020-11-24","close":43.7344},{"date":"2020-11-25","close":44.6709},{"date":"2020-11-27","close":45.1073},{"date":"2020-11-30","close":45.4892},{"date":"2020-12-01","close":47.926},{"date":"2020-12-02","close":47.7987},{"date":"2020-12-03","close":47.4168},{"date":"2020-12-04","close":46.9349},{"date":"2020-12-07","close":48.8079},{"date":"2020-12-08","close":48.2897},{"date":"2020-12-09","close":46.7712},{"date":"2020-12-10","close":46.8349},{"date":"2020-12-11","close":46.4348},{"date":"2020-12-14","close":45.3164},{"date":"2020-12-15","close":47.244},{"date":"2020-12-16","close":48.4351},{"date":"2020-12-17","close":50.59},{"date":"2020-12-18","close":49.4808},{"date":"2020-12-21","close":50.1135},{"date":"2020-12-22","close":47.9242},{"date":"2020-12-23","close":49.2175},{"date":"2020-12-24","close":49.2822},{"date":"2020-12-28","close":49.1528},{"date":"2020-12-29","close":48.9773},{"date":"2020-12-30","close":50.6308},{"date":"2020-12-31","close":50.1043},{"date":"2021-01-04","close":53.6238},{"date":"2021-01-05","close":53.7069},{"date":"2021-01-06","close":53.3836},{"date":"2021-01-07","close":52.6723},{"date":"2021-01-08","close":49.5685},{"date":"2021-01-11","close":48.4785},{"date":"2021-01-12","close":48.6448},{"date":"2021-01-13","close":47.9335},{"date":"2021-01-14","close":47.9335},{"date":"2021-01-15","close":45.5871},{"date":"2021-01-19","close":46.2153},{"date":"2021-01-20","close":48.0905},{"date":"2021-01-21","close":47.4531},{"date":"2021-01-22","close":46.5017},{"date":"2021-01-25","close":46.1137},{"date":"2021-01-26","close":46.2245},{"date":"2021-01-27","close":44.3493},{"date":"2021-01-28","close":46.3723},{"date":"2021-01-29","close":46.2615},{"date":"2021-02-01","close":48.9219},{"date":"2021-02-02","close":46.3723},{"date":"2021-02-03","close":46.5756},{"date":"2021-02-04","close":45.6518},{"date":"2021-02-05","close":46.5294},{"date":"2021-02-08","close":47.2776},{"date":"2021-02-09","close":46.9451},{"date":"2021-02-10","close":47.1298},{"date":"2021-02-11","close":46.28},{"date":"2021-02-12","close":46.4185},{"date":"2021-02-16","close":45.5132},{"date":"2021-02-17","close":44.5064},{"date":"2021-02-18","close":43.6935},{"date":"2021-02-19","close":43.9152},{"date":"2021-02-22","close":46.4739},{"date":"2021-02-23","close":45.5779},{"date":"2021-02-24","close":46.3077},{"date":"2021-02-25","close":43.8135},{"date":"2021-02-26","close":42.2709},{"date":"2021-03-01","close":41.5596},{"date":"2021-03-02","close":43.0191},{"date":"2021-03-03","close":41.8367},{"date":"2021-03-04","close":41.6335},{"date":"2021-03-05","close":42.1323},{"date":"2021-03-08","close":41.2917},{"date":"2021-03-09","close":42.8621},{"date":"2021-03-10","close":42.8806},{"date":"2021-03-11","close":43.5918},{"date":"2021-03-12","close":43.5087},{"date":"2021-03-15","close":44.377},{"date":"2021-03-16","close":43.9613},{"date":"2021-03-17","close":45.0237},{"date":"2021-03-18","close":44.1369},{"date":"2021-03-19","close":44.8666},{"date":"2021-03-22","close":44.0814},{"date":"2021-03-23","close":42.2986},{"date":"2021-03-24","close":41.7443},{"date":"2021-03-25","close":41.7813},{"date":"2021-03-26","close":42.4279},{"date":"2021-03-29","close":42.0954},{"date":"2021-03-30","close":40.2294},{"date":"2021-03-31","close":41.5781},{"date":"2021-04-01","close":43.1577},{"date":"2021-04-05","close":43.1577},{"date":"2021-04-06","close":44.2569},{"date":"2021-04-07","close":43.5918},{"date":"2021-04-08","close":45.1345},{"date":"2021-04-09","close":44.9405},{"date":"2021-04-12","close":43.7489},{"date":"2021-04-13","close":44.7927},{"date":"2021-04-14","close":44.1646},{"date":"2021-04-15","close":45.9936},{"date":"2021-04-16","close":46.4832},{"date":"2021-04-19","close":45.5964},{"date":"2021-04-20","close":46.1044},{"date":"2021-04-21","close":47.2314},{"date":"2021-04-22","close":46.1414},{"date":"2021-04-23","close":45.9012},{"date":"2021-04-26","close":45.9382},{"date":"2021-04-27","close":45.116},{"date":"2021-04-28","close":45.5779},{"date":"2021-04-29","close":44.5525},{"date":"2021-04-30","close":43.832},{"date":"2021-05-03","close":45.7627},{"date":"2021-05-04","close":44.7835},{"date":"2021-05-05","close":44.9959},{"date":"2021-05-06","close":46.5663},{"date":"2021-05-07","close":47.5455},{"date":"2021-05-10","close":46.9912},{"date":"2021-05-11","close":47.6286},{"date":"2021-05-12","close":46.2522},{"date":"2021-05-13","close":45.7072},{"date":"2021-05-14","close":47.2129},{"date":"2021-05-17","close":49.7071},{"date":"2021-05-18","close":49.7717},{"date":"2021-05-19","close":49.0512},{"date":"2021-05-20","close":49.8918},{"date":"2021-05-21","close":49.7625},{"date":"2021-05-24","close":50.1782},{"date":"2021-05-25","close":50.3168},{"date":"2021-05-26","close":50.0489},{"date":"2021-05-27","close":49.9657},{"date":"2021-05-28","close":50.5385},{"date":"2021-06-01","close":50.7047},{"date":"2021-06-02","close":50.9726},{"date":"2021-06-03","close":48.6355},{"date":"2021-06-04","close":49.587},{"date":"2021-06-07","close":49.5223},{"date":"2021-06-08","close":48.7833},{"date":"2021-06-09","close":48.6632},{"date":"2021-06-10","close":50.1782},{"date":"2021-06-11","close":49.1528},{"date":"2021-06-14","close":48.9496},{"date":"2021-06-15","close":48.2937},{"date":"2021-06-16","close":47.3146},{"date":"2021-06-17","close":45.0698},{"date":"2021-06-18","close":44.0907},{"date":"2021-06-21","close":44.6357},{"date":"2021-06-22","close":44.2385},{"date":"2021-06-23","close":43.9429},{"date":"2021-06-24","close":44.22},{"date":"2021-06-25","close":43.8135},{"date":"2021-06-28","close":42.8713},{"date":"2021-06-29","close":42.3355},{"date":"2021-06-30","close":43.1854},{"date":"2021-07-01","close":43.1207},{"date":"2021-07-02","close":43.8413},{"date":"2021-07-06","close":43.444},{"date":"2021-07-07","close":43.3147},{"date":"2021-07-08","close":42.0584},{"date":"2021-07-09","close":43.0653},{"date":"2021-07-12","close":42.0769},{"date":"2021-07-13","close":42.4094},{"date":"2021-07-14","close":43.1577},{"date":"2021-07-15","close":43.2039},{"date":"2021-07-16","close":41.4487},{"date":"2021-07-19","close":40.0723},{"date":"2021-07-20","close":40.1924},{"date":"2021-07-21","close":41.1069},{"date":"2021-07-22","close":40.7005},{"date":"2021-07-23","close":40.3033},{"date":"2021-07-26","close":40.9314},{"date":"2021-07-27","close":40.6543},{"date":"2021-07-28","close":41.5226},{"date":"2021-07-29","close":42.5942},{"date":"2021-07-30","close":42.3355},{"date":"2021-08-02","close":42.1323},{"date":"2021-08-03","close":42.4741},{"date":"2021-08-04","close":41.9383},{"date":"2021-08-05","close":41.3564},{"date":"2021-08-06","close":40.2756},{"date":"2021-08-09","close":38.7791},{"date":"2021-08-10","close":38.465},{"date":"2021-08-11","close":39.4257},{"date":"2021-08-12","close":38.659},{"date":"2021-08-13","close":39.5828},{"date":"2021-08-16","close":39.1671},{"date":"2021-08-17","close":38.3449},{"date":"2021-08-18","close":37.6521},{"date":"2021-08-19","close":36.7746},{"date":"2021-08-20","close":36.6637},{"date":"2021-08-23","close":38.696},{"date":"2021-08-24","close":38.9084},{"date":"2021-08-25","close":38.271},{"date":"2021-08-26","close":38.0124},{"date":"2021-08-27","close":39.7952},{"date":"2021-08-30","close":39.2133},{"date":"2021-08-31","close":39.8229},{"date":"2021-09-01","close":39.5643},{"date":"2021-09-02","close":39.3703},{"date":"2021-09-03","close":40.6266},{"date":"2021-09-07","close":39.1209},{"date":"2021-09-08","close":38.8715},{"date":"2021-09-09","close":38.4281},{"date":"2021-09-10","close":37.7907},{"date":"2021-09-13","close":39.1394},{"date":"2021-09-14","close":39.3056},{"date":"2021-09-15","close":39.2594},{"date":"2021-09-16","close":37.7168},{"date":"2021-09-17","close":37.3935},{"date":"2021-09-20","close":36.8762},{"date":"2021-09-21","close":36.8207},{"date":"2021-09-22","close":36.9685},{"date":"2021-09-23","close":36.1833},{"date":"2021-09-24","close":35.9617},{"date":"2021-09-27","close":35.9247},{"date":"2021-09-28","close":35.5737},{"date":"2021-09-29","close":34.5668},{"date":"2021-09-30","close":35.4166},{"date":"2021-10-01","close":35.4259},{"date":"2021-10-04","close":35.8046},{"date":"2021-10-05","close":36.1926},{"date":"2021-10-06","close":36.9131},{"date":"2021-10-07","close":37.1163},{"date":"2021-10-08","close":37.6706},{"date":"2021-10-11","close":37.5228},{"date":"2021-10-12","close":38.5204},{"date":"2021-10-13","close":39.8599},{"date":"2021-10-14","close":40.6358},{"date":"2021-10-15","close":40.2571},{"date":"2021-10-18","close":39.786},{"date":"2021-10-19","close":40.1093},{"date":"2021-10-20","close":40.876},{"date":"2021-10-21","close":40.5712},{"date":"2021-10-22","close":41.0515},{"date":"2021-10-25","close":42.003},{"date":"2021-10-26","close":41.7998},{"date":"2021-10-27","close":41.615},{"date":"2021-10-28","close":41.0792},{"date":"2021-10-29","close":39.9707},{"date":"2021-11-01","close":40.3218},{"date":"2021-11-02","close":39.6105},{"date":"2021-11-03","close":40.2294},{"date":"2021-11-04","close":39.98},{"date":"2021-11-05","close":41.3379},{"date":"2021-11-08","close":41.7443},{"date":"2021-11-09","close":42.4279},{"date":"2021-11-10","close":42.9175},{"date":"2021-11-11","close":44.22},{"date":"2021-11-12","close":44.3308},{"date":"2021-11-15","close":44.2754},{"date":"2021-11-16","close":43.3794},{"date":"2021-11-17","close":43.7674},{"date":"2021-11-18","close":43.3701},{"date":"2021-11-19","close":42.4187},{"date":"2021-11-22","close":41.4765},{"date":"2021-11-23","close":40.6266},{"date":"2021-11-24","close":40.7467},{"date":"2021-11-26","close":39.6474},{"date":"2021-11-29","close":39.8045},{"date":"2021-11-30","close":39.435},{"date":"2021-12-01","close":37.9477},{"date":"2021-12-02","close":37.5043},{"date":"2021-12-03","close":37.4951},{"date":"2021-12-06","close":37.9292},{"date":"2021-12-07","close":38.5759},{"date":"2021-12-08","close":38.7791},{"date":"2021-12-09","close":37.6244},{"date":"2021-12-10","close":37.4766},{"date":"2021-12-13","close":37.3842},{"date":"2021-12-14","close":36.5251},{"date":"2021-12-15","close":35.9801},{"date":"2021-12-16","close":37.8276},{"date":"2021-12-17","close":37.3935},{"date":"2021-12-20","close":37.5205},{"date":"2021-12-21","close":38.0475},{"date":"2021-12-22","close":38.8568},{"date":"2021-12-23","close":39.158},{"date":"2021-12-27","close":39.0827},{"date":"2021-12-28","close":38.631},{"date":"2021-12-29","close":38.5463},{"date":"2021-12-30","close":39.1015},{"date":"2021-12-31","close":39.4591},{"date":"2022-01-03","close":38.6122},{"date":"2022-01-04","close":38.9227},{"date":"2022-01-05","close":37.944},{"date":"2022-01-06","close":36.4853},{"date":"2022-01-07","close":36.9276},{"date":"2022-01-10","close":37.2852},{"date":"2022-01-11","close":38.311},{"date":"2022-01-12","close":39.158},{"date":"2022-01-13","close":38.5745},{"date":"2022-01-14","close":38.0852},{"date":"2022-01-18","close":37.6617},{"date":"2022-01-19","close":40.3625},{"date":"2022-01-20","close":39.8355},{"date":"2022-01-21","close":38.6404},{"date":"2022-01-24","close":38.0287},{"date":"2022-01-25","close":38.4051},{"date":"2022-01-26","close":36.5794},{"date":"2022-01-27","close":35.2525},{"date":"2022-01-28","close":34.942},{"date":"2022-01-31","close":36.0713},{"date":"2022-02-01","close":36.5888},{"date":"2022-02-02","close":36.4383},{"date":"2022-02-03","close":35.5537},{"date":"2022-02-04","close":35.9301},{"date":"2022-02-07","close":37.3793},{"date":"2022-02-08","close":37.737},{"date":"2022-02-09","close":37.6617},{"date":"2022-02-10","close":36.7771},{"date":"2022-02-11","close":38.9792},{"date":"2022-02-14","close":39.4874},{"date":"2022-02-15","close":39.0262},{"date":"2022-02-16","close":40.1555},{"date":"2022-02-17","close":40.9178},{"date":"2022-02-18","close":40.2402},{"date":"2022-02-22","close":39.6567},{"date":"2022-02-23","close":40.8425},{"date":"2022-02-24","close":39.9108},{"date":"2022-02-25","close":40.3908},{"date":"2022-02-28","close":40.5884},{"date":"2022-03-01","close":42.6682},{"date":"2022-03-02","close":42.4894},{"date":"2022-03-03","close":42.687},{"date":"2022-03-04","close":43.8257},{"date":"2022-03-07","close":44.7574},{"date":"2022-03-08","close":45.1432},{"date":"2022-03-09","close":44.7574},{"date":"2022-03-10","close":45.6984},{"date":"2022-03-11","close":44.8326},{"date":"2022-03-14","close":42.6493},{"date":"2022-03-15","close":43.1105},{"date":"2022-03-16","close":43.3928},{"date":"2022-03-17","close":44.6915},{"date":"2022-03-18","close":44.2868},{"date":"2022-03-21","close":45.162},{"date":"2022-03-22","close":44.3339},{"date":"2022-03-23","close":45.482},{"date":"2022-03-24","close":45.2185},{"date":"2022-03-25","close":45.4161},{"date":"2022-03-28","close":43.5528},{"date":"2022-03-29","close":44.1739},{"date":"2022-03-30","close":44.4374},{"date":"2022-03-31","close":44.108},{"date":"2022-04-01","close":45.3596},{"date":"2022-04-04","close":45.3785},{"date":"2022-04-05","close":43.8445},{"date":"2022-04-06","close":43.6657},{"date":"2022-04-07","close":44.3903},{"date":"2022-04-08","close":45.5667},{"date":"2022-04-11","close":45.4443},{"date":"2022-04-12","close":46.0843},{"date":"2022-04-13","close":47.6653},{"date":"2022-04-14","close":48.0229},{"date":"2022-04-18","close":47.6935},{"date":"2022-04-19","close":46.4136},{"date":"2022-04-20","close":47.1853},{"date":"2022-04-21","close":44.5691},{"date":"2022-04-22","close":42.9223},{"date":"2022-04-25","close":41.3036},{"date":"2022-04-26","close":40.1555},{"date":"2022-04-27","close":39.8732},{"date":"2022-04-28","close":41.0778},{"date":"2022-04-29","close":40.419},{"date":"2022-05-02","close":39.6567},{"date":"2022-05-03","close":40.6166},{"date":"2022-05-04","close":41.3507},{"date":"2022-05-05","close":39.6191},{"date":"2022-05-06","close":39.0074},{"date":"2022-05-09","close":36.1183},{"date":"2022-05-10","close":35.469},{"date":"2022-05-11","close":35.5254},{"date":"2022-05-12","close":33.5962},{"date":"2022-05-13","close":34.9137},{"date":"2022-05-16","close":35.2525},{"date":"2022-05-17","close":35.5537},{"date":"2022-05-18","close":34.8008},{"date":"2022-05-19","close":37.21},{"date":"2022-05-20","close":36.7865},{"date":"2022-05-23","close":37.1253},{"date":"2022-05-24","close":37.8969},{"date":"2022-05-25","close":37.464},{"date":"2022-05-26","close":37.3323},{"date":"2022-05-27","close":37.5205},{"date":"2022-05-31","close":36.8994},{"date":"2022-06-01","close":37.257},{"date":"2022-06-02","close":39.4968},{"date":"2022-06-03","close":38.4616},{"date":"2022-06-06","close":37.7652},{"date":"2022-06-07","close":38.1322},{"date":"2022-06-08","close":37.7652},{"date":"2022-06-09","close":36.2218},{"date":"2022-06-10","close":37.9346},{"date":"2022-06-13","close":34.8479},{"date":"2022-06-14","close":33.9444},{"date":"2022-06-15","close":34.8573},{"date":"2022-06-16","close":35.2996},{"date":"2022-06-17","close":34.5938},{"date":"2022-06-21","close":34.5844},{"date":"2022-06-22","close":33.8692},{"date":"2022-06-23","close":32.2787},{"date":"2022-06-24","close":33.4833},{"date":"2022-06-27","close":33.1634},{"date":"2022-06-28","close":31.9117},{"date":"2022-06-29","close":31.2812},{"date":"2022-06-30","close":30.1143},{"date":"2022-07-01","close":31.1024},{"date":"2022-07-05","close":29.2391},{"date":"2022-07-06","close":28.8627},{"date":"2022-07-07","close":29.5214},{"date":"2022-07-08","close":29.3708},{"date":"2022-07-11","close":28.8344},{"date":"2022-07-12","close":28.4298},{"date":"2022-07-13","close":29.4273},{"date":"2022-07-14","close":28.251},{"date":"2022-07-15","close":28.2698},{"date":"2022-07-18","close":28.5897},{"date":"2022-07-19","close":29.2579},{"date":"2022-07-20","close":28.5145},{"date":"2022-07-21","close":29.3802},{"date":"2022-07-22","close":28.9662},{"date":"2022-07-25","close":28.7121},{"date":"2022-07-26","close":29.0603},{"date":"2022-07-27","close":30.1237},{"date":"2022-07-28","close":31.1495},{"date":"2022-07-29","close":31.6388},{"date":"2022-08-01","close":31.5259},{"date":"2022-08-02","close":31.1024},{"date":"2022-08-03","close":30.566},{"date":"2022-08-04","close":32.0529},{"date":"2022-08-05","close":31.7517},{"date":"2022-08-08","close":32.674},{"date":"2022-08-09","close":32.3258},{"date":"2022-08-10","close":32.3634},{"date":"2022-08-11","close":31.667},{"date":"2022-08-12","close":32.4952},{"date":"2022-08-15","close":31.7047},{"date":"2022-08-16","close":31.62},{"date":"2022-08-17","close":30.1896},{"date":"2022-08-18","close":30.4154},{"date":"2022-08-19","close":29.4838},{"date":"2022-08-22","close":29.352},{"date":"2022-08-23","close