{"status":"ok","report":{"price_analysis":{"current":60.68,"change_1d":0.0,"change_7d":-6.1,"change_30d":-13.3,"high_30d":71.505,"low_30d":60.135,"position_in_range":5.0,"support":61.27,"resistance":70.37},"summary":"Global X Lithium & Battery Tech ETF(LIT)은(는) Natural Resources를 추종하는 ETF입니다, 순자산 $2.24B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.41)가 시그널선(-1.78)을 하회합니다(데드크로스). 현재가가 SMA20(67)과 SMA60(71) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 61~73 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.265709156193935,"macd":-2.414406006025345,"macd_signal":-1.7826300271878184,"sma_20":66.88575,"sma_60":71.09124999999999,"bb_upper":72.8334581930774,"bb_lower":60.938041806922605,"atr_14":1.4522928571428584},"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":26,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.3,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.3,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7253,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.73,"summary":"배당수익률 0.73%","metrics":[{"name":"배당수익률","value":0.73,"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":"2026-10-24T23:50:08.801054+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"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":"Natural Resources","issuer":"Global X Funds","category":"Natural Resources","expense_ratio":0.75,"aum":2238539010.0,"aum_display":"$2.24B","dividend_yield":0.36,"tracking_error":null,"holdings":[{"ticker":"RIO","name":"Rio Tinto PLC ADR","weight":20.17},{"ticker":"6762.T","name":"TDK Corp","weight":6.11},{"ticker":"ALB","name":"Albemarle Corp","weight":5.45},{"ticker":"006400.KS","name":"Samsung SDI Co Ltd","weight":5.31},{"ticker":"002371.SZ","name":"NAURA Technology Group Co Ltd Class A","weight":5.1},{"ticker":"6752.T","name":"Panasonic Holdings Corp","weight":4.67},{"ticker":"TSLA","name":"Tesla Inc","weight":4.23},{"ticker":"373220.KS","name":"LG Energy Solution Ltd","weight":3.77},{"ticker":"PLS.AX","name":"PLS Group Ltd","weight":3.58},{"ticker":"300750.SZ","name":"Contemporary Amperex Technology Co Ltd Class A","weight":3.57}],"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":60.68,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.38},{"date":"2016-10-25","close":24.31},{"date":"2016-10-26","close":24.02},{"date":"2016-10-27","close":23.83},{"date":"2016-10-28","close":23.89},{"date":"2016-10-31","close":24.08},{"date":"2016-11-01","close":23.8299},{"date":"2016-11-02","close":23.43},{"date":"2016-11-03","close":24.03},{"date":"2016-11-04","close":23.92},{"date":"2016-11-07","close":24.34},{"date":"2016-11-08","close":24.28},{"date":"2016-11-09","close":23.8},{"date":"2016-11-10","close":23.61},{"date":"2016-11-11","close":23.43},{"date":"2016-11-14","close":23.32},{"date":"2016-11-15","close":23.7501},{"date":"2016-11-16","close":23.63},{"date":"2016-11-17","close":23.77},{"date":"2016-11-18","close":23.66},{"date":"2016-11-21","close":23.85},{"date":"2016-11-22","close":24.02},{"date":"2016-11-23","close":24.05},{"date":"2016-11-25","close":24.18},{"date":"2016-11-28","close":24.28},{"date":"2016-11-29","close":24.18},{"date":"2016-11-30","close":24.61},{"date":"2016-12-01","close":24.59},{"date":"2016-12-02","close":24.68},{"date":"2016-12-05","close":24.8},{"date":"2016-12-06","close":24.84},{"date":"2016-12-07","close":25.39},{"date":"2016-12-08","close":25.79},{"date":"2016-12-09","close":25.56},{"date":"2016-12-12","close":25.48},{"date":"2016-12-13","close":25.36},{"date":"2016-12-14","close":24.93},{"date":"2016-12-15","close":25.05},{"date":"2016-12-16","close":24.93},{"date":"2016-12-19","close":25.12},{"date":"2016-12-20","close":25.0},{"date":"2016-12-21","close":24.96},{"date":"2016-12-22","close":24.78},{"date":"2016-12-23","close":24.7503},{"date":"2016-12-27","close":24.9},{"date":"2016-12-28","close":24.41},{"date":"2016-12-29","close":24.53},{"date":"2016-12-30","close":24.38},{"date":"2017-01-03","close":24.79},{"date":"2017-01-04","close":25.31},{"date":"2017-01-05","close":25.59},{"date":"2017-01-06","close":25.45},{"date":"2017-01-09","close":25.54},{"date":"2017-01-10","close":25.53},{"date":"2017-01-11","close":26.06},{"date":"2017-01-12","close":26.22},{"date":"2017-01-13","close":26.48},{"date":"2017-01-17","close":26.19},{"date":"2017-01-18","close":26.11},{"date":"2017-01-19","close":26.2},{"date":"2017-01-20","close":26.49},{"date":"2017-01-23","close":26.61},{"date":"2017-01-24","close":26.95},{"date":"2017-01-25","close":27.25},{"date":"2017-01-26","close":27.19},{"date":"2017-01-27","close":27.02},{"date":"2017-01-30","close":26.65},{"date":"2017-01-31","close":26.55},{"date":"2017-02-01","close":26.74},{"date":"2017-02-02","close":26.96},{"date":"2017-02-03","close":26.92},{"date":"2017-02-06","close":27.0},{"date":"2017-02-07","close":26.25},{"date":"2017-02-08","close":26.45},{"date":"2017-02-09","close":26.56},{"date":"2017-02-10","close":26.76},{"date":"2017-02-13","close":26.97},{"date":"2017-02-14","close":27.0},{"date":"2017-02-15","close":26.92},{"date":"2017-02-16","close":26.6},{"date":"2017-02-17","close":26.44},{"date":"2017-02-21","close":26.65},{"date":"2017-02-22","close":26.54},{"date":"2017-02-23","close":26.34},{"date":"2017-02-24","close":26.14},{"date":"2017-02-27","close":26.0},{"date":"2017-02-28","close":25.98},{"date":"2017-03-01","close":26.4},{"date":"2017-03-02","close":26.42},{"date":"2017-03-03","close":26.39},{"date":"2017-03-06","close":26.26},{"date":"2017-03-07","close":26.07},{"date":"2017-03-08","close":25.91},{"date":"2017-03-09","close":26.04},{"date":"2017-03-10","close":26.07},{"date":"2017-03-13","close":26.39},{"date":"2017-03-14","close":26.32},{"date":"2017-03-15","close":26.79},{"date":"2017-03-16","close":26.78},{"date":"2017-03-17","close":27.0},{"date":"2017-03-20","close":27.2173},{"date":"2017-03-21","close":26.78},{"date":"2017-03-22","close":27.01},{"date":"2017-03-23","close":26.95},{"date":"2017-03-24","close":27.11},{"date":"2017-03-27","close":27.05},{"date":"2017-03-28","close":27.27},{"date":"2017-03-29","close":27.35},{"date":"2017-03-30","close":27.31},{"date":"2017-03-31","close":28.11},{"date":"2017-04-03","close":28.2},{"date":"2017-04-04","close":28.16},{"date":"2017-04-05","close":28.27},{"date":"2017-04-06","close":28.79},{"date":"2017-04-07","close":28.87},{"date":"2017-04-10","close":28.93},{"date":"2017-04-11","close":28.86},{"date":"2017-04-12","close":28.29},{"date":"2017-04-13","close":28.28},{"date":"2017-04-17","close":28.39},{"date":"2017-04-18","close":28.23},{"date":"2017-04-19","close":28.07},{"date":"2017-04-20","close":28.39},{"date":"2017-04-21","close":28.36},{"date":"2017-04-24","close":28.75},{"date":"2017-04-25","close":28.87},{"date":"2017-04-26","close":28.76},{"date":"2017-04-27","close":28.63},{"date":"2017-04-28","close":28.69},{"date":"2017-05-01","close":28.75},{"date":"2017-05-02","close":28.79},{"date":"2017-05-03","close":28.43},{"date":"2017-05-04","close":28.01},{"date":"2017-05-05","close":28.6},{"date":"2017-05-08","close":28.55},{"date":"2017-05-09","close":28.77},{"date":"2017-05-10","close":28.91},{"date":"2017-05-11","close":28.99},{"date":"2017-05-12","close":28.99},{"date":"2017-05-15","close":29.29},{"date":"2017-05-16","close":29.43},{"date":"2017-05-17","close":28.64},{"date":"2017-05-18","close":28.57},{"date":"2017-05-19","close":29.26},{"date":"2017-05-22","close":29.31},{"date":"2017-05-23","close":29.25},{"date":"2017-05-24","close":29.53},{"date":"2017-05-25","close":29.8},{"date":"2017-05-26","close":30.01},{"date":"2017-05-30","close":29.98},{"date":"2017-05-31","close":29.81},{"date":"2017-06-01","close":29.88},{"date":"2017-06-02","close":30.02},{"date":"2017-06-05","close":29.92},{"date":"2017-06-06","close":29.91},{"date":"2017-06-07","close":29.89},{"date":"2017-06-08","close":29.99},{"date":"2017-06-09","close":29.89},{"date":"2017-06-12","close":29.6},{"date":"2017-06-13","close":30.08},{"date":"2017-06-14","close":29.82},{"date":"2017-06-15","close":29.3},{"date":"2017-06-16","close":29.41},{"date":"2017-06-19","close":29.45},{"date":"2017-06-20","close":29.24},{"date":"2017-06-21","close":29.14},{"date":"2017-06-22","close":29.06},{"date":"2017-06-23","close":29.21},{"date":"2017-06-26","close":29.34},{"date":"2017-06-27","close":29.21},{"date":"2017-06-28","close":29.46},{"date":"2017-06-29","close":28.93},{"date":"2017-06-30","close":29.02},{"date":"2017-07-03","close":29.1},{"date":"2017-07-05","close":29.19},{"date":"2017-07-06","close":29.02},{"date":"2017-07-07","close":29.42},{"date":"2017-07-10","close":29.66},{"date":"2017-07-11","close":29.65},{"date":"2017-07-12","close":30.09},{"date":"2017-07-13","close":30.35},{"date":"2017-07-14","close":30.54},{"date":"2017-07-17","close":30.56},{"date":"2017-07-18","close":30.61},{"date":"2017-07-19","close":30.54},{"date":"2017-07-20","close":30.6},{"date":"2017-07-21","close":30.68},{"date":"2017-07-24","close":30.91},{"date":"2017-07-25","close":31.06},{"date":"2017-07-26","close":30.91},{"date":"2017-07-27","close":30.74},{"date":"2017-07-28","close":30.84},{"date":"2017-07-31","close":30.93},{"date":"2017-08-01","close":31.02},{"date":"2017-08-02","close":31.87},{"date":"2017-08-03","close":31.92},{"date":"2017-08-04","close":32.44},{"date":"2017-08-07","close":32.61},{"date":"2017-08-08","close":32.46},{"date":"2017-08-09","close":32.16},{"date":"2017-08-10","close":31.39},{"date":"2017-08-11","close":31.39},{"date":"2017-08-14","close":31.87},{"date":"2017-08-15","close":32.03},{"date":"2017-08-16","close":32.28},{"date":"2017-08-17","close":31.84},{"date":"2017-08-18","close":32.01},{"date":"2017-08-21","close":32.12},{"date":"2017-08-22","close":32.53},{"date":"2017-08-23","close":32.63},{"date":"2017-08-24","close":32.9},{"date":"2017-08-25","close":33.21},{"date":"2017-08-28","close":33.1},{"date":"2017-08-29","close":33.01},{"date":"2017-08-30","close":33.12},{"date":"2017-08-31","close":33.72},{"date":"2017-09-01","close":34.18},{"date":"2017-09-05","close":33.63},{"date":"2017-09-06","close":34.02},{"date":"2017-09-07","close":34.57},{"date":"2017-09-08","close":34.33},{"date":"2017-09-11","close":35.96},{"date":"2017-09-12","close":36.43},{"date":"2017-09-13","close":37.01},{"date":"2017-09-14","close":37.32},{"date":"2017-09-15","close":37.85},{"date":"2017-09-18","close":38.67},{"date":"2017-09-19","close":39.28},{"date":"2017-09-20","close":38.42},{"date":"2017-09-21","close":37.95},{"date":"2017-09-22","close":37.09},{"date":"2017-09-25","close":36.0},{"date":"2017-09-26","close":36.24},{"date":"2017-09-27","close":36.93},{"date":"2017-09-28","close":36.96},{"date":"2017-09-29","close":37.41},{"date":"2017-10-02","close":37.68},{"date":"2017-10-03","close":38.27},{"date":"2017-10-04","close":39.14},{"date":"2017-10-05","close":39.62},{"date":"2017-10-06","close":39.03},{"date":"2017-10-09","close":38.88},{"date":"2017-10-10","close":39.15},{"date":"2017-10-11","close":39.05},{"date":"2017-10-12","close":39.05},{"date":"2017-10-13","close":39.66},{"date":"2017-10-16","close":39.92},{"date":"2017-10-17","close":39.47},{"date":"2017-10-18","close":39.61},{"date":"2017-10-19","close":39.48},{"date":"2017-10-20","close":39.44},{"date":"2017-10-23","close":39.49},{"date":"2017-10-24","close":39.59},{"date":"2017-10-25","close":39.01},{"date":"2017-10-26","close":38.94},{"date":"2017-10-27","close":38.98},{"date":"2017-10-30","close":38.96},{"date":"2017-10-31","close":39.21},{"date":"2017-11-01","close":39.86},{"date":"2017-11-02","close":39.07},{"date":"2017-11-03","close":39.15},{"date":"2017-11-06","close":39.53},{"date":"2017-11-07","close":40.01},{"date":"2017-11-08","close":40.69},{"date":"2017-11-09","close":40.31},{"date":"2017-11-10","close":40.31},{"date":"2017-11-13","close":40.45},{"date":"2017-11-14","close":39.81},{"date":"2017-11-15","close":38.89},{"date":"2017-11-16","close":39.57},{"date":"2017-11-17","close":39.63},{"date":"2017-11-20","close":39.45},{"date":"2017-11-21","close":40.13},{"date":"2017-11-22","close":40.21},{"date":"2017-11-24","close":40.45},{"date":"2017-11-27","close":40.06},{"date":"2017-11-28","close":40.22},{"date":"2017-11-29","close":39.62},{"date":"2017-11-30","close":39.89},{"date":"2017-12-01","close":39.55},{"date":"2017-12-04","close":38.98},{"date":"2017-12-05","close":38.1},{"date":"2017-12-06","close":37.32},{"date":"2017-12-07","close":37.55},{"date":"2017-12-08","close":37.9},{"date":"2017-12-11","close":38.28},{"date":"2017-12-12","close":38.31},{"date":"2017-12-13","close":38.85},{"date":"2017-12-14","close":38.62},{"date":"2017-12-15","close":38.75},{"date":"2017-12-18","close":39.76},{"date":"2017-12-19","close":39.91},{"date":"2017-12-20","close":40.06},{"date":"2017-12-21","close":39.71},{"date":"2017-12-22","close":39.87},{"date":"2017-12-26","close":39.63},{"date":"2017-12-27","close":39.82},{"date":"2017-12-28","close":38.83},{"date":"2017-12-29","close":38.76},{"date":"2018-01-02","close":36.1506},{"date":"2018-01-03","close":36.342},{"date":"2018-01-04","close":36.3055},{"date":"2018-01-05","close":36.907},{"date":"2018-01-08","close":37.4355},{"date":"2018-01-09","close":37.235},{"date":"2018-01-10","close":36.7338},{"date":"2018-01-11","close":36.8614},{"date":"2018-01-12","close":37.0619},{"date":"2018-01-16","close":36.2964},{"date":"2018-01-17","close":36.4149},{"date":"2018-01-18","close":35.0479},{"date":"2018-01-19","close":34.7746},{"date":"2018-01-22","close":34.647},{"date":"2018-01-23","close":34.8839},{"date":"2018-01-24","close":34.9386},{"date":"2018-01-25","close":35.2211},{"date":"2018-01-26","close":35.1573},{"date":"2018-01-29","close":34.8748},{"date":"2018-01-30","close":34.328},{"date":"2018-01-31","close":34.2096},{"date":"2018-02-01","close":33.6172},{"date":"2018-02-02","close":32.305},{"date":"2018-02-05","close":31.1385},{"date":"2018-02-06","close":31.8676},{"date":"2018-02-07","close":32.0316},{"date":"2018-02-08","close":31.0747},{"date":"2018-02-09","close":31.4393},{"date":"2018-02-12","close":32.3688},{"date":"2018-02-13","close":32.2321},{"date":"2018-02-14","close":32.9884},{"date":"2018-02-15","close":33.4988},{"date":"2018-02-16","close":33.0431},{"date":"2018-02-20","close":32.9155},{"date":"2018-02-21","close":32.7788},{"date":"2018-02-22","close":33.198},{"date":"2018-02-23","close":33.9271},{"date":"2018-02-26","close":32.7697},{"date":"2018-02-27","close":32.4599},{"date":"2018-02-28","close":31.1841},{"date":"2018-03-01","close":30.5644},{"date":"2018-03-02","close":30.6373},{"date":"2018-03-05","close":30.6282},{"date":"2018-03-06","close":31.3572},{"date":"2018-03-07","close":31.3208},{"date":"2018-03-08","close":31.5668},{"date":"2018-03-09","close":32.3505},{"date":"2018-03-12","close":32.5875},{"date":"2018-03-13","close":32.5055},{"date":"2018-03-14","close":32.5419},{"date":"2018-03-15","close":32.4326},{"date":"2018-03-16","close":32.3414},{"date":"2018-03-19","close":31.6124},{"date":"2018-03-20","close":31.4939},{"date":"2018-03-21","close":31.7218},{"date":"2018-03-22","close":30.8925},{"date":"2018-03-23","close":30.2637},{"date":"2018-03-26","close":30.7193},{"date":"2018-03-27","close":30.3275},{"date":"2018-03-28","close":29.6532},{"date":"2018-03-29","close":30.0541},{"date":"2018-04-02","close":29.3251},{"date":"2018-04-03","close":29.5438},{"date":"2018-04-04","close":29.6532},{"date":"2018-04-05","close":30.2273},{"date":"2018-04-06","close":29.799},{"date":"2018-04-09","close":29.6987},{"date":"2018-04-10","close":30.1726},{"date":"2018-04-11","close":30.0997},{"date":"2018-04-12","close":30.3275},{"date":"2018-04-13","close":30.446},{"date":"2018-04-16","close":30.4186},{"date":"2018-04-17","close":30.4551},{"date":"2018-04-18","close":30.856},{"date":"2018-04-19","close":30.9289},{"date":"2018-04-20","close":30.7376},{"date":"2018-04-23","close":30.5006},{"date":"2018-04-24","close":30.1361},{"date":"2018-04-25","close":29.8354},{"date":"2018-04-26","close":30.0723},{"date":"2018-04-27","close":30.2273},{"date":"2018-04-30","close":30.1179},{"date":"2018-05-01","close":30.1635},{"date":"2018-05-02","close":30.0632},{"date":"2018-05-03","close":30.2273},{"date":"2018-05-04","close":30.61},{"date":"2018-05-07","close":30.7649},{"date":"2018-05-08","close":30.692},{"date":"2018-05-09","close":30.774},{"date":"2018-05-10","close":30.9472},{"date":"2018-05-11","close":31.0474},{"date":"2018-05-14","close":31.1112},{"date":"2018-05-15","close":30.9289},{"date":"2018-05-16","close":31.2388},{"date":"2018-05-17","close":31.7126},{"date":"2018-05-18","close":31.3937},{"date":"2018-05-21","close":31.7218},{"date":"2018-05-22","close":31.257},{"date":"2018-05-23","close":31.1477},{"date":"2018-05-24","close":30.3184},{"date":"2018-05-25","close":30.4369},{"date":"2018-05-29","close":30.1179},{"date":"2018-05-30","close":30.3731},{"date":"2018-05-31","close":30.291},{"date":"2018-06-01","close":30.6282},{"date":"2018-06-04","close":30.9472},{"date":"2018-06-05","close":30.8925},{"date":"2018-06-06","close":31.4028},{"date":"2018-06-07","close":31.2114},{"date":"2018-06-08","close":31.2114},{"date":"2018-06-11","close":31.3208},{"date":"2018-06-12","close":31