":29.9637},{"date":"2022-08-24","close":30.4907},{"date":"2022-08-25","close":30.6883},{"date":"2022-08-26","close":29.1167},{"date":"2022-08-29","close":28.7403},{"date":"2022-08-30","close":27.8369},{"date":"2022-08-31","close":27.8651},{"date":"2022-09-01","close":26.5288},{"date":"2022-09-02","close":27.564},{"date":"2022-09-06","close":26.9335},{"date":"2022-09-07","close":28.2039},{"date":"2022-09-08","close":28.1663},{"date":"2022-09-09","close":29.305},{"date":"2022-09-12","close":29.8978},{"date":"2022-09-13","close":28.4674},{"date":"2022-09-14","close":28.5803},{"date":"2022-09-15","close":27.5922},{"date":"2022-09-16","close":27.564},{"date":"2022-09-19","close":28.2698},{"date":"2022-09-20","close":27.3758},{"date":"2022-09-21","close":27.5075},{"date":"2022-09-22","close":27.1781},{"date":"2022-09-23","close":25.4183},{"date":"2022-09-26","close":24.5902},{"date":"2022-09-27","close":24.7408},{"date":"2022-09-28","close":26.6888},{"date":"2022-09-29","close":26.924},{"date":"2022-09-30","close":27.724},{"date":"2022-10-03","close":29.1638},{"date":"2022-10-04","close":30.0484},{"date":"2022-10-05","close":29.5214},{"date":"2022-10-06","close":29.8037},{"date":"2022-10-07","close":28.2604},{"date":"2022-10-10","close":27.8087},{"date":"2022-10-11","close":27.451},{"date":"2022-10-12","close":27.9498},{"date":"2022-10-13","close":27.5828},{"date":"2022-10-14","close":26.1147},{"date":"2022-10-17","close":27.0182},{"date":"2022-10-18","close":27.1123},{"date":"2022-10-19","close":26.1524},{"date":"2022-10-20","close":26.5382},{"date":"2022-10-21","close":28.091},{"date":"2022-10-24","close":27.5357},{"date":"2022-10-25","close":28.1192},{"date":"2022-10-26","close":28.9756},{"date":"2022-10-27","close":28.3074},{"date":"2022-10-28","close":28.1851},{"date":"2022-10-31","close":27.7616},{"date":"2022-11-01","close":28.618},{"date":"2022-11-02","close":26.7829},{"date":"2022-11-03","close":26.5664},{"date":"2022-11-04","close":29.3991},{"date":"2022-11-07","close":29.6061},{"date":"2022-11-08","close":30.9236},{"date":"2022-11-09","close":29.9825},{"date":"2022-11-10","close":32.5517},{"date":"2022-11-11","close":32.6364},{"date":"2022-11-14","close":32.6364},{"date":"2022-11-15","close":32.1094},{"date":"2022-11-16","close":31.6953},{"date":"2022-11-17","close":31.3377},{"date":"2022-11-18","close":31.6106},{"date":"2022-11-21","close":31.4506},{"date":"2022-11-22","close":32.9469},{"date":"2022-11-23","close":33.5868},{"date":"2022-11-25","close":33.1539},{"date":"2022-11-28","close":31.4506},{"date":"2022-11-29","close":32.4387},{"date":"2022-11-30","close":33.6151},{"date":"2022-12-01","close":34.942},{"date":"2022-12-02","close":35.0267},{"date":"2022-12-05","close":33.3139},{"date":"2022-12-06","close":33.0881},{"date":"2022-12-07","close":33.9727},{"date":"2022-12-08","close":34.0385},{"date":"2022-12-09","close":33.5962},{"date":"2022-12-12","close":33.4268},{"date":"2022-12-13","close":34.3491},{"date":"2022-12-14","close":34.0197},{"date":"2022-12-15","close":32.4764},{"date":"2022-12-16","close":33.1539},{"date":"2022-12-19","close":32.2203},{"date":"2022-12-20","close":33.7244},{"date":"2022-12-21","close":34.1784},{"date":"2022-12-22","close":33.8095},{"date":"2022-12-23","close":34.169},{"date":"2022-12-27","close":35.096},{"date":"2022-12-28","close":33.7528},{"date":"2022-12-29","close":33.9892},{"date":"2022-12-30","close":33.7244},{"date":"2023-01-03","close":34.869},{"date":"2023-01-04","close":36.5529},{"date":"2023-01-05","close":36.0704},{"date":"2023-01-06","close":37.3475},{"date":"2023-01-09","close":36.8083},{"date":"2023-01-10","close":37.5367},{"date":"2023-01-11","close":36.988},{"date":"2023-01-12","close":37.7448},{"date":"2023-01-13","close":38.2178},{"date":"2023-01-17","close":36.988},{"date":"2023-01-18","close":36.4772},{"date":"2023-01-19","close":37.461},{"date":"2023-01-20","close":38.0948},{"date":"2023-01-23","close":37.8678},{"date":"2023-01-24","close":38.4354},{"date":"2023-01-25","close":38.8989},{"date":"2023-01-26","close":38.1043},{"date":"2023-01-27","close":37.357},{"date":"2023-01-30","close":36.6853},{"date":"2023-01-31","close":36.8461},{"date":"2023-02-01","close":37.707},{"date":"2023-02-02","close":36.5907},{"date":"2023-02-03","close":34.869},{"date":"2023-02-06","close":34.746},{"date":"2023-02-07","close":35.1906},{"date":"2023-02-08","close":34.8596},{"date":"2023-02-09","close":34.0649},{"date":"2023-02-10","close":33.7149},{"date":"2023-02-13","close":33.469},{"date":"2023-02-14","close":33.8379},{"date":"2023-02-15","close":32.9487},{"date":"2023-02-16","close":32.8162},{"date":"2023-02-17","close":32.7216},{"date":"2023-02-21","close":32.1257},{"date":"2023-02-22","close":31.6337},{"date":"2023-02-23","close":31.5486},{"date":"2023-02-24","close":31.2459},{"date":"2023-02-27","close":31.454},{"date":"2023-02-28","close":31.9648},{"date":"2023-03-01","close":32.9297},{"date":"2023-03-02","close":32.7027},{"date":"2023-03-03","close":33.223},{"date":"2023-03-06","close":32.5608},{"date":"2023-03-07","close":30.9053},{"date":"2023-03-08","close":30.7256},{"date":"2023-03-09","close":30.6405},{"date":"2023-03-10","close":31.104},{"date":"2023-03-13","close":33.2514},{"date":"2023-03-14","close":33.573},{"date":"2023-03-15","close":33.2325},{"date":"2023-03-16","close":32.9108},{"date":"2023-03-17","close":34.7271},{"date":"2023-03-20","close":35.5596},{"date":"2023-03-21","close":33.9609},{"date":"2023-03-22","close":34.9541},{"date":"2023-03-23","close":35.6542},{"date":"2023-03-24","close":35.8434},{"date":"2023-03-27","close":35.9191},{"date":"2023-03-28","close":37.1299},{"date":"2023-03-29","close":36.7894},{"date":"2023-03-30","close":37.688},{"date":"2023-03-31","close":37.3664},{"date":"2023-04-03","close":38.2462},{"date":"2023-04-04","close":39.2962},{"date":"2023-04-05","close":39.1165},{"date":"2023-04-06","close":39.1259},{"date":"2023-04-10","close":38.7381},{"date":"2023-04-11","close":39.5989},{"date":"2023-04-12","close":40.0719},{"date":"2023-04-13","close":41.2639},{"date":"2023-04-14","close":40.1003},{"date":"2023-04-17","close":39.0219},{"date":"2023-04-18","close":39.2111},{"date":"2023-04-19","close":38.4732},{"date":"2023-04-20","close":38.53},{"date":"2023-04-21","close":37.8772},{"date":"2023-04-24","close":38.0854},{"date":"2023-04-25","close":37.8678},{"date":"2023-04-26","close":37.3759},{"date":"2023-04-27","close":37.9151},{"date":"2023-04-28","close":37.6029},{"date":"2023-05-01","close":37.2624},{"date":"2023-05-02","close":38.757},{"date":"2023-05-03","close":38.9084},{"date":"2023-05-04","close":39.7125},{"date":"2023-05-05","close":39.5516},{"date":"2023-05-08","close":39.6746},{"date":"2023-05-09","close":39.6179},{"date":"2023-05-10","close":39.353},{"date":"2023-05-11","close":37.3948},{"date":"2023-05-12","close":37.811},{"date":"2023-05-15","close":38.1327},{"date":"2023-05-16","close":37.0069},{"date":"2023-05-17","close":36.8177},{"date":"2023-05-18","close":35.8907},{"date":"2023-05-19","close":36.2312},{"date":"2023-05-22","close":35.9285},{"date":"2023-05-23","close":35.8718},{"date":"2023-05-24","close":34.8879},{"date":"2023-05-25","close":34.1028},{"date":"2023-05-26","close":34.3582},{"date":"2023-05-30","close":34.4528},{"date":"2023-05-31","close":35.1339},{"date":"2023-06-01","close":36.4204},{"date":"2023-06-02","close":35.5407},{"date":"2023-06-05","close":35.8245},{"date":"2023-06-06","close":36.1177},{"date":"2023-06-07","close":35.1812},{"date":"2023-06-08","close":35.9664},{"date":"2023-06-09","close":35.3893},{"date":"2023-06-12","close":35.3988},{"date":"2023-06-13","close":34.7933},{"date":"2023-06-14","close":34.6514},{"date":"2023-06-15","close":34.7271},{"date":"2023-06-16","close":35.1717},{"date":"2023-06-20","close":33.8379},{"date":"2023-06-21","close":33.7528},{"date":"2023-06-22","close":33.3081},{"date":"2023-06-23","close":33.3081},{"date":"2023-06-26","close":33.6676},{"date":"2023-06-27","close":32.9676},{"date":"2023-06-28","close":32.4757},{"date":"2023-06-29","close":33.1852},{"date":"2023-06-30","close":33.7338},{"date":"2023-07-03","close":34.4906},{"date":"2023-07-05","close":33.5163},{"date":"2023-07-06","close":32.6459},{"date":"2023-07-07","close":33.1662},{"date":"2023-07-10","close":34.1974},{"date":"2023-07-11","close":34.3014},{"date":"2023-07-12","close":36.2407},{"date":"2023-07-13","close":36.5623},{"date":"2023-07-14","close":36.2974},{"date":"2023-07-17","close":36.4583},{"date":"2023-07-18","close":37.2813},{"date":"2023-07-19","close":36.9502},{"date":"2023-07-20","close":35.938},{"date":"2023-07-21","close":35.8623},{"date":"2023-07-24","close":35.588},{"date":"2023-07-25","close":35.9947},{"date":"2023-07-26","close":35.9285},{"date":"2023-07-27","close":34.1501},{"date":"2023-07-28","close":34.5758},{"date":"2023-07-31","close":35.6258},{"date":"2023-08-01","close":34.3298},{"date":"2023-08-02","close":33.2419},{"date":"2023-08-03","close":33.346},{"date":"2023-08-04","close":33.6392},{"date":"2023-08-07","close":33.469},{"date":"2023-08-08","close":33.223},{"date":"2023-08-09","close":33.0716},{"date":"2023-08-10","close":33.0811},{"date":"2023-08-11","close":33.4973},{"date":"2023-08-14","close":33.0149},{"date":"2023-08-15","close":32.2013},{"date":"2023-08-16","close":31.7662},{"date":"2023-08-17","close":31.5675},{"date":"2023-08-18","close":31.5013},{"date":"2023-08-21","close":31.8986},{"date":"2023-08-22","close":32.2392},{"date":"2023-08-23","close":33.3838},{"date":"2023-08-24","close":33.2041},{"date":"2023-08-25","close":32.8162},{"date":"2023-08-28","close":33.7433},{"date":"2023-08-29","close":34.4906},{"date":"2023-08-30","close":34.3866},{"date":"2023-08-31","close":34.046},{"date":"2023-09-01","close":33.6392},{"date":"2023-09-05","close":32.6176},{"date":"2023-09-06","close":32.4189},{"date":"2023-09-07","close":32.173},{"date":"2023-09-08","close":32.2013},{"date":"2023-09-11","close":32.5135},{"date":"2023-09-12","close":32.5797},{"date":"2023-09-13","close":32.4284},{"date":"2023-09-14","close":33.0243},{"date":"2023-09-15","close":33.8568},{"date":"2023-09-18","close":33.7811},{"date":"2023-09-19","close":33.1568},{"date":"2023-09-20","close":33.3176},{"date":"2023-09-21","close":32.3811},{"date":"2023-09-22","close":32.3054},{"date":"2023-09-25","close":31.8986},{"date":"2023-09-26","close":30.858},{"date":"2023-09-27","close":30.3283},{"date":"2023-09-28","close":30.6215},{"date":"2023-09-29","close":30.4891},{"date":"2023-10-02","close":29.3634},{"date":"2023-10-03","close":29.4769},{"date":"2023-10-04","close":29.1647},{"date":"2023-10-05","close":29.4864},{"date":"2023-10-06","close":30.1107},{"date":"2023-10-09","close":30.8675},{"date":"2023-10-10","close":31.0945},{"date":"2023-10-11","close":31.5675},{"date":"2023-10-12","close":30.4986},{"date":"2023-10-13","close":32.0594},{"date":"2023-10-16","close":32.1635},{"date":"2023-10-17","close":32.75},{"date":"2023-10-18","close":32.7122},{"date":"2023-10-19","close":32.9203},{"date":"2023-10-20","close":32.8351},{"date":"2023-10-23","close":32.504},{"date":"2023-10-24","close":32.7311},{"date":"2023-10-25","close":31.9743},{"date":"2023-10-26","close":31.6716},{"date":"2023-10-27","close":32.5703},{"date":"2023-10-30","close":32.3243},{"date":"2023-10-31","close":31.5391},{"date":"2023-11-01","close":31.6716},{"date":"2023-11-02","close":31.8608},{"date":"2023-11-03","close":33.5635},{"date":"2023-11-06","close":33.1568},{"date":"2023-11-07","close":32.5892},{"date":"2023-11-08","close":31.6337},{"date":"2023-11-09","close":31.6337},{"date":"2023-11-10","close":31.0851},{"date":"2023-11-13","close":30.8013},{"date":"2023-11-14","close":32.5513},{"date":"2023-11-15","close":32.3054},{"date":"2023-11-16","close":32.8351},{"date":"2023-11-17","close":32.7311},{"date":"2023-11-20","close":32.7784},{"date":"2023-11-21","close":33.5919},{"date":"2023-11-22","close":33.469},{"date":"2023-11-24","close":33.923},{"date":"2023-11-27","close":34.6514},{"date":"2023-11-28","close":36.1461},{"date":"2023-11-29","close":36.1839},{"date":"2023-11-30","close":36.4488},{"date":"2023-12-01","close":37.3097},{"date":"2023-12-04","close":36.165},{"date":"2023-12-05","close":35.3893},{"date":"2023-12-06","close":35.3325},{"date":"2023-12-07","close":35.1433},{"date":"2023-12-08","close":34.4717},{"date":"2023-12-11","close":34.1028},{"date":"2023-12-12","close":33.2041},{"date":"2023-12-13","close":35.5974},{"date":"2023-12-14","close":35.9758},{"date":"2023-12-15","close":35.5217},{"date":"2023-12-18","close":35.6399},{"date":"2023-12-19","close":36.9454},{"date":"2023-12-20","close":35.8305},{"date":"2023-12-21","close":36.7834},{"date":"2023-12-22","close":37.0026},{"date":"2023-12-26","close":37.136},{"date":"2023-12-27","close":37.4981},{"date":"2023-12-28","close":36.4023},{"date":"2023-12-29","close":36.1259},{"date":"2024-01-02","close":35.4684},{"date":"2024-01-03","close":34.2963},{"date":"2024-01-04","close":34.3725},{"date":"2024-01-05","close":34.2867},{"date":"2024-01-08","close":34.201},{"date":"2024-01-09","close":33.6959},{"date":"2024-01-10","close":33.8103},{"date":"2024-01-11","close":33.4863},{"date":"2024-01-12","close":34.6488},{"date":"2024-01-16","close":33.0289},{"date":"2024-01-17","close":32.0759},{"date":"2024-01-18","close":32.1712},{"date":"2024-01-19","close":32.2951},{"date":"2024-01-22","close":32.0283},{"date":"2024-01-23","close":32.7716},{"date":"2024-01-24","close":32.0473},{"date":"2024-01-25","close":32.7716},{"date":"2024-01-26","close":32.5238},{"date":"2024-01-29","close":32.9621},{"date":"2024-01-30","close":32.6572},{"date":"2024-01-31","close":32.2093},{"date":"2024-02-01","close":33.553},{"date":"2024-02-02","close":32.3999},{"date":"2024-02-05","close":31.5804},{"date":"2024-02-06","close":32.1712},{"date":"2024-02-07","close":31.7329},{"date":"2024-02-08","close":31.5709},{"date":"2024-02-09","close":31.2564},{"date":"2024-02-12","close":31.6852},{"date":"2024-02-13","close":29.6555},{"date":"2024-02-14","close":30.0366},{"date":"2024-02-15","close":30.8847},{"date":"2024-02-16","close":30.9038},{"date":"2024-02-20","close":30.8943},{"date":"2024-02-21","close":30.7323},{"date":"2024-02-22","close":30.2558},{"date":"2024-02-23","close":30.799},{"date":"2024-02-26","close":30.4273},{"date":"2024-02-27","close":30.17},{"date":"2024-02-28","close":29.7317},{"date":"2024-02-29","close":30.3797},{"date":"2024-03-01","close":31.6757},{"date":"2024-03-04","close":33.1146},{"date":"2024-03-05","close":33.1432},{"date":"2024-03-06","close":33.8388},{"date":"2024-03-07","close":34.382},{"date":"2024-03-08","close":34.2391},{"date":"2024-03-11","close":34.8776},{"date":"2024-03-12","close":34.4201},{"date":"2024-03-13","close":35.1348},{"date":"2024-03-14","close":34.7727},{"date":"2024-03-15","close":35.011},{"date":"2024-03-18","close":34.6393},{"date":"2024-03-19","close":33.8579},{"date":"2024-03-20","close":35.497},{"date":"2024-03-21","close":34.9538},{"date":"2024-03-22","close":34.4487},{"date":"2024-03-25","close":34.8299},{"date":"2024-03-26","close":34.8013},{"date":"2024-03-27","close":36.1068},{"date":"2024-03-28","close":36.9168},{"date":"2024-04-01","close":37.3552},{"date":"2024-04-02","close":37.9651},{"date":"2024-04-03","close":39.1658},{"date":"2024-04-04","close":38.594},{"date":"2024-04-05","close":39.9186},{"date":"2024-04-08","close":39.9377},{"date":"2024-04-09","close":40.6524},{"date":"2024-04-10","close":39.9091},{"date":"2024-04-11","close":40.9001},{"date":"2024-04-12","close":40.0139},{"date":"2024-04-15","close":39.6041},{"date":"2024-04-16","close":38.9085},{"date":"2024-04-17","close":39.5088},{"date":"2024-04-18","close":39.6994},{"date":"2024-04-19","close":40.2045},{"date":"2024-04-22","close":38.3081},{"date":"2024-04-23","close":39.2325},{"date":"2024-04-24","close":39.0705},{"date":"2024-04-25","close":40.0139},{"date":"2024-04-26","close":40.3951},{"date":"2024-04-29","close":40.6619},{"date":"2024-04-30","close":38.5559},{"date":"2024-05-01","close":38.8513},{"date":"2024-05-02","close":38.9847},{"date":"2024-05-03","close":38.8132},{"date":"2024-05-06","close":39.9186},{"date":"2024-05-07","close":39.9662},{"date":"2024-05-08","close":39.9186},{"date":"2024-05-09","close":41.6148},{"date":"2024-05-10","close":41.3957},{"date":"2024-05-13","close":40.8811},{"date":"2024-05-14","close":41.6434},{"date":"2024-05-15","close":42.3105},{"date":"2024-05-16","close":42.1961},{"date":"2024-05-17","close":44.1687},{"date":"2024-05-20","close":44.7309},{"date":"2024-05-21","close":44.6356},{