.339},{"date":"2018-06-13","close":31.0018},{"date":"2018-06-14","close":31.0656},{"date":"2018-06-15","close":30.8652},{"date":"2018-06-18","close":30.4824},{"date":"2018-06-19","close":29.6805},{"date":"2018-06-20","close":29.8901},{"date":"2018-06-21","close":29.7352},{"date":"2018-06-22","close":30.0997},{"date":"2018-06-25","close":29.6987},{"date":"2018-06-26","close":29.726},{"date":"2018-06-27","close":29.5347},{"date":"2018-06-28","close":29.562},{"date":"2018-06-29","close":29.6349},{"date":"2018-07-02","close":29.4891},{"date":"2018-07-03","close":29.5529},{"date":"2018-07-05","close":29.5165},{"date":"2018-07-06","close":29.8354},{"date":"2018-07-09","close":30.1726},{"date":"2018-07-10","close":30.3548},{"date":"2018-07-11","close":29.8536},{"date":"2018-07-12","close":30.1543},{"date":"2018-07-13","close":30.2273},{"date":"2018-07-16","close":29.7078},{"date":"2018-07-17","close":29.9903},{"date":"2018-07-18","close":29.8627},{"date":"2018-07-19","close":29.7078},{"date":"2018-07-20","close":29.5985},{"date":"2018-07-23","close":29.0517},{"date":"2018-07-24","close":29.1793},{"date":"2018-07-25","close":29.4982},{"date":"2018-07-26","close":29.6532},{"date":"2018-07-27","close":29.644},{"date":"2018-07-30","close":29.398},{"date":"2018-07-31","close":29.644},{"date":"2018-08-01","close":29.3342},{"date":"2018-08-02","close":29.3342},{"date":"2018-08-03","close":29.7078},{"date":"2018-08-06","close":29.4618},{"date":"2018-08-07","close":29.5529},{"date":"2018-08-08","close":29.9903},{"date":"2018-08-09","close":29.9903},{"date":"2018-08-10","close":29.3706},{"date":"2018-08-13","close":28.8057},{"date":"2018-08-14","close":29.0152},{"date":"2018-08-15","close":28.4411},{"date":"2018-08-16","close":28.7145},{"date":"2018-08-17","close":28.7965},{"date":"2018-08-20","close":28.8057},{"date":"2018-08-21","close":29.0973},{"date":"2018-08-22","close":29.079},{"date":"2018-08-23","close":28.7236},{"date":"2018-08-24","close":29.079},{"date":"2018-08-27","close":29.6167},{"date":"2018-08-28","close":29.5529},{"date":"2018-08-29","close":29.6805},{"date":"2018-08-30","close":29.2066},{"date":"2018-08-31","close":29.2522},{"date":"2018-09-04","close":28.8603},{"date":"2018-09-05","close":28.4776},{"date":"2018-09-06","close":28.3227},{"date":"2018-09-07","close":28.2315},{"date":"2018-09-10","close":28.268},{"date":"2018-09-11","close":28.4138},{"date":"2018-09-12","close":28.6599},{"date":"2018-09-13","close":28.8877},{"date":"2018-09-14","close":29.1611},{"date":"2018-09-17","close":29.2795},{"date":"2018-09-18","close":29.5347},{"date":"2018-09-19","close":30.0177},{"date":"2018-09-20","close":30.364},{"date":"2018-09-21","close":30.692},{"date":"2018-09-24","close":30.7011},{"date":"2018-09-25","close":30.5098},{"date":"2018-09-26","close":30.364},{"date":"2018-09-27","close":30.4004},{"date":"2018-09-28","close":30.0268},{"date":"2018-10-01","close":30.2546},{"date":"2018-10-02","close":30.2546},{"date":"2018-10-03","close":30.3002},{"date":"2018-10-04","close":29.9539},{"date":"2018-10-05","close":29.4344},{"date":"2018-10-08","close":29.3251},{"date":"2018-10-09","close":28.7145},{"date":"2018-10-10","close":27.6666},{"date":"2018-10-11","close":27.0833},{"date":"2018-10-12","close":27.6848},{"date":"2018-10-15","close":27.8215},{"date":"2018-10-16","close":28.2862},{"date":"2018-10-17","close":27.949},{"date":"2018-10-18","close":27.3841},{"date":"2018-10-19","close":27.4478},{"date":"2018-10-22","close":27.6028},{"date":"2018-10-23","close":27.2656},{"date":"2018-10-24","close":26.3452},{"date":"2018-10-25","close":27.0742},{"date":"2018-10-26","close":26.7462},{"date":"2018-10-29","close":26.573},{"date":"2018-10-30","close":27.1289},{"date":"2018-10-31","close":27.5936},{"date":"2018-11-01","close":28.6872},{"date":"2018-11-02","close":29.0517},{"date":"2018-11-05","close":29.0061},{"date":"2018-11-06","close":29.2613},{"date":"2018-11-07","close":29.562},{"date":"2018-11-08","close":29.2248},{"date":"2018-11-09","close":28.9059},{"date":"2018-11-12","close":28.2042},{"date":"2018-11-13","close":28.2862},{"date":"2018-11-14","close":28.4229},{"date":"2018-11-15","close":28.9241},{"date":"2018-11-16","close":28.8694},{"date":"2018-11-19","close":28.669},{"date":"2018-11-20","close":27.7121},{"date":"2018-11-21","close":27.8579},{"date":"2018-11-23","close":27.6119},{"date":"2018-11-26","close":28.0128},{"date":"2018-11-27","close":27.9855},{"date":"2018-11-28","close":28.6872},{"date":"2018-11-29","close":28.5778},{"date":"2018-11-30","close":28.6052},{"date":"2018-12-03","close":29.3615},{"date":"2018-12-04","close":28.432},{"date":"2018-12-06","close":28.0584},{"date":"2018-12-07","close":27.3841},{"date":"2018-12-10","close":27.2656},{"date":"2018-12-11","close":27.1836},{"date":"2018-12-12","close":27.5116},{"date":"2018-12-13","close":27.457},{"date":"2018-12-14","close":26.9193},{"date":"2018-12-17","close":26.1903},{"date":"2018-12-18","close":26.09},{"date":"2018-12-19","close":25.6253},{"date":"2018-12-20","close":24.8234},{"date":"2018-12-21","close":24.5408},{"date":"2018-12-24","close":24.1399},{"date":"2018-12-26","close":25.0512},{"date":"2018-12-27","close":25.0147},{"date":"2018-12-28","close":25.1446},{"date":"2018-12-31","close":25.21},{"date":"2019-01-02","close":25.3034},{"date":"2019-01-03","close":24.5372},{"date":"2019-01-04","close":25.4716},{"date":"2019-01-07","close":25.9295},{"date":"2019-01-08","close":26.2565},{"date":"2019-01-09","close":26.406},{"date":"2019-01-10","close":26.5555},{"date":"2019-01-11","close":26.4341},{"date":"2019-01-14","close":26.2565},{"date":"2019-01-15","close":26.1631},{"date":"2019-01-16","close":26.3126},{"date":"2019-01-17","close":26.3313},{"date":"2019-01-18","close":26.4341},{"date":"2019-01-22","close":25.9762},{"date":"2019-01-23","close":25.8734},{"date":"2019-01-24","close":25.8734},{"date":"2019-01-25","close":26.35},{"date":"2019-01-28","close":26.2285},{"date":"2019-01-29","close":26.2939},{"date":"2019-01-30","close":26.5742},{"date":"2019-01-31","close":26.5929},{"date":"2019-02-01","close":26.9573},{"date":"2019-02-04","close":27.0508},{"date":"2019-02-05","close":27.1816},{"date":"2019-02-06","close":27.1722},{"date":"2019-02-07","close":26.705},{"date":"2019-02-08","close":26.4808},{"date":"2019-02-11","close":26.4341},{"date":"2019-02-12","close":26.3967},{"date":"2019-02-13","close":26.5182},{"date":"2019-02-14","close":26.5275},{"date":"2019-02-15","close":26.7798},{"date":"2019-02-19","close":27.0321},{"date":"2019-02-20","close":27.247},{"date":"2019-02-21","close":27.6768},{"date":"2019-02-22","close":27.8263},{"date":"2019-02-25","close":28.4243},{"date":"2019-02-26","close":28.2561},{"date":"2019-02-27","close":28.3309},{"date":"2019-02-28","close":27.9665},{"date":"2019-03-01","close":27.7703},{"date":"2019-03-04","close":27.4712},{"date":"2019-03-05","close":27.3778},{"date":"2019-03-06","close":27.219},{"date":"2019-03-07","close":26.6677},{"date":"2019-03-08","close":26.4341},{"date":"2019-03-11","close":26.7985},{"date":"2019-03-12","close":26.6303},{"date":"2019-03-13","close":26.7798},{"date":"2019-03-14","close":26.6116},{"date":"2019-03-15","close":26.7424},{"date":"2019-03-18","close":26.7424},{"date":"2019-03-19","close":26.705},{"date":"2019-03-20","close":26.4341},{"date":"2019-03-21","close":26.8826},{"date":"2019-03-22","close":26.1444},{"date":"2019-03-25","close":25.9575},{"date":"2019-03-26","close":26.0603},{"date":"2019-03-27","close":25.9015},{"date":"2019-03-28","close":26.1631},{"date":"2019-03-29","close":26.4434},{"date":"2019-04-01","close":26.9947},{"date":"2019-04-02","close":27.004},{"date":"2019-04-03","close":27.219},{"date":"2019-04-04","close":27.2657},{"date":"2019-04-05","close":27.4152},{"date":"2019-04-08","close":27.5273},{"date":"2019-04-09","close":27.2563},{"date":"2019-04-10","close":27.4899},{"date":"2019-04-11","close":27.1909},{"date":"2019-04-12","close":27.2376},{"date":"2019-04-15","close":27.0695},{"date":"2019-04-16","close":27.247},{"date":"2019-04-17","close":27.4712},{"date":"2019-04-18","close":27.1536},{"date":"2019-04-22","close":26.9573},{"date":"2019-04-23","close":26.7144},{"date":"2019-04-24","close":26.1911},{"date":"2019-04-25","close":25.9015},{"date":"2019-04-26","close":25.9762},{"date":"2019-04-29","close":25.9482},{"date":"2019-04-30","close":25.7987},{"date":"2019-05-01","close":25.4623},{"date":"2019-05-02","close":25.9762},{"date":"2019-05-03","close":26.4341},{"date":"2019-05-06","close":26.0603},{"date":"2019-05-07","close":25.9108},{"date":"2019-05-08","close":25.5744},{"date":"2019-05-09","close":25.3128},{"date":"2019-05-10","close":25.3969},{"date":"2019-05-13","close":24.3691},{"date":"2019-05-14","close":24.4718},{"date":"2019-05-15","close":24.6307},{"date":"2019-05-16","close":24.5092},{"date":"2019-05-17","close":23.9579},{"date":"2019-05-20","close":23.6869},{"date":"2019-05-21","close":23.9486},{"date":"2019-05-22","close":23.8738},{"date":"2019-05-23","close":23.3319},{"date":"2019-05-24","close":23.2665},{"date":"2019-05-28","close":23.1637},{"date":"2019-05-29","close":22.9861},{"date":"2019-05-30","close":23.0983},{"date":"2019-05-31","close":23.0048},{"date":"2019-06-03","close":23.0702},{"date":"2019-06-04","close":23.7056},{"date":"2019-06-05","close":23.5001},{"date":"2019-06-06","close":23.5748},{"date":"2019-06-07","close":24.0046},{"date":"2019-06-10","close":24.2663},{"date":"2019-06-11","close":24.612},{"date":"2019-06-12","close":24.1261},{"date":"2019-06-13","close":24.4158},{"date":"2019-06-14","close":24.1261},{"date":"2019-06-17","close":24.2195},{"date":"2019-06-18","close":24.2195},{"date":"2019-06-19","close":24.1261},{"date":"2019-06-20","close":24.4064},{"date":"2019-06-21","close":24.3971},{"date":"2019-06-24","close":24.2756},{"date":"2019-06-25","close":24.2102},{"date":"2019-06-26","close":24.2663},{"date":"2019-06-27","close":24.4576},{"date":"2019-06-28","close":24.5895},{"date":"2019-07-01","close":24.6932},{"date":"2019-07-02","close":24.5801},{"date":"2019-07-03","close":24.7215},{"date":"2019-07-05","close":24.5801},{"date":"2019-07-08","close":24.2408},{"date":"2019-07-09","close":24.0712},{"date":"2019-07-10","close":24.2502},{"date":"2019-07-11","close":24.2314},{"date":"2019-07-12","close":24.5707},{"date":"2019-07-15","close":24.7215},{"date":"2019-07-16","close":24.7121},{"date":"2019-07-17","close":24.6084},{"date":"2019-07-18","close":24.6367},{"date":"2019-07-19","close":24.9006},{"date":"2019-07-22","close":24.8911},{"date":"2019-07-23","close":25.0985},{"date":"2019-07-24","close":25.2587},{"date":"2019-07-25","close":24.4953},{"date":"2019-07-26","close":24.5613},{"date":"2019-07-29","close":24.401},{"date":"2019-07-30","close":24.4482},{"date":"2019-07-31","close":24.3822},{"date":"2019-08-01","close":23.7696},{"date":"2019-08-02","close":23.4774},{"date":"2019-08-05","close":22.5161},{"date":"2019-08-06","close":22.5443},{"date":"2019-08-07","close":22.8931},{"date":"2019-08-08","close":23.713},{"date":"2019-08-09","close":23.4397},{"date":"2019-08-12","close":22.9213},{"date":"2019-08-13","close":23.025},{"date":"2019-08-14","close":22.3276},{"date":"2019-08-15","close":22.0542},{"date":"2019-08-16","close":22.2993},{"date":"2019-08-19","close":22.5443},{"date":"2019-08-20","close":22.5443},{"date":"2019-08-21","close":22.6292},{"date":"2019-08-22","close":21.9883},{"date":"2019-08-23","close":21.4134},{"date":"2019-08-26","close":21.4605},{"date":"2019-08-27","close":21.3097},{"date":"2019-08-28","close":21.4699},{"date":"2019-08-29","close":21.7338},{"date":"2019-08-30","close":22.026},{"date":"2019-09-03","close":21.7715},{"date":"2019-09-04","close":21.9694},{"date":"2019-09-05","close":22.3841},{"date":"2019-09-06","close":22.5349},{"date":"2019-09-09","close":22.8459},{"date":"2019-09-10","close":23.0439},{"date":"2019-09-11","close":23.4868},{"date":"2019-09-12","close":23.6094},{"date":"2019-09-13","close":23.7696},{"date":"2019-09-16","close":23.5716},{"date":"2019-09-17","close":23.5245},{"date":"2019-09-18","close":23.4491},{"date":"2019-09-19","close":23.4868},{"date":"2019-09-20","close":23.5999},{"date":"2019-09-23","close":23.4963},{"date":"2019-09-24","close":23.0816},{"date":"2019-09-25","close":22.9119},{"date":"2019-09-26","close":22.9025},{"date":"2019-09-27","close":22.8742},{"date":"2019-09-30","close":22.9685},{"date":"2019-10-01","close":22.8836},{"date":"2019-10-02","close":22.5066},{"date":"2019-10-03","close":22.5161},{"date":"2019-10-04","close":22.5349},{"date":"2019-10-07","close":22.4784},{"date":"2019-10-08","close":22.1768},{"date":"2019-10-09","close":22.205},{"date":"2019-10-10","close":22.4689},{"date":"2019-10-11","close":23.0721},{"date":"2019-10-14","close":22.8365},{"date":"2019-10-15","close":22.959},{"date":"2019-10-16","close":22.9402},{"date":"2019-10-17","close":23.0816},{"date":"2019-10-18","close":22.9025},{"date":"2019-10-21","close":22.9685},{"date":"2019-10-22","close":22.9779},{"date":"2019-10-23","close":23.0439},{"date":"2019-10-24","close":23.4868},{"date":"2019-10-25","close":23.3455},{"date":"2019-10-28","close":23.6848},{"date":"2019-10-29","close":23.6282},{"date":"2019-10-30","close":23.6565},{"date":"2019-10-31","close":23.468},{"date":"2019-11-01","close":24.2691},{"date":"2019-11-04","close":24.9288},{"date":"2019-11-05","close":24.8252},{"date":"2019-11-06","close":24.6744},{"date":"2019-11-07","close":25.1456},{"date":"2019-11-08","close":24.9006},{"date":"2019-11-11","close":24.8252},{"date":"2019-11-12","close":24.2502},{"date":"2019-11-13","close":23.9863},{"date":"2019-11-14","close":23.9109},{"date":"2019-11-15","close":24.2691},{"date":"2019-11-18","close":24.1748},{"date":"2019-11-19","close":24.0712},{"date":"2019-11-20","close":23.7224},{"date":"2019-11-21","close":23.7036},{"date":"2019-11-22","close":23.6188},{"date":"2019-11-25","close":23.9298},{"date":"2019-11-26","close":24.0052},{"date":"2019-11-27","close":24.0712},{"date":"2019-11-29","close":23.9581},{"date":"2019-12-02","close":24.024},{"date":"2019-12-03","close":23.8732},{"date":"2019-12-04","close":23.8827},{"date":"2019-12-05","close":24.0052},{"date":"2019-12-06","close":24.2314},{"date":"2019-12-09","close":24.2691},{"date":"2019-12-10","close":24.4764},{"date":"2019-12-11","close":24.7121},{"date":"2019-12-12","close":25.221},{"date":"2019-12-13","close":25.1927},{"date":"2019-12-16","close":25.3812},{"date":"2019-12-17","close":25.7111},{"date":"2019-12-18","close":25.6168},{"date":"2019-12-19","close":25.7488},{"date":"2019-12-20","close":25.8713},{"date":"2019-12-23","close":25.9844},{"date":"2019-12-24","close":25.9467},{"date":"2019-12-26","close":26.0693},{"date":"2019-12-27","close":25.9184},{"date":"2019-12-30","close":25.8823},{"date":"2019-12-31","close":26.0346},{"date":"2020-01-02","close":26.3774},{"date":"2020-01-03","close":26.0156},{"date":"2020-01-06","close":26.1299},{"date":"2020-01-07","close":26.4822},{"date":"2020-01-08","close":25.9299},{"date":"2020-01-09","close":26.1679},{"date":"2020-01-10","close":26.387},{"date":"2020-01-13","close":27.4916},{"date":"2020-01-14","close":28.1201},{"date":"2020-01-15","close":28.1962},{"date":"2020-01-16","close":28.4248},{"date":"2020-01-17","close":28.6057},{"date":"2020-01-21","close":28.4438},{"date":"2020-01-22","close":28.5391},{"date":"2020-01-23","close":28.6057},{"date":"2020-01-24","close":28.2343},{"date":"2020-01-27","close":27.3678},{"date":"2020-01-28","close":27.6725},{"date":"2020-01-29","close":27.5868},{"date":"2020-01-30","close":27.7582},{"date":"2020-01-31","close":27.3487},{"date":"2020-02-03","close":28.3105},{"date":"2020-02-04","close":30.7483},{"date":"2020-02-05","close":29.796},{"date":"2020-02-06","close":29.6722},{"date":"2020-02-07","close":28.8819},{"date":"2020-02-10","close":29.3675},{"date":"2020-02-11","close":30.0436},{"date":"2020-02-12","close":30.7673},{"date":"2020-02-13","close":30.6816},{"date":"2020-02-14","close":30.6245},{"date":"2020-02-18","close":30.5197},{"date":"2020-02-19","close":31.2054},{"date":"2020-02-20","close":32.0053},{"date":"2020-02-21","close":31.2911},{"date":"2020-02-24","close":29.4532},{"date":"2020-02-25","close":28.8533},{"date":"2020-02-26","close":28.8723},{"date":"2020-02-27","close":27.0916},{"date":"2020-02-28","close":26.6917},{"date":"2020-03-02","close":27.9391},{"date":"2020-03-03","close":27.7868},{"date":"2020-03-04","close":28.4914},{"date":"2020-03-05","close":28.0058},{"date":"2020-03-06","close":27.3392},{"date":"2020-03-09","close":24.5586},{"date":"2020-03-10","close":25.3966},{"date":"2020-03-11","close":24.0444},{"date":"2020-03-12","close":21.4924},{"date":"2020-03-13","close":22.0828},{"date":"2020-03-16","close":19.0832},{"date":"2020-03-17","close":20.0926},{"date":"2020-03-18","close":18.4928},{"date":"2020-03-19","close":18.2833},{"date":"2020-03-20","close":17.8071},{"date":"2020-03-23","close":17.2644},{"date":"2020-03-24","close":19.8354},{"date":"2020-03-25","close":21.2353},{"date":"2020-03-26","close":21.559},{"date":"2020-03-27","close":20.3211},{"date":"2020-03-30","close":20.721},{"date":"2020-03-31","close":20.6734},{"date":"2020-04-01