"date":"2024-05-22","close":42.6726},{"date":"2024-05-23","close":41.834},{"date":"2024-05-24","close":42.5011},{"date":"2024-05-28","close":43.7685},{"date":"2024-05-29","close":42.7202},{"date":"2024-05-30","close":43.2158},{"date":"2024-05-31","close":43.0061},{"date":"2024-06-03","close":42.9394},{"date":"2024-06-04","close":41.2432},{"date":"2024-06-05","close":42.0246},{"date":"2024-06-06","close":43.2348},{"date":"2024-06-07","close":39.9853},{"date":"2024-06-10","close":40.5475},{"date":"2024-06-11","close":40.195},{"date":"2024-06-12","close":40.4046},{"date":"2024-06-13","close":39.4421},{"date":"2024-06-14","close":39.8805},{"date":"2024-06-17","close":39.5374},{"date":"2024-06-18","close":40.214},{"date":"2024-06-20","close":41.2908},{"date":"2024-06-21","close":40.4237},{"date":"2024-06-24","close":40.5285},{"date":"2024-06-25","close":39.89},{"date":"2024-06-26","close":39.7947},{"date":"2024-06-27","close":40.4046},{"date":"2024-06-28","close":40.1378},{"date":"2024-07-01","close":40.0044},{"date":"2024-07-02","close":40.1092},{"date":"2024-07-03","close":41.8817},{"date":"2024-07-05","close":42.968},{"date":"2024-07-08","close":42.8918},{"date":"2024-07-09","close":42.8632},{"date":"2024-07-10","close":44.0639},{"date":"2024-07-11","close":45.5219},{"date":"2024-07-12","close":45.3503},{"date":"2024-07-15","close":45.1026},{"date":"2024-07-16","close":46.7798},{"date":"2024-07-17","close":45.3218},{"date":"2024-07-18","close":44.4355},{"date":"2024-07-19","close":43.7399},{"date":"2024-07-22","close":43.8542},{"date":"2024-07-23","close":43.7494},{"date":"2024-07-24","close":43.1395},{"date":"2024-07-25","close":41.834},{"date":"2024-07-26","close":42.3391},{"date":"2024-07-29","close":42.4534},{"date":"2024-07-30","close":42.7107},{"date":"2024-07-31","close":43.9972},{"date":"2024-08-01","close":42.7965},{"date":"2024-08-02","close":41.6434},{"date":"2024-08-05","close":40.0901},{"date":"2024-08-06","close":40.4332},{"date":"2024-08-07","close":39.2801},{"date":"2024-08-08","close":40.2331},{"date":"2024-08-09","close":40.5857},{"date":"2024-08-12","close":42.0722},{"date":"2024-08-13","close":42.8251},{"date":"2024-08-14","close":42.6059},{"date":"2024-08-15","close":42.9871},{"date":"2024-08-16","close":44.3402},{"date":"2024-08-19","close":45.3313},{"date":"2024-08-20","close":45.5123},{"date":"2024-08-21","close":46.0555},{"date":"2024-08-22","close":44.6071},{"date":"2024-08-23","close":45.4838},{"date":"2024-08-26","close":45.1883},{"date":"2024-08-27","close":44.9215},{"date":"2024-08-28","close":43.7971},{"date":"2024-08-29","close":44.2164},{"date":"2024-08-30","close":43.8066},{"date":"2024-09-03","close":41.6434},{"date":"2024-09-04","close":41.3099},{"date":"2024-09-05","close":42.0151},{"date":"2024-09-06","close":40.6142},{"date":"2024-09-09","close":41.2146},{"date":"2024-09-10","close":42.0246},{"date":"2024-09-11","close":42.5297},{"date":"2024-09-12","close":45.3503},{"date":"2024-09-13","close":46.6749},{"date":"2024-09-16","close":46.6845},{"date":"2024-09-17","close":46.1222},{"date":"2024-09-18","close":45.3408},{"date":"2024-09-19","close":46.4176},{"date":"2024-09-20","close":47.3706},{"date":"2024-09-23","close":46.8846},{"date":"2024-09-24","close":48.7142},{"date":"2024-09-25","close":48.152},{"date":"2024-09-26","close":48.7809},{"date":"2024-09-27","close":47.2848},{"date":"2024-09-30","close":46.5129},{"date":"2024-10-01","close":47.4182},{"date":"2024-10-02","close":47.1705},{"date":"2024-10-03","close":46.2366},{"date":"2024-10-04","close":46.3509},{"date":"2024-10-07","close":45.5314},{"date":"2024-10-08","close":45.5219},{"date":"2024-10-09","close":45.2741},{"date":"2024-10-10","close":46.9513},{"date":"2024-10-11","close":47.1991},{"date":"2024-10-14","close":47.2658},{"date":"2024-10-15","close":47.9423},{"date":"2024-10-16","close":48.3521},{"date":"2024-10-17","close":48.9334},{"date":"2024-10-18","close":51.3348},{"date":"2024-10-21","close":51.5063},{"date":"2024-10-22","close":52.7451},{"date":"2024-10-23","close":51.5254},{"date":"2024-10-24","close":51.249},{"date":"2024-10-25","close":50.3819},{"date":"2024-10-28","close":50.1627},{"date":"2024-10-29","close":51.2395},{"date":"2024-10-30","close":50.5248},{"date":"2024-10-31","close":49.1526},{"date":"2024-11-01","close":48.4474},{"date":"2024-11-04","close":48.2663},{"date":"2024-11-05","close":48.3521},{"date":"2024-11-06","close":46.694},{"date":"2024-11-07","close":47.9519},{"date":"2024-11-08","close":47.1895},{"date":"2024-11-11","close":44.6642},{"date":"2024-11-12","close":43.8161},{"date":"2024-11-13","close":43.0061},{"date":"2024-11-14","close":43.2253},{"date":"2024-11-15","close":42.9871},{"date":"2024-11-18","close":45.1026},{"date":"2024-11-19","close":45.9126},{"date":"2024-11-20","close":45.4266},{"date":"2024-11-21","close":46.1508},{"date":"2024-11-22","close":46.0651},{"date":"2024-11-25","close":44.6166},{"date":"2024-11-26","close":44.4736},{"date":"2024-11-27","close":44.9501},{"date":"2024-11-29","close":45.4361},{"date":"2024-12-02","close":44.6547},{"date":"2024-12-03","close":45.9983},{"date":"2024-12-04","close":45.9888},{"date":"2024-12-05","close":46.2271},{"date":"2024-12-06","close":45.0835},{"date":"2024-12-09","close":46.9418},{"date":"2024-12-10","close":46.9799},{"date":"2024-12-11","close":48.4474},{"date":"2024-12-12","close":46.1032},{"date":"2024-12-13","close":44.7976},{"date":"2024-12-16","close":44.4736},{"date":"2024-12-17","close":44.3212},{"date":"2024-12-18","close":42.1675},{"date":"2024-12-19","close":41.9579},{"date":"2024-12-20","close":42.2819},{"date":"2024-12-23","close":42.5008},{"date":"2024-12-24","close":42.2956},{"date":"2024-12-26","close":42.5693},{"date":"2024-12-27","close":42.0805},{"date":"2024-12-30","close":41.367},{"date":"2024-12-31","close":41.7873},{"date":"2025-01-02","close":43.8204},{"date":"2025-01-03","close":43.2535},{"date":"2025-01-06","close":42.8039},{"date":"2025-01-07","close":43.3415},{"date":"2025-01-08","close":44.3287},{"date":"2025-01-10","close":44.2994},{"date":"2025-01-13","close":43.3219},{"date":"2025-01-14","close":44.8175},{"date":"2025-01-15","close":45.0521},{"date":"2025-01-16","close":44.7686},{"date":"2025-01-17","close":44.9836},{"date":"2025-01-21","close":45.9904},{"date":"2025-01-22","close":46.0198},{"date":"2025-01-23","close":45.9513},{"date":"2025-01-24","close":46.5574},{"date":"2025-01-27","close":45.1889},{"date":"2025-01-28","close":45.8731},{"date":"2025-01-29","close":46.3032},{"date":"2025-01-30","close":48.092},{"date":"2025-01-31","close":47.2807},{"date":"2025-02-03","close":48.0236},{"date":"2025-02-04","close":49.1379},{"date":"2025-02-05","close":50.3598},{"date":"2025-02-06","close":50.1741},{"date":"2025-02-07","close":49.7928},{"date":"2025-02-10","close":50.9267},{"date":"2025-02-11","close":50.1838},{"date":"2025-02-12","close":51.0538},{"date":"2025-02-13","close":51.3666},{"date":"2025-02-14","close":49.5387},{"date":"2025-02-18","close":50.0665},{"date":"2025-02-19","close":49.871},{"date":"2025-02-20","close":51.3079},{"date":"2025-02-21","close":49.2357},{"date":"2025-02-24","close":49.6267},{"date":"2025-02-25","close":48.8251},{"date":"2025-02-26","close":49.4703},{"date":"2025-02-27","close":47.2905},{"date":"2025-02-28","close":47.5642},{"date":"2025-03-03","close":47.5251},{"date":"2025-03-04","close":48.3071},{"date":"2025-03-05","close":50.5162},{"date":"2025-03-06","close":50.1643},{"date":"2025-03-07","close":50.7996},{"date":"2025-03-10","close":48.659},{"date":"2025-03-11","close":50.7214},{"date":"2025-03-12","close":51.4448},{"date":"2025-03-13","close":53.2336},{"date":"2025-03-14","close":53.7516},{"date":"2025-03-17","close":55.2179},{"date":"2025-03-18","close":55.1201},{"date":"2025-03-19","close":55.2667},{"date":"2025-03-20","close":55.1103},{"date":"2025-03-21","close":54.2795},{"date":"2025-03-24","close":53.9765},{"date":"2025-03-25","close":54.9539},{"date":"2025-03-26","close":54.4652},{"date":"2025-03-27","close":56.166},{"date":"2025-03-28","close":55.5697},{"date":"2025-03-31","close":55.9119},{"date":"2025-04-01","close":55.6284},{"date":"2025-04-02","close":55.4525},{"date":"2025-04-03","close":55.2961},{"date":"2025-04-04","close":50.2229},{"date":"2025-04-07","close":49.3725},{"date":"2025-04-08","close":49.3628},{"date":"2025-04-09","close":54.5434},{"date":"2025-04-10","close":56.9187},{"date":"2025-04-11","close":59.8413},{"date":"2025-04-14","close":60.7895},{"date":"2025-04-15","close":61.5519},{"date":"2025-04-16","close":63.6731},{"date":"2025-04-17","close":62.676},{"date":"2025-04-21","close":63.6437},{"date":"2025-04-22","close":61.2196},{"date":"2025-04-23","close":59.4992},{"date":"2025-04-24","close":60.8579},{"date":"2025-04-25","close":59.6654},{"date":"2025-04-28","close":60.1835},{"date":"2025-04-29","close":59.2842},{"date":"2025-04-30","close":60.0173},{"date":"2025-05-01","close":57.4074},{"date":"2025-05-02","close":57.3879},{"date":"2025-05-05","close":59.6947},{"date":"2025-05-06","close":63.1843},{"date":"2025-05-07","close":61.4542},{"date":"2025-05-08","close":60.5256},{"date":"2025-05-09","close":62.8813},{"date":"2025-05-12","close":57.7886},{"date":"2025-05-13","close":57.9744},{"date":"2025-05-14","close":56.5766},{"date":"2025-05-15","close":57.8766},{"date":"2025-05-16","close":57.3879},{"date":"2025-05-19","close":58.8834},{"date":"2025-05-20","close":60.8677},{"date":"2025-05-21","close":61.7572},{"date":"2025-05-22","close":61.4053},{"date":"2025-05-23","close":63.2136},{"date":"2025-05-27","close":62.285},{"date":"2025-05-28","close":63.1941},{"date":"2025-05-29","close":63.1257},{"date":"2025-05-30","close":63.849},{"date":"2025-06-02","close":67.8762},{"date":"2025-06-03","close":67.1529},{"date":"2025-06-04","close":67.671},{"date":"2025-06-05","close":69.1274},{"date":"2025-06-06","close":67.4461},{"date":"2025-06-09","close":68.0424},{"date":"2025-06-10","close":66.9672},{"date":"2025-06-11","close":67.4168},{"date":"2025-06-12","close":69.0199},{"date":"2025-06-13","close":69.6259},{"date":"2025-06-16","close":68.0522},{"date":"2025-06-17","close":68.1597},{"date":"2025-06-18","close":67.2897},{"date":"2025-06-20","close":65.6867},{"date":"2025-06-23","close":66.5469},{"date":"2025-06-24","close":65.2859},{"date":"2025-06-25","close":65.2761},{"date":"2025-06-26","close":66.2243},{"date":"2025-06-27","close":64.025},{"date":"2025-06-30","close":66.0679},{"date":"2025-07-01","close":66.0581},{"date":"2025-07-02","close":66.713},{"date":"2025-07-03","close":66.9085},{"date":"2025-07-07","close":67.4657},{"date":"2025-07-08","close":64.8949},{"date":"2025-07-09","close":65.7062},{"date":"2025-07-10","close":65.9995},{"date":"2025-07-11","close":67.2897},{"date":"2025-07-14","close":67.0356},{"date":"2025-07-15","close":66.107},{"date":"2025-07-16","close":65.9701},{"date":"2025-07-17","close":65.2566},{"date":"2025-07-18","close":64.6994},{"date":"2025-07-21","close":67.0454},{"date":"2025-07-22","close":68.6973},{"date":"2025-07-23","close":67.5146},{"date":"2025-07-24","close":66.6739},{"date":"2025-07-25","close":66.2927},{"date":"2025-07-28","close":64.631},{"date":"2025-07-29","close":65.1026},{"date":"2025-07-30","close":63.3415},{"date":"2025-07-31","close":62.8328},{"date":"2025-08-01","close":63.6253},{"date":"2025-08-04","close":66.13},{"date":"2025-08-05","close":68.077},{"date":"2025-08-06","close":69.7011},{"date":"2025-08-07","close":70.8067},{"date":"2025-08-08","close":70.6697},{"date":"2025-08-11","close":70.3371},{"date":"2025-08-12","close":71.3546},{"date":"2025-08-13","close":71.4622},{"date":"2025-08-14","close":71.1981},{"date":"2025-08-15","close":72.2841},{"date":"2025-08-18","close":72.108},{"date":"2025-08-19","close":69.6815},{"date":"2025-08-20","close":71.697},{"date":"2025-08-21","close":73.1549},{"date":"2025-08-22","close":74.6225},{"date":"2025-08-25","close":74.3583},{"date":"2025-08-26","close":75.865},{"date":"2025-08-27","close":75.865},{"date":"2025-08-28","close":75.4737},{"date":"2025-08-29","close":78.3208},{"date":"2025-09-02","close":81.1679},{"date":"2025-09-03","close":81.9898},{"date":"2025-09-04","close":80.894},{"date":"2025-09-05","close":83.0269},{"date":"2025-09-08","close":84.5141},{"date":"2025-09-09","close":83.7509},{"date":"2025-09-10","close":86.1871},{"date":"2025-09-11","close":88.0657},{"date":"2025-09-12","close":88.0852},{"date":"2025-09-15","close":89.5137},{"date":"2025-09-16","close":86.9307},{"date":"2025-09-17","close":85.7175},{"date":"2025-09-18","close":85.6784},{"date":"2025-09-19","close":89.9931},{"date":"2025-09-22","close":93.124},{"date":"2025-09-23","close":92.9577},{"date":"2025-09-24","close":90.7758},{"date":"2025-09-25","close":91.9597},{"date":"2025-09-26","close":94.1317},{"date":"2025-09-29","close":96.1179},{"date":"2025-09-30","close":96.8908},{"date":"2025-10-01","close":97.742},{"date":"2025-10-02","close":97.4876},{"date":"2025-10-03","close":97.5855},{"date":"2025-10-06","close":100.2663},{"date":"2025-10-07","close":98.5052},{"date":"2025-10-08","close":102.546},{"date":"2025-10-09","close":97.7322},{"date":"2025-10-10","close":97.742},{"date":"2025-10-13","close":102.8688},{"date":"2025-10-14","close":101.3817},{"date":"2025-10-15","close":106.1367},{"date":"2025-10-16","close":109.2871},{"date":"2025-10-17","close":100.8827},{"date":"2025-10-20","close":103.8374},{"date":"2025-10-21","close":93.0555},{"date":"2025-10-22","close":92.9479},{"date":"2025-10-23","close":93.9948},{"date":"2025-10-24","close":92.8207},{"date":"2025-10-27","close":89.318},{"date":"2025-10-28","close":90.9421},{"date":"2025-10-29","close":90.7465},{"date":"2025-10-30","close":92.8794},{"date":"2025-10-31","close":91.6466},{"date":"2025-11-03","close":90.0909},{"date":"2025-11-04","close":85.6686},{"date":"2025-11-05","close":88.0657},{"date":"2025-11-06","close":88.3983},{"date":"2025-11-07","close":91.0204},{"date":"2025-11-10","close":95.5602},{"date":"2025-11-11","close":95.9222},{"date":"2025-11-12","close":99.2488},{"date":"2025-11-13","close":96.4603},{"date":"2025-11-14","close":95.3352},{"date":"2025-11-17","close":93.9654},{"date":"2025-11-18","close":94.8068},{"date":"2025-11-19","close":95.6874},{"date":"2025-11-20","close":91.4118},{"date":"2025-11-21","close":91.9499},{"date":"2025-11-24","close":97.6931},{"date":"2025-11-25","close":97.9866},{"date":"2025-11-26","close":103.0547},{"date":"2025-11-28","close":106.9194},{"date":"2025-12-01","close":105.941},{"date":"2025-12-02","close":104.9724},{"date":"2025-12-03","close":104.444},{"date":"2025-12-04","close":104.6691},{"date":"2025-12-05","close":104.3756},{"date":"2025-12-08","close":102.2329},{"date":"2025-12-09","close":106.5476},{"date":"2025-12-10","close":108.4946},{"date":"2025-12-11","close":112.3886},{"date":"2025-12-12","close":111.831},{"date":"2025-12-15","close":110.1481},{"date":"2025-12-16","close":110.7841},{"date":"2025-12-17","close":112.144},{"date":"2025-12-18","close":111.7331},{"date":"2025-12-19","close":115.089},{"date":"2025-12-22","close":120.0},{"date":"2025-12-23","close":120.0},{"date":"2025-12-24","close":118.97},{"date":"2025-12-26","close":121.6},{"date":"2025-12-29","close":113.82},{"date":"2025-12-30","close":115.14},{"date":"2025-12-31","close":113.78},{"date":"2026-01-02","close":113.2},{"date":"2026-01-05","close":117.34},{"date":"2026-01-06","close":121.88},{"date":"2026-01-07","close":120.19},{"date":"2026-01-08","close":120.98},{"date":"2026-01-09","close":121.95},{"date":"2026-01-12","close":126.3},{"date":"2026-01-13","close":126.16},{"date":"2026-01-14","close":126.68},{"date":"2026-01-15","close":127.15},{"date":"2026-01-16","close":128.07},{"date":"2026-01-20","close":136.0},{"date":"2026-01-21","close":134.74},{"date":"2026-01-22","close":142.09},{"date":"2026-01-23","close":145.03},{"date":"2026-01-26","close":144.29},{"date":"2026-01-27","close":147.42},{"date":"2026-01-28","close":150.42},{"date":"2026-01-29","close":143.68},{"date":"2026-01-30","close":124.09},{"date":"2026-02-02","close":124.08},{"date":"2026-02-03","close":129.86},{"date":"2026-02-04","close":130.35},{"date":"2026-02-05","close":121.17},{"date":"2026-02-06","close":128.56},{"date":"2026-02-09","close":136.9},{"date":"2026-02-10","close":136.33},{"date":"2026-02-11","close":141.17},{"date":"2026-02-12","close":128.85},{"date":"2026-02-13","close":136.34},{"date":"2026-02-17","close":130.8},{"date":"2026-02-18","close":134.07},{"date":"2026-02-19","close":137.93},{"date":"2026-02-20","close":142.01},{"date":"2026-02-23","close":