","close":19.4736},{"date":"2020-04-02","close":19.7212},{"date":"2020-04-03","close":19.3498},{"date":"2020-04-06","close":20.8925},{"date":"2020-04-07","close":21.14},{"date":"2020-04-08","close":21.778},{"date":"2020-04-09","close":22.4827},{"date":"2020-04-13","close":22.3494},{"date":"2020-04-14","close":23.1112},{"date":"2020-04-15","close":22.4065},{"date":"2020-04-16","close":22.6732},{"date":"2020-04-17","close":23.3397},{"date":"2020-04-20","close":22.9208},{"date":"2020-04-21","close":21.9971},{"date":"2020-04-22","close":22.616},{"date":"2020-04-23","close":22.6827},{"date":"2020-04-24","close":22.9398},{"date":"2020-04-27","close":23.6254},{"date":"2020-04-28","close":23.9968},{"date":"2020-04-29","close":24.6729},{"date":"2020-04-30","close":24.1873},{"date":"2020-05-01","close":22.8922},{"date":"2020-05-04","close":23.1588},{"date":"2020-05-05","close":23.5302},{"date":"2020-05-06","close":23.3493},{"date":"2020-05-07","close":23.7492},{"date":"2020-05-08","close":24.5681},{"date":"2020-05-11","close":24.5491},{"date":"2020-05-12","close":23.6445},{"date":"2020-05-13","close":23.6445},{"date":"2020-05-14","close":23.5873},{"date":"2020-05-15","close":23.7206},{"date":"2020-05-18","close":24.8634},{"date":"2020-05-19","close":24.8253},{"date":"2020-05-20","close":25.568},{"date":"2020-05-21","close":25.768},{"date":"2020-05-22","close":25.5966},{"date":"2020-05-26","close":27.1392},{"date":"2020-05-27","close":27.1678},{"date":"2020-05-28","close":27.1297},{"date":"2020-05-29","close":27.1773},{"date":"2020-06-01","close":27.9867},{"date":"2020-06-02","close":28.3772},{"date":"2020-06-03","close":28.9295},{"date":"2020-06-04","close":28.9676},{"date":"2020-06-05","close":30.215},{"date":"2020-06-08","close":31.1768},{"date":"2020-06-09","close":30.6435},{"date":"2020-06-10","close":30.8149},{"date":"2020-06-11","close":28.5962},{"date":"2020-06-12","close":29.0628},{"date":"2020-06-15","close":28.6533},{"date":"2020-06-16","close":29.5199},{"date":"2020-06-17","close":29.3389},{"date":"2020-06-18","close":29.5389},{"date":"2020-06-19","close":29.8341},{"date":"2020-06-22","close":30.215},{"date":"2020-06-23","close":30.3483},{"date":"2020-06-24","close":29.8341},{"date":"2020-06-25","close":29.9103},{"date":"2020-06-26","close":29.7484},{"date":"2020-06-29","close":30.0844},{"date":"2020-06-30","close":30.295},{"date":"2020-07-01","close":30.496},{"date":"2020-07-02","close":30.9841},{"date":"2020-07-06","close":33.4154},{"date":"2020-07-07","close":33.6738},{"date":"2020-07-08","close":34.1333},{"date":"2020-07-09","close":34.0759},{"date":"2020-07-10","close":34.8225},{"date":"2020-07-13","close":36.0189},{"date":"2020-07-14","close":35.5691},{"date":"2020-07-15","close":35.5404},{"date":"2020-07-16","close":34.0376},{"date":"2020-07-17","close":34.0759},{"date":"2020-07-20","close":34.8512},{"date":"2020-07-21","close":34.8512},{"date":"2020-07-22","close":34.8512},{"date":"2020-07-23","close":34.9373},{"date":"2020-07-24","close":33.4058},{"date":"2020-07-27","close":33.5973},{"date":"2020-07-28","close":33.6643},{"date":"2020-07-29","close":34.363},{"date":"2020-07-30","close":34.0759},{"date":"2020-07-31","close":34.3726},{"date":"2020-08-03","close":35.9041},{"date":"2020-08-04","close":35.9328},{"date":"2020-08-05","close":36.6124},{"date":"2020-08-06","close":36.6698},{"date":"2020-08-07","close":36.5263},{"date":"2020-08-10","close":36.6411},{"date":"2020-08-11","close":36.6794},{"date":"2020-08-12","close":37.1963},{"date":"2020-08-13","close":36.9474},{"date":"2020-08-14","close":36.7177},{"date":"2020-08-17","close":37.2441},{"date":"2020-08-18","close":37.091},{"date":"2020-08-19","close":36.4018},{"date":"2020-08-20","close":36.0477},{"date":"2020-08-21","close":36.1242},{"date":"2020-08-24","close":36.8038},{"date":"2020-08-25","close":37.0144},{"date":"2020-08-26","close":37.0527},{"date":"2020-08-27","close":37.4069},{"date":"2020-08-28","close":37.8376},{"date":"2020-08-31","close":37.6366},{"date":"2020-09-01","close":38.6704},{"date":"2020-09-02","close":38.6512},{"date":"2020-09-03","close":36.9666},{"date":"2020-09-04","close":37.1006},{"date":"2020-09-08","close":35.4255},{"date":"2020-09-09","close":35.8275},{"date":"2020-09-10","close":35.3202},{"date":"2020-09-11","close":35.7892},{"date":"2020-09-14","close":37.2059},{"date":"2020-09-15","close":38.7086},{"date":"2020-09-16","close":38.5555},{"date":"2020-09-17","close":38.8139},{"date":"2020-09-18","close":39.1011},{"date":"2020-09-21","close":38.1822},{"date":"2020-09-22","close":37.9046},{"date":"2020-09-23","close":36.0955},{"date":"2020-09-24","close":35.6265},{"date":"2020-09-25","close":36.0094},{"date":"2020-09-28","close":36.5741},{"date":"2020-09-29","close":37.5792},{"date":"2020-09-30","close":38.3353},{"date":"2020-10-01","close":38.8044},{"date":"2020-10-02","close":38.3545},{"date":"2020-10-05","close":39.2255},{"date":"2020-10-06","close":39.0054},{"date":"2020-10-07","close":39.8094},{"date":"2020-10-08","close":39.9721},{"date":"2020-10-09","close":40.8336},{"date":"2020-10-12","close":40.9963},{"date":"2020-10-13","close":40.9676},{"date":"2020-10-14","close":40.9485},{"date":"2020-10-15","close":40.8623},{"date":"2020-10-16","close":40.2689},{"date":"2020-10-19","close":39.7615},{"date":"2020-10-20","close":40.8527},{"date":"2020-10-21","close":40.5273},{"date":"2020-10-22","close":40.7857},{"date":"2020-10-23","close":40.3837},{"date":"2020-10-26","close":40.3263},{"date":"2020-10-27","close":40.958},{"date":"2020-10-28","close":40.4029},{"date":"2020-10-29","close":41.4749},{"date":"2020-10-30","close":41.2835},{"date":"2020-11-02","close":42.7193},{"date":"2020-11-03","close":43.3127},{"date":"2020-11-04","close":43.8583},{"date":"2020-11-05","close":47.218},{"date":"2020-11-06","close":47.0745},{"date":"2020-11-09","close":48.3954},{"date":"2020-11-10","close":47.2563},{"date":"2020-11-11","close":46.6342},{"date":"2020-11-12","close":46.6629},{"date":"2020-11-13","close":47.7636},{"date":"2020-11-16","close":48.4624},{"date":"2020-11-17","close":48.1178},{"date":"2020-11-18","close":47.4095},{"date":"2020-11-19","close":47.7732},{"date":"2020-11-20","close":48.9027},{"date":"2020-11-23","close":50.3863},{"date":"2020-11-24","close":52.071},{"date":"2020-11-25","close":50.7501},{"date":"2020-11-27","close":50.9511},{"date":"2020-11-30","close":49.9843},{"date":"2020-12-01","close":50.7022},{"date":"2020-12-02","close":50.147},{"date":"2020-12-03","close":50.1279},{"date":"2020-12-04","close":51.4105},{"date":"2020-12-07","close":52.3198},{"date":"2020-12-08","close":53.6886},{"date":"2020-12-09","close":52.2624},{"date":"2020-12-10","close":52.6549},{"date":"2020-12-11","close":51.7264},{"date":"2020-12-14","close":52.5496},{"date":"2020-12-15","close":53.7748},{"date":"2020-12-16","close":53.8896},{"date":"2020-12-17","close":54.1481},{"date":"2020-12-18","close":54.8181},{"date":"2020-12-21","close":56.6272},{"date":"2020-12-22","close":56.3783},{"date":"2020-12-23","close":57.1632},{"date":"2020-12-24","close":56.7038},{"date":"2020-12-28","close":58.2257},{"date":"2020-12-29","close":56.7229},{"date":"2020-12-30","close":59.731},{"date":"2020-12-31","close":59.3284},{"date":"2021-01-04","close":63.5559},{"date":"2021-01-05","close":68.3873},{"date":"2021-01-06","close":66.6905},{"date":"2021-01-07","close":69.5184},{"date":"2021-01-08","close":67.9367},{"date":"2021-01-11","close":66.3646},{"date":"2021-01-12","close":68.3489},{"date":"2021-01-13","close":67.0356},{"date":"2021-01-14","close":66.1537},{"date":"2021-01-15","close":65.4635},{"date":"2021-01-19","close":66.355},{"date":"2021-01-20","close":67.6587},{"date":"2021-01-21","close":68.4927},{"date":"2021-01-22","close":68.857},{"date":"2021-01-25","close":69.1925},{"date":"2021-01-26","close":68.6269},{"date":"2021-01-27","close":66.3454},{"date":"2021-01-28","close":65.8661},{"date":"2021-01-29","close":62.8657},{"date":"2021-02-01","close":63.8914},{"date":"2021-02-02","close":66.7385},{"date":"2021-02-03","close":66.4605},{"date":"2021-02-04","close":65.1472},{"date":"2021-02-05","close":64.85},{"date":"2021-02-08","close":66.4221},{"date":"2021-02-09","close":67.7929},{"date":"2021-02-10","close":67.6108},{"date":"2021-02-11","close":68.2339},{"date":"2021-02-12","close":68.7228},{"date":"2021-02-16","close":71.2343},{"date":"2021-02-17","close":70.084},{"date":"2021-02-18","close":65.4348},{"date":"2021-02-19","close":65.4827},{"date":"2021-02-22","close":63.3737},{"date":"2021-02-23","close":61.9167},{"date":"2021-02-24","close":63.0382},{"date":"2021-02-25","close":58.4657},{"date":"2021-02-26","close":58.2452},{"date":"2021-03-01","close":60.9485},{"date":"2021-03-02","close":60.8238},{"date":"2021-03-03","close":58.9545},{"date":"2021-03-04","close":54.9476},{"date":"2021-03-05","close":56.558},{"date":"2021-03-08","close":53.2604},{"date":"2021-03-09","close":55.8199},{"date":"2021-03-10","close":56.2417},{"date":"2021-03-11","close":59.5393},{"date":"2021-03-12","close":58.389},{"date":"2021-03-15","close":58.111},{"date":"2021-03-16","close":57.5454},{"date":"2021-03-17","close":58.5328},{"date":"2021-03-18","close":57.0086},{"date":"2021-03-19","close":57.0565},{"date":"2021-03-22","close":56.836},{"date":"2021-03-23","close":54.2669},{"date":"2021-03-24","close":52.8674},{"date":"2021-03-25","close":54.1998},{"date":"2021-03-26","close":55.9062},{"date":"2021-03-29","close":54.7463},{"date":"2021-03-30","close":55.4748},{"date":"2021-03-31","close":56.0404},{"date":"2021-04-01","close":57.3153},{"date":"2021-04-05","close":58.0151},{"date":"2021-04-06","close":57.5742},{"date":"2021-04-07","close":56.3855},{"date":"2021-04-08","close":56.8264},{"date":"2021-04-09","close":56.5293},{"date":"2021-04-12","close":55.6378},{"date":"2021-04-13","close":57.3728},{"date":"2021-04-14","close":58.5328},{"date":"2021-04-15","close":58.7341},{"date":"2021-04-16","close":58.2164},{"date":"2021-04-19","close":60.0761},{"date":"2021-04-20","close":58.782},{"date":"2021-04-21","close":59.6831},{"date":"2021-04-22","close":59.3955},{"date":"2021-04-23","close":60.6513},{"date":"2021-04-26","close":61.0539},{"date":"2021-04-27","close":60.3637},{"date":"2021-04-28","close":60.8622},{"date":"2021-04-29","close":60.68},{"date":"2021-04-30","close":60.958},{"date":"2021-05-03","close":60.287},{"date":"2021-05-04","close":59.4051},{"date":"2021-05-05","close":60.4116},{"date":"2021-05-06","close":59.4339},{"date":"2021-05-07","close":59.6064},{"date":"2021-05-10","close":59.0504},{"date":"2021-05-11","close":58.0439},{"date":"2021-05-12","close":56.3088},{"date":"2021-05-13","close":56.2704},{"date":"2021-05-14","close":58.111},{"date":"2021-05-17","close":58.1493},{"date":"2021-05-18","close":58.9066},{"date":"2021-05-19","close":59.0888},{"date":"2021-05-20","close":59.8556},{"date":"2021-05-21","close":59.7023},{"date":"2021-05-24","close":60.7376},{"date":"2021-05-25","close":61.2744},{"date":"2021-05-26","close":61.3511},{"date":"2021-05-27","close":62.07},{"date":"2021-05-28","close":63.6901},{"date":"2021-06-01","close":65.1088},{"date":"2021-06-02","close":65.3772},{"date":"2021-06-03","close":64.3611},{"date":"2021-06-04","close":66.2592},{"date":"2021-06-07","close":65.8278},{"date":"2021-06-08","close":65.4443},{"date":"2021-06-09","close":65.1951},{"date":"2021-06-10","close":66.1729},{"date":"2021-06-11","close":67.3807},{"date":"2021-06-14","close":67.2082},{"date":"2021-06-15","close":66.6618},{"date":"2021-06-16","close":64.0448},{"date":"2021-06-17","close":65.1184},{"date":"2021-06-18","close":65.4443},{"date":"2021-06-21","close":65.8949},{"date":"2021-06-22","close":65.799},{"date":"2021-06-23","close":67.3424},{"date":"2021-06-24","close":67.1698},{"date":"2021-06-25","close":68.0709},{"date":"2021-06-28","close":69.1062},{"date":"2021-06-29","close":69.0065},{"date":"2021-06-30","close":69.4956},{"date":"2021-07-01","close":69.1024},{"date":"2021-07-02","close":69.112},{"date":"2021-07-06","close":69.8313},{"date":"2021-07-07","close":72.3153},{"date":"2021-07-08","close":72.6894},{"date":"2021-07-09","close":74.9912},{"date":"2021-07-12","close":78.2329},{"date":"2021-07-13","close":77.2355},{"date":"2021-07-14","close":75.394},{"date":"2021-07-15","close":76.5353},{"date":"2021-07-16","close":74.0417},{"date":"2021-07-19","close":72.5072},{"date":"2021-07-20","close":74.7898},{"date":"2021-07-21","close":78.2233},{"date":"2021-07-22","close":78.4152},{"date":"2021-07-23","close":77.0533},{"date":"2021-07-26","close":77.1683},{"date":"2021-07-27","close":73.6964},{"date":"2021-07-28","close":76.8518},{"date":"2021-07-29","close":79.3071},{"date":"2021-07-30","close":79.873},{"date":"2021-08-02","close":79.9689},{"date":"2021-08-03","close":78.4823},{"date":"2021-08-04","close":81.9926},{"date":"2021-08-05","close":82.146},{"date":"2021-08-06","close":82.9133},{"date":"2021-08-09","close":82.2132},{"date":"2021-08-10","close":82.1076},{"date":"2021-08-11","close":82.9516},{"date":"2021-08-12","close":83.3065},{"date":"2021-08-13","close":82.5392},{"date":"2021-08-16","close":78.6549},{"date":"2021-08-17","close":76.4778},{"date":"2021-08-18","close":77.4848},{"date":"2021-08-19","close":78.3097},{"date":"2021-08-20","close":78.5302},{"date":"2021-08-23","close":80.8704},{"date":"2021-08-24","close":81.4651},{"date":"2021-08-25","close":81.7432},{"date":"2021-08-26","close":79.9881},{"date":"2021-08-27","close":81.561},{"date":"2021-08-30","close":82.1173},{"date":"2021-08-31","close":82.0693},{"date":"2021-09-01","close":80.7266},{"date":"2021-09-02","close":80.1991},{"date":"2021-09-03","close":79.0769},{"date":"2021-09-07","close":81.561},{"date":"2021-09-08","close":80.5443},{"date":"2021-09-09","close":81.3691},{"date":"2021-09-10","close":81.6473},{"date":"2021-09-13","close":80.2854},{"date":"2021-09-14","close":82.3378},{"date":"2021-09-15","close":83.46},{"date":"2021-09-16","close":80.6594},{"date":"2021-09-17","close":80.1319},{"date":"2021-09-20","close":76.1997},{"date":"2021-09-21","close":77.4465},{"date":"2021-09-22","close":79.1441},{"date":"2021-09-23","close":80.2279},{"date":"2021-09-24","close":79.6908},{"date":"2021-09-27","close":79.662},{"date":"2021-09-28","close":77.0724},{"date":"2021-09-29","close":76.4682},{"date":"2021-09-30","close":78.607},{"date":"2021-10-01","close":78.0027},{"date":"2021-10-04","close":75.4708},{"date":"2021-10-05","close":77.8013},{"date":"2021-10-06","close":76.7655},{"date":"2021-10-07","close":78.3576},{"date":"2021-10-08","close":76.9477},{"date":"2021-10-11","close":77.4561},{"date":"2021-10-12","close":77.0533},{"date":"2021-10-13","close":80.6594},{"date":"2021-10-14","close":81.2637},{"date":"2021-10-15","close":82.3282},{"date":"2021-10-18","close":84.7452},{"date":"2021-10-19","close":85.0712},{"date":"2021-10-20","close":85.2439},{"date":"2021-10-21","close":84.5054},{"date":"2021-10-22","close":84.256},{"date":"2021-10-25","close":87.5265},{"date":"2021-10-26","close":86.8168},{"date":"2021-10-27","close":86.4236},{"date":"2021-10-28","close":87.4786},{"date":"2021-10-29","close":88.1499},{"date":"2021-11-01","close":88.3897},{"date":"2021-11-02","close":88.7541},{"date":"2021-11-03","close":89.0706},{"date":"2021-11-04","close":90.8066},{"date":"2021-11-05","close":89.5598},{"date":"2021-11-08","close":92.3699},{"date":"2021-11-09","close":91.056},{"date":"2021-11-10","close":88.7637},{"date":"2021-11-11","close":91.9383},{"date":"2021-11-12","close":91.8808},{"date":"2021-11-15","close":89.4447},{"date":"2021-11-16","close":88.7445},{"date":"2021-11-17","close":89.3967},{"date":"2021-11-18","close":89.1186},{"date":"2021-11-19","close":90.0681},{"date":"2021-11-22","close":91.6985},{"date":"2021-11-23","close":90.1256},{"date":"2021-11-24","close":90.3654},{"date":"2021-11-26","close":88.2938},{"date":"2021-11-29","close":90.2695},{"date":"2021-11-30","close":89.1857},{"date":"2021-12-01","close":87.6032},{"date":"2021-12-02","close":88.0828},{"date":"2021-12-03","close":85.2918},{"date":"2021-12-06","close":85.0329},{"date":"2021-12-07","close":85.5604},{"date":"2021-12-08","close":88.1883},{"date":"2021-12-09","close":85.522},{"date":"2021-12-10","close":86.7592},{"date":"2021-12-13","close":84.4766},{"date":"2021-12-14","close":83.2106},{"date":"2021-12-15","close":83.7093},{"date":"2021-12-16","close":82.6927},{"date":"2021-12-17","close":82.2323},{"date":"2021-12-20","close":77.8493},{"date":"2021-12-21","close":78.8947},{"date":"2021-12-22","close":80.1895},{"date":"2021-12-23","close":80.9376},{"date":"2021-12-27","close":80.1607},{"date":"2021-12-28","close":80.9663},{"date":"2021-12-29","close":81.0047},{"date":"2021-12-30","close":81.5888},{"date":"2021-12-31","close":81.1277},{"date":"2022-01-03","close":82.5592},{"date":"2022-01-04","close":82.1365},{"date":"2022-01-05","close":78.2646},{"date":"2022-01-06","close":77.8995},{"date":"2022-01-07","close":77.8418},{"date":"2022-01-10","close":76.612},{"date":"2022-01-11","close":78.572},{"date":"2022-01-12","close":81.733},{"date":"2022-01-13","close":79.6385},{"date":"2022-01-14","close":79.994},{"date":"2022-01-18","close":79.3406},{"date":"2022