146.64},{"date":"2026-02-24","close":147.08},{"date":"2026-02-25","close":147.85},{"date":"2026-02-26","close":153.28},{"date":"2026-02-27","close":156.19},{"date":"2026-03-02","close":155.03},{"date":"2026-03-03","close":141.22},{"date":"2026-03-04","close":142.49},{"date":"2026-03-05","close":136.71},{"date":"2026-03-06","close":136.17},{"date":"2026-03-09","close":137.23},{"date":"2026-03-10","close":138.94},{"date":"2026-03-11","close":135.36},{"date":"2026-03-12","close":131.59},{"date":"2026-03-13","close":123.93},{"date":"2026-03-16","close":125.84},{"date":"2026-03-17","close":125.13},{"date":"2026-03-18","close":116.37},{"date":"2026-03-19","close":108.97},{"date":"2026-03-20","close":104.77},{"date":"2026-03-23","close":110.03},{"date":"2026-03-24","close":109.79},{"date":"2026-03-25","close":113.29},{"date":"2026-03-26","close":105.92},{"date":"2026-03-27","close":110.58},{"date":"2026-03-30","close":110.61},{"date":"2026-03-31","close":120.04},{"date":"2026-04-01","close":125.25},{"date":"2026-04-02","close":122.19},{"date":"2026-04-06","close":121.22},{"date":"2026-04-07","close":122.91},{"date":"2026-04-08","close":127.25},{"date":"2026-04-09","close":127.87},{"date":"2026-04-10","close":128.84},{"date":"2026-04-13","close":129.05},{"date":"2026-04-14","close":132.77},{"date":"2026-04-15","close":129.38},{"date":"2026-04-16","close":129.43},{"date":"2026-04-17","close":133.12},{"date":"2026-04-20","close":131.56},{"date":"2026-04-21","close":122.48},{"date":"2026-04-22","close":125.73},{"date":"2026-04-23","close":122.0},{"date":"2026-04-24","close":123.75},{"date":"2026-04-27","close":121.48},{"date":"2026-04-28","close":116.73},{"date":"2026-04-29","close":113.52},{"date":"2026-04-30","close":116.34},{"date":"2026-05-01","close":115.38},{"date":"2026-05-04","close":113.09},{"date":"2026-05-05","close":113.16},{"date":"2026-05-06","close":122.75},{"date":"2026-05-07","close":122.42},{"date":"2026-05-08","close":125.84},{"date":"2026-05-11","close":129.5},{"date":"2026-05-12","close":129.87},{"date":"2026-05-13","close":128.94},{"date":"2026-05-14","close":125.67},{"date":"2026-05-15","close":116.37},{"date":"2026-05-18","close":115.47},{"date":"2026-05-19","close":110.3},{"date":"2026-05-20","close":113.37},{"date":"2026-05-21","close":112.21},{"date":"2026-05-22","close":111.62},{"date":"2026-05-26","close":116.66},{"date":"2026-05-27","close":112.56},{"date":"2026-05-28","close":114.83},{"date":"2026-05-29","close":119.29},{"date":"2026-06-01","close":114.95},{"date":"2026-06-02","close":115.98},{"date":"2026-06-03","close":110.88},{"date":"2026-06-04","close":111.9},{"date":"2026-06-05","close":100.59},{"date":"2026-06-08","close":101.61},{"date":"2026-06-09","close":99.54},{"date":"2026-06-10","close":94.54},{"date":"2026-06-11","close":101.08},{"date":"2026-06-12","close":104.26},{"date":"2026-06-15","close":111.88},{"date":"2026-06-16","close":114.44},{"date":"2026-06-17","close":109.79},{"date":"2026-06-18","close":107.22},{"date":"2026-06-22","close":106.12},{"date":"2026-06-23","close":100.56},{"date":"2026-06-24","close":96.08},{"date":"2026-06-25","close":97.9},{"date":"2026-06-26","close":100.29},{"date":"2026-06-29","close":98.92},{"date":"2026-06-30","close":98.25},{"date":"2026-07-01","close":98.05},{"date":"2026-07-02","close":102.91},{"date":"2026-07-06","close":103.91},{"date":"2026-07-07","close":98.93},{"date":"2026-07-08","close":95.6},{"date":"2026-07-09","close":99.0},{"date":"2026-07-10","close":98.88},{"date":"2026-07-13","close":95.4},{"date":"2026-07-14","close":98.37},{"date":"2026-07-15","close":96.55},{"date":"2026-07-16","close":92.65},{"date":"2026-07-17","close":92.2},{"date":"2026-07-20","close":91.66},{"date":"2026-07-21","close":97.09},{"date":"2026-07-22","close":100.56},{"date":"2026-07-23","close":97.6},{"date":"2026-07-24","close":97.8},{"date":"2026-07-27","close":99.0},{"date":"2026-07-28","close":96.78},{"date":"2026-07-29","close":94.98},{"date":"2026-07-30","close":99.04},{"date":"2026-07-31","close":95.39},{"date":"2026-08-03","close":98.67},{"date":"2026-08-04","close":101.92},{"date":"2026-08-05","close":109.48},{"date":"2026-08-06","close":109.4},{"date":"2026-08-07","close":117.62},{"date":"2026-08-10","close":118.78},{"date":"2026-08-11","close":118.6},{"date":"2026-08-12","close":119.49},{"date":"2026-08-13","close":115.89},{"date":"2026-08-14","close":118.09},{"date":"2026-08-17","close":120.38},{"date":"2026-08-18","close":115.42},{"date":"2026-08-19","close":126.55},{"date":"2026-08-20","close":129.14},{"date":"2026-08-21","close":132.59},{"date":"2026-08-24","close":133.58},{"date":"2026-08-25","close":135.9},{"date":"2026-08-26","close":132.86},{"date":"2026-08-27","close":134.79},{"date":"2026-08-28","close":128.8},{"date":"2026-08-31","close":127.93},{"date":"2026-09-01","close":122.28},{"date":"2026-09-02","close":128.05},{"date":"2026-09-03","close":132.33},{"date":"2026-09-04","close":129.03},{"date":"2026-09-08","close":127.54},{"date":"2026-09-09","close":129.25},{"date":"2026-09-10","close":124.1},{"date":"2026-09-11","close":125.41},{"date":"2026-09-14","close":120.89},{"date":"2026-09-15","close":120.31},{"date":"2026-09-16","close":118.02},{"date":"2026-09-17","close":123.63},{"date":"2026-09-18","close":124.44},{"date":"2026-09-21","close":122.68},{"date":"2026-09-22","close":127.97},{"date":"2026-09-23","close":121.28},{"date":"2026-09-24","close":119.83},{"date":"2026-09-25","close":121.11},{"date":"2026-09-28","close":114.1},{"date":"2026-09-29","close":115.8},{"date":"2026-09-30","close":113.95},{"date":"2026-10-01","close":112.46},{"date":"2026-10-02","close":113.65},{"date":"2026-10-05","close":112.81},{"date":"2026-10-06","close":113.55},{"date":"2026-10-07","close":109.14},{"date":"2026-10-08","close":110.9},{"date":"2026-10-09","close":114.43},{"date":"2026-10-12","close":112.92},{"date":"2026-10-13","close":110.63},{"date":"2026-10-14","close":104.75},{"date":"2026-10-15","close":109.61},{"date":"2026-10-16","close":109.91},{"date":"2026-10-19","close":108.36},{"date":"2026-10-20","close":107.84},{"date":"2026-10-21","close":108.52},{"date":"2026-10-22","close":101.2},{"date":"2026-10-23","close":99.36}],"chart_data":[{"date":"2024-10-23","open":52.05,"high":52.11,"low":50.96,"close":51.53,"volume":5840292,"rsi_14":76.76,"sma_20":50.36,"sma_60":47.43,"sma_120":45.8},{"date":"2024-10-24","open":52.21,"high":52.22,"low":50.26,"close":51.25,"volume":4215407,"rsi_14":74.38,"sma_20":50.49,"sma_60":47.55,"sma_120":45.9},{"date":"2024-10-25","open":51.15,"high":51.43,"low":50.2,"close":50.38,"volume":5181096,"rsi_14":74.03,"sma_20":50.65,"sma_60":47.69,"sma_120":46.0},{"date":"2024-10-28","open":50.32,"high":50.65,"low":50.07,"close":50.16,"volume":2001273,"rsi_14":72.53,"sma_20":50.85,"sma_60":47.84,"sma_120":46.09},{"date":"2024-10-29","open":50.64,"high":51.33,"low":50.42,"close":51.24,"volume":4470085,"rsi_14":76.8,"sma_20":51.05,"sma_60":48.03,"sma_120":46.18},{"date":"2024-10-30","open":51.13,"high":51.15,"low":49.77,"close":50.52,"volume":3902044,"rsi_14":67.57,"sma_20":51.22,"sma_60":48.21,"sma_120":46.26},{"date":"2024-10-31","open":49.72,"high":49.81,"low":48.34,"close":49.15,"volume":5990664,"rsi_14":58.65,"sma_20":51.38,"sma_60":48.38,"sma_120":46.33},{"date":"2024-11-01","open":49.4,"high":49.72,"low":48.4,"close":48.45,"volume":3411702,"rsi_14":54.95,"sma_20":51.48,"sma_60":48.52,"sma_120":46.4},{"date":"2024-11-04","open":48.97,"high":49.13,"low":48.13,"close":48.27,"volume":2889034,"rsi_14":51.42,"sma_20":51.63,"sma_60":48.66,"sma_120":46.45},{"date":"2024-11-05","open":48.76,"high":49.19,"low":48.09,"close":48.35,"volume":5099573,"rsi_14":50.0,"sma_20":51.78,"sma_60":48.77,"sma_120":46.51},{"date":"2024-11-06","open":45.94,"high":47.26,"low":45.42,"close":46.69,"volume":9019405,"rsi_14":40.81,"sma_20":51.85,"sma_60":48.84,"sma_120":46.55},{"date":"2024-11-07","open":47.04,"high":48.19,"low":46.67,"close":47.95,"volume":5697703,"rsi_14":34.69,"sma_20":51.9,"sma_60":48.93,"sma_120":46.58},{"date":"2024-11-08","open":47.58,"high":47.7,"low":46.56,"close":47.19,"volume":6596036,"rsi_14":31.45,"sma_20":51.9,"sma_60":49.0,"sma_120":46.6},{"date":"2024-11-11","open":45.42,"high":45.85,"low":43.74,"close":44.66,"volume":11137848,"rsi_14":18.73,"sma_20":51.77,"sma_60":49.01,"sma_120":46.6},{"date":"2024-11-12","open":44.34,"high":44.48,"low":43.27,"close":43.82,"volume":8989670,"rsi_14":19.29,"sma_20":51.55,"sma_60":48.98,"sma_120":46.61},{"date":"2024-11-13","open":44.5,"high":44.62,"low":42.97,"close":43.01,"volume":4754336,"rsi_14":18.5,"sma_20":51.27,"sma_60":48.94,"sma_120":46.62},{"date":"2024-11-14","open":42.76,"high":43.56,"low":42.65,"close":43.23,"volume":6229163,"rsi_14":21.23,"sma_20":50.97,"sma_60":48.89,"sma_120":46.63},{"date":"2024-11-15","open":43.44,"high":43.99,"low":42.88,"close":42.99,"volume":4671348,"rsi_14":21.19,"sma_20":50.53,"sma_60":48.86,"sma_120":46.62},{"date":"2024-11-18","open":44.35,"high":45.63,"low":44.35,"close":45.1,"volume":8263472,"rsi_14":27.26,"sma_20":50.2,"sma_60":48.85,"sma_120":46.64},{"date":"2024-11-19","open":45.74,"high":45.95,"low":44.99,"close":45.91,"volume":4483307,"rsi_14":33.03,"sma_20":49.84,"sma_60":48.87,"sma_120":46.67},{"date":"2024-11-20","open":45.62,"high":45.75,"low":45.24,"close":45.43,"volume":3214349,"rsi_14":35.33,"sma_20":49.52,"sma_60":48.87,"sma_120":46.69},{"date":"2024-11-21","open":45.97,"high":46.23,"low":45.38,"close":46.15,"volume":6456632,"rsi_14":40.97,"sma_20":49.25,"sma_60":48.92,"sma_120":46.71},{"date":"2024-11-22","open":46.44,"high":46.51,"low":45.84,"close":46.07,"volume":4461861,"rsi_14":41.28,"sma_20":49.02,"sma_60":48.95,"sma_120":46.76},{"date":"2024-11-25","open":44.65,"high":45.03,"low":44.21,"close":44.62,"volume":8052050,"rsi_14":36.65,"sma_20":48.73,"sma_60":48.96,"sma_120":46.78},{"date":"2024-11-26","open":44.68,"high":44.78,"low":44.24,"close":44.47,"volume":3181381,"rsi_14":41.1,"sma_20":48.38,"sma_60":49.01,"sma_120":46.79},{"date":"2024-11-27","open":45.03,"high":45.57,"low":44.78,"close":44.95,"volume":5076830,"rsi_14":37.16,"sma_20":48.09,"sma_60":49.08,"sma_120":46.83},{"date":"2024-11-29","open":45.52,"high":45.8,"low":45.28,"close":45.44,"volume":2336366,"rsi_14":42.32,"sma_20":47.89,"sma_60":49.14,"sma_120":46.88},{"date":"2024-12-02","open":45.39,"high":45.44,"low":44.56,"close":44.65,"volume":3109485,"rsi_14":49.95,"sma_20":47.69,"sma_60":49.21,"sma_120":46.92},{"date":"2024-12-03","open":45.18,"high":46.59,"low":45.07,"close":46.0,"volume":4407104,"rsi_14":60.73,"sma_20":47.57,"sma_60":49.29,"sma_120":46.96},{"date":"2024-12-04","open":46.08,"high":46.55,"low":45.86,"close":45.99,"volume":2546509,"rsi_14":65.92,"sma_20":47.45,"sma_60":49.36,"sma_120":47.02},{"date":"2024-12-05","open":46.22,"high":46.79,"low":45.8,"close":46.23,"volume":2884160,"rsi_14":65.99,"sma_20":47.42,"sma_60":49.42,"sma_120":47.08},{"date":"2024-12-06","open":45.94,"high":46.01,"low":44.92,"close":45.08,"volume":3610541,"rsi_14":60.19,"sma_20":47.27,"sma_60":49.42,"sma_120":47.13},{"date":"2024-12-09","open":46.58,"high":48.17,"low":46.55,"close":46.94,"volume":8700374,"rsi_14":59.16,"sma_20":47.26,"sma_60":49.42,"sma_120":47.18},{"date":"2024-12-10","open":47.48,"high":47.91,"low":46.92,"close":46.98,"volume":3399432,"rsi_14":55.76,"sma_20":47.38,"sma_60":49.43,"sma_120":47.23},{"date":"2024-12-11","open":47.46,"high":48.63,"low":47.11,"close":48.45,"volume":4550745,"rsi_14":64.74,"sma_20":47.62,"sma_60":49.47,"sma_120":47.3},{"date":"2024-12-12","open":47.04,"high":47.23,"low":46.08,"close":46.1,"volume":6887765,"rsi_14":49.8,"sma_20":47.79,"sma_60":49.48,"sma_120":47.35},{"date":"2024-12-13","open":45.9,"high":45.9,"low":44.61,"close":44.8,"volume":4872466,"rsi_14":45.16,"sma_20":47.87,"sma_60":49.45,"sma_120":47.4},{"date":"2024-12-16","open":45.02,"high":45.13,"low":44.41,"close":44.47,"volume":3704265,"rsi_14":49.4,"sma_20":47.95,"sma_60":49.4,"sma_120":47.44},{"date":"2024-12-17","open":43.97,"high":44.57,"low":43.73,"close":44.32,"volume":3331645,"rsi_14":49.36,"sma_20":47.91,"sma_60":49.36,"sma_120":47.47},{"date":"2024-12-18","open":44.19,"high":44.28,"low":42.02,"close":42.17,"volume":6707183,"rsi_14":39.8,"sma_20":47.71,"sma_60":49.24,"sma_120":47.49},{"date":"2024-12-19","open":42.62,"high":42.83,"low":41.81,"close":41.96,"volume":3712111,"rsi_14":36.99,"sma_20":47.53,"sma_60":49.14,"sma_120":47.51},{"date":"2024-12-20","open":42.18,"high":42.96,"low":42.06,"close":42.28,"volume":5333403,"rsi_14":40.81,"sma_20":47.33,"sma_60":49.02,"sma_120":47.52},{"date":"2024-12-23","open":42.18,"high":42.56,"low":41.77,"close":42.5,"volume":3652207,"rsi_14":31.62,"sma_20":47.08,"sma_60":48.92,"sma_120":47.52},{"date":"2024-12-24","open":42.67,"high":42.75,"low":41.95,"close":42.3,"volume":2274810,"rsi_14":31.14,"sma_20":46.91,"sma_60":48.83,"sma_120":47.51},{"date":"2024-12-26","open":42.61,"high":42.78,"low":42.26,"close":42.57,"volume":3236397,"rsi_14":31.3,"sma_20":46.75,"sma_60":48.72,"sma_120":47.49},{"date":"2024-12-27","open":41.91,"high":42.17,"low":41.64,"close":42.08,"volume":3067414,"rsi_14":33.04,"sma_20":46.54,"sma_60":48.62,"sma_120":47.48},{"date":"2024-12-30","open":41.61,"high":41.78,"low":40.91,"close":41.37,"volume":4173954,"rsi_14":19.4,"sma_20":46.27,"sma_60":48.51,"sma_120":47.44},{"date":"2024-12-31","open":41.24,"high":41.98,"low":41.2,"close":41.79,"volume":2454138,"rsi_14":22.08,"sma_20":46.07,"sma_60":48.42,"sma_120":47.4},{"date":"2025-01-02","open":42.49,"high":43.9,"low":42.48,"close":43.82,"volume":5527269,"rsi_14":25.51,"sma_20":45.9,"sma_60":48.37,"sma_120":47.38},{"date":"2025-01-03","open":43.62,"high":43.72,"low":43.21,"close":43.25,"volume":3088435,"rsi_14":30.13,"sma_20":45.7,"sma_60":48.31,"sma_120":47.35},{"date":"2025-01-06","open":43.22,"high":43.7,"low":42.75,"close":42.8,"volume":3150097,"rsi_14":33.02,"sma_20":45.46,"sma_60":48.25,"sma_120":47.31},{"date":"2025-01-07","open":43.9,"high":44.4,"low":43.05,"close":43.34,"volume":4412016,"rsi_14":37.98,"sma_20":45.31,"sma_60":48.16,"sma_120":47.28},{"date":"2025-01-08","open":43.8,"high":44.4,"low":43.6,"close":44.33,"volume":3414564,"rsi_14":44.5,"sma_20":45.12,"sma_60":48.09,"sma_120":47.27},{"date":"2025-01-10","open":45.11,"high":45.43,"low":44.03,"close":44.3,"volume":4319113,"rsi_14":56.44,"sma_20":44.92,"sma_60":48.02,"sma_120":47.27},{"date":"2025-01-13","open":43.69,"high":43.7,"low":42.96,"close":43.32,"volume":5139477,"rsi_14":51.6,"sma_20":44.59,"sma_60":47.92,"sma_120":47.25},{"date":"2025-01-14","open":43.59,"high":45.02,"low":43.52,"close":44.82,"volume":4578928,"rsi_14":57.2,"sma_20":44.47,"sma_60":47.84,"sma_120":47.25},{"date":"2025-01-15","open":45.58,"high":45.58,"low":44.35,"close":45.05,"volume":4575740,"rsi_14":63.55,"sma_20":44.42,"sma_60":47.75,"sma_120":47.26},{"date":"2025-01-16","open":45.3,"high":45.61,"low":44.77,"close":44.77,"volume":2410352,"rsi_14":63.03,"sma_20":44.38,"sma_60":47.62,"sma_120":47.28},{"date":"2025-01-17","open":44.6,"high":45.32,"low":44.2,"close":44.98,"volume":3973768,"rsi_14":62.8,"sma_20":44.35,"sma_60":47.49,"sma_120":47.29},{"date":"2025-01-21","open":45.41,"high":46.4,"low":45.41,"close":45.99,"volume":3631403,"rsi_14":69.65,"sma_20":44.49,"sma_60":47.35,"sma_120":47.31},{"date":"2025-01-22","open":46.31,"high":46.72,"low":45.68,"close":46.02,"volume":2997664,"rsi_14":75.11,"sma_20":44.64,"sma_60":47.23,"sma_120":47.33},{"date":"2025-01-23","open":45.41,"high":45.97,"low":45.03,"close":45.95,"volume":3332201,"rsi_14":73.36,"sma_20":44.78,"sma_60":47.12,"sma_120":47.34},{"date":"2025-01-24","open":46.61,"high":46.8,"low":46.36,"close":46.56,"volume":4831806,"rsi_14":68.28,"sma_20":44.98,"sma_60":47.03,"sma_120":47.36},{"date":"2025-01-27","open":45.82,"high":45.88,"low":44.66,"close":45.19,"volume":5122043,"rsi_14":61.67,"sma_20":45.13,"sma_60":46.92,"sma_120":47.38},{"date":"2025-01-28","open":45.38,"high":46.02,"low":45.17,"close":45.87,"volume":2541368,"rsi_14":68.0,"sma_20":45.3,"sma_60":46.81,"sma_120":47.42},{"date":"2025-01-29","open":45.78,"high":46.66,"low":45.59,"close":46.3,"volume":2710740,"rsi_14":67.6,"sma_20":45.52,"sma_60":46.71,"sma_120":47.46},{"date":"2025-01-30","open":47.26,"high":48.64,"low":47.16,"close":48.09,"volume":5650257,"rsi_14":70.41,"sma_20":45.86,"sma_60":46.68,"sma_120":47.53},{"date":"2025-01-31","open":48.23,"high":48.33,"low":47.09,"close":47.28,"volume":4556218,"rsi_14":64.91,"sma_20":46.14,"sma_60":46.63,"sma_120":47.58},{"date":"2025-02-03","open":47.55,"high":48.77,"low":47.32,"close":48.02,"volume":5518652,"rsi_14":74.07,