-01-19","close":77.2558},{"date":"2022-01-20","close":77.0156},{"date":"2022-01-21","close":75.7281},{"date":"2022-01-24","close":75.7185},{"date":"2022-01-25","close":74.5944},{"date":"2022-01-26","close":74.6809},{"date":"2022-01-27","close":71.885},{"date":"2022-01-28","close":71.8658},{"date":"2022-01-31","close":75.1997},{"date":"2022-02-01","close":76.3718},{"date":"2022-02-02","close":75.9107},{"date":"2022-02-03","close":74.2582},{"date":"2022-02-04","close":75.3246},{"date":"2022-02-07","close":75.1613},{"date":"2022-02-08","close":73.9315},{"date":"2022-02-09","close":75.3919},{"date":"2022-02-10","close":73.797},{"date":"2022-02-11","close":71.8178},{"date":"2022-02-14","close":71.4047},{"date":"2022-02-15","close":74.8058},{"date":"2022-02-16","close":75.0748},{"date":"2022-02-17","close":72.7786},{"date":"2022-02-18","close":71.6833},{"date":"2022-02-22","close":70.5111},{"date":"2022-02-23","close":70.7802},{"date":"2022-02-24","close":70.857},{"date":"2022-02-25","close":73.3742},{"date":"2022-02-28","close":74.9595},{"date":"2022-03-01","close":72.6152},{"date":"2022-03-02","close":72.2982},{"date":"2022-03-03","close":70.7705},{"date":"2022-03-04","close":68.9643},{"date":"2022-03-07","close":65.4479},{"date":"2022-03-08","close":65.1981},{"date":"2022-03-09","close":67.2637},{"date":"2022-03-10","close":67.7345},{"date":"2022-03-11","close":66.1876},{"date":"2022-03-14","close":63.4687},{"date":"2022-03-15","close":64.5639},{"date":"2022-03-16","close":69.4735},{"date":"2022-03-17","close":70.2037},{"date":"2022-03-18","close":71.4911},{"date":"2022-03-21","close":71.4143},{"date":"2022-03-22","close":72.7594},{"date":"2022-03-23","close":72.1252},{"date":"2022-03-24","close":73.4991},{"date":"2022-03-25","close":72.5384},{"date":"2022-03-28","close":71.7505},{"date":"2022-03-29","close":73.4703},{"date":"2022-03-30","close":74.5079},{"date":"2022-03-31","close":73.9603},{"date":"2022-04-01","close":75.1517},{"date":"2022-04-04","close":76.9099},{"date":"2022-04-05","close":74.8538},{"date":"2022-04-06","close":72.7786},{"date":"2022-04-07","close":72.327},{"date":"2022-04-08","close":71.6833},{"date":"2022-04-11","close":68.6665},{"date":"2022-04-12","close":68.7625},{"date":"2022-04-13","close":70.1941},{"date":"2022-04-14","close":69.4351},{"date":"2022-04-18","close":69.1853},{"date":"2022-04-19","close":70.1556},{"date":"2022-04-20","close":68.3878},{"date":"2022-04-21","close":66.0724},{"date":"2022-04-22","close":64.6216},{"date":"2022-04-25","close":62.3157},{"date":"2022-04-26","close":59.2893},{"date":"2022-04-27","close":61.8065},{"date":"2022-04-28","close":62.5271},{"date":"2022-04-29","close":62.8922},{"date":"2022-05-02","close":63.0844},{"date":"2022-05-03","close":64.0643},{"date":"2022-05-04","close":66.1973},{"date":"2022-05-05","close":64.4102},{"date":"2022-05-06","close":64.3142},{"date":"2022-05-09","close":60.596},{"date":"2022-05-10","close":61.7585},{"date":"2022-05-11","close":62.1428},{"date":"2022-05-12","close":61.6624},{"date":"2022-05-13","close":64.8906},{"date":"2022-05-16","close":64.0355},{"date":"2022-05-17","close":67.5808},{"date":"2022-05-18","close":66.351},{"date":"2022-05-19","close":68.5896},{"date":"2022-05-20","close":68.5992},{"date":"2022-05-23","close":69.56},{"date":"2022-05-24","close":68.0708},{"date":"2022-05-25","close":67.4847},{"date":"2022-05-26","close":69.7329},{"date":"2022-05-27","close":71.4335},{"date":"2022-05-31","close":70.7225},{"date":"2022-06-01","close":69.0988},{"date":"2022-06-02","close":72.1348},{"date":"2022-06-03","close":71.4239},{"date":"2022-06-06","close":73.2782},{"date":"2022-06-07","close":72.9035},{"date":"2022-06-08","close":72.3174},{"date":"2022-06-09","close":69.5311},{"date":"2022-06-10","close":69.6849},{"date":"2022-06-13","close":67.7345},{"date":"2022-06-14","close":68.8202},{"date":"2022-06-15","close":69.0892},{"date":"2022-06-16","close":66.9563},{"date":"2022-06-17","close":69.5119},{"date":"2022-06-21","close":70.9723},{"date":"2022-06-22","close":69.8482},{"date":"2022-06-23","close":70.809},{"date":"2022-06-24","close":72.8266},{"date":"2022-06-27","close":73.2878},{"date":"2022-06-28","close":72.3654},{"date":"2022-06-29","close":69.7904},{"date":"2022-06-30","close":69.8288},{"date":"2022-07-01","close":68.9923},{"date":"2022-07-05","close":69.2903},{"date":"2022-07-06","close":69.1365},{"date":"2022-07-07","close":72.2327},{"date":"2022-07-08","close":71.9346},{"date":"2022-07-11","close":68.2422},{"date":"2022-07-12","close":66.348},{"date":"2022-07-13","close":67.3768},{"date":"2022-07-14","close":68.4442},{"date":"2022-07-15","close":68.3768},{"date":"2022-07-18","close":68.723},{"date":"2022-07-19","close":69.2423},{"date":"2022-07-20","close":69.3288},{"date":"2022-07-21","close":70.4634},{"date":"2022-07-22","close":69.55},{"date":"2022-07-25","close":70.0884},{"date":"2022-07-26","close":69.3384},{"date":"2022-07-27","close":71.2423},{"date":"2022-07-28","close":71.4731},{"date":"2022-07-29","close":71.5308},{"date":"2022-08-01","close":72.5693},{"date":"2022-08-02","close":72.4347},{"date":"2022-08-03","close":72.0116},{"date":"2022-08-04","close":72.3097},{"date":"2022-08-05","close":73.0116},{"date":"2022-08-08","close":73.9924},{"date":"2022-08-09","close":74.0212},{"date":"2022-08-10","close":75.7713},{"date":"2022-08-11","close":76.2136},{"date":"2022-08-12","close":77.7233},{"date":"2022-08-15","close":78.6464},{"date":"2022-08-16","close":77.7906},{"date":"2022-08-17","close":77.2233},{"date":"2022-08-18","close":76.579},{"date":"2022-08-19","close":73.7039},{"date":"2022-08-22","close":74.8097},{"date":"2022-08-23","close":76.2617},{"date":"2022-08-24","close":75.377},{"date":"2022-08-25","close":75.704},{"date":"2022-08-26","close":73.9059},{"date":"2022-08-29","close":73.3385},{"date":"2022-08-30","close":71.7712},{"date":"2022-08-31","close":70.9346},{"date":"2022-09-01","close":69.5019},{"date":"2022-09-02","close":68.9634},{"date":"2022-09-06","close":69.2807},{"date":"2022-09-07","close":71.6366},{"date":"2022-09-08","close":72.1847},{"date":"2022-09-09","close":74.0789},{"date":"2022-09-12","close":74.127},{"date":"2022-09-13","close":72.7135},{"date":"2022-09-14","close":73.6751},{"date":"2022-09-15","close":70.9058},{"date":"2022-09-16","close":69.9634},{"date":"2022-09-19","close":71.4731},{"date":"2022-09-20","close":70.9154},{"date":"2022-09-21","close":70.1077},{"date":"2022-09-22","close":68.9057},{"date":"2022-09-23","close":66.473},{"date":"2022-09-26","close":65.8768},{"date":"2022-09-27","close":66.3191},{"date":"2022-09-28","close":66.5883},{"date":"2022-09-29","close":64.8768},{"date":"2022-09-30","close":63.5498},{"date":"2022-10-03","close":64.271},{"date":"2022-10-04","close":67.2518},{"date":"2022-10-05","close":66.3191},{"date":"2022-10-06","close":66.5018},{"date":"2022-10-07","close":64.7421},{"date":"2022-10-10","close":63.3094},{"date":"2022-10-11","close":63.7998},{"date":"2022-10-12","close":63.0017},{"date":"2022-10-13","close":63.7998},{"date":"2022-10-14","close":61.6747},{"date":"2022-10-17","close":63.7229},{"date":"2022-10-18","close":63.9729},{"date":"2022-10-19","close":64.0979},{"date":"2022-10-20","close":63.4248},{"date":"2022-10-21","close":65.4537},{"date":"2022-10-24","close":64.2229},{"date":"2022-10-25","close":65.6364},{"date":"2022-10-26","close":66.5499},{"date":"2022-10-27","close":65.5883},{"date":"2022-10-28","close":64.4056},{"date":"2022-10-31","close":64.2517},{"date":"2022-11-01","close":65.7037},{"date":"2022-11-02","close":64.4248},{"date":"2022-11-03","close":65.1941},{"date":"2022-11-04","close":68.4634},{"date":"2022-11-07","close":68.1749},{"date":"2022-11-08","close":69.598},{"date":"2022-11-09","close":66.8384},{"date":"2022-11-10","close":70.1269},{"date":"2022-11-11","close":71.8096},{"date":"2022-11-14","close":69.9442},{"date":"2022-11-15","close":69.098},{"date":"2022-11-16","close":67.3672},{"date":"2022-11-17","close":65.8576},{"date":"2022-11-18","close":65.0691},{"date":"2022-11-21","close":64.6941},{"date":"2022-11-22","close":64.4248},{"date":"2022-11-23","close":65.5691},{"date":"2022-11-25","close":63.5979},{"date":"2022-11-28","close":62.4729},{"date":"2022-11-29","close":63.5402},{"date":"2022-11-30","close":66.7806},{"date":"2022-12-01","close":66.598},{"date":"2022-12-02","close":67.5884},{"date":"2022-12-05","close":64.4152},{"date":"2022-12-06","close":64.3864},{"date":"2022-12-07","close":65.2902},{"date":"2022-12-08","close":65.2037},{"date":"2022-12-09","close":64.1364},{"date":"2022-12-12","close":63.8575},{"date":"2022-12-13","close":63.5979},{"date":"2022-12-14","close":62.9536},{"date":"2022-12-15","close":61.7805},{"date":"2022-12-16","close":61.2901},{"date":"2022-12-19","close":60.4247},{"date":"2022-12-20","close":60.1651},{"date":"2022-12-21","close":59.7901},{"date":"2022-12-22","close":57.742},{"date":"2022-12-23","close":57.3766},{"date":"2022-12-27","close":57.2227},{"date":"2022-12-28","close":56.0015},{"date":"2022-12-29","close":57.3472},{"date":"2022-12-30","close":56.8621},{"date":"2023-01-03","close":56.212},{"date":"2023-01-04","close":56.9397},{"date":"2023-01-05","close":56.8039},{"date":"2023-01-06","close":58.8024},{"date":"2023-01-09","close":59.598},{"date":"2023-01-10","close":60.0831},{"date":"2023-01-11","close":61.5189},{"date":"2023-01-12","close":63.0421},{"date":"2023-01-13","close":62.5182},{"date":"2023-01-17","close":62.363},{"date":"2023-01-18","close":62.2466},{"date":"2023-01-19","close":61.8973},{"date":"2023-01-20","close":63.857},{"date":"2023-01-23","close":65.584},{"date":"2023-01-24","close":66.1661},{"date":"2023-01-25","close":67.1168},{"date":"2023-01-26","close":68.6885},{"date":"2023-01-27","close":69.5617},{"date":"2023-01-30","close":68.184},{"date":"2023-01-31","close":68.6109},{"date":"2023-02-01","close":70.1826},{"date":"2023-02-02","close":70.0177},{"date":"2023-02-03","close":68.2811},{"date":"2023-02-06","close":67.0586},{"date":"2023-02-07","close":67.3982},{"date":"2023-02-08","close":67.2915},{"date":"2023-02-09","close":67.3788},{"date":"2023-02-10","close":66.0884},{"date":"2023-02-13","close":66.7967},{"date":"2023-02-14","close":66.7967},{"date":"2023-02-15","close":66.9907},{"date":"2023-02-16","close":66.5638},{"date":"2023-02-17","close":63.925},{"date":"2023-02-21","close":62.1592},{"date":"2023-02-22","close":61.7809},{"date":"2023-02-23","close":62.1689},{"date":"2023-02-24","close":60.9853},{"date":"2023-02-27","close":61.7227},{"date":"2023-02-28","close":61.8585},{"date":"2023-03-01","close":62.2271},{"date":"2023-03-02","close":61.7906},{"date":"2023-03-03","close":63.4302},{"date":"2023-03-06","close":63.0421},{"date":"2023-03-07","close":61.0823},{"date":"2023-03-08","close":61.2085},{"date":"2023-03-09","close":59.7823},{"date":"2023-03-10","close":58.8024},{"date":"2023-03-13","close":58.5405},{"date":"2023-03-14","close":58.5502},{"date":"2023-03-15","close":56.8815},{"date":"2023-03-16","close":57.6382},{"date":"2023-03-17","close":56.8039},{"date":"2023-03-20","close":57.6673},{"date":"2023-03-21","close":59.1226},{"date":"2023-03-22","close":58.5793},{"date":"2023-03-23","close":58.9188},{"date":"2023-03-24","close":58.6084},{"date":"2023-03-27","close":58.7636},{"date":"2023-03-28","close":59.433},{"date":"2023-03-29","close":61.0338},{"date":"2023-03-30","close":61.1988},{"date":"2023-03-31","close":61.6547},{"date":"2023-04-03","close":61.4122},{"date":"2023-04-04","close":59.9957},{"date":"2023-04-05","close":59.5203},{"date":"2023-04-06","close":59.1711},{"date":"2023-04-10","close":60.151},{"date":"2023-04-11","close":60.6555},{"date":"2023-04-12","close":59.4912},{"date":"2023-04-13","close":60.4711},{"date":"2023-04-14","close":60.8883},{"date":"2023-04-17","close":61.5092},{"date":"2023-04-18","close":61.9555},{"date":"2023-04-19","close":61.4898},{"date":"2023-04-20","close":59.5592},{"date":"2023-04-21","close":57.7643},{"date":"2023-04-24","close":58.6278},{"date":"2023-04-25","close":56.3964},{"date":"2023-04-26","close":57.124},{"date":"2023-04-27","close":58.5308},{"date":"2023-04-28","close":58.4338},{"date":"2023-05-01","close":57.5606},{"date":"2023-05-02","close":57.2695},{"date":"2023-05-03","close":57.3472},{"date":"2023-05-04","close":57.4054},{"date":"2023-05-05","close":58.8994},{"date":"2023-05-08","close":59.142},{"date":"2023-05-09","close":58.9479},{"date":"2023-05-10","close":59.7726},{"date":"2023-05-11","close":60.1898},{"date":"2023-05-12","close":59.4718},{"date":"2023-05-15","close":61.1211},{"date":"2023-05-16","close":60.6166},{"date":"2023-05-17","close":61.2085},{"date":"2023-05-18","close":61.0823},{"date":"2023-05-19","close":60.9853},{"date":"2023-05-22","close":61.7906},{"date":"2023-05-23","close":61.0435},{"date":"2023-05-24","close":60.3353},{"date":"2023-05-25","close":59.7241},{"date":"2023-05-26","close":60.054},{"date":"2023-05-30","close":59.6756},{"date":"2023-05-31","close":59.0256},{"date":"2023-06-01","close":59.4718},{"date":"2023-06-02","close":61.451},{"date":"2023-06-05","close":61.0726},{"date":"2023-06-06","close":61.9846},{"date":"2023-06-07","close":61.2473},{"date":"2023-06-08","close":61.548},{"date":"2023-06-09","close":61.7324},{"date":"2023-06-12","close":62.1495},{"date":"2023-06-13","close":63.3234},{"date":"2023-06-14","close":63.0227},{"date":"2023-06-15","close":64.2936},{"date":"2023-06-16","close":64.3324},{"date":"2023-06-20","close":63.4011},{"date":"2023-06-21","close":62.654},{"date":"2023-06-22","close":62.101},{"date":"2023-06-23","close":60.5972},{"date":"2023-06-26","close":60.8301},{"date":"2023-06-27","close":61.8197},{"date":"2023-06-28","close":61.6547},{"date":"2023-06-29","close":61.9059},{"date":"2023-06-30","close":63.288},{"date":"2023-07-03","close":65.0693},{"date":"2023-07-05","close":64.9428},{"date":"2023-07-06","close":63.7747},{"date":"2023-07-07","close":64.9525},{"date":"2023-07-10","close":65.6922},{"date":"2023-07-11","close":65.8967},{"date":"2023-07-12","close":66.2471},{"date":"2023-07-13","close":67.0063},{"date":"2023-07-14","close":66.1303},{"date":"2023-07-17","close":65.6339},{"date":"2023-07-18","close":65.9356},{"date":"2023-07-19","close":65.5268},{"date":"2023-07-20","close":64.6313},{"date":"2023-07-21","close":63.3659},{"date":"2023-07-24","close":63.3756},{"date":"2023-07-25","close":64.0667},{"date":"2023-07-26","close":64.4269},{"date":"2023-07-27","close":62.7138},{"date":"2023-07-28","close":64.2906},{"date":"2023-07-31","close":64.8941},{"date":"2023-08-01","close":63.5801},{"date":"2023-08-02","close":61.8864},{"date":"2023-08-03","close":62.2757},{"date":"2023-08-04","close":61.9059},{"date":"2023-08-07","close":61.3121},{"date":"2023-08-08","close":60.9617},{"date":"2023-08-09","close":60.3874},{"date":"2023-08-10","close":60.2901},{"date":"2023-08-11","close":59.1123},{"date":"2023-08-14","close":58.0903},{"date":"2023-08-15","close":56.8152},{"date":"2023-08-16","close":56.1144},{"date":"2023-08-17","close":56.0949},{"date":"2023-08-18","close":55.4525},{"date":"2023-08-21","close":56.1825},{"date":"2023-08-22","close":55.6179},{"date":"2023-08-23","close":56.202},{"date":"2023-08-24","close":55.5985},{"date":"2023-08-25","close":55.6764},{"date":"2023-08-28","close":55.91},{"date":"2023-08-29","close":58.1779},{"date":"2023-08-30","close":57.808},{"date":"2023-08-31","close":57.6815},{"date":"2023-09-01","close":57.8177},{"date":"2023-09-05","close":58.2752},{"date":"2023-09-06","close":57.4479},{"date":"2023-09-07","close":56.3966},{"date":"2023-09-08","close":55.6471},{"date":"2023-09-11","close":56.5134},{"date":"2023-09-12","close":56.494},{"date":"2023-09-13","close":55.9976},{"date":"2023-09-14","close":56.6302},{"date":"2023-09-15","close":56.348},{"date":"2023-09-18","close":56.0462},{"date":"2023-09-19","close":55.433},{"date":"2023-09-20","close":54.4986},{"date":"2023-09-21","close":52.912},{"date":"2023-09-22","close":53.3111},{"date":"2023-09-25","close":53.2819},{"date":"2023-09-26","close":52.3085},{"date":"2023-09-27","close":52.4058},{"date":"2023-09-28","close":53.5252},{"date":"2023-09-29","close":53.7004},{"date":"2023-10-02","close":52.7271},{"date":"2023-10-03","close":51.306},{"date":"2023-10-04","close":51.6077},{"date":"2023-10-05","close":50.2936},{"date":"2023-10-06","close":50.8777},{"date":"2023-10-09","close":50.6635},{"date":"2023-10-10","close":52.2209},{"date":"2023-10-11","close":52.1722},{"date":"2023-10-12","close":52.4837},{"date":"2023-10-13","close":51.5298},{"date":"2023-10-16","close":51.6661},{"date":"2023-10-17","close":52.0262},{"date":"2023-10-18","close":49.914},{"date":"2023-10-19","close":48.2788},{"date":"2023-10-20","close":47.6656},{"date":"2023-10-23","close":47.2081},{"date":"2023-10-24","close":48.4248},{"date":"2023-10-25","close":47.0524},{"date":"2023-10-26","close":46.5754},{"date":"2023-10-27","close":46.9842},{"date":"2023-10-30","close":46.7701},{"date":"2023-10-31","close":46.4683},{"date":"2023-11-01","close":46.0011},{"date":"2023-11-02","close":46.7409},{"date":"2023-11-03","close":47.9673},{"date":"2023-11-06","close":48.3761},{"date":"2023-11-07","close":47.7337},{"date