"sma_20":46.36,"sma_60":46.61,"sma_120":47.63},{"date":"2025-02-04","open":48.48,"high":49.29,"low":48.44,"close":49.14,"volume":3668619,"rsi_14":73.02,"sma_20":46.66,"sma_60":46.6,"sma_120":47.68},{"date":"2025-02-05","open":49.62,"high":51.01,"low":49.56,"close":50.36,"volume":5158892,"rsi_14":75.59,"sma_20":47.04,"sma_60":46.64,"sma_120":47.74},{"date":"2025-02-06","open":50.22,"high":50.33,"low":49.69,"close":50.17,"volume":3796585,"rsi_14":76.31,"sma_20":47.39,"sma_60":46.66,"sma_120":47.79},{"date":"2025-02-07","open":50.44,"high":50.92,"low":49.75,"close":49.79,"volume":5076815,"rsi_14":73.03,"sma_20":47.67,"sma_60":46.68,"sma_120":47.84},{"date":"2025-02-10","open":51.29,"high":51.44,"low":50.67,"close":50.93,"volume":5508628,"rsi_14":73.36,"sma_20":48.01,"sma_60":46.77,"sma_120":47.89},{"date":"2025-02-11","open":50.5,"high":50.9,"low":50.18,"close":50.18,"volume":3813143,"rsi_14":68.46,"sma_20":48.36,"sma_60":46.86,"sma_120":47.92},{"date":"2025-02-12","open":49.91,"high":51.42,"low":49.83,"close":51.05,"volume":3910474,"rsi_14":71.12,"sma_20":48.68,"sma_60":46.98,"sma_120":47.96},{"date":"2025-02-13","open":50.95,"high":51.37,"low":50.38,"close":51.37,"volume":4633770,"rsi_14":70.4,"sma_20":49.01,"sma_60":47.1,"sma_120":47.99},{"date":"2025-02-14","open":51.47,"high":51.65,"low":49.43,"close":49.54,"volume":6138817,"rsi_14":67.76,"sma_20":49.25,"sma_60":47.19,"sma_120":48.03},{"date":"2025-02-18","open":50.26,"high":50.42,"low":49.72,"close":50.07,"volume":5321588,"rsi_14":67.34,"sma_20":49.51,"sma_60":47.26,"sma_120":48.05},{"date":"2025-02-19","open":50.03,"high":50.08,"low":49.48,"close":49.87,"volume":2964551,"rsi_14":65.05,"sma_20":49.71,"sma_60":47.3,"sma_120":48.08},{"date":"2025-02-20","open":50.1,"high":51.72,"low":50.1,"close":51.31,"volume":4935659,"rsi_14":63.98,"sma_20":49.98,"sma_60":47.38,"sma_120":48.13},{"date":"2025-02-21","open":51.07,"high":51.17,"low":49.11,"close":49.24,"volume":6127638,"rsi_14":57.66,"sma_20":50.15,"sma_60":47.42,"sma_120":48.17},{"date":"2025-02-24","open":49.74,"high":49.85,"low":48.5,"close":49.63,"volume":2683111,"rsi_14":56.46,"sma_20":50.3,"sma_60":47.46,"sma_120":48.2},{"date":"2025-02-25","open":49.36,"high":49.54,"low":47.86,"close":48.83,"volume":3691943,"rsi_14":48.71,"sma_20":50.49,"sma_60":47.51,"sma_120":48.24},{"date":"2025-02-26","open":48.17,"high":49.81,"low":48.07,"close":49.47,"volume":2937505,"rsi_14":46.14,"sma_20":50.67,"sma_60":47.57,"sma_120":48.29},{"date":"2025-02-27","open":48.72,"high":49.01,"low":47.25,"close":47.29,"volume":5613717,"rsi_14":39.33,"sma_20":50.72,"sma_60":47.59,"sma_120":48.33},{"date":"2025-02-28","open":46.57,"high":47.62,"low":46.23,"close":47.56,"volume":3936908,"rsi_14":41.69,"sma_20":50.7,"sma_60":47.61,"sma_120":48.37},{"date":"2025-03-03","open":48.3,"high":49.04,"low":47.19,"close":47.53,"volume":3172853,"rsi_14":36.19,"sma_20":50.71,"sma_60":47.64,"sma_120":48.42},{"date":"2025-03-04","open":48.34,"high":48.92,"low":47.03,"close":48.31,"volume":4474991,"rsi_14":42.41,"sma_20":50.72,"sma_60":47.66,"sma_120":48.47},{"date":"2025-03-05","open":48.4,"high":50.53,"low":48.31,"close":50.52,"volume":5202140,"rsi_14":48.04,"sma_20":50.79,"sma_60":47.72,"sma_120":48.54},{"date":"2025-03-06","open":50.0,"high":51.01,"low":49.92,"close":50.16,"volume":3130785,"rsi_14":45.62,"sma_20":50.78,"sma_60":47.76,"sma_120":48.59},{"date":"2025-03-07","open":50.09,"high":51.39,"low":49.65,"close":50.8,"volume":5414752,"rsi_14":55.03,"sma_20":50.82,"sma_60":47.84,"sma_120":48.63},{"date":"2025-03-10","open":50.13,"high":50.54,"low":48.25,"close":48.66,"volume":5972848,"rsi_14":45.03,"sma_20":50.76,"sma_60":47.85,"sma_120":48.64},{"date":"2025-03-11","open":49.17,"high":50.87,"low":49.12,"close":50.72,"volume":4669816,"rsi_14":52.65,"sma_20":50.75,"sma_60":47.89,"sma_120":48.66},{"date":"2025-03-12","open":50.2,"high":51.63,"low":50.13,"close":51.44,"volume":3626473,"rsi_14":50.45,"sma_20":50.81,"sma_60":47.92,"sma_120":48.7},{"date":"2025-03-13","open":51.81,"high":53.49,"low":51.62,"close":53.23,"volume":7458180,"rsi_14":63.31,"sma_20":50.92,"sma_60":48.02,"sma_120":48.75},{"date":"2025-03-14","open":53.83,"high":54.1,"low":53.22,"close":53.75,"volume":4510848,"rsi_14":63.61,"sma_20":51.05,"sma_60":48.16,"sma_120":48.81},{"date":"2025-03-17","open":53.93,"high":55.25,"low":53.87,"close":55.22,"volume":4669547,"rsi_14":70.21,"sma_20":51.34,"sma_60":48.32,"sma_120":48.86},{"date":"2025-03-18","open":55.93,"high":56.35,"low":55.03,"close":55.12,"volume":4738560,"rsi_14":68.5,"sma_20":51.59,"sma_60":48.48,"sma_120":48.92},{"date":"2025-03-19","open":55.06,"high":55.5,"low":54.45,"close":55.27,"volume":3744954,"rsi_14":80.13,"sma_20":51.87,"sma_60":48.69,"sma_120":48.97},{"date":"2025-03-20","open":54.45,"high":55.34,"low":54.13,"close":55.11,"volume":2648297,"rsi_14":78.76,"sma_20":52.06,"sma_60":48.9,"sma_120":49.02},{"date":"2025-03-21","open":54.28,"high":54.47,"low":53.45,"close":54.28,"volume":4083342,"rsi_14":74.28,"sma_20":52.32,"sma_60":49.08,"sma_120":49.05},{"date":"2025-03-24","open":54.59,"high":54.76,"low":53.93,"close":53.98,"volume":2393631,"rsi_14":71.11,"sma_20":52.55,"sma_60":49.28,"sma_120":49.1},{"date":"2025-03-25","open":54.89,"high":56.06,"low":54.82,"close":54.95,"volume":2969972,"rsi_14":68.19,"sma_20":52.86,"sma_60":49.49,"sma_120":49.16},{"date":"2025-03-26","open":55.2,"high":55.38,"low":54.36,"close":54.47,"volume":3147941,"rsi_14":67.43,"sma_20":53.11,"sma_60":49.7,"sma_120":49.21},{"date":"2025-03-27","open":55.33,"high":56.27,"low":54.83,"close":56.17,"volume":4165510,"rsi_14":70.02,"sma_20":53.57,"sma_60":49.94,"sma_120":49.28},{"date":"2025-03-28","open":56.55,"high":57.28,"low":55.31,"close":55.57,"volume":4242378,"rsi_14":79.14,"sma_20":53.98,"sma_60":50.18,"sma_120":49.35},{"date":"2025-03-31","open":55.81,"high":55.99,"low":53.9,"close":55.91,"volume":3694396,"rsi_14":75.6,"sma_20":54.41,"sma_60":50.42,"sma_120":49.42},{"date":"2025-04-01","open":55.82,"high":56.16,"low":54.99,"close":55.63,"volume":3142833,"rsi_14":71.57,"sma_20":54.78,"sma_60":50.62,"sma_120":49.49},{"date":"2025-04-02","open":55.34,"high":55.87,"low":54.78,"close":55.45,"volume":4072780,"rsi_14":63.72,"sma_20":55.03,"sma_60":50.83,"sma_120":49.57},{"date":"2025-04-03","open":53.23,"high":56.47,"low":52.84,"close":55.3,"volume":6595026,"rsi_14":60.0,"sma_20":55.3,"sma_60":51.04,"sma_120":49.64},{"date":"2025-04-04","open":53.64,"high":53.68,"low":49.69,"close":50.22,"volume":13591811,"rsi_14":27.96,"sma_20":55.27,"sma_60":51.16,"sma_120":49.66},{"date":"2025-04-07","open":49.13,"high":52.62,"low":48.22,"close":49.37,"volume":12534258,"rsi_14":26.21,"sma_20":55.3,"sma_60":51.24,"sma_120":49.67},{"date":"2025-04-08","open":51.94,"high":52.16,"low":49.01,"close":49.36,"volume":4999482,"rsi_14":25.29,"sma_20":55.23,"sma_60":51.33,"sma_120":49.68},{"date":"2025-04-09","open":51.68,"high":54.91,"low":50.96,"close":54.54,"volume":12446741,"rsi_14":48.33,"sma_20":55.39,"sma_60":51.52,"sma_120":49.72},{"date":"2025-04-10","open":54.51,"high":57.5,"low":54.38,"close":56.92,"volume":8964089,"rsi_14":57.13,"sma_20":55.58,"sma_60":51.73,"sma_120":49.78},{"date":"2025-04-11","open":59.05,"high":60.19,"low":58.81,"close":59.84,"volume":7848161,"rsi_14":63.88,"sma_20":55.89,"sma_60":51.98,"sma_120":49.87},{"date":"2025-04-14","open":59.17,"high":60.93,"low":58.75,"close":60.79,"volume":5113030,"rsi_14":63.83,"sma_20":56.18,"sma_60":52.25,"sma_120":49.94},{"date":"2025-04-15","open":61.42,"high":61.91,"low":61.03,"close":61.55,"volume":3346191,"rsi_14":66.58,"sma_20":56.51,"sma_60":52.54,"sma_120":50.01},{"date":"2025-04-16","open":63.91,"high":64.69,"low":62.95,"close":63.67,"volume":8263847,"rsi_14":67.22,"sma_20":56.94,"sma_60":52.84,"sma_120":50.09},{"date":"2025-04-17","open":63.07,"high":63.39,"low":61.73,"close":62.68,"volume":7032214,"rsi_14":66.01,"sma_20":57.32,"sma_60":53.12,"sma_120":50.18},{"date":"2025-04-21","open":64.73,"high":65.3,"low":62.6,"close":63.64,"volume":6937832,"rsi_14":66.94,"sma_20":57.8,"sma_60":53.42,"sma_120":50.27},{"date":"2025-04-22","open":63.88,"high":63.93,"low":61.03,"close":61.22,"volume":8876813,"rsi_14":61.2,"sma_20":58.17,"sma_60":53.67,"sma_120":50.35},{"date":"2025-04-23","open":59.37,"high":60.43,"low":58.7,"close":59.5,"volume":11129690,"rsi_14":57.63,"sma_20":58.41,"sma_60":53.92,"sma_120":50.42},{"date":"2025-04-24","open":60.85,"high":61.04,"low":59.79,"close":60.86,"volume":3626395,"rsi_14":60.04,"sma_20":58.73,"sma_60":54.17,"sma_120":50.49},{"date":"2025-04-25","open":58.89,"high":59.73,"low":58.78,"close":59.67,"volume":4373580,"rsi_14":69.81,"sma_20":58.91,"sma_60":54.4,"sma_120":50.56},{"date":"2025-04-28","open":59.4,"high":60.2,"low":58.78,"close":60.18,"volume":4925688,"rsi_14":73.0,"sma_20":59.15,"sma_60":54.61,"sma_120":50.64},{"date":"2025-04-29","open":59.59,"high":60.26,"low":59.23,"close":59.28,"volume":2924910,"rsi_14":70.34,"sma_20":59.32,"sma_60":54.81,"sma_120":50.72},{"date":"2025-04-30","open":58.7,"high":60.04,"low":58.7,"close":60.02,"volume":3325949,"rsi_14":63.73,"sma_20":59.54,"sma_60":55.02,"sma_120":50.81},{"date":"2025-05-01","open":58.47,"high":58.47,"low":57.24,"close":57.41,"volume":8162883,"rsi_14":51.21,"sma_20":59.64,"sma_60":55.16,"sma_120":50.88},{"date":"2025-05-02","open":58.58,"high":58.85,"low":57.07,"close":57.39,"volume":3769691,"rsi_14":42.9,"sma_20":59.75,"sma_60":55.28,"sma_120":50.96},{"date":"2025-05-05","open":59.7,"high":59.81,"low":58.72,"close":59.69,"volume":5712206,"rsi_14":47.06,"sma_20":60.24,"sma_60":55.44,"sma_120":51.05},{"date":"2025-05-06","open":61.42,"high":63.31,"low":60.99,"close":63.18,"volume":9386583,"rsi_14":53.82,"sma_20":60.94,"sma_60":55.67,"sma_120":51.18},{"date":"2025-05-07","open":61.59,"high":62.28,"low":61.0,"close":61.45,"volume":5138884,"rsi_14":44.71,"sma_20":61.56,"sma_60":55.85,"sma_120":51.31},{"date":"2025-05-08","open":61.84,"high":62.13,"low":60.44,"close":60.53,"volume":5785998,"rsi_14":44.86,"sma_20":61.87,"sma_60":56.02,"sma_120":51.44},{"date":"2025-05-09","open":61.5,"high":63.03,"low":61.03,"close":62.88,"volume":4872982,"rsi_14":48.29,"sma_20":62.17,"sma_60":56.23,"sma_120":51.6},{"date":"2025-05-12","open":59.86,"high":59.93,"low":57.58,"close":57.79,"volume":12258875,"rsi_14":43.13,"sma_20":62.07,"sma_60":56.33,"sma_120":51.72},{"date":"2025-05-13","open":57.96,"high":58.38,"low":57.37,"close":57.97,"volume":4870081,"rsi_14":46.74,"sma_20":61.92,"sma_60":56.48,"sma_120":51.83},{"date":"2025-05-14","open":56.67,"high":56.95,"low":56.11,"close":56.58,"volume":7900770,"rsi_14":40.88,"sma_20":61.67,"sma_60":56.59,"sma_120":51.92},{"date":"2025-05-15","open":57.28,"high":57.91,"low":56.54,"close":57.88,"volume":5814525,"rsi_14":46.2,"sma_20":61.37,"sma_60":56.73,"sma_120":52.01},{"date":"2025-05-16","open":56.33,"high":57.39,"low":56.17,"close":57.39,"volume":5202932,"rsi_14":44.06,"sma_20":61.1,"sma_60":56.83,"sma_120":52.11},{"date":"2025-05-19","open":58.3,"high":58.91,"low":57.93,"close":58.88,"volume":5147251,"rsi_14":49.17,"sma_20":60.86,"sma_60":56.99,"sma_120":52.21},{"date":"2025-05-20","open":58.89,"high":60.97,"low":58.74,"close":60.87,"volume":7655832,"rsi_14":51.68,"sma_20":60.84,"sma_60":57.19,"sma_120":52.32},{"date":"2025-05-21","open":61.01,"high":62.08,"low":61.01,"close":61.76,"volume":4222339,"rsi_14":59.19,"sma_20":60.96,"sma_60":57.41,"sma_120":52.46},{"date":"2025-05-22","open":61.7,"high":62.0,"low":60.87,"close":61.41,"volume":4012448,"rsi_14":58.37,"sma_20":60.98,"sma_60":57.61,"sma_120":52.59},{"date":"2025-05-23","open":62.89,"high":63.55,"low":62.14,"close":63.21,"volume":6013237,"rsi_14":57.49,"sma_20":61.16,"sma_60":57.88,"sma_120":52.74},{"date":"2025-05-27","open":61.87,"high":62.99,"low":61.77,"close":62.29,"volume":4966111,"rsi_14":47.85,"sma_20":61.27,"sma_60":58.13,"sma_120":52.87},{"date":"2025-05-28","open":62.48,"high":63.21,"low":62.42,"close":63.19,"volume":3748649,"rsi_14":54.32,"sma_20":61.47,"sma_60":58.4,"sma_120":53.02},{"date":"2025-05-29","open":63.67,"high":64.01,"low":62.74,"close":63.13,"volume":3403510,"rsi_14":56.75,"sma_20":61.63,"sma_60":58.65,"sma_120":53.16},{"date":"2025-05-30","open":62.58,"high":63.87,"low":62.44,"close":63.85,"volume":4415642,"rsi_14":52.75,"sma_20":61.96,"sma_60":58.88,"sma_120":53.3},{"date":"2025-06-02","open":65.18,"high":68.19,"low":65.15,"close":67.88,"volume":10113427,"rsi_14":80.46,"sma_20":62.5,"sma_60":59.18,"sma_120":53.47},{"date":"2025-06-03","open":66.81,"high":67.18,"low":66.14,"close":67.15,"volume":4836706,"rsi_14":76.84,"sma_20":62.88,"sma_60":59.46,"sma_120":53.65},{"date":"2025-06-04","open":67.61,"high":68.08,"low":67.11,"close":67.67,"volume":3795229,"rsi_14":84.21,"sma_20":63.11,"sma_60":59.78,"sma_120":53.82},{"date":"2025-06-05","open":68.78,"high":70.22,"low":68.23,"close":69.13,"volume":6760906,"rsi_14":84.36,"sma_20":63.5,"sma_60":60.1,"sma_120":54.0},{"date":"2025-06-06","open":68.82,"high":69.28,"low":67.25,"close":67.45,"volume":6325101,"rsi_14":78.63,"sma_20":63.85,"sma_60":60.37,"sma_120":54.15},{"date":"2025-06-09","open":67.76,"high":68.46,"low":67.52,"close":68.04,"volume":3706698,"rsi_14":77.48,"sma_20":64.12,"sma_60":60.62,"sma_120":54.32},{"date":"2025-06-10","open":68.31,"high":68.56,"low":66.51,"close":66.97,"volume":4233015,"rsi_14":69.35,"sma_20":64.59,"sma_60":60.85,"sma_120":54.5},{"date":"2025-06-11","open":67.07,"high":67.59,"low":66.87,"close":67.42,"volume":2301587,"rsi_14":68.47,"sma_20":65.07,"sma_60":61.06,"sma_120":54.69},{"date":"2025-06-12","open":68.36,"high":69.43,"low":68.26,"close":69.02,"volume":5192387,"rsi_14":72.98,"sma_20":65.71,"sma_60":61.29,"sma_120":54.89},{"date":"2025-06-13","open":69.94,"high":70.1,"low":69.28,"close":69.63,"volume":4910546,"rsi_14":70.87,"sma_20":66.31,"sma_60":61.54,"sma_120":55.11},{"date":"2025-06-16","open":68.93,"high":69.25,"low":67.84,"close":68.05,"volume":4437184,"rsi_14":68.01,"sma_20":66.85,"sma_60":61.76,"sma_120":55.33},{"date":"2025-06-17","open":68.42,"high":68.63,"low":67.59,"close":68.16,"volume":2643142,"rsi_14":66.32,"sma_20":67.33,"sma_60":62.0,"sma_120":55.54},{"date":"2025-06-18","open":68.05,"high":68.21,"low":66.98,"close":67.29,"volume":3371044,"rsi_14":63.0,"sma_20":67.66,"sma_60":62.22,"sma_120":55.75},{"date":"2025-06-20","open":66.51,"high":67.4,"low":65.64,"close":65.69,"volume":5929679,"rsi_14":55.44,"sma_20":67.86,"sma_60":62.41,"sma_120":55.95},{"date":"2025-06-23","open":65.78,"high":67.53,"low":65.64,"close":66.55,"volume":3497791,"rsi_14":45.16,"sma_20":68.12,"sma_60":62.61,"sma_120":56.15},{"date":"2025-06-24","open":64.95,"high":65.39,"low":63.72,"close":65.29,"volume":5135832,"rsi_14":43.45,"sma_20":68.23,"sma_60":62.77,"sma_120":56.35},{"date":"2025-06-25","open":64.79,"high":65.45,"low":64.57,"close":65.28,"volume":2836209,"rsi_14":41.29,"sma_20":68.38,"sma_60":62.93,"sma_120":56.56},{"date":"2025-06-26","open":65.27,"high":66.25,"low":65.13,"close":66.22,"volume":2925942,"rsi_14":39.04,"sma_20":68.54,"sma_60":63.11,"sma_120":56.76},{"date":"2025-06-27","open":64.11,"high":64.3,"low":63.46,"close":64.02,"volume":6223920,"rsi_14":37.57,"sma_20":68.58,"sma_60":63.25,"sma_120":56.94},{"date":"2025-06-30","open":64.46,"high":66.17,"low":64.32,"close":66.07,"volume":4082369,"rsi_14":43.51,"sma_20":68.69,"sma_60":63.43,"sma_120":57.13},{"date":"2025-07-01","open":67.06,"high":67.44,"low":65.99,"close":66.06,"volume":3226035,"rsi_14":46.79,"sma_20":68.6,"sma_60":63.62,"sma_120":57.33},{"date":"2025-07-02","open":66.59,"high":66.78,"low":65.51,"close":66.71,"volume":3100485,"rsi_14":47.55,"sma_20":68.58,"sma_60":63.9,"sma_120":57.53},{"date":"2025-07-03","open":66.01,"high":66.93,"low":66.01,"close":66.91,"volume":1897450,"rsi_14":41.84,"sma_20":68.54,"sma_60":64.2,"sma_120":57.72},{"date":"2025-07-07","open":66.04,"high":67.49,"low":64.85,"close":67.47,"volume":3301665,"rsi_14":41.62,"sma_20":68.46,"sma_60":64.51,"sma_120":57.92},{"date":"2025-07-08","open":67.39,"high":67.41,"low":64.21,"close":64.89,"volume":6212996,"rsi_14":38.63,"sma_20":68.33,"sma_60":64.68,"sma_120":58.1},{"date":"2025-07-09","open":64.89,"high":65.97,"low":64.64,"close":65.71,"volume":3069804,"rsi_14":41.59,"sma_20":68.21,"sma_60":64.83,"sma_120":58.28},{"date":"2025-07-10","open":65.97,"high":66.06,"low":65.01,"close":66.0,"volume":2671224,"rsi_14":45.4,"sma_20":68.16,"sma_60":64.94,"sma_120":58.46},{"date":"2025-07-11","open":66.72,"high":67.58,"low":66.47,"close":67.29,"volume":4500272,"rsi_14":55.85,"sma_20":68.15,"sma_60":65.05,"sma_120":58.65},{"date":"2025-07-14","open":67.58,"high":68.46,"low":66.85,"close":67.04,"volume":3136392,"rsi_14":51.87,"sma_20":68.05,"sma_60":65.14,"sma_120":58.84},{"date":"2025-07-15","open":67.03,"high":67.12,"low":65.35,"close":66.11,"volume":3132437,"rsi_14":53.22,"sma_20":67.87,"sma_60":65.18,"sma_120":59.01},{"date":"2025-07-16","open":66.16,"high":66.76,"low":64.85,"close":65.97,"volume":3296373,"rsi_14":52.69,"sma_20":67.76,"sma_60":65.24,"sma_120":59.18},{"date":"2025-07-17","open":64.75,"high":65.5,"low":64.05,"close":65.26,"volume":4827276,"rsi_14":46.18,"sma_20":67.61,"sma_60":65.27,"sma_120":59.35},{"date":"2025-07-18","open":65.77,"high":65.9,"low":64.7,"close":64.7,"volume":2470023,"rsi_14":53.06,"sma_20":67.48,"sma_60":65.33,"sma_120":59.5},{"date":"2025-07-21","open":65.66,"high":67.75,"low":65.66,"close":67.05,"volume":4956453,"rsi_14":54.32,"sma_20":67.55,"sma_60":65.45,"sma_120":59.69},{"date":"2025-07-22","open":67.65,"high":68.94,"low":67.07,"close":68.7,"volume":5009345,"rsi_14":60.18,"sma_20":67.66,"sma_60":65.59,"sma_120":59.88},{"date":"2025-07-23","open":68.18,"high":68.44,"low":67.01,"close":67.51,"volume":6091703,"rsi_14":52.97,"sma_20":67.77,"sma_60":65.72,"sma_120":60.06},{"date":"2025-07-24","open":66.64,"high":67.38,"low":65.98,"close":66.67,"volume":3270212,"rsi_14":49.17,"sma_20":67.85,"sma_60":65.83,"sma_120":60.22},{"date":"2025-07-25","open":65.81,"high":66.35,"low":65.04,"close":66.29,"volume":5525088,"rsi_14":45.8,"sma_20":67.85,"sma_60":65.95,"sma_120":60.38},{"date":"2025-07-28","open":65.33,"high":65.33,"low":64.04,"close":64.63,"volume":5933906,"rsi_14":48.99,"sma_20":67.88,"sma_60":66.03,"sma_120":60.52},{"date":"2025-07-29","open":64.73,"high":65.38,"low":64.46,"close":65.1,"volume":2997986,"rsi_14":47.37,"sma_20":67.83,"sma_60":66.16,"sma_120":60.66},{"date":"2025-07-30","open":64.21,"high":64.77,"low":62.99,"close":63.34,"volume":5445496,"rsi_14":40.37,"sma_20":67.69,"sma_60":66.26,"sma_120":60.77},{"date":"2025-07-31","open":63.56,"high":63.76,"low":62.52,"close":62.83,"volume":4340590,"rsi_14":33.06,"sma_20":67.48,"sma_60":66.31,"sma_120":60.88},{"date":"2025-08-01","open":64.2,"high":64.57,"low":63.13,"close":63.63,"volume":4797587,"rsi_14":37.49,"sma_20":67.31,"sma_60":66.32,"sma_120":60.99},{"date":"2025-08-04","open":64.81,"high":66.3,"low":64.81,"close":66.13,"volume":5258393,"rsi_14":49.87,"sma_20":67.24,"sma_60":66.4,"sma_120":61.12},{"date":"2025-08-05","open":65.74,"high":68.17,"low":65.6,"close":68.08,"volume":5450368,"rsi_14":55.92,"sma_20":67.4,"sma_60":66.53,"sma_120":61.28},{"date":"2025-08-06","open":68.0,"high":69.75,"low":68.0,"close":69.7,"volume":5131692,"rsi_14":62.06,"sma_20":67.6,"sma_60":66.64,"sma_120":61.43},{"date":"2025-08-07","open":70.35,"high":71.41,"low":70.3,"close":70.81,"volume":7077239,"rsi_14":66.14,"sma_20":67.84,"sma_60":66.86,"sma_120":61.6},{"date":"2025-08-08","open":71.32,"high":71.58,"low":70.35,"close":70.67,"volume":4481960,"rsi_14":60.78,"sma_20":68.01,"sma_60":67.08,"sma_120":61.78},{"date":"2025-08-11","open":69.0,"high":70.77,"low":68.5,"close":70.34,"volume":4395202,"rsi_14":55.18,"sma_20":68.18,"sma_60":67.31,"sma_120":61.95},{"date":"2025-08-12","open":70.59,"high":71.36,"low":70.19,"close":71.35,"volume":2812909,"rsi_14":62.57,"sma_20":68.44,"sma_60":67.54,"sma_120":62.13},{"date":"2025-08-13","open":72.06,"high":72.39,"low":71.22,"close":71.46,"volume":3125787,"rsi_14":66.53,"sma_20":68.72,"sma_60":67.78,"sma_120":62.3},{"date":"2025-08-14","open":70.97,"high":72.27,"low":70.85,"close":71.2,"volume":3200772,"rsi_14":67.08,"sma_20":69.02,"sma_60":67.99,"sma_120":62.49},{"date":"2025-08-15","open":71.37,"high":72.62,"low":71.0,"close":72.28,"volume":4050626,"rsi_14":77.91,"sma_20":69.41,"sma_60":68.18,"sma_120":62.68},{"date":"2025-08-18","open":72.04,"high":72.36,"low":71.23,"close":72.11,"volume":2817908,"rsi_14":76.21,"sma_20":69.66,"sma_60":68.36,"sma_120":62.88},{"date":"2025-08-19","open":71.79,"high":72.01,"low":69.64,"close":69.68,"volume":4008846,"rsi_14":72.59,"sma_20":69.71,"sma_60":68.5,"sma_120":63.05},{"date":"2025-08-20","open":70.73,"high":71.82,"low":70.54,"close":71.7,"volume":4510283,"rsi_14":78.53,"sma_20":69.92,"sma_60":68.64,"sma_120":63.26},{"date":"2025-08-21","open":71.34,"high":73.52,"low":71.34,"close":73.15,"volume":4028410,"rsi_14":79.41,"sma_20":70.25,"sma_60":68.82,"sma_120":63.48},{"date":"2025-08-22","open":72.36,"high":75.28,"low":72.05,"close":74.62,"volume":4843525,"rsi_14":78.0,"sma_20":70.67,"sma_60":69.02,"sma_120":63.71},{"date":"2025-08-25","open":74.34,"high":74.96,"low":74.19,"close":74.36,"volume":3822635,"rsi_14":73.29,"sma_20":71.16,"sma_60":69.21,"sma_120":63.93},{"date":"2025-08-26","open":74.49,"high":75.88,"low":74.4,"close":75.87,"volume":4988855,"rsi_14":73.06,"sma_20":71.71,"sma_60":69.41,"sma_120":64.15},{"date":"2025-08-27","open":75.07,"high":75.9,"low":74.35,"close":75.87,"volume":2850006,"rsi_14":70.63,"sma_20":72.35,"sma_60":69.55,"sma_120":64.36},{"date":"2025-08-28","open":75.96,"high":75.98,"low":74.8,"close":75.47,"volume":3980991,"rsi_14":69.19,"sma_20":73.0,"sma_60":69.69,"sma_120":64.57},{"date":"2025-08-29","open":75.55,"high":78.33,"low":75.44,"close":78.32,"volume":7514644,"rsi_14":76.56,"sma_20":73.75,"sma_60":69.87,"sma_120":64.83},{"date":"2025-09-02","open":80.11,"high":81.48,"low":78.33,"close":81.17,"volume":8180020,"rsi_14":79.11,"sma_20":74.52,"sma_60":70.07,"sma_120":65.09},{"date":"2025-09-03","open":82.74,"high":82.94,"low":81.3,"close":81.99,"volume":5498506,"rsi_14":79.96,"sma_20":75.23,"sma_60":70.32,"sma_120":65.35},{"date":"2025-09-04","open":81.26,"high":81.84,"low":80.36,"close":80.89,"volume":5892570,"rsi_14":76.34,"sma_20":75.8,"sma_60":70.54,"sma_120":65.58},{"date":"2025-09-05","open":82.74,"high":83.82,"low":81.89,"close":83.03,"volume":7444618,"rsi_14":77.62,"sma_20":76.43,"sma_60":70.81,"sma_120":65.83},{"date":"2025-09-08","open":84.61,"high":84.98,"low":83.71,"close":84.51,"volume":5024268,"rsi_14":79.88,"sma_20":77.13,"sma_60":71.1,"sma_120":66.08},{"date":"2025-09-09","open":85.31,"high":85.41,"low":83.27,"close":83.75,"volume":6589241,"rsi_14":86.83,"sma_20":77.82,"sma_60":71.35,"sma_120":66.32},{"date":"2025-09-10","open":84.33,"high":86.22,"low":84.33,"close":86.19,"volume":7350167,"rsi_14":87.12,"sma_20":78.58,"sma_60":71.63,"sma_120":66.58},{"date":"2025-09-11","open":86.29,"high":88.25,"low":85.97,"close":88.07,"volume":4834138,"rsi_14":87.39,"sma_20":79.43,"sma_60":71.97,"sma_120":66.86},{"date":"2025-09-12","open":88.56,"high":88.94,"low":87.55,"close":88.09,"volume":3902143,"rsi_14":86.4,"sma_20":80.29,"sma_60":72.31,"sma_120":67.15},{"date":"2025-09-15","open":87.98,"high":90.42,"low":87.58,"close":89.51,"volume":6573007,"rsi_14":88.55,"sma_20":81.17,"sma_60":72.69,"sma_120":67.45},{"date":"2025-09-16","open":89.89,"high":89.89,"low":86.56,"close":86.93,"volume":5642728,"rsi_14":76.69,"sma_20":81.93,"sma_60":73.05,"sma_120":67.73},{"date":"2025-09-17","open":85.54,"high":88.14,"low":84.78,"close":85.72,"volume":5610603,"rsi_14":72.45,"sma_20":82.75,"sma_60":73.37,"sma_120":67.99},{"date":"2025-09-18","open":85.53,"high":85.71,"low":83.75,"close":85.68,"volume":5264393,"rsi_14":73.63,"sma_20":83.46,"sma_60":73.72,"sma_120":68.24},{"date":"2025-09-19","open":85.83,"high":90.25,"low":85.83,"close":89.99,"volume":9026946,"rsi_14":75.31,"sma_20":84.32,"sma_60":74.14,"sma_120":68.54},{"date":"2025-09-22","open":91.94,"high":93.25,"low":90.97,"close":93.12,"volume":6313656,"rsi_14":75.61,"sma_20":85.27,"sma_60":74.6,"sma_120":68.85},{"date":"2025-09-23","open":94.35,"high":94.67,"low":92.59,"close":92.96,"volume":4148340,"rsi_14":74.17,"sma_20":86.22,"sma_60":75.09,"sma_120":69.17},{"date":"2025-09-24","open":92.8,"high":93.51,"low":90.76,"close":90.78,"volume":5095283,"rsi_14":70.78,"sma_20":86.98,"sma_60":75.51,"sma_120":69.47},{"date":"2025-09-25","open":91.06,"high":91.99,"low":90.71,"close":91.96,"volume":3989589,"rsi_14":69.57,"sma_20":87.8,"sma_60":75.95,"sma_120":69.78},{"date":"2025-09-26","open":92.79,"high":94.69,"low":92.19,"close":94.13,"volume":5598052,"rsi_14":70.45,"sma_20":88.76,"sma_60":76.41,"sma_120":70.16},{"date":"2025-09-29","open":96.79,"high":97.37,"low":95.74,"close":96.12,"volume":5955483,"rsi_14":75.0,"sma_20":89.67,"sma_60":76.91,"sma_120":70.55},{"date":"2025-09-30","open":94.76,"high":98.12,"low":94.54,"close":96.89,"volume":5253149,"rsi_14":73.2,"sma_20":90.47,"sma_60":77.41,"sma_120":70.96},{"date":"2025-10-01","open":98.28,"high":99.09,"low":96.91,"close":97.74,"volume":6012218,"rsi_14":71.95,"sma_20":91.27,"sma_60":77.97,"sma_120":71.33},{"date":"2025-10-02","open":98.8,"high":99.17,"low":93.64,"close":97.49,"volume":8568962,"rsi_14":71.1,"sma_20":92.12,"sma_60":78.51,"sma_120":71.67},{"date":"2025-10-03","open":97.9,"high":98.67,"low":96.81,"close":97.59,"volume":3696246,"rsi_14":69.27,"sma_20":92.87,"sma_60":79.05,"sma_120":71.99},{"date":"2025-10-06","open":98.98,"high":101.8,"low":98.72,"close":100.27,"volume":7617296,"rsi_14":81.68,"sma_20":93.67,"sma_60":79.61,"sma_120":72.33},{"date":"2025-10-07","open":100.39,"high":100.39,"low":98.09,"close":98.51,"volume":5201333,"rsi_14":79.61,"sma_20":94.43,"sma_60":80.14,"sma_120":72.64},{"date":"2025-10-08","open":100.88,"high":102.68,"low":100.01,"close":102.55,"volume":6482284,"rsi_14":82.95,"sma_20":95.26,"sma_60":80.76,"sma_120":72.97},{"date":"2025-10-09","open":102.91,"high":102.97,"low":96.31,"close":97.73,"volume":9826673,"rsi_14":64.83,"sma_20":95.76,"sma_60":81.3,"sma_120":73.27},{"date":"2025-10-10","open":98.07,"high":99.06,"low":96.41,"close":97.74,"volume":6836852,"rsi_14":60.05,"sma_20":96.25,"sma_60":81.85,"sma_120":73.56},{"date":"2025-10-13","open":101.11,"high":103.24,"low":100.93,"close":102.87,"volume":8223921,"rsi_14":67.74,"sma_20":96.93,"sma_60":82.5,"sma_120":73.91},{"date":"2025-10-14","open":100.9,"high":103.01,"low":100.6,"close":101.38,"volume":4678363,"rsi_14":69.47,"sma_20":97.67,"sma_60":83.09,"sma_120":74.27},{"date":"2025-10-15","open":103.24,"high":106.84,"low":103.19,"close":106.14,"volume":6021836,"rsi_14":73.01,"sma_20":98.71,"sma_60":83.72,"sma_120":74.66},{"date":"2025-10-16","open":107.44,"high":110.02,"low":106.19,"close":109.29,"volume":6340802,"rsi_14":73.84,"sma_20":99.92,"sma_60":84.43,"sma_120":75.08},{"date":"2025-10-17","open":105.36,"high":106.14,"low":99.06,"close":100.88,"volume":14744712,"rsi_14":56.24,"sma_20":100.48,"sma_60":85.02,"sma_120":75.42},{"date":"2025-10-20","open":104.16,"high":104.66,"low":101.9,"close":103.84,"volume":7546376,"rsi_14":58.6,"sma_20":101.02,"sma_60":85.65,"sma_120":75.8},{"date":"2025-10-21","open":95.79,"high":96.27,"low":91.95,"close":93.06,"volume":19870671,"rsi_14":45.34,"sma_20":101.03,"sma_60":86.14,"sma_120":76.08},{"date":"2025-10-22","open":90.06,"high":93.63,"low":89.82,"close":92.95,"volume":12631081,"rsi_14":45.48,"sma_20":101.14,"sma_60":86.61,"sma_120":76.39},{"date":"2025-10-23","open":95.48,"high":95.65,"low":93.61,"close":93.99,"volume":8541423,"rsi_14":46.49,"sma_20":101.24,"sma_60":87.13,"sma_120":76.7},{"date":"2025-10-24","open":92.92,"high":94.57,"low":92.46,"close":92.82,"volume":5531668,"rsi_14":42.5,"sma_20":101.18,"sma_60":87.64,"sma_120":76.98},{"date":"2025-10-27","open":89.9,"high":91.29,"low":86.75,"close":89.32,"volume":13157649,"rsi_14":41.06,"sma_20":100.83,"sma_60":88.08,"sma_120":77.2},{"date":"2025-10-28","open":87.41,"high":91.23,"low":87.08,"close":90.94,"volume":6021461,"rsi_14":38.14,"sma_20":100.53,"sma_60":88.51,"sma_120":77.45},{"date":"2025-10-29","open":93.72,"high":93.78,"low":90.33,"close":90.75,"volume":6442016,"rsi_14":42.12,"sma_20":100.17,"sma_60":88.89,"sma_120":77.71},{"date":"2025-10-30","open":90.24,"high":92.99,"low":89.79,"close":92.88,"volume":6965942,"rsi_14":44.77,"sma_20":99.93,"sma_60":89.29,"sma_120":77.96},{"date":"2025-10-31","open":92.57,"high":92.79,"low":90.31,"close":91.65,"volume":5283305,"rsi_14":36.81,"sma_20":99.63,"sma_60":89.64,"sma_120":78.25},{"date":"2025-11-03","open":91.29,"high":92.14,"low":89.36,"close":90.09,"volume":5196839,"rsi_14":36.75,"sma_20":99.11,"sma_60":89.97,"sma_120":78.53},{"date":"2025-11-04","open":87.32,"high":87.88,"low":85.46,"close":85.67,"volume":8750653,"rsi_14":25.8,"sma_20":98.45,"sma_60":90.23,"sma_120":78.77},{"date":"2025-11-05","open":87.37,"high":88.31,"low":86.39,"close":88.07,"volume":7014538,"rsi_14":24.45,"sma_20":97.71,"sma_60":90.52,"sma_120":79.03},{"date":"2025-11-06","open":89.17,"high":91.16,"low":88.19,"close":88.4,"volume":6119643,"rsi_14":31.35,"sma_20":97.24,"sma_60":90.81,"sma_120":79.29},{"date":"2025-11-07","open":88.92,"high":91.09,"low":88.1,"close":91.02,"volume":5174856,"rsi_14":30.66,"sma_20":96.89,"sma_60":91.14,"sma_120":79.57},{"date":"2025-11-10","open":94.29,"high":96.27,"low":93.71,"close":95.56,"volume":9490001,"rsi_14":54.66,"sma_20":96.52,"sma_60":91.54,"sma_120":79.86},{"date":"2025-11-11","open":96.17,"high":96.24,"low":93.81,"close":95.92,"volume":4522779,"rsi_14":55.48,"sma_20":96.24,"sma_60":91.95,"sma_120":80.15},{"date":"2025-11-12","open":96.23,"high":100.29,"low":95.35,"close":99.25,"volume":8063053,"rsi_14":58.93,"sma_20":95.89,"sma_60":92.45,"sma_120":80.47},{"date":"2025-11-13","open":99.76,"high":100.33,"low":95.66,"close":96.46,"volume":6390982,"rsi_14":55.86,"sma_20":95.23,"sma_60":92.87,"sma_120":80.76},{"date":"2025-11-14","open":91.79,"high":96.24,"low":91.53,"close":95.34,"volume":6545654,"rsi_14":60.5,"sma_20":94.95,"sma_60":93.25,"sma_120":81.04},{"date":"2025-11-17","open":94.94,"high":96.35,"low":92.79,"close":93.97,"volume":5447683,"rsi_14":55.32,"sma_20":94.44,"sma_60":93.58,"sma_120":81.3},{"date":"2025-11-18","open":94.74,"high":95.77,"low":93.05,"close":94.81,"volume":4702343,"rsi_14":56.99,"sma_20":94.53,"sma_60":93.93,"sma_120":81.57},{"date":"2025-11-19","open":96.51,"high":98.31,"low":94.47,"close":95.69,"volume":4748885,"rsi_14":55.05,"sma_20":94.67,"sma_60":94.26,"sma_120":81.84},{"date":"2025-11-20","open":96.41,"high":97.7,"low":91.32,"close":91.41,"volume":6021888,"rsi_14":49.62,"sma_20":94.54,"sma_60":94.53,"sma_120":82.04},{"date":"2025-11-21","open":91.47,"high":93.63,"low":90.66,"close":91.95,"volume":4528753,"rsi_14":53.12,"sma_20":94.5,"sma_60":94.81,"sma_120":82.25},{"date":"2025-11-24","open":92.62,"high":97.76,"low":92.45,"close":97.69,"volume":5850564,"rsi_14":69.31,"sma_20":94.93,"sma_60":95.14,"sma_120":82.5},{"date":"2025-11-25","open":97.33,"high":99.29,"low":96.83,"close":97.99,"volume":6165833,"rsi_14":67.08,"sma_20":95.29,"sma_60":95.43,"sma_120":82.75},{"date":"2025-11-26","open":98.97,"high":103.35,"low":98.74,"close":103.05,"volume":5182583,"rsi_14":71.7,"sma_20":95.91,"sma_60":95.79,"sma_120":83.05},{"date":"2025-11-28","open":104.71,"high":107.02,"low":103.98,"close":106.92,"volume":4435100,"rsi_14":72.7,"sma_20":96.63,"sma_60":96.23,"sma_120":83.38},{"date":"2025-12-01","open":107.79,"high":108.04,"low":105.04,"close":105.94,"volume":3942352,"rsi_14":66.5,"sma_20":97.36,"sma_60":96.62,"sma_120":83.71},{"date":"2025-12-02","open":105.76,"high":106.32,"low":101.82,"close":104.97,"volume":4657337,"rsi_14":64.11,"sma_20":98.12,"sma_60":96.97,"sma_120":84.03},{"date":"2025-12-03","open":105.67,"high":106.81,"low":104.21,"close":104.44,"volume":4688193,"rsi_14":58.88,"sma_20":99.08,"sma_60":97.32,"sma_120":84.33},{"date":"2025-12-04","open":103.62,"high":104.82,"low":102.78,"close":104.67,"volume":2087662,"rsi_14":65.37,"sma_20":99.93,"sma_60":97.64,"sma_120":84.63},{"date":"2025-12-05","open":105.82,"high":108.03,"low":104.03,"close":104.38,"volume":3457132,"rsi_14":67.47,"sma_20":100.75,"sma_60":97.91,"sma_120":84.94},{"date":"2025-12-08","open":104.58,"high":104.85,"low":102.14,"close":102.23,"volume":3314304,"rsi_14":65.52,"sma_20":101.32,"sma_60":98.15,"sma_120":85.23},{"date":"2025-12-09","open":102.59,"high":106.88,"low":102.59,"close":106.55,"volume":4681055,"rsi_14":69.49,"sma_20":101.88,"sma_60":98.44,"sma_120":85.57},{"date":"2025-12-10","open":106.1,"high":109.27,"low":104.39,"close":108.49,"volume":5314503,"rsi_14":70.54,"sma_20":102.52,"sma_60":98.81,"sma_120":85.93},{"date":"2025-12-11","open":108.42,"high":114.17,"low":108.36,"close":112.39,"volume":6060887,"rsi_14":84.05,"sma_20":103.2,"sma_60":99.27,"sma_120":86.32},{"date":"2025-12-12","open":115.72,"high":115.72,"low":109.62,"close":111.83,"volume":5347377,"rsi_14":82.25,"sma_20":103.98,"sma_60":99.71,"sma_120":86.72},{"date":"2025-12-15","open":113.27,"high":113.41,"low":108.42,"close":110.15,"volume":4502476,"rsi_14":73.27,"sma_20":104.74,"sma_60":100.05,"sma_120":87.1},{"date":"2025-12-16","open":110.56,"high":112.41,"low":108.96