":"2023-11-08","close":47.2568},{"date":"2023-11-09","close":46.4489},{"date":"2023-11-10","close":46.2055},{"date":"2023-11-13","close":46.5754},{"date":"2023-11-14","close":48.2885},{"date":"2023-11-15","close":48.7655},{"date":"2023-11-16","close":46.9842},{"date":"2023-11-17","close":48.0938},{"date":"2023-11-20","close":48.7363},{"date":"2023-11-21","close":48.123},{"date":"2023-11-22","close":47.5001},{"date":"2023-11-24","close":47.5098},{"date":"2023-11-27","close":46.3905},{"date":"2023-11-28","close":46.9258},{"date":"2023-11-29","close":46.6922},{"date":"2023-11-30","close":46.4002},{"date":"2023-12-01","close":47.0134},{"date":"2023-12-04","close":45.5826},{"date":"2023-12-05","close":44.6481},{"date":"2023-12-06","close":45.8259},{"date":"2023-12-07","close":46.6922},{"date":"2023-12-08","close":46.8674},{"date":"2023-12-11","close":46.4781},{"date":"2023-12-12","close":45.8162},{"date":"2023-12-13","close":47.0037},{"date":"2023-12-14","close":48.3177},{"date":"2023-12-15","close":48.0062},{"date":"2023-12-18","close":47.7142},{"date":"2023-12-19","close":48.5805},{"date":"2023-12-20","close":47.14},{"date":"2023-12-21","close":48.2301},{"date":"2023-12-22","close":48.9017},{"date":"2023-12-26","close":49.3203},{"date":"2023-12-27","close":49.1938},{"date":"2023-12-28","close":50.8877},{"date":"2023-12-29","close":49.9368},{"date":"2024-01-02","close":49.2996},{"date":"2024-01-03","close":48.2801},{"date":"2024-01-04","close":47.5253},{"date":"2024-01-05","close":47.4664},{"date":"2024-01-08","close":47.5743},{"date":"2024-01-09","close":46.5254},{"date":"2024-01-10","close":46.1822},{"date":"2024-01-11","close":46.6136},{"date":"2024-01-12","close":45.8882},{"date":"2024-01-16","close":45.0647},{"date":"2024-01-17","close":43.8295},{"date":"2024-01-18","close":44.1726},{"date":"2024-01-19","close":43.7609},{"date":"2024-01-22","close":43.0551},{"date":"2024-01-23","close":43.2119},{"date":"2024-01-24","close":43.3198},{"date":"2024-01-25","close":42.5061},{"date":"2024-01-26","close":42.5845},{"date":"2024-01-29","close":42.4767},{"date":"2024-01-30","close":41.5258},{"date":"2024-01-31","close":40.6337},{"date":"2024-02-01","close":41.0454},{"date":"2024-02-02","close":39.7318},{"date":"2024-02-05","close":38.6731},{"date":"2024-02-06","close":40.271},{"date":"2024-02-07","close":40.3984},{"date":"2024-02-08","close":40.869},{"date":"2024-02-09","close":41.016},{"date":"2024-02-12","close":41.6826},{"date":"2024-02-13","close":40.1926},{"date":"2024-02-14","close":40.9376},{"date":"2024-02-15","close":41.5552},{"date":"2024-02-16","close":42.6826},{"date":"2024-02-20","close":41.2905},{"date":"2024-02-21","close":41.8885},{"date":"2024-02-22","close":41.9179},{"date":"2024-02-23","close":42.1826},{"date":"2024-02-26","close":42.6826},{"date":"2024-02-27","close":43.3786},{"date":"2024-02-28","close":43.5942},{"date":"2024-02-29","close":45.1529},{"date":"2024-03-01","close":46.2313},{"date":"2024-03-04","close":44.8686},{"date":"2024-03-05","close":42.5159},{"date":"2024-03-06","close":43.7609},{"date":"2024-03-07","close":43.8785},{"date":"2024-03-08","close":43.3099},{"date":"2024-03-11","close":45.2019},{"date":"2024-03-12","close":45.5843},{"date":"2024-03-13","close":45.5549},{"date":"2024-03-14","close":44.4471},{"date":"2024-03-15","close":44.4471},{"date":"2024-03-18","close":45.2019},{"date":"2024-03-19","close":44.7902},{"date":"2024-03-20","close":45.7313},{"date":"2024-03-21","close":45.1627},{"date":"2024-03-22","close":44.3295},{"date":"2024-03-25","close":43.8589},{"date":"2024-03-26","close":43.8197},{"date":"2024-03-27","close":44.5059},{"date":"2024-03-28","close":44.3981},{"date":"2024-04-01","close":44.6824},{"date":"2024-04-02","close":44.4667},{"date":"2024-04-03","close":44.9079},{"date":"2024-04-04","close":44.3687},{"date":"2024-04-05","close":44.0844},{"date":"2024-04-08","close":44.8294},{"date":"2024-04-09","close":45.7215},{"date":"2024-04-10","close":44.4079},{"date":"2024-04-11","close":44.9373},{"date":"2024-04-12","close":43.2119},{"date":"2024-04-15","close":43.1629},{"date":"2024-04-16","close":41.8983},{"date":"2024-04-17","close":42.3002},{"date":"2024-04-18","close":42.065},{"date":"2024-04-19","close":41.5846},{"date":"2024-04-22","close":41.4964},{"date":"2024-04-23","close":41.5062},{"date":"2024-04-24","close":41.065},{"date":"2024-04-25","close":41.3689},{"date":"2024-04-26","close":41.9669},{"date":"2024-04-29","close":44.0354},{"date":"2024-04-30","close":42.957},{"date":"2024-05-01","close":43.1923},{"date":"2024-05-02","close":44.7314},{"date":"2024-05-03","close":45.0941},{"date":"2024-05-06","close":45.4176},{"date":"2024-05-07","close":45.1627},{"date":"2024-05-08","close":44.6334},{"date":"2024-05-09","close":45.545},{"date":"2024-05-10","close":44.055},{"date":"2024-05-13","close":44.2412},{"date":"2024-05-14","close":44.8882},{"date":"2024-05-15","close":44.0354},{"date":"2024-05-16","close":44.251},{"date":"2024-05-17","close":44.898},{"date":"2024-05-20","close":44.7412},{"date":"2024-05-21","close":44.2314},{"date":"2024-05-22","close":43.9275},{"date":"2024-05-23","close":42.9864},{"date":"2024-05-24","close":43.4178},{"date":"2024-05-28","close":43.1629},{"date":"2024-05-29","close":42.5061},{"date":"2024-05-30","close":42.8492},{"date":"2024-05-31","close":42.6041},{"date":"2024-06-03","close":42.7806},{"date":"2024-06-04","close":42.8296},{"date":"2024-06-05","close":43.2119},{"date":"2024-06-06","close":43.0453},{"date":"2024-06-07","close":41.8297},{"date":"2024-06-10","close":41.9963},{"date":"2024-06-11","close":41.467},{"date":"2024-06-12","close":41.516},{"date":"2024-06-13","close":40.5847},{"date":"2024-06-14","close":39.9083},{"date":"2024-06-17","close":40.2122},{"date":"2024-06-18","close":40.3886},{"date":"2024-06-20","close":39.3005},{"date":"2024-06-21","close":38.7907},{"date":"2024-06-24","close":38.8888},{"date":"2024-06-25","close":38.2124},{"date":"2024-06-26","close":39.3691},{"date":"2024-06-27","close":38.8956},{"date":"2024-06-28","close":38.284},{"date":"2024-07-01","close":38.4517},{"date":"2024-07-02","close":38.4715},{"date":"2024-07-03","close":39.9413},{"date":"2024-07-05","close":39.5565},{"date":"2024-07-08","close":39.5072},{"date":"2024-07-09","close":38.9351},{"date":"2024-07-10","close":39.4382},{"date":"2024-07-11","close":40.3062},{"date":"2024-07-12","close":40.8587},{"date":"2024-07-15","close":39.961},{"date":"2024-07-16","close":40.7501},{"date":"2024-07-17","close":39.9215},{"date":"2024-07-18","close":39.5565},{"date":"2024-07-19","close":39.4678},{"date":"2024-07-22","close":39.5467},{"date":"2024-07-23","close":38.6194},{"date":"2024-07-24","close":37.4455},{"date":"2024-07-25","close":37.8697},{"date":"2024-07-26","close":38.4616},{"date":"2024-07-29","close":37.919},{"date":"2024-07-30","close":37.7217},{"date":"2024-07-31","close":38.6391},{"date":"2024-08-01","close":37.4357},{"date":"2024-08-02","close":36.7846},{"date":"2024-08-05","close":35.7785},{"date":"2024-08-06","close":35.4529},{"date":"2024-08-07","close":35.1964},{"date":"2024-08-08","close":35.7982},{"date":"2024-08-09","close":35.6699},{"date":"2024-08-12","close":35.0386},{"date":"2024-08-13","close":35.8574},{"date":"2024-08-14","close":35.0978},{"date":"2024-08-15","close":35.8672},{"date":"2024-08-16","close":35.887},{"date":"2024-08-19","close":36.2421},{"date":"2024-08-20","close":36.0053},{"date":"2024-08-21","close":37.2877},{"date":"2024-08-22","close":36.4394},{"date":"2024-08-23","close":37.1989},{"date":"2024-08-26","close":37.0016},{"date":"2024-08-27","close":36.8142},{"date":"2024-08-28","close":36.2125},{"date":"2024-08-29","close":36.8931},{"date":"2024-08-30","close":37.3962},{"date":"2024-09-03","close":36.1336},{"date":"2024-09-04","close":36.2223},{"date":"2024-09-05","close":36.2421},{"date":"2024-09-06","close":34.5355},{"date":"2024-09-09","close":34.8906},{"date":"2024-09-10","close":34.6144},{"date":"2024-09-11","close":37.1989},{"date":"2024-09-12","close":37.1693},{"date":"2024-09-13","close":36.6367},{"date":"2024-09-16","close":36.7748},{"date":"2024-09-17","close":36.7452},{"date":"2024-09-18","close":36.3111},{"date":"2024-09-19","close":37.12},{"date":"2024-09-20","close":36.2717},{"date":"2024-09-23","close":36.755},{"date":"2024-09-24","close":38.9351},{"date":"2024-09-25","close":38.4123},{"date":"2024-09-26","close":40.5529},{"date":"2024-09-27","close":41.9339},{"date":"2024-09-30","close":42.9992},{"date":"2024-10-01","close":43.5122},{"date":"2024-10-02","close":44.7847},{"date":"2024-10-03","close":43.8871},{"date":"2024-10-04","close":45.4456},{"date":"2024-10-07","close":48.3063},{"date":"2024-10-08","close":46.2742},{"date":"2024-10-09","close":45.1102},{"date":"2024-10-10","close":45.1201},{"date":"2024-10-11","close":44.2915},{"date":"2024-10-14","close":43.4333},{"date":"2024-10-15","close":41.924},{"date":"2024-10-16","close":42.2298},{"date":"2024-10-17","close":41.194},{"date":"2024-10-18","close":42.2791},{"date":"2024-10-21","close":41.8056},{"date":"2024-10-22","close":42.4666},{"date":"2024-10-23","close":41.9339},{"date":"2024-10-24","close":42.2989},{"date":"2024-10-25","close":43.1176},{"date":"2024-10-28","close":43.8969},{"date":"2024-10-29","close":43.1472},{"date":"2024-10-30","close":42.7428},{"date":"2024-10-31","close":42.7724},{"date":"2024-11-01","close":43.088},{"date":"2024-11-04","close":43.4826},{"date":"2024-11-05","close":44.6072},{"date":"2024-11-06","close":43.2656},{"date":"2024-11-07","close":44.7255},{"date":"2024-11-08","close":43.7785},{"date":"2024-11-11","close":46.363},{"date":"2024-11-12","close":45.2483},{"date":"2024-11-13","close":45.7514},{"date":"2024-11-14","close":44.1238},{"date":"2024-11-15","close":43.2656},{"date":"2024-11-18","close":43.7095},{"date":"2024-11-19","close":44.5973},{"date":"2024-11-20","close":44.6663},{"date":"2024-11-21","close":44.9524},{"date":"2024-11-22","close":44.3605},{"date":"2024-11-25","close":44.8735},{"date":"2024-11-26","close":43.3346},{"date":"2024-11-27","close":44.0449},{"date":"2024-11-29","close":44.0942},{"date":"2024-12-02","close":44.548},{"date":"2024-12-03","close":43.7687},{"date":"2024-12-04","close":42.7625},{"date":"2024-12-05","close":42.7526},{"date":"2024-12-06","close":43.5812},{"date":"2024-12-09","close":45.2188},{"date":"2024-12-10","close":43.4431},{"date":"2024-12-11","close":43.6799},{"date":"2024-12-12","close":43.8081},{"date":"2024-12-13","close":43.1669},{"date":"2024-12-16","close":42.9401},{"date":"2024-12-17","close":42.8611},{"date":"2024-12-18","close":41.4012},{"date":"2024-12-19","close":41.3321},{"date":"2024-12-20","close":41.5886},{"date":"2024-12-23","close":41.5788},{"date":"2024-12-24","close":42.1608},{"date":"2024-12-26","close":41.776},{"date":"2024-12-27","close":41.4012},{"date":"2024-12-30","close":41.1043},{"date":"2024-12-31","close":40.3523},{"date":"2025-01-02","close":39.6992},{"date":"2025-01-03","close":40.2534},{"date":"2025-01-06","close":40.5205},{"date":"2025-01-07","close":40.6492},{"date":"2025-01-08","close":40.2039},{"date":"2025-01-10","close":39.3529},{"date":"2025-01-13","close":40.1049},{"date":"2025-01-14","close":40.7382},{"date":"2025-01-15","close":41.4309},{"date":"2025-01-16","close":41.1835},{"date":"2025-01-17","close":41.8366},{"date":"2025-01-21","close":41.7574},{"date":"2025-01-22","close":41.1439},{"date":"2025-01-23","close":40.857},{"date":"2025-01-24","close":41.0549},{"date":"2025-01-27","close":40.5799},{"date":"2025-01-28","close":40.2435},{"date":"2025-01-29","close":40.3622},{"date":"2025-01-30","close":40.6789},{"date":"2025-01-31","close":40.0654},{"date":"2025-02-03","close":39.2144},{"date":"2025-02-04","close":39.9268},{"date":"2025-02-05","close":39.9466},{"date":"2025-02-06","close":40.7085},{"date":"2025-02-07","close":40.7085},{"date":"2025-02-10","close":40.5898},{"date":"2025-02-11","close":39.8378},{"date":"2025-02-12","close":40.9955},{"date":"2025-02-13","close":41.8861},{"date":"2025-02-14","close":41.896},{"date":"2025-02-18","close":41.9157},{"date":"2025-02-19","close":41.797},{"date":"2025-02-20","close":42.3907},{"date":"2025-02-21","close":42.1433},{"date":"2025-02-24","close":41.8069},{"date":"2025-02-25","close":41.3121},{"date":"2025-02-26","close":41.5595},{"date":"2025-02-27","close":41.3616},{"date":"2025-02-28","close":40.3127},{"date":"2025-03-03","close":40.1445},{"date":"2025-03-04","close":39.8773},{"date":"2025-03-05","close":40.3919},{"date":"2025-03-06","close":40.5403},{"date":"2025-03-07","close":40.3226},{"date":"2025-03-10","close":39.4321},{"date":"2025-03-11","close":39.5607},{"date":"2025-03-12","close":39.7388},{"date":"2025-03-13","close":39.4321},{"date":"2025-03-14","close":40.4117},{"date":"2025-03-17","close":41.1637},{"date":"2025-03-18","close":41.0549},{"date":"2025-03-19","close":41.045},{"date":"2025-03-20","close":40.57},{"date":"2025-03-21","close":39.9763},{"date":"2025-03-24","close":40.3721},{"date":"2025-03-25","close":40.2237},{"date":"2025-03-26","close":39.8872},{"date":"2025-03-27","close":39.8279},{"date":"2025-03-28","close":38.9571},{"date":"2025-03-31","close":38.3931},{"date":"2025-04-01","close":38.2051},{"date":"2025-04-02","close":38.215},{"date":"2025-04-03","close":36.6812},{"date":"2025-04-04","close":34.5538},{"date":"2025-04-07","close":32.4659},{"date":"2025-04-08","close":31.4863},{"date":"2025-04-09","close":34.6428},{"date":"2025-04-10","close":33.9205},{"date":"2025-04-11","close":35.1178},{"date":"2025-04-14","close":35.5136},{"date":"2025-04-15","close":35.1772},{"date":"2025-04-16","close":34.6032},{"date":"2025-04-17","close":34.6923},{"date":"2025-04-21","close":34.6329},{"date":"2025-04-22","close":35.098},{"date":"2025-04-23","close":35.5928},{"date":"2025-04-24","close":36.3448},{"date":"2025-04-25","close":36.5922},{"date":"2025-04-28","close":36.226},{"date":"2025-04-29","close":36.3943},{"date":"2025-04-30","close":36.2557},{"date":"2025-05-01","close":36.0974},{"date":"2025-05-02","close":37.077},{"date":"2025-05-05","close":36.7406},{"date":"2025-05-06","close":36.9088},{"date":"2025-05-07","close":36.3745},{"date":"2025-05-08","close":37.0374},{"date":"2025-05-09","close":37.2749},{"date":"2025-05-12","close":38.6009},{"date":"2025-05-13","close":38.779},{"date":"2025-05-14","close":38.8285},{"date":"2025-05-15","close":38.3337},{"date":"2025-05-16","close":38.1754},{"date":"2025-05-19","close":37.7994},{"date":"2025-05-20","close":37.8291},{"date":"2025-05-21","close":37.4728},{"date":"2025-05-22","close":37.2156},{"date":"2025-05-23","close":37.1265},{"date":"2025-05-27","close":36.9682},{"date":"2025-05-28","close":36.5229},{"date":"2025-05-29","close":36.6416},{"date":"2025-05-30","close":35.7808},{"date":"2025-06-02","close":35.5433},{"date":"2025-06-03","close":35.9193},{"date":"2025-06-04","close":36.7802},{"date":"2025-06-05","close":36.7703},{"date":"2025-06-06","close":36.8297},{"date":"2025-06-09","close":37.1859},{"date":"2025-06-10","close":37.3541},{"date":"2025-06-11","close":37.5718},{"date":"2025-06-12","close":37.2057},{"date":"2025-06-13","close":36.5427},{"date":"2025-06-16","close":36.701},{"date":"2025-06-17","close":36.2359},{"date":"2025-06-18","close":36.325},{"date":"2025-06-20","close":35.8599},{"date":"2025-06-23","close":36.4437},{"date":"2025-06-24","close":37.8192},{"date":"2025-06-25","close":37.7202},{"date":"2025-06-26","close":38.3436},{"date":"2025-06-27","close":38.2711},{"date":"2025-06-30","close":38.1321},{"date":"2025-07-01","close":38.142},{"date":"2025-07-02","close":38.718},{"date":"2025-07-03","close":39.4727},{"date":"2025-07-07","close":38.1619},{"date":"2025-07-08","close":39.423},{"date":"2025-07-09","close":39.135},{"date":"2025-07-10","close":39.9791},{"date":"2025-07-11","close":39.8997},{"date":"2025-07-14","close":40.2671},{"date":"2025-07-15","close":39.6613},{"date":"2025-07-16","close":39.4528},{"date":"2025-07-17","close":41.131},{"date":"2025-07-18","close":41.8559},{"date":"2025-07-21","close":42.2035},{"date":"2025-07-22","close":43.6036},{"date":"2025-07-23","close":43.1667},{"date":"2025-07-24","close":44.1697},{"date":"2025-07-25","close":44.3186},{"date":"2025-07-28","close":42.9582},{"date":"2025-07-29","close":42.6446},{"date":"2025-07-30","close":41.7011},{"date":"2025-07-31","close":40.6981},{"date":"2025-08-01","close":40.5193},{"date":"2025-08-04","close":41.2046},{"date":"2025-08-05","close":41.9097},{"date":"2025-08-06","close":41.9196},{"date":"2025-08-07","close":42.595},{"date":"2025-08-08","close":43.6278},{"date":"2025-08-11","close":46.051},{"date":"2025-08-12","close":45.8325},{"date":"2025-08-13","close":46.1205},{"date":"2025-08-14","close":45.0281},{"date":"2025-08-15","close":45.6836},{"date":"2025-08-18","close":45.9418},{"date":"2025-08-19","close":45.0778},{"date":"2025-08-20","close":44.6507},{"date":"2025-08-21","close":44.7401},{"date":"2025-08-22","close":46.19},{"date":"2025-08-25","close":46.0808},{"date":"2025-08-26","close":46.0411},{"date":"2025-08-27","close":46.4582},{"date":"2025-08-28","close":46.4185},{"date":"2025-08-29","close":47.1335},{"date":"2025-09-02","close":46.488},{"date":"2025-09-03","close":46.5873},{"date":"2025-09-04","close":46.6965},{"date":"2025-09-05","close":50.2122},{"date":"2025-09-08","close":51.1954},{"date":"2025-09-09","close":49.3482},{"date":"2025-09-10","close":48.4643},{"date":"2025-09-11","close":50.0334},{"date":"2025-09-12","close":49.666},{"date":"2025-09-15","close":51.5032},{"date":"2025-09-16","close":51.4933},{"date":"2025-09-17","close":52.2084},{"date":"2025-09-18","close":52.1587},{"date":"2025-09-19","close":52.4864},{"date":"2025-09-22","close":52.7347},{"date":"2025-09-23","close":52.7248},{"date":"2025-09-24","close":54.7607},{"date":"2025-09-25","close":55.5651},{"date":"2025-09-26","close":55.1679},{"date":"2025-09-29","close":56.1113},{"date":"2025-09-30","close":56.4589},{"date":"2025-10-01","close":57.174},{"date":"2025-10-02","close":58.028},{"date":"2025-10-03","close":58.475},{"date":"2025-10-06","close":59.1801},{"date":"2025-10-07","close":58.3558},{"date":"2025-10-08","close":59.2794},{"date":"2025-10-09","close":58.7133},{"date":"2025-10-10","close":53.5491},{"date":"2025-10-13","close":57.8195},{"date":"2025-10-14","close":56.876},{"date":"2025-10-15","close":56.9455},{"date":"2025-10-16","close":57.025},{"date":"2025-10-17","close":56.449},{"date":"2025-10-20","close":57.2534},{"date":"2025-10-21","close":56.8562},{"date":"2025-10-22","close":56.0021},{"date":"2025-10-23","close":57.8394},{"date":"2025-10-24","close":60.6102},{"date":"2025-10-27","close":58.9715},{"date":"2025-10-28","close":59.9547},{"date":"2025-10-29","close":61.6231},{"date":"2025-10-30","close":62.7156},{"date":"2025-10-31","close":61.8913},{"date":"2025-11-03","close":61.0571},{"date":"2025-11-04","close":58.8424},{"date":"2025-11-05","close":60.3619},{"date":"2025-11-06","close":59.7958},{"date":"2025-11-07","close":60.4711},{"date":"2025-11-10","close":61.9112},{"date":"2025-11-11","close":61.355},{"date":"2025-11-12","close":61.8814},{"date":"2025-11-13","close":63.2519},{"date":"2025-11-14","close":63.3313},{"date":"2025-11-17","close":63.2916},{"date":"2025-11-18","close":62.0899},{"date":"2025-11-19","close":62.7156},{"date":"2025-11-20","close":60.8982},{"date":"2025-11-21","close":59.8753},{"date":"2025-11-24","close":59.8951},{"date":"2025-11-25","close":60.9478},{"date":"2025-11-26","close":62.3779},{"date":"2025-11-28","close":63.0234},{"date":"2025-12-01","close":62.5865},{"date":"2025-12-02","close":62.3779},{"date":"2025-12-03","close":62.6461},{"date":"2025-12-04","close":61.8019},{"date":"2025-12-05","close":62.4176},{"date":"2025-12-08","close":63.371},{"date":"2025-12-09","close":63.7782},{"date":"2025-12-10","close":64.7713},{"date":"2025-12-11","close":64.682},{"date":"2025-12-12","close":63.4306},{"date":"2025-12-15","close":63.1724},{"date":"2025-12-16","close":62.5567},{"date":"2025-12-17","close":63.1823},{"date":"2025-12-18","close":63.381},{"date":"2025-12-19","close":63.6491},{"date":"2025-12-22","close":65.248},{"date":"2025-12-23","close":66.2014},{"date":"2025-12-24","close":66.6384},{"date":"2025-12-26","close":67.423},{"date":"2025-12-29","close":65.2778},{"date":"2025-12-30","close":65.2458},{"date":"2025-12-31","close":64.5886},{"date":"2026-01-02","close":65.9927},{"date":"2026-01-05","close":67.1279},{"date":"2026-01-06","close":69.2789},{"date":"2026-01-07","close":68.7013},{"date":"2026-01-08","close":67.7951},{"date":"2026-01-09","close":67.9245},{"date":"2026-01-12","close":69.7071},{"date":"2026-01-13","close":70.2149},{"date":"2026-01-14","close":70.3245},{"date":"2026-01-15","close":70.5635},{"date":"2026-01-16","close":69.3685},{"date":"2026-01-20","close":69.7071},{"date":"2026-01-21","close":72.2265},{"date":"2026-01-22","close":73.0729},{"date":"2026-01-23","close":74.4372},{"date":"2026-01-26","close":74.1683},{"date":"2026-01-27","close":74.8853},{"date":"2026-01-28","close":74.4173},{"date":"2026-01-29","close":73.3119},{"date":"2026-01-30","close":69.6573},{"date":"2026-02-02","close":69.8265},{"date":"2026-02-03","close":71.6489},{"date":"2026-02-04","close":70.4937},{"date":"2026-02-05","close":67.7553},{"date":"2026-02-06","close":70.7925},{"date":"2026-02-09","close":71.9875},{"date":"2026-02-10","close":71.6091},{"date":"2026-02-11","close":73.4414},{"date":"2026-02-12","close":71.4497},{"date":"2026-02-13","close":72.3958},{"date":"2026-02-17","close":72.1667},{"date":"2026-02-18","close":73.531},{"date":"2026-02-19","close":72.824},{"date":"2026-02-20","close":72.814},{"date":"2026-02-23","close":73.4712},{"date":"2026-02-24","close":75.2737},{"date":"2026-02-25","close":76.7674},{"date":"2026-02-26","close":75.4529},{"date":"2026-02-27","close":75.0845},{"date":"2026-03-02","close":74.9052},{"date":"2026-03-03","close":70.0556},{"date":"2026-03-04","close":70.8423},{"date":"2026-03-05","close":68.8507},{"date":"2026-03-06","close":68.6814},{"date":"2026-03-09","close":71.1311},{"date":"2026-03-10","close":71.7186},{"date":"2026-03-11","close":72.6845},{"date":"2026-03-12","close":70.8522},{"date":"2026-03-13","close":70.1054},{"date":"2026-03-16","close":71.3203},{"date":"2026-03-17","close":71.3402},{"date":"2026-03-18","close":69.1594},{"date":"2026-03-19","close":68.4523},{"date":"2026-03-20","close":66.6997},{"date":"2026-03-23","close":69.5975},{"date":"2026-03-24","close":70.444},{"date":"2026-03-25","close":71.7186},{"date":"2026-03-26","close":70.0655},{"date":"2026-03-27","close":71.6091},{"date":"2026-03-30","close":72.2065},{"date":"2026-03-31","close":74.0388},{"date":"2026-04-01","close":74.1285},{"date":"2026-04-02","close":73.8596},{"date":"2026-04-06","close":72.814},{"date":"2026-04-07","close":73.4314},{"date":"2026-04-08","close":76.389},{"date":"2026-04-09","close":76.4188},{"date":"2026-04-10","close":77.574},{"date":"2026-04-13","close":79.6851},{"date":"2026-04-14","close":80.2129},{"date":"2026-04-15","close":79.3067},{"date":"2026-04-16","close":81.9655},{"date":"2026-04-17","close":82.8817},{"date":"2026-04-20","close":82.5232},{"date":"2026-04-21","close":82.6825},{"date":"2026-04-22","close":84.4152},{"date":"2026-04-23","close":81.8062},{"date":"2026-04-24","close":83.4393},{"date":"2026-04-27","close":84.5945},{"date":"2026-04-28","close":83.4194},{"date":"2026-04-29","close":84.714},{"date":"2026-04-30","close":87.8707},{"date":"2026-05-01","close":88.3487},{"date":"2026-05-04","close":86.7554},{"date":"2026-05-05","close":88.0798},{"date":"2026-05-06","close":91.137},{"date":"2026-05-07","close":88.9761},{"date":"2026-05-08","close":89.7926},{"date":"2026-05-11","close":91.2366},{"date":"2026-05-12","close":89.0956},{"date":"2026-05-13","close":89.2051},{"date":"2026-05-14","close":86.5861},{"date":"2026-05-15","close":83.7281},{"date":"2026-05-18","close":82.6825},{"date":"2026-05-19","close":81.4378},{"date":"2026-05-20","close":83.1406},{"date":"2026-05-21","close":84.0269},{"date":"2026-05-22","close":84.9231},{"date":"2026-05-26","close":85.9886},{"date":"2026-05-27","close":85.1721},{"date":"2026-05-28","close":87.1338},{"date":"2026-05-29","close":86.7853},{"date":"2026-06-01","close":85.7297},{"date":"2026-06-02","close":86.0384},{"date":"2026-06-03","close":84.5049},{"date":"2026-06-04","close":82.9315},{"date":"2026-06-05","close":77.9723},{"date":"2026-06-08","close":76.7674},{"date":"2026-06-09","close":78.281},{"date":"2026-06-10","close":76.2197},{"date":"2026-06-11","close":80.4021},{"date":"2026-06-12","close":82.0253},{"date":"2026-06-15","close":83.7281},{"date":"2026-06-16","close":83.2501},{"date":"2026-06-17","close":82.7224},{"date":"2026-06-18","close":81.8062},{"date":"2026-06-22","close":82.2244},{"date":"2026-06-23","close":78.1018},{"date":"2026-06-24","close":78.5798},{"date":"2026-06-25","close":78.1217},{"date":"2026-06-26","close":75.6122},{"date":"2026-06-29","close":77.31},{"date":"2026-06-30","close":78.28},{"date":"2026-07-01","close":77.97},{"date":"2026-07-02","close":76.53},{"date":"2026-07-06","close":76.17},{"date":"2026-07-07","close":73.8},{"date":"2026-07-08","close":72.12},{"date":"2026-07-09","close":72.82},{"date":"2026-07-10","close":72.32},{"date":"2026-07-13","close":70.24},{"date":"2026-07-14","close":71.58},{"date":"2026-07-15","close":71.06},{"date":"2026-07-16","close":68.86},{"date":"2026-07-17","close":68.38},{"date":"2026-07-20","close":66.92},{"date":"2026-07-21","close":69.08},{"date":"2026-07-22","close":69.0},{"date":"2026-07-23","close":69.02},{"date":"2026-07-24","close":67.81},{"date":"2026-07-27","close":68.63},{"date":"2026-07-28","close":66.96},{"date":"2026-07-29","close":66.74},{"date":"2026-07-30","close":69.81},{"date":"2026-07-31","close":69.22},{"date":"2026-08-03","close":69.41},{"date":"2026-08-04","close":71.69},{"date":"2026-08-05","close":72.65},{"date":"2026-08-06","close":72.41},{"date":"2026-08-07","close":74.01},{"date":"2026-08-10","close":74.74},{"date":"2026-08-11","close":74.11},{"date":"2026-08-12","close":75.21},{"date":"2026-08-13","close":74.66},{"date":"2026-08-14","close":75.23},{"date":"2026-08-17","close":76.24},{"date":"2026-08-18","close":74.02},{"date":"2026-08-19","close":74.57},{"date":"2026-08-20","close":74.58},{"date":"2026-08-21","close":76.61},{"date":"2026-08-24","close":77.03},{"date":"2026-08-25","close":76.59},{"date":"2026-08-26","close":75.92},{"date":"2026-08-27","close":77.13},{"date":"2026-08-28","close":76.07},{"date":"2026-08-31","close":76.37},{"date":"2026-09-01","close":74.71},{"date":"2026-09-02","close":74.26},{"date":"2026-09-03","close":74.46},{"date":"2026-09-04","close":74.18},{"date":"2026-09-08","close":73.79},{"date":"2026-09-09","close":73.77},{"date":"2026-09-10","close":71.81},{"date":"2026-09-11","close":71.49},{"date":"2026-09-14","close":69.97},{"date":"2026-09-15","close":70.02},{"date":"2026-09-16","close":69.85},{"date":"2026-09-17","close":70.9},{"date":"2026-09-18","close":70.5},{"date":"2026-09-21","close":70.83},{"date":"2026-09-22","close":71.33},{"date":"2026-09-23","close":69.58},{"date":"2026-09-24","close":68.82},{"date":"2026-09-25","close":69.02},{"date":"2026-09-28","close":68.28},{"date":"2026-09-29","close":68.54},{"date":"2026-09-30","close":68.42},{"date":"2026-10-01","close":68.22},{"date":"2026-10-02","close":69.28},{"date":"2026-10-05","close":70.13},{"date":"2026-10-06","close":71.07},{"date":"2026-10-07","close":69.51},{"date":"2026-10-08","close":69.02},{"date":"2026-10-09","close":69.73},{"date":"2026-10-12","close":68.37},{"date":"2026-10-13","close":67.65},{"date":"2026-10-14","close":66.38},{"date":"2026-10-15","close":65.57},{"date":"2026-10-16","close":64.05},{"date":"2026-10-19","close":64.61},{"date":"2026-10-20","close":64.27},{"date":"2026-10-21","close":63.2},{"date":"2026-10-22","close":60.68},{"date":"2026-10-23","close":60.735}],"chart_data":[{"date":"2024-10-24","open":42.21,"high":42.3,"low":41.8,"close":42.3,"volume":226149,"rsi_14":38.53,"sma_20":44.16,"sma_60":39.37,"sma_120":40.63},{"date":"2024-10-25","open":43.27,"high":43.58,"low":43.05,"close":43.12,"volume":289789,"rsi_14":27.79,"sma_20":44.22,"sma_60":39.46,"sma_120":40.61},{"date":"2024-10-28","open":43.38,"high":44.18,"low":43.36,"close":43.9,"volume":205881,"rsi_14":38.6,"sma_20":44.27,"sma_60":39.58,"sma_120":40.6},{"date":"2024-10-29","open":43.55,"high":43.7,"low":43.14,"close":43.15,"volume":202622,"rsi_14":40.2,"sma_20":44.25,"sma_60":39.71,"sma_120":40.59},{"date":"2024-10-30","open":42.78,"high":43.09,"low":42.62,"close":42.74,"volume":236097,"rsi_14":38.58,"sma_20":44.14,"sma_60":39.83,"sma_120":40.56},{"date":"2024-10-31","open":42.72,"high":42.78,"low":42.4,"close":42.77,"volume":142080,"rsi_14":42.09,"sma_20":44.09,"sma_60":39.96,"sma_120":40.55},{"date":"2024-11-01","open":43.11,"high":43.31,"low":42.84,"close":43.09,"volume":221319,"rsi_14":48.1,"sma_20":43.97,"sma_60":40.08,"sma_120":40.53},{"date":"2024-11-04","open":43.32,"high":43.98,"low":43.32,"close":43.48,"volume":199440,"rsi_14":59.8,"sma_20":43.72,"sma_60":40.22,"sma_120":40.52},{"date":"2024-11-05","open":44.38,"high":44.66,"low":44.33,"close":44.61,"volume":353927,"rsi_14":63.55,"sma_20":43.64,"sma_60":40.38,"sma_120":40.52},{"date":"2024-11-06","open":42.96,"high":43.39,"low":42.69,"close":43.27,"volume":573898,"rsi_14":61.41,"sma_20":43.55,"sma_60":40.5,"sma_120":40.51},{"date":"2024-11-07","open":44.0,"high":44.95,"low":43.99,"close":44.73,"volume":458833,"rsi_14":62.94,"sma_20":43.53,"sma_60":40.67,"sma_120":40.51},{"date":"2024-11-08","open":43.66,"high":44.21,"low":43.35,"close":43.78,"volume":266990,"rsi_14":59.94,"sma_20":43.5,"sma_60":40.8,"sma_120":40.5},{"date":"2024-11-11","open":45.72,"high":46.4,"low":45.72,"close":46.36,"volume":545537,"rsi_14":66.44,"sma_20":43.65,"sma_60":40.98,"sma_120":40.51},{"date":"2024-11-12","open":45.94,"high":46.04,"low":45.15,"close":45.25,"volume":235243,"rsi_14":63.33,"sma_20":43.82,"sma_60":41.13,"sma_120":40.52},{"date":"2024-11-13","open":46.06,"high":46.34,"low":45.57,"close":45.75,"volume":276523,"rsi_14":63.74,"sma_20":43.99,"sma_60":41.29,"sma_120":40.54},{"date":"2024-11-14","open":44.99,"high":45.25,"low":44.06,"close":44.12,"volume":243864,"rsi_14":53.76,"sma_20":44.14,"sma_60":41.41,"sma_120":40.55},{"date":"2024-11-15","open":43.07,"high":43.31,"low":42.88,"close":43.27,"volume":301894,"rsi_14":47.65,"sma_20":44.19,"sma_60":41.52,"sma_120":40.54},{"date":"2024-11-18","open":43.37,"high":43.86,"low":43.31,"close":43.71,"volume":256466,"rsi_14":52.14,"sma_20":44.29,"sma_60":41.63,"sma_120":40.55},{"date":"2024-11-19","open":44.3,"high":44.71,"low":44.16,"close":44.6,"volume":318021,"rsi_14":56.8,"sma_20":44.4,"sma_60":41.76,"sma_120":40.57},{"date":"2024-11-20","open":44.45,"high":44.77,"low":44.34,"close":44.67,"volume":338296,"rsi_14":56.93,"sma_20":44.54,"sma_60":41.89,"sma_120":40.58},{"date":"2024-11-21","open":44.69,"high":45.04,"low":44.49,"close":44.95,"volume":178917,"rsi_14":56.83,"sma_20":44.67,"sma_60":42.04,"sma_120":40.6},{"date":"2024-11-22","open":43.98,"high":44.55,"low":43.84,"close":44.36,"volume":788965,"rsi_14":53.17,"sma_20":44.73,"sma_60":42.17,"sma_120":40.61},{"date":"2024-11-25","open":44.97,"high":45.16,"low":44.72,"close":44.87,"volume":475477,"rsi_14":51.01,"sma_20":44.78,"sma_60":42.29,"sma_120":40.62},{"date":"2024-11-26","open":43.99,"high":43.99,"low":43.28,"close":43.33,"volume":701432,"rsi_14":50.26,"sma_20":44.79,"sma_60":42.42,"sma_120":40.62},{"date":"2024-11-27","open":43.9,"high":44.36,"low":43.81,"close":44.04,"volume":228539,"rsi_14":47.32,"sma_20":44.86,"sma_60":42.55,"sma_120":40.64},{"date":"2024-11-29","open":43.81,"high":44.13,"low":43.52,"close":44.09,"volume":115515,"rsi_14":51.34,"sma_20":44.93,"sma_60":42.68,"sma_120":40.65},{"date":"2024-12-02","open":43.96,"high":44.67,"low":43.94,"close":44.55,"volume":293868,"rsi_14":40.59,"sma_20":45.0,"sma_60":42.85,"sma_120":40.67},{"date":"2024-12-03","open":44.07,"high":44.09,"low":43.31,"close":43.77,"volume":259631,"rsi_14":42.06,"sma_20":45.01,"sma_60":43.0,"sma_120":40.69},{"date":"2024-12-04","open":43.29,"high":43.4,"low":42.49,"close":42.76,"volume":501639,"rsi_14":34.77,"sma_20":44.92,"sma_60":43.14,"sma_120":40.71},{"date":"2024-12-05","open":42.59,"high":43.1,"low":42.59,"close":42.75,"volume":228242,"rsi_14":41.64,"sma_20":44.89,"sma_60":43.23,"sma_120":40.73},{"date":"2024-12-06","open":43.2,"high":43.66,"low":43.09,"close":43.58,"volume":320343,"rsi_14":51.93,"sma_20":44.84,"sma_60":43.34,"sma_120":40.76},{"date":"2024-12-09","open":44.49,"high":46.0,"low":44.47,"close":45.22,"volume":584063,"rsi_14":58.06,"sma_20":44.91,"sma_60":43.49,"sma_120":40.8},{"date":"2024-12-10","open":43.83,"high":44.04,"low":43.37,"close":43.44,"volume":223800,"rsi_14":44.37,"sma_20":44.76,"sma_60":43.6,"sma_120":40.83},{"date":"2024-12-11","open":43.45,"high":43.68,"low":43.16,"close":43.68,"volume":225231,"rsi_14":45.27,"sma_20":44.68,"sma_60":43.72,"sma_120":40.87},{"date":"2024-12-12","open":43.7,"high":43.94,"low":43.65,"close":43.81,"volume":312684,"rsi_14":44.42,"sma_20":44.58,"sma_60":43.84,"sma_120":40.91},{"date":"2024-12-13","open":43.26,"high":43.37,"low":42.96,"close":43.17,"volume":164932,"rsi_14":44.21,"sma_20":44.53,"sma_60":43.94,"sma_120":40.95},{"date":"2024-12-16","open":42.64,"high":43.08,"low":42.5,"close":42.94,"volume":245762,"rsi_14":40.35,"sma_20":44.52,"sma_60":44.06,"sma_120":40.97},{"date":"2024-12-17","open":42.58,"high":42.96,"low":42.58,"close":42.86,"volume":301112,"rsi_14":47.24,"sma_20":44.48,"sma_60":44.16,"sma_120":41.01},{"date":"2024-12-18","open":42.57,"high":42.91,"low":41.18,"close":41.4,"volume":496546,"rsi_14":35.81,"sma_20":44.31,"sma_60":44.2,"sma_120":41.03},{"date":"2024-12-19","open":41.49,"high":41.99,"low":41.25,"close":41.33,"volume":662218,"rsi_14":35.2,"sma_20":44.14,"sma_60":44.25,"sma_120":41.06},{"date":"2024-12-20","open":41.11,"high":42.1,"low":40.97,"close":41.59,"volume":356740,"rsi_14":33.8,"sma_20":43.97,"sma_60":44.27,"sma_120":41.09},{"date":"2024-12-23","open":41.29,"high":41.63,"low":41.18,"close":41.58,"volume":344134,"rsi_14":36.91,"sma_20":43.83,"sma_60":44.26,"sma_120":41.1},{"date":"2024-12-24","open":41.63,"high":42.18,"low":41.55,"close":42.16,"volume":208035,"rsi_14":46.21,"sma_20":43.7,"sma_60":44.25,"sma_120":41.12},{"date":"2024-12-26","open":41.53,"high":41.91,"low":41.53,"close":41.78,"volume":251775,"rsi_14":44.13,"sma_20":43.62,"sma_60":44.22,"sma_120":41.14},{"date":"2024-12-27","open":41.48,"high":41.78,"low":41.26,"close":41.4,"volume":250658,"rsi_14":36.14,"sma_20":43.48,"sma_60":44.16,"sma_120":41.16},{"date":"2024-12-30","open":41.06,"high":41.28,"low":40.91,"close":41.1,"volume":330419,"rsi_14":18.1,"sma_20":43.32,"sma_60":44.11,"sma_120":41.17},{"date":"2024-12-31","open":40.67,"high":40.96,"low":40.26,"close":40.35,"volume":267955,"rsi_14":21.4,"sma_20":43.11,"sma_60":44.02,"sma_120":41.17},{"date":"2025-01-02","open":39.92,"high":40.09,"low":39.48,"close":39.7,"volume":664604,"rsi_14":16.01,"sma_20":42.89,"sma_60":43.88,"sma_120":41.16},{"date":"2025-01-03","open":39.5,"high":40.26,"low":39.5,"close":40.25,"volume":185809,"rsi_14":21.53,"sma_20":42.76,"sma_60":43.77,"sma_120":41.16},{"date":"2025-01-06","open":40.75,"high":41.15,"low":40.52,"close":40.52,"volume":262897,"rsi_14":27.23,"sma_20":42.64,"sma_60":43.69,"sma_120":41.16},{"date":"2025-01-07","open":40.85,"high":41.3,"low":40.46,"close":40.65,"volume":282152,"rsi_14":29.82,"sma_20":42.48,"sma_60":43.62,"sma_120":41.17},{"date":"2025-01-08","open":40.28,"high":40.42,"low":40.03,"close":40.2,"volume":288301,"rsi_14":28.11,"sma_20":42.22,"sma_60":43.54,"sma_120":41.17},{"date":"2025-01-10","open":39.43,"high":39.51,"low":39.13,"close":39.35,"volume":466601,"rsi_14":31.1,"sma_20":42.01,"sma_60":43.47,"sma_120":41.17},{"date":"2025-01-13","open":39.34,"high":40.1,"low":39.34,"close":40.1,"volume":346731,"rsi_14":39.48,"sma_20":41.82,"sma_60":43.44,"sma_120":41.17},{"date":"2025-01-14","open":40.76,"high":41.12,"low":40.6,"close":40.74,"volume":238515,"rsi_14":42.82,"sma_20":41.66,"sma_60":43.41,"sma_120":41.19},{"date":"2025-01-15","open":41.28,"high":41.48,"low":41.13,"close":41.43,"volume":343666,"rsi_14":48.15,"sma_20":41.57,"sma_60":43.41,"sma_120":41.22},{"date":"2025-01-16","open":41.2,"high":41.36,"low":41.05,"close":41.18,"volume":168622,"rsi_14":42.27,"sma_20":41.47,"sma_60":43.39,"sma_120":41.25},{"date":"2025-01-17","open":41.46,"high":42.15,"low":41.35,"close":41.84,"volume":337841,"rsi_14":49.53,"sma_20":41.41,"sma_60":43.39,"sma_120":41.28},{"date":"2025-01-21","open":42.09,"high":42.12,"low":41.43,"close":41.76,"volume":232395,"rsi_14":51.6,"sma_20":41.42,"sma_60":43.38,"sma_120":41.31},{"date":"2025-01-22","open":41.56,"high":41.67,"low":41.13,"close":41.14,"volume":238800,"rsi_14":50.27,"sma_20":41.41,"sma_60":43.36,"sma_120":41.33},{"date":"2025-01-23","open":40.71,"high":41.0,"low":40.68,"close":40.86,"volume":264633,"rsi_14":53.68,"sma_20":41.36,"sma_60":43.34,"sma_120":41.35},{"date":"2025-01-24","open":41.05,"high":41.35,"low":41.03,"close":41.05,"volume":130217,"rsi_14":60.59,"sma_20":41.33,"sma_60":43.3,"sma_120":41.38},{"date":"2025-01-27","open":40.39,"high":40.8,"low":40.36,"close":40.58,"volume":266348,"rsi_14":52.58,"sma_20":41.25,"sma_60":43.24,"sma_120":41.41},{"date":"2025-01-28","open":40.26,"high":40.44,"low":39.78,"close":40.24,"volume":222402,"rsi_14":47.83,"sma_20":41.16,"sma_60":43.19,"sma_120":41.45},{"date":"2025-01-29","open":40.31,"high":40.57,"low":40.21,"close":40.36,"volume":124387,"rsi_14":47.75,"sma_20":41.1,"sma_60":43.15,"sma_120":41.49},{"date":"2025-01-30","open":40.44,"high":40.92,"low":40.44,"close":40.68,"volume":169501,"rsi_14":53.8,"sma_20":41.08,"sma_60":43.11,"sma_120":41.54},{"date":"2025-01-31","open":40.38,"high":41.01,"low":39.89,"close":40.07,"volume":207597,"rsi_14":55.92,"sma_20":41.07,"sma_60":43.06,"sma_120":41.57},{"date":"2025-02-03","open":38.89,"high":39.49,"low":38.8,"close":39.21,"volume":315860,"rsi_14":42.72,"sma_20":41.04,"sma_60":42.98,"sma_120":41.6},{"date":"2025-02-04","open":39.13,"high":40.03,"low":39.09,"close":39.93,"volume":126219,"rsi_14":43.45,"sma_20":41.03,"sma_60":42.9,"sma_120":41.64},{"date":"2025-02-05","open":39.93,"high":40.33,"low":39.91,"close":39.95,"volume":122463,"rsi_14":36.56,"sma_20":41.0,"sma_60":42.84,"sma_120":41.67},{"date":"2025-02-06","open":40.63,"high":40.84,"low":40.56,"close":40.71,"volume":254323,"rsi_14":46.07,"sma_20":41.0,"sma_60":42.77,"sma_120":41.72},{"date":"2025-02-07","open":40.97,"high":41.3,"low":40.61,"close":40.71,"volume":230742,"rsi_14":39.52,"sma_20":41.02,"sma_60":42.72,"sma_120":41.76},{"date":"2025-02-10","open":40.71,"high":40.81,"low":40.55,"close":40.59,"volume":157159,"rsi_14":39.23,"sma_20":41.09,"sma_60":42.62,"sma_120":41.8},{"date":"2025-02-11","open":39.83,"high":40.1,"low":39.69,"close":39.84,"volume":302175,"rsi_14":38.26,"sma_20":41.07,"sma_60":42.53,"sma_120":41.83},{"date":"2025-02-12","open":40.1,"high":41.06,"low":40.1,"close":41.0,"volume":526503,"rsi_14":51.08,"sma_20":41.09,"sma_60":42.44,"sma_120":41.87},{"date":"2025-02-13","open":40.87,"high":41.98,"low":40.87,"close":41.89,"volume":353176,"rsi_14":55.83,"sma_20":41.11,"sma_60":42.4,"sma_120":41.91},{"date":"2025-02-14","open":41.98,"high":42.29,"low":41.9,"close":41.9,"volume":324450,"rsi_14":59.88,"sma_20":41.15,"sma_60":42.38,"sma_120":41.95},{"date":"2025-02-18","open":41.57,"high":42.05,"low":41.42,"close":41.92,"volume":196624,"rsi_14":63.18,"sma_20":41.15,"sma_60":42.35,"sma_120":41.99},{"date":"2025-02-19","open":41.65,"high":42.0,"low":41.51,"close":41.8,"volume":252788,"rsi_14":61.31,"sma_20":41.15,"sma_60":42.3,"sma_120":42.03},{"date":"2025-02-20","open":42.15,"high":42.63,"low":42.15,"close":42.39,"volume":310400,"rsi_14":62.93,"sma_20":41.22,"sma_60":42.26,"sma_120":42.08},{"date":"2025-02-21","open":42.7,"high":42.82,"low":42.05,"close":42.14,"volume":248645,"rsi_14":66.61,"sma_20":41.28,"sma_60":42.21,"sma_120":42.12},{"date":"2025-02-24","open":42.08,"high":42.27,"low":41.6,"close":41.81,"volume":194427,"rsi_14":72.59,"sma_20":41.32,"sma_60":42.16,"sma_120":42.16},{"date":"2025-02-25","open":41.83,"high":41.94,"low":41.15,"close":41.31,"volume":243759,"rsi_14":62.54,"sma_20":41.36,"sma_60":42.1,"sma_120":42.2},{"date":"2025-02-26","open":41.56,"high":41.99,"low":41.48,"close":41.56,"volume":249070,"rsi_14":64.03,"sma_20":41.42,"sma_60":42.07,"sma_120":42.24},{"date":"2025-02-27","open":41.68,"high":41.83,"low":41.27,"close":41.36,"volume":200467,"rsi_14":56.3,"sma_20":41.47,"sma_60":42.02,"sma_120":42.28},{"date":"2025-02-28","open":40.19,"high":40.51,"low":39.89,"close":40.31,"volume":260020,"rsi_14":46.83,"sma_20":41.45,"sma_60":41.95,"sma_120":42.32},{"date":"2025-03-03","open":41.17,"high":41.42,"low":39.96,"close":40.14,"volume":334988,"rsi_14":46.46,"sma_20":41.46,"sma_60":41.88,"sma_120":42.36},{"date":"2025-03-04","open":39.09,"high":40.31,"low":38.85,"close":39.88,"volume":462508,"rsi_14":50.34,"sma_20":41.49,"sma_60":41.81,"sma_120":42.4},{"date":"2025-03-05","open":39.58,"high":40.53,"low":39.58,"close":40.39,"volume":259596,"rsi_14":44.15,"sma_20":41.51,"sma_60":41.77,"sma_120":42.45},{"date":"2025-03-06","open":40.02,"high":40.76,"low":40.02,"close":40.54,"volume":191115,"rsi_14":34.75,"sma_20":41.54,"sma_60":41.73,"sma_120":42.48},{"date":"2025-03-07","open":39.91,"high":40.67,"low":39.91,"close":40.32,"volume":207171,"rsi_14":32.98,"sma_20":41.53,"sma_60":41.67,"sma_120":42.51},{"date":"2025-03-10","open":39.49,"high":40.27,"low":39.18,"close":39.43,"volume":415819,"rsi_14":27.39,"sma_20":41.46,"sma_60":41.57,"sma_120":42.53},{"date":"2025-03-11","open":39.55,"high":39.86,"low":39.12,"close":39.56,"volume":339168,"rsi_14":29.68,"sma_20":41.41,"sma_60":41.5,"sma_120":42.55},{"date":"2025-03-12","open":39.86,"high":40.04,"low":39.51,"close":39.74,"volume":135661,"rsi_14":23.93,"sma_20":41.4,"sma_60":41.43,"sma_120":42.57},{"date":"2025-03-13","open":39.35,"high":39.59,"low":39.19,"close":39.43,"volume":150643,"rsi_14":23.65,"sma_20":41.32,"sma_60":41.36,"sma_120":42.6},{"date":"2025-03-14","open":39.92,"high":40.43,"low":39.92,"close":40.41,"volume":186813,"rsi_14":37.95,"sma_20":41.25,"sma_60":41.31,"sma_120":42.63},{"date":"2025-03-17","open":40.52,"high":41.23,"low":40.52,"close":41.16,"volume":180453,"rsi_14":48.77,"sma_20":41.21,"sma_60":41.28,"sma_120":42.67},{"date":"2025-03-18","open":40.76,"high":41.17,"low":40.74,"close":41.05,"volume":188093,"rsi_14":45.73,"sma_20":41.17,"sma_60":41.24,"sma_120":42.7},{"date":"2025-03-19","open":40.96,"high":41.25,"low":40.86,"close":41.04,"volume":122762,"rsi_14":47.23,"sma_20":41.13,"sma_60":41.24,"sma_120":42.72},{"date":"2025-03-20","open":40.53,"high":40.62,"low":40.25,"close":40.57,"volume":145615,"rsi_14":52.5,"sma_20":41.04,"sma_60":41.22,"sma_120":42.74},{"date":"2025-03-21","open":39.69,"high":40.01,"low":39.51,"close":39.98,"volume":189304,"rsi_14":48.49,"sma_20":40.93,"sma_60":41.19,"sma_120":42.73},{"date":"2025-03-24","open":40.23,"high":40.48,"low":40.1,"close":40.37,"volume":98768,"rsi_14":54.34,"sma_20":40.86,"sma_60":41.17,"sma_120":42.72},{"date":"2025-03-25","open":40.27,"high":40.42,"low":40.16,"close":40.22,"volume":285456,"rsi_14":48.42,"sma_20":40.8,"sma_60":41.13,"sma_120":42.69},{"date":"2025-03-26","open":40.3,"high":40.41,"low":39.61,"close":39.89,"volume":123512,"rsi_14":44.09,"sma_20":40.72,"sma_60":41.1,"sma_120":42.66},{"date":"2025-03-27","open":39.82,"high":40.1,"low":39.66,"close":39.83,"volume":118082,"rsi_14":45.39,"sma_20":40.64,"sma_60":41.07,"sma_120":42.62},{"date":"2025-03-28","open":39.48,"high":39.48,"low":38.83,"close":38.96,"volume":214342,"rsi_14":45.56,"sma_20":40.57,"sma_60":41.04,"sma_120":42.57},{"date":"2025-03-31","open":38.1,"high":38.51,"low":37.82,"close":38.39,"volume":349229,"rsi_14":39.9,"sma_20":40.48,"sma_60":41.0,"sma_120":42.51},{"date":"2025-04-01","open":38.0,"high":38.46,"low":37.83,"close":38.21,"volume":146013,"rsi_14":36.75,"sma_20":40.4,"sma_60":40.98,"sma_120":42.43},{"date":"2025-04-02","open":37.71,"high":38.34,"low":37.71,"close":38.21,"volume":87099,"rsi_14":38.92,"sma_20":40.29,"sma_60":40.94,"sma_120":42.36},{"date":"2025-04-03","open":36.91,"high":37.14,"low":36.62,"close":36.68,"volume":226695,"rsi_14":19.15,"sma_20":40.09,"sma_60":40.88,"sma_120":42.29},{"date":"2025-04-04","open":35.09,"high":35.23,"low":33.96,"close":34.55,"volume":585674,"rsi_14":5.47,"sma_20":39.8,"sma_60":40.78,"sma_120":42.2},{"date":"2025-04-07","open":32.14,"high":34.13,"low":32.02,"close":32.47,"volume":449625,"rsi_14":4.32,"sma_20":39.45,"sma_60":40.65,"sma_120":42.09},{"date":"2025-04-08","open":33.21,"high":33.64,"low":31.11,"close":31.49,"volume":437474,"rsi_14":3.91,"sma_20":39.04,"sma_60":40.51,"sma_120":41.99},{"date":"2025-04-09","open":32.41,"high":34.77,"low":31.89,"close":34.64,"volume":378080,"rsi_14":27.29,"sma_20":38.78,"sma_60":40.42,"sma_120":41.93},{"date":"2025-04-10","open":34.24,"high":34.43,"low":33.49,"close":33.92,"volume":344665,"rsi_14":27.03,"sma_20":38.51,"sma_60":40.31,"sma_120":41.86},{"date":"2025-04-11","open":34.19,"high":35.18,"low":34.19,"close":35.12,"volume":285250,"rsi_14":31.21,"sma_20":38.24,"sma_60":40.2,"sma_120":41.81},{"date":"2025-04-14","open":35.55,"high":35.8,"low":35.18,"close":35.51,"volume":130985,"rsi_14":33.45,"sma_20":37.95,"sma_60":40.1,"sma_120":41.75},{"date":"2025-04-15","open":35.13,"high":35.46,"low":35.09,"close":35.18,"volume":97180,"rsi_14":33.45,"sma_20":37.66,"sma_60":39.99,"sma_120":41.69},{"date":"2025-04-16","open":34.7,"high":35.04,"low":34.31,"close":34.6,"volume":109986,"rsi_14":32.28,"sma_20":37.33,"sma_60":39.87,"sma_120":41.62},{"date":"2025-04-17","open":34.74,"high":34.87,"low":34.57,"close":34.69,"volume":103825,"rsi_14":34.73,"sma_20":37.03,"sma_60":39.76,"sma_120":41.56},{"date":"2025-04-21","open":34.77,"high":34.87,"low":34.34,"close":34.63,"volume":145069,"rsi_14":36.03,"sma_20":36.76,"sma_60":39.66,"sma_120":41.5},{"date":"2025-04-22","open":34.68,"high":35.33,"low":34.68,"close":35.1,"volume":97059,"rsi_14":38.69,"sma_20":36.5,"sma_60":39.56,"sma_120":41.43},{"date":"2025-04-23","open":35.66,"high":36.13,"low":35.56,"close":35.59,"volume":217067,"rsi_14":40.78,"sma_20":36.26,"sma_60":39.47,"sma_120":41.36},{"date":"2025-04-24","open":35.58,"high":36.42,"low":35.58,"close":36.34,"volume":117758,"rsi_14":48.75,"sma_20":36.08,"sma_60":39.41,"sma_120":41.3},{"date":"2025-04-25","open":36.32,"high":36.63,"low":36.14,"close":36.59,"volume":152945,"rsi_14":58.82,"sma_20":35.92,"sma_60":39.34,"sma_120":41.25},{"date":"2025-04-28","open":36.21,"high":36.53,"low":35.91,"close":36.23,"volume":109036,"rsi_14":69.11,"sma_20":35.78,"sma_60":39.27,"sma_120":41.19},{"date":"2025-04-29","open":36.22,"high":36.45,"low":35.92,"close":36.39,"volume":139959,"rsi_14":77.19,"sma_20":35.68,"sma_60":39.21,"sma_120":41.13},{"date":"2025-04-30","open":36.12,"high":36.32,"low":35.82,"close":36.26,"volume":254171,"rsi_14":63.43,"sma_20":35.58,"sma_60":39.16,"sma_120":41.07},{"date":"2025-05-01","open":36.34,"high":36.68,"low":36.07,"close":36.1,"volume":77543,"rsi_14":70.0,"sma_20":35.48,"sma_60":39.09,"sma_120":41.0},{"date":"2025-05-02","open":36.83,"high":37.23,"low":36.82,"close":37.08,"volume":152260,"rsi_14":68.75,"sma_20":35.5,"sma_60":39.04,"sma_120":40.94},{"date":"2025-05-05","open":36.93,"high":37.09,"low":36.74,"close":36.74,"volume":55470,"rsi_14":61.88,"sma_20":35.61,"sma_60":38.98,"sma_120":40.88},{"date":"2025-05-06","open":36.43,"high":37.08,"low":36.43,"close":36.91,"volume":144301,"rsi_14":67.33,"sma_20":35.83,"sma_60":38.91,"sma_120":40.82},{"date":"2025-05-07","open":36.52,"high":36.73,"low":36.28,"close":36.37,"volume":71230,"rsi_14":67.86,"sma_20":36.08,"sma_60":38.84,"sma_120":40.73},{"date":"2025-05-08","open":36.63,"high":37.31,"low":36.63,"close":37.04,"volume":102072,"rsi_14":71.2,"sma_20":36.2,"sma_60":38.8,"sma_120":40.66},{"date":"2025-05-09","open":36.95,"high":37.44,"low":36.95,"close":37.27,"volume":56615,"rsi_14":73.14,"sma_20":36.37,"sma_60":38.73,"sma_120":40.59},{"date":"2025-05-12","open":38.39,"high":38.85,"low":38.39,"close":38.6,"volume":229707,"rsi_14":76.66,"sma_20":36.54,"sma_60":38.68,"sma_120":40.54},{"date":"2025-05-13","open":38.44,"high":38.87,"low":38.44,"close":38.78,"volume":164627,"rsi_14":75.47,"sma_20":36.71,"sma_60":38.63,"sma_120":40.5},{"date":"2025-05-14","open":38.88,"high":39.14,"low":38.75,"close":38.83,"volume":120114,"rsi_14":72.37,"sma_20":36.89,"sma_60":38.57,"sma_120":40.46},{"date":"2025-05-15","open":38.41,"high":38.56,"low":38.07,"close":38.33,"volume":128908,"rsi_14":65.02,"sma_20":37.08,"sma_60":38.52,"sma_120":40.41},{"date":"2025-05-16","open":38.08,"high":38.2,"low":37.9,"close":38.18,"volume":143462,"rsi_14":67.43,"sma_20":37.26,"sma_60":38.44,"sma_120":40.35},{"date":"2025-05-19","open":37.49,"high":37.86,"low":37.49,"close":37.8,"volume":220562,"rsi_14":62.12,"sma_20":37.42,"sma_60":38.37,"sma_120":40.29},{"date":"2025-05-20","open":37.57,"high":37.96,"low":37.44,"close":37.83,"volume":127249,"rsi_14":63.83,"sma_20":37.56,"sma_60":38.3,"sma_120":40.23},{"date":"2025-05-21","open":37.91,"high":38.03,"low":37.42,"close":37.47,"volume":132035,"rsi_14":61.68,"sma_20":37.65,"sma_60":38.24,"sma_120":40.17},{"date":"2025-05-22","open":37.16,"high":37.32,"low":36.82,"close":37.22,"volume":145082,"rsi_14":51.34,"sma_20":37.7,"sma_60":38.17,"sma_120":40.12},{"date":"2025-05-23","open":36.79,"high":37.26,"low":36.75,"close":37.13,"volume":136720,"rsi_14":53.92,"sma_20":37.72,"sma_60":38.09,"sma_120":40.06},{"date":"2025-05-27","open":36.82,"high":36.97,"low":36.6,"close":36.97,"volume":215931,"rsi_14":50.6,"sma_20":37.76,"sma_60":38.04,"sma_120":40.0},{"date":"2025-05-28","open":36.73,"high":36.82,"low":36.47,"close":36.52,"volume":267103,"rsi_14":51.54,"sma_20":37.77,"sma_60":37.98,"sma_120":39.93},{"date":"2025-05-29","open":36.87,"high":36.97,"low":36.57,"close":36.64,"volume":131402,"rsi_14":45.37,"sma_20":37.79,"sma_60":37.92,"sma_120":39.87},{"date":"2025-05-30","open":36.17,"high":36.17,"low":35.62,"close":35.78,"volume":241785,"rsi_14":34.75,"sma_20":37.77,"sma_60":37.85,"sma_120":39.81},{"date":"2025-06-02","open":35.46,"high":35.62,"low":35.25,"close":35.54,"volume":178708,"rsi_14":9.87,"sma_20":37.69,"sma_60":37.76,"sma_120":39.74},{"date":"2025-06-03","open":35.55,"high":36.07,"low":35.48,"close":35.92,"volume":145387,"rsi_14":14.32,"sma_20":37.65,"sma_60":37.69,"sma_120":39.68},{"date":"2025-06-04","open":36.4,"high":36.89,"low":36.28,"close":36.78,"volume":157819,"rsi_14":28.75,"sma_20":37.64,"sma_60":37.64,"sma_120":39.61},{"date":"2025-06-05","open":37.35,"high":37.35,"low":36.54,"close":36.77,"volume":250058,"rsi_14":31.96,"sma_20":37.66,"sma_60":37.6,"sma_120":39.55},{"date":"2025-06-06","open":36.74,"high":36.83,"low":36.57,"close":36.83,"volume":173159,"rsi_14":34.11,"sma_20":37.65,"sma_60":37.55,"sma_120":39.49},{"date":"2025-06-09","open":36.52,"high":37.38,"low":36.52,"close":37.19,"volume":159515,"rsi_14":42.72,"sma_20":37.65,"sma_60":37.51,"sma_120":39.43},{"date":"2025-06-10","open":37.1,"high":37.38,"low":37.1,"close":37.35,"volume":153163,"rsi_14":44.55,"sma_20":37.59,"sma_60":37.46,"sma_120":39.38},{"date":"2025-06-11","open":37.68,"high":37.99,"low":37.44,"close":37.57,"volume":193070,"rsi_14":51.17,"sma_20":37.53,"sma_60":37.4,"sma_120":39.34},{"date":"2025-06-12","open":37.54,"high":37.54,"low":