,"close":110.78,"volume":3356646,"rsi_14":73.61,"sma_20":105.6,"sma_60":100.36,"sma_120":87.48},{"date":"2025-12-17","open":112.75,"high":113.38,"low":110.67,"close":112.14,"volume":3905297,"rsi_14":69.43,"sma_20":106.48,"sma_60":100.68,"sma_120":87.89},{"date":"2025-12-18","open":111.83,"high":114.25,"low":111.02,"close":111.73,"volume":5223015,"rsi_14":62.07,"sma_20":107.3,"sma_60":101.04,"sma_120":88.27},{"date":"2025-12-19","open":112.34,"high":116.3,"low":112.17,"close":115.09,"volume":8284184,"rsi_14":70.5,"sma_20":108.51,"sma_60":101.43,"sma_120":88.69},{"date":"2025-12-22","open":119.26,"high":121.26,"low":118.23,"close":120.0,"volume":7150701,"rsi_14":76.27,"sma_20":109.81,"sma_60":101.83,"sma_120":89.12},{"date":"2025-12-23","open":120.33,"high":120.44,"low":117.8,"close":120.0,"volume":4752170,"rsi_14":78.01,"sma_20":110.82,"sma_60":102.19,"sma_120":89.55},{"date":"2025-12-24","open":119.28,"high":119.68,"low":116.71,"close":118.97,"volume":3188715,"rsi_14":74.52,"sma_20":111.76,"sma_60":102.52,"sma_120":89.97},{"date":"2025-12-26","open":121.07,"high":122.17,"low":119.1,"close":121.6,"volume":4120431,"rsi_14":77.86,"sma_20":112.58,"sma_60":102.89,"sma_120":90.43},{"date":"2025-12-29","open":115.32,"high":115.87,"low":112.67,"close":113.82,"volume":9696634,"rsi_14":64.41,"sma_20":112.8,"sma_60":103.12,"sma_120":90.82},{"date":"2025-12-30","open":117.11,"high":117.72,"low":114.89,"close":115.14,"volume":4847082,"rsi_14":60.66,"sma_20":113.15,"sma_60":103.38,"sma_120":91.21},{"date":"2025-12-31","open":114.65,"high":116.7,"low":113.63,"close":113.78,"volume":3021801,"rsi_14":55.04,"sma_20":113.47,"sma_60":103.57,"sma_120":91.59},{"date":"2026-01-02","open":116.26,"high":116.48,"low":110.04,"close":113.2,"volume":5019968,"rsi_14":46.69,"sma_20":113.79,"sma_60":103.78,"sma_120":91.96},{"date":"2026-01-05","open":115.93,"high":120.45,"low":115.39,"close":117.34,"volume":7752048,"rsi_14":55.27,"sma_20":114.31,"sma_60":103.99,"sma_120":92.37},{"date":"2026-01-06","open":118.36,"high":121.94,"low":118.11,"close":121.88,"volume":4814757,"rsi_14":64.7,"sma_20":115.07,"sma_60":104.35,"sma_120":92.83},{"date":"2026-01-07","open":118.1,"high":120.32,"low":115.92,"close":120.19,"volume":3825270,"rsi_14":60.65,"sma_20":115.86,"sma_60":104.69,"sma_120":93.27},{"date":"2026-01-08","open":117.33,"high":121.03,"low":117.11,"close":120.98,"volume":4456453,"rsi_14":59.91,"sma_20":116.46,"sma_60":104.95,"sma_120":93.73},{"date":"2026-01-09","open":120.84,"high":122.88,"low":120.34,"close":121.95,"volume":4786845,"rsi_14":61.88,"sma_20":117.01,"sma_60":105.26,"sma_120":94.17},{"date":"2026-01-12","open":125.2,"high":128.29,"low":125.09,"close":126.3,"volume":7608643,"rsi_14":62.92,"sma_20":117.59,"sma_60":105.56,"sma_120":94.64},{"date":"2026-01-13","open":128.0,"high":129.42,"low":125.89,"close":126.16,"volume":3727878,"rsi_14":59.83,"sma_20":118.18,"sma_60":105.8,"sma_120":95.12},{"date":"2026-01-14","open":128.98,"high":129.05,"low":124.83,"close":126.68,"volume":4304951,"rsi_14":60.49,"sma_20":118.88,"sma_60":106.19,"sma_120":95.6},{"date":"2026-01-15","open":125.26,"high":128.02,"low":124.02,"close":127.15,"volume":3598124,"rsi_14":63.08,"sma_20":119.58,"sma_60":106.54,"sma_120":96.1},{"date":"2026-01-16","open":126.07,"high":128.19,"low":123.36,"close":128.07,"volume":3996085,"rsi_14":60.94,"sma_20":120.25,"sma_60":107.09,"sma_120":96.61},{"date":"2026-01-20","open":133.45,"high":136.39,"low":132.72,"close":136.0,"volume":9778609,"rsi_14":87.31,"sma_20":121.34,"sma_60":107.77,"sma_120":97.19},{"date":"2026-01-21","open":139.07,"high":139.52,"low":133.08,"close":134.74,"volume":7615876,"rsi_14":83.04,"sma_20":122.2,"sma_60":108.42,"sma_120":97.78},{"date":"2026-01-22","open":134.72,"high":143.03,"low":134.48,"close":142.09,"volume":9137055,"rsi_14":89.71,"sma_20":123.3,"sma_60":109.2,"sma_120":98.42},{"date":"2026-01-23","open":143.04,"high":146.0,"low":141.8,"close":145.03,"volume":6712100,"rsi_14":91.87,"sma_20":124.55,"sma_60":110.1,"sma_120":99.09},{"date":"2026-01-26","open":150.75,"high":152.24,"low":144.12,"close":144.29,"volume":9440300,"rsi_14":88.93,"sma_20":125.82,"sma_60":110.96,"sma_120":99.73},{"date":"2026-01-27","open":144.66,"high":147.8,"low":139.47,"close":147.42,"volume":6460100,"rsi_14":88.46,"sma_20":127.11,"sma_60":111.87,"sma_120":100.38},{"date":"2026-01-28","open":148.49,"high":150.66,"low":145.71,"close":150.42,"volume":5203900,"rsi_14":93.8,"sma_20":128.94,"sma_60":112.79,"sma_120":101.04},{"date":"2026-01-29","open":151.73,"high":151.96,"low":139.01,"close":143.68,"volume":13631600,"rsi_14":78.05,"sma_20":130.37,"sma_60":113.63,"sma_120":101.63},{"date":"2026-01-30","open":130.06,"high":134.95,"low":122.27,"close":124.09,"volume":22121000,"rsi_14":51.81,"sma_20":130.88,"sma_60":114.16,"sma_120":102.07},{"date":"2026-02-02","open":124.25,"high":127.77,"low":120.91,"close":124.08,"volume":7154200,"rsi_14":47.97,"sma_20":131.43,"sma_60":114.77,"sma_120":102.5},{"date":"2026-02-03","open":132.24,"high":132.24,"low":126.29,"close":129.86,"volume":8178800,"rsi_14":53.06,"sma_20":132.05,"sma_60":115.43,"sma_120":102.97},{"date":"2026-02-04","open":133.57,"high":133.57,"low":125.06,"close":130.35,"volume":5196400,"rsi_14":53.04,"sma_20":132.48,"sma_60":116.1,"sma_120":103.45},{"date":"2026-02-05","open":124.0,"high":127.57,"low":120.92,"close":121.17,"volume":7936200,"rsi_14":45.67,"sma_20":132.53,"sma_60":116.57,"sma_120":103.86},{"date":"2026-02-06","open":124.82,"high":128.72,"low":124.61,"close":128.56,"volume":6490300,"rsi_14":50.32,"sma_20":132.9,"sma_60":117.08,"sma_120":104.31},{"date":"2026-02-09","open":131.49,"high":137.03,"low":130.6,"close":136.9,"volume":6967800,"rsi_14":50.59,"sma_20":133.65,"sma_60":117.73,"sma_120":104.84},{"date":"2026-02-10","open":135.59,"high":137.71,"low":134.97,"close":136.33,"volume":4791196,"rsi_14":78.34,"sma_20":124.12,"sma_60":109.96,"sma_120":99.02},{"date":"2026-02-11","open":140.85,"high":141.62,"low":135.92,"close":141.17,"volume":4605495,"rsi_14":78.69,"sma_20":125.23,"sma_60":110.76,"sma_120":99.63},{"date":"2026-02-12","open":138.87,"high":139.78,"low":128.64,"close":128.85,"volume":8757819,"rsi_14":57.08,"sma_20":125.59,"sma_60":111.36,"sma_120":100.13},{"date":"2026-02-13","open":132.58,"high":136.94,"low":131.23,"close":136.34,"volume":5763788,"rsi_14":64.67,"sma_20":126.72,"sma_60":112.05,"sma_120":100.67},{"date":"2026-02-17","open":131.39,"high":132.23,"low":126.83,"close":130.8,"volume":6596930,"rsi_14":40.91,"sma_20":135.61,"sma_60":120.78,"sma_120":107.35},{"date":"2026-02-18","open":133.81,"high":135.39,"low":132.59,"close":134.07,"volume":3732300,"rsi_14":41.05,"sma_20":135.51,"sma_60":121.39,"sma_120":107.83},{"date":"2026-02-19","open":133.67,"high":138.21,"low":132.4,"close":137.93,"volume":4285500,"rsi_14":46.75,"sma_20":135.67,"sma_60":122.13,"sma_120":108.33},{"date":"2026-02-20","open":138.64,"high":142.15,"low":135.67,"close":142.01,"volume":5284685,"rsi_14":62.27,"sma_20":135.67,"sma_60":122.93,"sma_120":108.87},{"date":"2026-02-23","open":144.31,"high":147.5,"low":143.96,"close":146.64,"volume":5298700,"rsi_14":64.53,"sma_20":135.75,"sma_60":123.71,"sma_120":109.42},{"date":"2026-02-24","open":142.01,"high":148.46,"low":141.6,"close":147.08,"volume":4305386,"rsi_14":64.7,"sma_20":130.61,"sma_60":114.49,"sma_120":102.36},{"date":"2026-02-25","open":149.07,"high":150.74,"low":147.19,"close":147.85,"volume":3043977,"rsi_14":62.04,"sma_20":135.91,"sma_60":125.2,"sma_120":110.49},{"date":"2026-02-26","open":146.97,"high":153.49,"low":145.7,"close":153.28,"volume":6200034,"rsi_14":67.45,"sma_20":133.7,"sma_60":116.51,"sma_120":103.66},{"date":"2026-02-27","open":154.19,"high":156.32,"low":152.86,"close":156.19,"volume":3684655,"rsi_14":68.39,"sma_20":135.49,"sma_60":117.56,"sma_120":104.35},{"date":"2026-03-02","open":156.33,"high":157.35,"low":149.75,"close":155.03,"volume":5182330,"rsi_14":66.02,"sma_20":138.23,"sma_60":127.53,"sma_120":112.25},{"date":"2026-03-03","open":143.95,"high":144.75,"low":137.5,"close":141.22,"volume":13108298,"rsi_14":53.56,"sma_20":139.09,"sma_60":128.1,"sma_120":112.71},{"date":"2026-03-04","open":145.78,"high":146.05,"low":140.4,"close":142.49,"volume":3187021,"rsi_14":54.62,"sma_20":138.99,"sma_60":119.92,"sma_120":106.19},{"date":"2026-03-05","open":140.3,"high":140.44,"low":133.77,"close":136.71,"volume":6843533,"rsi_14":46.78,"sma_20":139.52,"sma_60":120.56,"sma_120":106.72},{"date":"2026-03-06","open":133.19,"high":137.81,"low":131.51,"close":136.17,"volume":3888556,"rsi_14":49.88,"sma_20":139.99,"sma_60":121.21,"sma_120":107.23},{"date":"2026-03-09","open":132.1,"high":137.68,"low":127.91,"close":137.23,"volume":6652672,"rsi_14":56.42,"sma_20":141.22,"sma_60":130.2,"sma_120":114.32},{"date":"2026-03-10","open":139.69,"high":142.4,"low":138.36,"close":138.94,"volume":4665935,"rsi_14":55.14,"sma_20":141.33,"sma_60":130.66,"sma_120":114.74},{"date":"2026-03-11","open":136.88,"high":136.92,"low":132.35,"close":135.36,"volume":4227664,"rsi_14":49.24,"sma_20":141.01,"sma_60":123.22,"sma_120":108.74},{"date":"2026-03-12","open":134.32,"high":134.75,"low":130.28,"close":131.59,"volume":3387567,"rsi_14":38.9,"sma_20":140.81,"sma_60":131.3,"sma_120":115.5},{"date":"2026-03-13","open":131.45,"high":131.45,"low":123.64,"close":123.93,"volume":7638605,"rsi_14":33.38,"sma_20":139.95,"sma_60":124.35,"sma_120":109.58},{"date":"2026-03-16","open":124.44,"high":127.89,"low":122.47,"close":125.84,"volume":4931811,"rsi_14":29.29,"sma_20":139.42,"sma_60":124.79,"sma_120":109.96},{"date":"2026-03-17","open":126.44,"high":128.23,"low":124.15,"close":125.13,"volume":3960052,"rsi_14":27.86,"sma_20":138.62,"sma_60":125.2,"sma_120":110.32},{"date":"2026-03-18","open":120.04,"high":120.2,"low":116.1,"close":116.37,"volume":7764830,"rsi_14":16.15,"sma_20":137.99,"sma_60":125.39,"sma_120":110.59},{"date":"2026-03-19","open":106.61,"high":109.81,"low":104.17,"close":108.97,"volume":10880596,"rsi_14":9.99,"sma_20":136.63,"sma_60":125.38,"sma_120":110.81},{"date":"2026-03-20","open":109.57,"high":109.88,"low":102.88,"close":104.77,"volume":8325320,"rsi_14":9.5,"sma_20":135.33,"sma_60":125.32,"sma_120":110.97},{"date":"2026-03-23","open":107.03,"high":112.5,"low":106.59,"close":110.03,"volume":12880802,"rsi_14":20.78,"sma_20":133.72,"sma_60":125.37,"sma_120":111.17},{"date":"2026-03-24","open":107.33,"high":110.46,"low":105.93,"close":109.79,"volume":6107324,"rsi_14":18.88,"sma_20":131.86,"sma_60":125.42,"sma_120":111.37},{"date":"2026-03-25","open":115.26,"high":115.91,"low":111.88,"close":113.29,"volume":6269614,"rsi_14":26.56,"sma_20":130.13,"sma_60":125.53,"sma_120":111.58},{"date":"2026-03-26","open":108.66,"high":112.35,"low":105.85,"close":105.92,"volume":6919061,"rsi_14":23.54,"sma_20":127.77,"sma_60":125.51,"sma_120":111.71},{"date":"2026-03-27","open":107.16,"high":112.69,"low":106.13,"close":110.58,"volume":6380823,"rsi_14":28.22,"sma_20":125.49,"sma_60":125.61,"sma_120":111.88},{"date":"2026-03-30","open":113.28,"high":114.06,"low":109.06,"close":110.61,"volume":4410353,"rsi_14":26.12,"sma_20":123.26,"sma_60":125.64,"sma_120":112.04},{"date":"2026-03-31","open":113.74,"high":120.18,"low":113.64,"close":120.04,"volume":9639381,"rsi_14":38.04,"sma_20":122.19,"sma_60":125.8,"sma_120":112.3},{"date":"2026-04-01","open":123.62,"high":128.12,"low":121.87,"close":125.25,"volume":6292062,"rsi_14":45.22,"sma_20":121.33,"sma_60":125.97,"sma_120":112.62},{"date":"2026-04-02","open":116.13,"high":124.14,"low":116.13,"close":122.19,"volume":4852089,"rsi_14":48.54,"sma_20":120.6,"sma_60":126.1,"sma_120":112.91},{"date":"2026-04-06","open":122.27,"high":123.2,"low":120.59,"close":121.22,"volume":2674804,"rsi_14":46.18,"sma_20":119.85,"sma_60":126.24,"sma_120":113.15},{"date":"2026-04-07","open":120.92,"high":123.0,"low":117.83,"close":122.91,"volume":3215096,"rsi_14":48.19,"sma_20":119.14,"sma_60":126.41,"sma_120":113.38},{"date":"2026-04-08","open":131.81,"high":132.19,"low":124.87,"close":127.25,"volume":7674708,"rsi_14":59.53,"sma_20":118.56,"sma_60":126.62,"sma_120":113.65},{"date":"2026-04-09","open":128.15,"high":129.99,"low":125.42,"close":127.87,"volume":3387551,"rsi_14":68.68,"sma_20":118.18,"sma_60":126.84,"sma_120":113.94},{"date":"2026-04-10","open":128.94,"high":130.47,"low":127.84,"close":128.84,"volume":2361863,"rsi_14":75.38,"sma_20":118.04,"sma_60":127.03,"sma_120":114.23},{"date":"2026-04-13","open":127.05,"high":129.64,"low":126.54,"close":129.05,"volume":2245534,"rsi_14":72.5,"sma_20":118.3,"sma_60":127.18,"sma_120":114.51},{"date":"2026-04-14","open":130.81,"high":133.32,"low":130.26,"close":132.77,"volume":3609316,"rsi_14":75.08,"sma_20":118.64,"sma_60":127.39,"sma_120":114.79},{"date":"2026-04-15","open":132.18,"high":132.75,"low":128.97,"close":129.38,"volume":2767063,"rsi_14":67.7,"sma_20":118.86,"sma_60":127.57,"sma_120":115.05},{"date":"2026-04-16","open":129.85,"high":131.29,"low":128.95,"close":129.43,"volume":3130137,"rsi_14":80.64,"sma_20":119.51,"sma_60":127.7,"sma_120":115.29},{"date":"2026-04-17","open":132.87,"high":136.55,"low":132.39,"close":133.12,"volume":6102457,"rsi_14":80.14,"sma_20":120.71,"sma_60":128.02,"sma_120":115.57},{"date":"2026-04-20","open":131.46,"high":132.31,"low":130.12,"close":131.56,"volume":2820295,"rsi_14":77.08,"sma_20":122.06,"sma_60":128.29,"sma_120":115.84},{"date":"2026-04-21","open":130.15,"high":130.71,"low":122.32,"close":122.48,"volume":6886354,"rsi_14":53.36,"sma_20":122.68,"sma_60":128.44,"sma_120":116.0},{"date":"2026-04-22","open":125.78,"high":127.52,"low":124.7,"close":125.73,"volume":3980522,"rsi_14":50.71,"sma_20":123.48,"sma_60":128.65,"sma_120":116.21},{"date":"2026-04-23","open":124.56,"high":125.34,"low":119.1,"close":122.0,"volume":5271140,"rsi_14":49.67,"sma_20":123.91,"sma_60":128.72,"sma_120":116.36},{"date":"2026-04-24","open":123.32,"high":124.03,"low":121.14,"close":123.75,"volume":2862112,"rsi_14":53.39,"sma_20":124.8,"sma_60":128.76,"sma_120":116.55},{"date":"2026-04-27","open":122.7,"high":122.84,"low":120.61,"close":121.48,"volume":3015333,"rsi_14":48.19,"sma_20":125.35,"sma_60":128.78,"sma_120":116.73},{"date":"2026-04-28","open":118.32,"high":119.22,"low":116.14,"close":116.73,"volume":5249984,"rsi_14":36.53,"sma_20":125.65,"sma_60":128.71,"sma_120":116.83},{"date":"2026-04-29","open":115.04,"high":115.24,"low":113.21,"close":113.52,"volume":4085793,"rsi_14":32.78,"sma_20":125.33,"sma_60":128.57,"sma_120":116.91},{"date":"2026-04-30","open":117.06,"high":118.0,"low":114.91,"close":116.34,"volume":3823496,"rsi_14":35.63,"sma_20":124.88,"sma_60":128.4,"sma_120":116.98},{"date":"2026-05-01","open":115.36,"high":117.98,"low":114.85,"close":115.38,"volume":3418137,"rsi_14":34.59,"sma_20":124.54,"sma_60":128.22,"sma_120":117.01},{"date":"2026-05-04","open":113.82,"high":115.65,"low":112.8,"close":113.09,"volume":4012948,"rsi_14":27.0,"sma_20":124.13,"sma_60":127.99,"sma_120":117.09},{"date":"2026-05-05","open":115.95,"high":115.99,"low":113.14,"close":113.16,"volume":4191045,"rsi_14":29.62,"sma_20":123.65,"sma_60":127.76,"sma_120":117.15},{"date":"2026-05-06","open":119.5,"high":124.03,"low":119.5,"close":122.75,"volume":7816983,"rsi_14":42.98,"sma_20":123.41,"sma_60":127.67,"sma_120":117.38},{"date":"2026-05-07","open":126.41,"high":129.32,"low":122.27,"close":122.42,"volume":7113804,"rsi_14":38.36,"sma_20":123.15,"sma_60":127.45,"sma_120":117.61},{"date":"2026-05-08","open":124.32,"high":127.64,"low":123.39,"close":125.84,"volume":5082579,"rsi_14":43.95,"sma_20":123.0,"sma_60":127.3,"sma_120":117.86},{"date":"2026-05-11","open":126.68,"high":131.36,"low":126.62,"close":129.5,"volume":6506930,"rsi_14":58.23,"sma_20":123.02,"sma_60":127.09,"sma_120":118.15},{"date":"2026-05-12","open":127.03,"high":130.58,"low":123.26,"close":129.87,"volume":7173376,"rsi_14":55.36,"sma_20":122.88,"sma_60":126.98,"sma_120":118.47},{"date":"2026-05-13","open":128.25,"high":130.0,"low":126.3,"close":128.94,"volume":3944589,"rsi_14":59.35,"sma_20":122.85,"sma_60":126.77,"sma_120":118.77},{"date":"2026-05-14","open":128.29,"high":128.54,"low":124.85,"close":125.67,"volume":4714694,"rsi_14":52.54,"sma_20":122.67,"sma_60":126.72,"sma_120":119.04},{"date":"2026-05-15","open":119.56,"high":119.68,"low":115.47,"close":116.37,"volume":8177772,"rsi_14":44.31,"sma_20":121.83,"sma_60":126.39,"sma_120":119.22},{"date":"2026-05-18","open":118.0,"high":118.78,"low":114.27,"close":115.47,"volume":4288311,"rsi_14":48.43,"sma_20":121.02,"sma_60":126.13,"sma_120":119.4},{"date":"2026-05-19","open":112.93,"high":113.01,"low":109.52,"close":110.3,"volume":5929515,"rsi_14":46.22,"sma_20":120.41,"sma_60":125.6,"sma_120":119.55},{"date":"2026-05-20","open":111.35,"high":114.4,"low":109.6,"close":113.37,"volume":6583089,"rsi_14":46.54,"sma_20":119.8,"sma_60":125.04,"sma_120":119.77},{"date":"2026-05-21","open":110.62,"high":115.02,"low":110.05,"close":112.21,"volume":5895863,"rsi_14":46.37,"sma_20":119.31,"sma_60":124.45,"sma_120":119.95},{"date":"2026-05-22","open":112.7,"high":113.34,"low":110.11,"close":111.62,"volume":4183388,"rsi_14":48.31,"sma_20":118.7,"sma_60":123.76,"sma_120":120.13},{"date":"2026-05-26","open":114.75,"high":116.73,"low":114.48,"close":116.66,"volume":5179411,"rsi_14":53.65,"sma_20":118.46,"sma_60":123.1,"sma_120":120.33},{"date":"2026-05-27","open":113.0,"high":114.89,"low":112.52,"close":112.56,"volume":6420015,"rsi_14":37.71,"sma_20":118.25,"sma_60":122.39,"sma_120":120.45},{"date":"2026-05-28","open":111.05,"high":116.2,"low":109.4,"close":114.83,"volume":6929488,"rsi_14":41.16,"sma_20":118.31,"sma_60":121.94,"sma_120":120.59},{"date":"2026-05-29","open":115.21,"high":120.05,"low":114.28,"close":119.29,"volume":9480730,"rsi_14":42.46,"sma_20":118.46,"sma_60":121.56,"sma_120":120.74},{"date":"2026-06-01","open":115.71,"high":116.6,"low":111.76,"close":114.95,"volume":6947467,"rsi_14":33.85,"sma_20":118.45,"sma_60":121.2,"sma_120":120.88},{"date":"2026-06-02","open":116.22,"high":116.95,"low":113.52,"close":115.98,"volume":3489403,"rsi_14":34.75,"sma_20":118.59,"sma_60":120.86,"sma_120":121.03},{"date":"2026-06-03","open":113.77,"high":114.14,"low":110.6,"close":110.88,"volume":5840151,"rsi_14":31.87,"sma_20":118.47,"sma_60":120.42,"sma_120":121.16},{"date":"2026-06-04","open":112.44,"high":113.81,"low":110.87,"close":111.9,"volume":3186661,"rsi_14":35.49,"sma_20":117.93,"sma_60":119.97,"sma_120":121.28},{"date":"2026-06-05","open":108.08,"high":108.8,"low":100.55,"close":100.59,"volume":11370581,"rsi_14":34.11,"sma_20":116.84,"sma_60":119.39,"sma_120":121.3},{"date":"2026-06-08","open":102.08,"high":103.23,"low":101.18,"close":101.61,"volume":4858861,"rsi_14":36.05,"sma_20":115.63,"sma_60":118.89,"sma_120":121.37},{"date":"2026-06-09","open":102.87,"high":103.54,"low":96.29,"close":99.54,"volume":7326342,"rsi_14":38.46,"sma_20":114.13,"sma_60":118.48,"sma_120":121.42},{"date":"2026-06-10","open":95.96,"high":98.64,"low":94.33,"close":94.54,"volume":8568855,"rsi_14":30.67,"sma_20":112.37,"sma_60":117.96,"sma_120":121.38},{"date":"2026-06-11","open":95.41,"high":101.36,"low":95.01,"close":101.08,"volume":10561584,"rsi_14":39.66,"sma_20":110.97,"sma_60":117.56,"sma_120":121.38},{"date":"2026-06-12","open":101.63,"high":105.21,"low":101.1,"close":104.26,"volume":5936289,"rsi_14":43.5,"sma_20":109.9,"sma_60":117.36,"sma_120":121.37},{"date":"2026-06-15","open":112.17,"high":114.62,"low":111.04,"close":111.88,"volume":8290981,"rsi_14":45.91,"sma_20":109.67,"sma_60":117.41,"sma_120":121.39},{"date":"2026-06-16","open":113.4,"high":114.94,"low":112.08,"close":114.44,"volume":5705935,"rsi_14":51.57,"sma_20":109.62,"sma_60":117.57,"sma_120":121.45},{"date":"2026-06-17","open":114.7,"high":118.19,"low":109.72,"close":109.79,"volume":13548241,"rsi_14":45.79,"sma_20":109.6,"sma_60":117.56,"sma_120":121.47},{"date":"2026-06-18","open":110.99,"high":112.84,"low":106.06,"close":107.22,"volume":10609372,"rsi_14":39.65,"sma_20":109.3,"sma_60":117.52,"sma_120":121.47},{"date":"2026-06-22","open":105.86,"high":106.96,"low":104.9,"close":106.12,"volume":4584451,"rsi_14":41.94,"sma_20":108.99,"sma_60":117.4,"sma_120":124.23},{"date":"2026-06-23","open":101.1,"high":102.86,"low":100.08,"close":100.56,"volume":6650697,"rsi_14":37.0,"sma_20":108.43,"sma_60":117.31,"sma_120":121.41},{"date":"2026-06-24","open":96.33,"high":99.02,"low":95.07,"close":96.08,"volume":7749351,"rsi_14":37.39,"sma_20":107.41,"sma_60":117.07,"sma_120":123.96},{"date":"2026-06-25","open":98.08,"high":99.65,"low":95.85,"close":97.9,"volume":5845230,"rsi_14":38.22,"sma_20":106.67,"sma_60":116.86,"sma_120":121.25},{"date":"2026-06-26","open":99.11,"high":102.71,"low":98.63,"close":100.29,"volume":5956429,"rsi_14":49.75,"sma_20":105.95,"sma_60":116.53,"sma_120":121.16},{"date":"2026-06-29","open":98.84,"high":99.37,"low":97.09,"close":98.92,"volume":4075944,"rsi_14":47.37,"sma_20":104.93,"sma_60":116.09,"sma_120":121.03},{"date":"2026-06-30","open":98.57,"high":98.94,"low":96.65,"close":98.25,"volume":4002715,"rsi_14":48.69,"sma_20":104.09,"sma_60":115.69,"sma_120":120.9},{"date":"2026-07-01","open":98.19,"high":102.03,"low":97.83,"close":98.05,"volume":3223727,"rsi_14":53.95,"sma_20":103.2,"sma_60":115.31,"sma_120":120.77},{"date":"2026-07-02","open":101.97,"high":105.08,"low":100.69,"close":102.91,"volume":6394140,"rsi_14":52.14,"sma_20":102.8,"sma_60":114.97,"sma_120":120.69},{"date":"2026-07-06","open":105.38,"high":105.94,"low":102.43,"close":103.91,"volume":3597884,"rsi_14":49.6,"sma_20":102.4,"sma_60":114.58,"sma_120":120.6},{"date":"2026-07-07","open":103.0,"high":103.56,"low":98.02,"close":98.93,"volume":4814959,"rsi_14":33.13,"sma_20":102.32,"sma_60":114.1,"sma_120":120.47},{"date":"2026-07-08","open":96.56,"high":97.6,"low":93.23,"close":95.6,"volume":4881100,"rsi_14":25.87,"sma_20":102.02,"sma_60":113.55,"sma_120":120.29},{"date":"2026-07-09","open":97.85,"high":99.58,"low":97.01,"close":99.0,"volume":4306226,"rsi_14":35.65,"sma_20":101.98,"sma_60":113.05,"sma_120":120.11},{"date":"2026-07-10","open":98.35,"high":99.8,"low":97.45,"close":98.88,"volume":2554095,"rsi_14":38.21,"sma_20":102.21,"sma_60":112.48,"sma_120":119.94},{"date":"2026-07-13","open":96.97,"high":97.49,"low":94.66,"close":95.4,"volume":5175493,"rsi_14":35.77,"sma_20":101.92,"sma_60":111.92,"sma_120":119.74},{"date":"2026-07-14","open":99.83,"high":100.83,"low":97.72,"close":98.37,"volume":5013358,"rsi_14":46.86,"sma_20":101.62,"sma_60":111.4,"sma_120":119.55},{"date":"2026-07-15","open":97.61,"high":98.72,"low":94.59,"close":96.55,"volume":3722340,"rsi_14":50.69,"sma_20":100.86,"sma_60":110.79,"sma_120":119.4},{"date":"2026-07-16","open":94.3,"high":94.76,"low":92.06,"close":92.65,"volume":5829757,"rsi_14":42.38,"sma_20":99.77,"sma_60":110.14,"sma_120":119.22},{"date":"2026-07-17","open":90.98,"high":93.28,"low":89.83,"close":92.2,"volume":5095907,"rsi_14":37.65,"sma_20":98.89,"sma_60":109.64,"sma_120":119.04},{"date":"2026-07-20","open":92.07,"high":92.83,"low":91.37,"close":91.66,"volume":2343784,"rsi_14":38.57,"sma_20":98.11,"sma_60":109.07,"sma_120":118.86},{"date":"2026-07-21","open":94.41,"high":97.13,"low":94.26,"close":97.09,"volume":5007907,"rsi_14":48.44,"sma_20":97.66,"sma_60":108.65,"sma_120":118.69},{"date":"2026-07-22","open":99.74,"high":102.71,"low":99.59,"close":100.56,"volume":5505739,"rsi_14":53.16,"sma_20":97.66,"sma_60":108.27,"sma_120":118.51},{"date":"2026-07-23","open":97.31,"high":98.4,"low":95.88,"close":97.6,"volume":5102076,"rsi_14":43.04,"sma_20":97.74,"sma_60":107.87,"sma_120":118.32},{"date":"2026-07-24","open":98.24,"high":99.71,"low":97.07,"close":97.8,"volume":2899079,"rsi_14":41.75,"sma_20":97.73,"sma_60":107.55,"sma_120":118.13},{"date":"2026-07-27","open":99.28,"high":99.71,"low":96.6,"close":99.0,"volume":3290259,"rsi_14":50.03,"sma_20":97.66,"sma_60":107.31,"sma_120":117.94},{"date":"2026-07-28","open":97.11,"high":97.96,"low":95.24,"close":96.78,"volume":4236566,"rsi_14":51.88,"sma_20":97.56,"sma_60":106.98,"sma_120":117.69},{"date":"2026-07-29","open":96.09,"high":99.07,"low":93.49,"close":94.98,"volume":6315762,"rsi_14":43.41,"sma_20":97.4,"sma_60":106.64,"sma_120":117.43},{"date":"2026-07-30","open":97.38,"high":99.11,"low":95.73,"close":99.04,"volume":6440587,"rsi_14":50.13,"sma_20":97.44,"sma_60":106.41,"sma_120":117.2},{"date":"2026-07-31","open":96.57,"high":97.31,"low":94.11,"close":95.39,"volume":4741807,"rsi_14":50.03,"sma_20":97.07,"sma_60":106.11,"sma_120":116.94},{"date":"2026-08-03","open":95.65,"high":98.81,"low":94.7,"close":98.67,"volume":4670863,"rsi_14":50.37,"sma_20":96.81,"sma_60":105.71,"sma_120":116.74},{"date":"2026-08-04","open":100.74,"high":103.15,"low":100.4,"close":101.92,"volume":5912174,"rsi_14":57.37,"sma_20":96.96,"sma_60":105.37,"sma_120":116.45},{"date":"2026-08-05","open":107.43,"high":110.13,"low":106.92,"close":109.48,"volume":9312872,"rsi_14":71.04,"sma_20":97.65,"sma_60":105.1,"sma_120":116.19},{"date":"2026-08-06","open":107.7,"high":110.28,"low":107.23,"close":109.4,"volume":4845556,"rsi_14":71.63,"sma_20":98.17,"sma_60":104.76,"sma_120":116.03},{"date":"2026-08-07","open":115.9,"high":118.1,"low":115.25,"close":117.62,"volume":10767454,"rsi_14":77.38,"sma_20":99.11,"sma_60":104.56,"sma_120":115.87},{"date":"2026-08-10","open":116.4,"high":119.09,"low":114.81,"close":118.78,"volume":4693518,"rsi_14":75.15,"sma_20":100.28,"sma_60":104.39,"sma_120":115.77},{"date":"2026-08-11","open":118.16,"high":119.47,"low":117.19,"close":118.6,"volume":3552849,"rsi_14":72.56,"sma_20":101.29,"sma_60":104.27,"sma_120":115.64},{"date":"2026-08-12","open":121.71,"high":121.86,"low":118.51,"close":119.49,"volume":3140428},{"date":"2026-08-13","open":117.27,"high":117.53,"low":114.91,"close":115.89,"volume":4441515,"rsi_14":72.09,"sma_20":103.6,"sma_60":104.33,"sma_120":115.27},{"date":"2026-08-14","open":117.83,"high":119.89,"low":117.52,"close":118.09,"volume":4272851,"rsi_14":72.65,"sma_20":104.89,"sma_60":104.46,"sma_120":115.03},{"date":"2026-08-17","open":119.3,"high":121.64,"low":118.64,"close":120.38,"volume":3398333},{"date":"2026-08-18","open":117.98,"high":119.1,"low":115.36,"close":115.42,"volume":5007937,"rsi_14":72.65,"sma_20":107.25,"sma_60":104.63,"sma_120":114.54},{"date":"2026-08-19","open":122.18,"high":126.68,"low":121.93,"close":126.55,"volume":8916672,"rsi_14":76.22,"sma_20":108.54,"sma_60":104.88,"sma_120":114.32},{"date":"2026-08-20","open":125.43,"high":130.23,"low":125.39,"close":129.14,"volume":4267452,"rsi_14":82.84,"sma_20":110.12,"sma_60":105.09,"sma_120":114.09},{"date":"2026-08-21","open":132.99,"high":133.42,"low":130.89,"close":132.59,"volume":6004202,"rsi_14":82.89,"sma_20":111.86,"sma_60":105.42,"sma_120":113.9},{"date":"2026-08-24","open":134.4,"high":135.32,"low":131.06,"close":133.58,"volume":5261487,"rsi_14":82.12,"sma_20":113.59,"sma_60":105.73,"sma_120":113.84},{"date":"2026-08-25","open":131.04,"high":136.25,"low":130.82,"close":135.9,"volume":4264860},{"date":"2026-08-26","open":133.35,"high":134.8,"low":132.7,"close":132.86,"volume":4439483,"rsi_14":74.95,"sma_20":117.44,"sma_60":106.31,"sma_120":113.75},{"date":"2026-08-27","open":132.83,"high":135.26,"low":132.06,"close":134.79,"volume":3350824,"rsi_14":71.08,"sma_20":119.23,"sma_60":106.62,"sma_120":113.74},{"date":"2026-08-28","open":135.76,"high":136.2,"low":127.23,"close":128.8,"volume":7127469,"rsi_14":61.0,"sma_20":120.9,"sma_60":106.92,"sma_120":113.67},{"date":"2026-08-31","open":128.73,"high":129.16,"low":125.43,"close":127.93,"volume":3513726,"rsi_14":60.09,"sma_20":122.36,"sma_60":107.19,"sma_120":113.58},{"date":"2026-09-01","open":123.46,"high":127.46,"low":122.0,"close":122.28,"volume":5284121},{"date":"2026-09-02","open":125.7,"high":128.99,"low":125.5,"close":128.05,"volume":4760124,"rsi_14":61.43,"sma_20":124.31,"sma_60":107.99,"sma_120":113.44},{"date":"2026-09-03","open":132.11,"high":132.63,"low":129.91,"close":132.33,"volume":4564943,"rsi_14":62.88,"sma_20":125.45,"sma_60":108.54,"sma_120":113.51},{"date":"2026-09-04","open":128.46,"high":130.11,"low":127.51,"close":129.03,"volume":3357702,"rsi_14":57.69,"sma_20":126.02,"sma_60":109.11,"sma_120":113.54},{"date":"2026-09-08","open":128.39,"high":130.01,"low":127.43,"close":127.54,"volume":2276825},{"date":"2026-09-09","open":130.5,"high":131.77,"low":128.09,"close":129.25,"volume":2790497,"rsi_14":53.08,"sma_20":126.99,"sma_60":109.97,"sma_120":113.66},{"date":"2026-09-10","open":125.01,"high":126.38,"low":123.88,"close":124.1,"volume":4604213,"rsi_14":44.6,"sma_20":127.23,"sma_60":110.17,"sma_120":113.79},{"date":"2026-09-11","open":127.57,"high":128.88,"low":124.55,"close":125.41,"volume":2751914,"rsi_14":41.8,"sma_20":127.7,"sma_60":110.36,"sma_120":113.96},{"date":"2026-09-14","open":121.0,"high":122.51,"low":119.08,"close":120.89,"volume":5156283,"rsi_14":36.59,"sma_20":127.84,"sma_60":110.54,"sma_120":114.05},{"date":"2026-09-15","open":121.31,"high":121.56,"low":118.77,"close":120.31,"volume":2343625,"rsi_14":32.9,"sma_20":127.84,"sma_60":110.76,"sma_120":114.14},{"date":"2026-09-16","open":122.58,"high":122.94,"low":115.85,"close":118.02,"volume":5136897},{"date":"2026-09-17","open":122.53,"high":124.5,"low":121.13,"close":123.63,"volume":4395610,"rsi_14":38.47,"sma_20":127.82,"sma_60":111.34,"sma_120":114.33},{"date":"2026-09-18","open":124.15,"high":124.78,"low":122.21,"close":124.44,"volume":3873029,"rsi_14":44.94,"sma_20":127.59,"sma_60":111.81,"sma_120":114.44},{"date":"2026-09-21","open":124.65,"high":124.7,"low":122.08,"close":122.68,"volume":2798240,"rsi_14":44.07,"sma_20":127.09,"sma_60":112.23,"sma_120":114.54},{"date":"2026-09-22","open":122.8,"high":128.58,"low":122.68,"close":127.97,"volume":4206078,"rsi_14":56.49,"sma_20":126.81,"sma_60":112.69,"sma_120":114.61},{"date":"2026-09-23","open":123.85,"high":124.22,"low":120.5,"close":121.28,"volume":5881883},{"date":"2026-09-24","open":120.21,"high":120.41,"low":117.88,"close":119.83,"volume":3790917,"rsi_14":35.1,"sma_20":125.43,"sma_60":113.42,"sma_120":114.56},{"date":"2026-09-25","open":120.03,"high":121.6,"low":118.64,"close":121.11,"volume":2594665,"rsi_14":40.09,"sma_20":124.74,"sma_60":113.81,"sma_120":114.56},{"date":"2026-09-28","open":114.72,"high":116.49,"low":113.66,"close":114.1,"volume":5640834},{"date":"2026-09-29","open":115.25,"high":115.97,"low":113.71,"close":115.8,"volume":3005879,"rsi_14":35.2,"sma_20":123.4,"sma_60":114.19,"sma_120":114.39},{"date":"2026-09-30","open":116.74,"high":116.74,"low":113.84,"close":113.95,"volume":2197316},{"date":"2026-10-01","open":113.57,"high":114.15,"low":112.07,"close":112.46,"volume":4948842,"rsi_14":34.74,"sma_20":122.21,"sma_60":114.72,"sma_120":114.13},{"date":"2026-10-02","open":114.33,"high":115.25,"low":111.75,"close":113.65,"volume":2863707,"rsi_14":40.72,"sma_20":121.27,"sma_60":114.97,"sma_120":114.01},{"date":"2026-10-05","open":113.59,"high":113.76,"low":110.98,"close":112.81,"volume":1952594},{"date":"2026-10-06","open":113.23,"high":114.52,"low":111.61,"close":113.55,"volume":2116554,"rsi_14":44.07,"sma_20":119.76,"sma_60":115.5,"sma_120":113.71},{"date":"2026-10-07","open":109.86,"high":110.51,"low":107.82,"close":109.14,"volume":5133073},{"date":"2026-10-08","open":109.25,"high":111.58,"low":108.9,"close":110.9,"volume":3252858,"rsi_14":31.91,"sma_20":118.1,"sma_60":115.92,"sma_120":113.35},{"date":"2026-10-09","open":113.02,"high":114.8,"low":112.64,"close":114.43,"volume":3796737,"rsi_14":39.49,"sma_20":117.55,"sma_60":116.28,"sma_120":113.21},{"date":"2026-10-12","open":113.0,"high":113.19,"low":112.21,"close":112.92,"volume":2285244,"rsi_14":28.82,"sma_20":117.15,"sma_60":116.63,"sma_120":113.13},{"date":"2026-10-13","open":113.41,"high":113.53,"low":109.62,"close":110.63,"volume":2596927,"rsi_14":32.83,"sma_20":116.66,"sma_60":116.94,"sma_120":113.0},{"date":"2026-10-14","open":107.09,"high":108.07,"low":103.67,"close":104.75,"volume":6531394,"rsi_14":28.8,"sma_20":116.0,"sma_60":117.07,"sma_120":112.86},{"date":"2026-10-15","open":106.25,"high":109.7,"low":105.27,"close":109.61,"volume":5339692,"rsi_14":35.18,"sma_20":115.3,"sma_60":117.22,"sma_120":112.74},{"date":"2026-10-16","open":109.02,"high":112.39,"low":108.58,"close":109.91,"volume":3374938,"rsi_14":43.52,"sma_20":114.57,"sma_60":117.43,"sma_120":112.65},{"date":"2026-10-19","open":109.17,"high":109.83,"low":108.14,"close":108.36,"volume":2366143,"rsi_14":38.5,"sma_20":113.86,"sma_60":117.6,"sma_120":112.58},{"date":"2026-10-20","open":107.39,"high":111.5,"low":106.36,"close":107.84,"volume":2511245,"rsi_14":40.13,"sma_20":112.85,"sma_60":117.75,"sma_120":112.53},{"date":"2026-10-21","open":108.72,"high":108.85,"low":106.59,"close":108.52,"volume":2170228,"rsi_14":43.28,"sma_20":112.21,"sma_60":117.94,"sma_120":112.46},{"date":"2026-10-22","open":104.64,"high":104.76,"low":100.64,"close":101.2,"volume":6713642,"rsi_14":32.86,"sma_20":111.29,"sma_60":118.05,"sma_120":112.35},{"date":"2026-10-23","open":100.1,"high":100.65,"low":97.34,"close":99.35,"volume":4708405,"rsi_14":31.92,"sma_20":110.19,"sma_60":118.06,"sma_120":112.23}],"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":"VanEck Junior Gold Miners ETF","phase":"above-fold","symbol_resolved":true}