37.0,"close":37.21,"volume":246065,"rsi_14":49.89,"sma_20":37.44,"sma_60":37.33,"sma_120":39.29},{"date":"2025-06-13","open":36.51,"high":36.84,"low":36.45,"close":36.54,"volume":162951,"rsi_14":44.04,"sma_20":37.35,"sma_60":37.26,"sma_120":39.25},{"date":"2025-06-16","open":36.7,"high":36.91,"low":36.61,"close":36.7,"volume":121325,"rsi_14":47.27,"sma_20":37.28,"sma_60":37.19,"sma_120":39.21},{"date":"2025-06-17","open":36.64,"high":36.69,"low":36.08,"close":36.24,"volume":260319,"rsi_14":47.08,"sma_20":37.2,"sma_60":37.13,"sma_120":39.16},{"date":"2025-06-18","open":35.88,"high":36.52,"low":35.88,"close":36.33,"volume":128793,"rsi_14":46.76,"sma_20":37.12,"sma_60":37.06,"sma_120":39.11},{"date":"2025-06-20","open":36.12,"high":36.47,"low":35.73,"close":35.86,"volume":233564,"rsi_14":50.88,"sma_20":37.04,"sma_60":36.99,"sma_120":39.06},{"date":"2025-06-23","open":35.8,"high":36.47,"low":35.8,"close":36.44,"volume":188522,"rsi_14":59.3,"sma_20":37.0,"sma_60":36.93,"sma_120":39.01},{"date":"2025-06-24","open":37.3,"high":37.95,"low":37.3,"close":37.82,"volume":257603,"rsi_14":66.27,"sma_20":37.04,"sma_60":36.89,"sma_120":38.98},{"date":"2025-06-25","open":37.8,"high":37.81,"low":37.47,"close":37.72,"volume":132677,"rsi_14":59.26,"sma_20":37.08,"sma_60":36.87,"sma_120":38.95},{"date":"2025-06-26","open":37.97,"high":38.59,"low":37.95,"close":38.34,"volume":284017,"rsi_14":63.83,"sma_20":37.17,"sma_60":36.87,"sma_120":38.94},{"date":"2025-06-27","open":38.43,"high":38.48,"low":37.88,"close":38.27,"volume":158813,"rsi_14":61.19,"sma_20":37.24,"sma_60":36.87,"sma_120":38.92},{"date":"2025-06-30","open":38.19,"high":38.32,"low":38.07,"close":38.13,"volume":138508,"rsi_14":57.22,"sma_20":37.36,"sma_60":36.87,"sma_120":38.91},{"date":"2025-07-01","open":37.92,"high":38.23,"low":37.6,"close":38.14,"volume":175948,"rsi_14":55.98,"sma_20":37.48,"sma_60":36.89,"sma_120":38.88},{"date":"2025-07-02","open":38.19,"high":38.96,"low":38.19,"close":38.72,"volume":199090,"rsi_14":58.67,"sma_20":37.61,"sma_60":36.96,"sma_120":38.87},{"date":"2025-07-03","open":39.26,"high":39.98,"low":39.26,"close":39.47,"volume":148901,"rsi_14":67.15,"sma_20":37.74,"sma_60":37.07,"sma_120":38.86},{"date":"2025-07-07","open":38.53,"high":38.73,"low":37.89,"close":38.16,"volume":370564,"rsi_14":60.84,"sma_20":37.81,"sma_60":37.18,"sma_120":38.85},{"date":"2025-07-08","open":38.5,"high":39.82,"low":38.5,"close":39.42,"volume":280848,"rsi_14":66.25,"sma_20":37.93,"sma_60":37.26,"sma_120":38.84},{"date":"2025-07-09","open":39.24,"high":39.35,"low":38.9,"close":39.14,"volume":183240,"rsi_14":67.77,"sma_20":38.02,"sma_60":37.35,"sma_120":38.83},{"date":"2025-07-10","open":39.24,"high":40.24,"low":39.24,"close":39.98,"volume":328264,"rsi_14":70.62,"sma_20":38.15,"sma_60":37.43,"sma_120":38.81},{"date":"2025-07-11","open":39.9,"high":40.0,"low":39.79,"close":39.9,"volume":166980,"rsi_14":73.97,"sma_20":38.26,"sma_60":37.5,"sma_120":38.8},{"date":"2025-07-14","open":40.02,"high":40.34,"low":39.93,"close":40.27,"volume":1060224,"rsi_14":73.25,"sma_20":38.41,"sma_60":37.58,"sma_120":38.79},{"date":"2025-07-15","open":40.04,"high":40.17,"low":39.57,"close":39.66,"volume":199619,"rsi_14":61.91,"sma_20":38.56,"sma_60":37.66,"sma_120":38.77},{"date":"2025-07-16","open":39.37,"high":39.48,"low":39.04,"close":39.45,"volume":510782,"rsi_14":60.98,"sma_20":38.69,"sma_60":37.74,"sma_120":38.75},{"date":"2025-07-17","open":40.15,"high":41.27,"low":39.74,"close":41.13,"volume":478301,"rsi_14":65.91,"sma_20":38.93,"sma_60":37.85,"sma_120":38.75},{"date":"2025-07-18","open":41.82,"high":42.25,"low":41.73,"close":41.86,"volume":334499,"rsi_14":70.26,"sma_20":39.2,"sma_60":37.96,"sma_120":38.76},{"date":"2025-07-21","open":42.61,"high":42.61,"low":42.2,"close":42.2,"volume":941253,"rsi_14":72.48,"sma_20":39.51,"sma_60":38.07,"sma_120":38.77},{"date":"2025-07-22","open":42.72,"high":43.67,"low":42.72,"close":43.6,"volume":505887,"rsi_14":76.14,"sma_20":39.87,"sma_60":38.19,"sma_120":38.8},{"date":"2025-07-23","open":43.32,"high":43.47,"low":42.95,"close":43.17,"volume":460063,"rsi_14":71.58,"sma_20":40.13,"sma_60":38.3,"sma_120":38.82},{"date":"2025-07-24","open":44.05,"high":44.63,"low":44.05,"close":44.17,"volume":518358,"rsi_14":72.25,"sma_20":40.45,"sma_60":38.43,"sma_120":38.85},{"date":"2025-07-25","open":44.29,"high":44.32,"low":44.01,"close":44.32,"volume":308114,"rsi_14":82.77,"sma_20":40.74,"sma_60":38.56,"sma_120":38.88},{"date":"2025-07-28","open":43.59,"high":43.85,"low":42.93,"close":42.96,"volume":461248,"rsi_14":68.62,"sma_20":40.98,"sma_60":38.67,"sma_120":38.91},{"date":"2025-07-29","open":42.97,"high":43.2,"low":42.51,"close":42.64,"volume":350223,"rsi_14":68.4,"sma_20":41.21,"sma_60":38.78,"sma_120":38.94},{"date":"2025-07-30","open":42.37,"high":42.46,"low":41.54,"close":41.7,"volume":458331,"rsi_14":58.93,"sma_20":41.38,"sma_60":38.85,"sma_120":38.95},{"date":"2025-07-31","open":41.08,"high":41.33,"low":40.41,"close":40.7,"volume":363423,"rsi_14":53.77,"sma_20":41.48,"sma_60":38.92,"sma_120":38.95},{"date":"2025-08-01","open":40.48,"high":40.71,"low":40.13,"close":40.52,"volume":196743,"rsi_14":51.2,"sma_20":41.54,"sma_60":38.98,"sma_120":38.94},{"date":"2025-08-04","open":40.97,"high":41.29,"low":40.94,"close":41.2,"volume":201986,"rsi_14":57.37,"sma_20":41.69,"sma_60":39.05,"sma_120":38.95},{"date":"2025-08-05","open":41.59,"high":42.03,"low":41.55,"close":41.91,"volume":147865,"rsi_14":61.22,"sma_20":41.81,"sma_60":39.13,"sma_120":38.96},{"date":"2025-08-06","open":41.93,"high":41.96,"low":41.72,"close":41.92,"volume":271781,"rsi_14":54.23,"sma_20":41.95,"sma_60":39.21,"sma_120":38.97},{"date":"2025-08-07","open":42.37,"high":42.62,"low":42.15,"close":42.59,"volume":199028,"rsi_14":53.99,"sma_20":42.09,"sma_60":39.27,"sma_120":38.98},{"date":"2025-08-08","open":42.98,"high":43.63,"low":42.97,"close":43.63,"volume":257880,"rsi_14":57.17,"sma_20":42.27,"sma_60":39.35,"sma_120":38.99},{"date":"2025-08-11","open":46.29,"high":46.49,"low":45.86,"close":46.05,"volume":1100209,"rsi_14":61.18,"sma_20":42.56,"sma_60":39.47,"sma_120":39.02},{"date":"2025-08-12","open":45.7,"high":46.02,"low":45.16,"close":45.83,"volume":291828,"rsi_14":62.43,"sma_20":42.88,"sma_60":39.6,"sma_120":39.06},{"date":"2025-08-13","open":46.01,"high":46.16,"low":45.73,"close":46.12,"volume":236991,"rsi_14":59.74,"sma_20":43.21,"sma_60":39.73,"sma_120":39.09},{"date":"2025-08-14","open":45.38,"high":45.38,"low":44.72,"close":45.03,"volume":327541,"rsi_14":53.22,"sma_20":43.41,"sma_60":39.85,"sma_120":39.11},{"date":"2025-08-15","open":45.65,"high":45.94,"low":45.59,"close":45.68,"volume":164459,"rsi_14":63.3,"sma_20":43.6,"sma_60":39.97,"sma_120":39.14},{"date":"2025-08-18","open":45.86,"high":46.06,"low":45.61,"close":45.94,"volume":384947,"rsi_14":66.21,"sma_20":43.79,"sma_60":40.11,"sma_120":39.18},{"date":"2025-08-19","open":45.93,"high":45.93,"low":45.02,"close":45.08,"volume":241505,"rsi_14":66.73,"sma_20":43.86,"sma_60":40.24,"sma_120":39.21},{"date":"2025-08-20","open":44.69,"high":45.06,"low":44.36,"close":44.65,"volume":381813,"rsi_14":70.77,"sma_20":43.94,"sma_60":40.37,"sma_120":39.23},{"date":"2025-08-21","open":44.39,"high":45.0,"low":44.35,"close":44.74,"volume":244373,"rsi_14":72.39,"sma_20":43.96,"sma_60":40.5,"sma_120":39.27},{"date":"2025-08-22","open":44.74,"high":46.19,"low":44.74,"close":46.19,"volume":292080,"rsi_14":74.46,"sma_20":44.06,"sma_60":40.66,"sma_120":39.32},{"date":"2025-08-25","open":45.77,"high":46.41,"low":45.77,"close":46.08,"volume":297983,"rsi_14":71.74,"sma_20":44.22,"sma_60":40.81,"sma_120":39.37},{"date":"2025-08-26","open":46.01,"high":46.41,"low":45.77,"close":46.04,"volume":205264,"rsi_14":71.41,"sma_20":44.39,"sma_60":40.98,"sma_120":39.41},{"date":"2025-08-27","open":45.96,"high":46.48,"low":45.68,"close":46.46,"volume":249327,"rsi_14":70.63,"sma_20":44.63,"sma_60":41.16,"sma_120":39.46},{"date":"2025-08-28","open":46.58,"high":46.68,"low":46.24,"close":46.42,"volume":263747,"rsi_14":66.67,"sma_20":44.91,"sma_60":41.34,"sma_120":39.51},{"date":"2025-08-29","open":47.17,"high":47.64,"low":46.93,"close":47.13,"volume":371755,"rsi_14":58.12,"sma_20":45.25,"sma_60":41.51,"sma_120":39.58},{"date":"2025-09-02","open":46.27,"high":46.67,"low":45.95,"close":46.49,"volume":575948,"rsi_14":54.62,"sma_20":45.51,"sma_60":41.67,"sma_120":39.63},{"date":"2025-09-03","open":46.65,"high":46.89,"low":46.47,"close":46.59,"volume":201615,"rsi_14":53.38,"sma_20":45.75,"sma_60":41.83,"sma_120":39.69},{"date":"2025-09-04","open":46.71,"high":46.92,"low":46.27,"close":46.7,"volume":167919,"rsi_14":64.09,"sma_20":45.99,"sma_60":41.99,"sma_120":39.75},{"date":"2025-09-05","open":49.39,"high":50.55,"low":49.39,"close":50.21,"volume":533415,"rsi_14":75.79,"sma_20":46.37,"sma_60":42.2,"sma_120":39.83},{"date":"2025-09-08","open":51.03,"high":51.32,"low":50.81,"close":51.2,"volume":301978,"rsi_14":77.64,"sma_20":46.75,"sma_60":42.43,"sma_120":39.91},{"date":"2025-09-09","open":49.83,"high":49.87,"low":49.27,"close":49.35,"volume":591251,"rsi_14":70.36,"sma_20":46.92,"sma_60":42.63,"sma_120":39.98},{"date":"2025-09-10","open":48.6,"high":48.76,"low":48.36,"close":48.46,"volume":259224,"rsi_14":67.42,"sma_20":47.05,"sma_60":42.83,"sma_120":40.04},{"date":"2025-09-11","open":49.01,"high":50.05,"low":49.01,"close":50.03,"volume":139517,"rsi_14":71.3,"sma_20":47.25,"sma_60":43.05,"sma_120":40.12},{"date":"2025-09-12","open":49.63,"high":49.73,"low":49.27,"close":49.67,"volume":119798,"rsi_14":65.32,"sma_20":47.48,"sma_60":43.27,"sma_120":40.2},{"date":"2025-09-15","open":50.95,"high":51.66,"low":50.95,"close":51.5,"volume":335581,"rsi_14":70.74,"sma_20":47.77,"sma_60":43.53,"sma_120":40.29},{"date":"2025-09-16","open":51.5,"high":51.59,"low":51.02,"close":51.49,"volume":241086,"rsi_14":70.91,"sma_20":48.05,"sma_60":43.79,"sma_120":40.39},{"date":"2025-09-17","open":51.89,"high":52.75,"low":51.79,"close":52.21,"volume":314059,"rsi_14":71.56,"sma_20":48.41,"sma_60":44.05,"sma_120":40.49},{"date":"2025-09-18","open":52.26,"high":52.27,"low":51.73,"close":52.16,"volume":221424,"rsi_14":71.5,"sma_20":48.79,"sma_60":44.29,"sma_120":40.59},{"date":"2025-09-19","open":52.44,"high":52.94,"low":52.25,"close":52.49,"volume":307258,"rsi_14":70.65,"sma_20":49.18,"sma_60":44.53,"sma_120":40.7},{"date":"2025-09-22","open":52.35,"high":52.89,"low":52.14,"close":52.73,"volume":227792,"rsi_14":74.86,"sma_20":49.51,"sma_60":44.77,"sma_120":40.82},{"date":"2025-09-23","open":52.84,"high":53.53,"low":52.68,"close":52.72,"volume":210266,"rsi_14":74.6,"sma_20":49.85,"sma_60":45.01,"sma_120":40.94},{"date":"2025-09-24","open":54.02,"high":55.21,"low":54.02,"close":54.76,"volume":684068,"rsi_14":78.0,"sma_20":50.28,"sma_60":45.29,"sma_120":41.08},{"date":"2025-09-25","open":54.64,"high":55.86,"low":54.49,"close":55.57,"volume":474561,"rsi_14":72.9,"sma_20":50.74,"sma_60":45.58,"sma_120":41.24},{"date":"2025-09-26","open":54.99,"high":55.4,"low":54.09,"close":55.17,"volume":349680,"rsi_14":67.89,"sma_20":51.18,"sma_60":45.86,"sma_120":41.41},{"date":"2025-09-29","open":56.2,"high":56.56,"low":55.94,"close":56.11,"volume":423856,"rsi_14":83.15,"sma_20":51.64,"sma_60":46.14,"sma_120":41.61},{"date":"2025-09-30","open":56.86,"high":56.93,"low":56.01,"close":56.46,"volume":455526,"rsi_14":91.37,"sma_20":52.14,"sma_60":46.45,"sma_120":41.82},{"date":"2025-10-01","open":56.46,"high":57.27,"low":56.43,"close":57.17,"volume":279853,"rsi_14":90.53,"sma_20":52.67,"sma_60":46.74,"sma_120":42.0},{"date":"2025-10-02","open":58.14,"high":58.53,"low":57.59,"close":58.03,"volume":409788,"rsi_14":94.98,"sma_20":53.24,"sma_60":47.06,"sma_120":42.2},{"date":"2025-10-03","open":58.63,"high":58.89,"low":57.81,"close":58.47,"volume":452572,"rsi_14":94.1,"sma_20":53.66,"sma_60":47.37,"sma_120":42.4},{"date":"2025-10-06","open":59.1,"high":59.47,"low":58.46,"close":59.18,"volume":503034,"rsi_14":94.69,"sma_20":54.06,"sma_60":47.7,"sma_120":42.6},{"date":"2025-10-07","open":59.59,"high":59.68,"low":58.26,"close":58.36,"volume":590313,"rsi_14":85.29,"sma_20":54.51,"sma_60":48.0,"sma_120":42.79},{"date":"2025-10-08","open":58.78,"high":59.38,"low":58.43,"close":59.28,"volume":465181,"rsi_14":87.15,"sma_20":55.06,"sma_60":48.33,"sma_120":43.0},{"date":"2025-10-09","open":59.59,"high":59.59,"low":58.46,"close":58.71,"volume":507517,"rsi_14":81.7,"sma_20":55.49,"sma_60":48.65,"sma_120":43.2},{"date":"2025-10-10","open":56.41,"high":56.61,"low":53.51,"close":53.55,"volume":1560775,"rsi_14":52.76,"sma_20":55.69,"sma_60":48.86,"sma_120":43.35},{"date":"2025-10-13","open":56.79,"high":58.04,"low":56.61,"close":57.82,"volume":1183349,"rsi_14":63.41,"sma_20":56.01,"sma_60":49.13,"sma_120":43.54},{"date":"2025-10-14","open":55.61,"high":57.38,"low":55.08,"close":56.88,"volume":480260,"rsi_14":55.91,"sma_20":56.28,"sma_60":49.37,"sma_120":43.72},{"date":"2025-10-15","open":57.54,"high":57.6,"low":56.37,"close":56.95,"volume":894383,"rsi_14":54.02,"sma_20":56.52,"sma_60":49.6,"sma_120":43.89},{"date":"2025-10-16","open":57.74,"high":58.08,"low":56.84,"close":57.02,"volume":592615,"rsi_14":55.51,"sma_20":56.76,"sma_60":49.83,"sma_120":44.06},{"date":"2025-10-17","open":56.16,"high":56.64,"low":56.13,"close":56.45,"volume":401199,"rsi_14":51.02,"sma_20":56.96,"sma_60":50.04,"sma_120":44.23},{"date":"2025-10-20","open":56.76,"high":57.37,"low":56.76,"close":57.25,"volume":282705,"rsi_14":52.34,"sma_20":57.19,"sma_60":50.25,"sma_120":44.41},{"date":"2025-10-21","open":57.43,"high":57.43,"low":56.39,"close":56.86,"volume":670722,"rsi_14":49.04,"sma_20":57.4,"sma_60":50.49,"sma_120":44.58},{"date":"2025-10-22","open":56.31,"high":56.81,"low":55.42,"close":56.0,"volume":638331,"rsi_14":43.91,"sma_20":57.46,"sma_60":50.71,"sma_120":44.74},{"date":"2025-10-23","open":56.66,"high":57.95,"low":56.66,"close":57.84,"volume":219783,"rsi_14":48.24,"sma_20":57.57,"sma_60":50.98,"sma_120":44.92},{"date":"2025-10-24","open":59.59,"high":60.79,"low":59.59,"close":60.61,"volume":654800,"rsi_14":53.56,"sma_20":57.85,"sma_60":51.31,"sma_120":45.12},{"date":"2025-10-27","open":60.46,"high":60.53,"low":58.91,"close":58.97,"volume":355066,"rsi_14":51.47,"sma_20":57.99,"sma_60":51.62,"sma_120":45.3},{"date":"2025-10-28","open":59.96,"high":60.23,"low":59.48,"close":59.95,"volume":237247,"rsi_14":51.61,"sma_20":58.17,"sma_60":51.94,"sma_120":45.5},{"date":"2025-10-29","open":61.13,"high":62.29,"low":61.13,"close":61.62,"volume":487222,"rsi_14":56.6,"sma_20":58.39,"sma_60":52.27,"sma_120":45.7},{"date":"2025-10-30","open":62.29,"high":62.84,"low":62.0,"close":62.72,"volume":413100,"rsi_14":75.48,"sma_20":58.63,"sma_60":52.62,"sma_120":45.91},{"date":"2025-10-31","open":61.74,"high":62.27,"low":61.4,"close":61.89,"volume":743431,"rsi_14":64.0,"sma_20":58.8,"sma_60":52.94,"sma_120":46.11},{"date":"2025-11-03","open":61.49,"high":61.49,"low":60.7,"close":61.06,"volume":286458,"rsi_14":64.49,"sma_20":58.89,"sma_60":53.24,"sma_120":46.29},{"date":"2025-11-04","open":58.95,"high":59.8,"low":58.82,"close":58.84,"volume":343587,"rsi_14":55.72,"sma_20":58.92,"sma_60":53.45,"sma_120":46.46},{"date":"2025-11-05","open":59.05,"high":60.51,"low":59.05,"close":60.36,"volume":311074,"rsi_14":59.26,"sma_20":58.97,"sma_60":53.69,"sma_120":46.64},{"date":"2025-11-06","open":60.58,"high":60.9,"low":59.53,"close":59.8,"volume":243471,"rsi_14":59.29,"sma_20":59.03,"sma_60":53.92,"sma_120":46.82},{"date":"2025-11-07","open":59.76,"high":60.68,"low":59.34,"close":60.47,"volume":197223,"rsi_14":59.0,"sma_20":59.38,"sma_60":54.18,"sma_120":47.01},{"date":"2025-11-10","open":61.25,"high":62.02,"low":61.02,"close":61.91,"volume":348418,"rsi_14":63.36,"sma_20":59.58,"sma_60":54.46,"sma_120":47.21},{"date":"2025-11-11","open":61.54,"high":61.54,"low":60.98,"close":61.36,"volume":210049,"rsi_14":64.37,"sma_20":59.81,"sma_60":54.71,"sma_120":47.41},{"date":"2025-11-12","open":61.61,"high":62.07,"low":61.36,"close":61.88,"volume":245686,"rsi_14":61.68,"sma_20":60.06,"sma_60":55.0,"sma_120":47.62},{"date":"2025-11-13","open":63.63,"high":64.38,"low":62.91,"close":63.25,"volume":601460,"rsi_14":58.3,"sma_20":60.37,"sma_60":55.31,"sma_120":47.84},{"date":"2025-11-14","open":61.87,"high":63.55,"low":61.75,"close":63.33,"volume":1035308,"rsi_14":65.19,"sma_20":60.72,"sma_60":55.62,"sma_120":48.06},{"date":"2025-11-17","open":63.37,"high":64.78,"low":63.19,"close":63.29,"volume":895144,"rsi_14":62.44,"sma_20":61.02,"sma_60":55.91,"sma_120":48.28},{"date":"2025-11-18","open":61.78,"high":62.43,"low":61.43,"close":62.09,"volume":556554,"rsi_14":51.8,"sma_20":61.28,"sma_60":56.18,"sma_120":48.49},{"date":"2025-11-19","open":62.55,"high":63.36,"low":62.37,"close":62.72,"volume":232175,"rsi_14":50.0,"sma_20":61.62,"sma_60":56.46,"sma_120":48.72},{"date":"2025-11-20","open":62.92,"high":63.22,"low":60.85,"close":60.9,"volume":425283,"rsi_14":46.31,"sma_20":61.78,"sma_60":56.7,"sma_120":48.93},{"date":"2025-11-21","open":59.25,"high":59.98,"low":58.59,"close":59.88,"volume":612478,"rsi_14":45.67,"sma_20":61.74,"sma_60":56.92,"sma_120":49.13},{"date":"2025-11-24","open":59.29,"high":59.99,"low":59.1,"close":59.9,"volume":208457,"rsi_14":54.59,"sma_20":61.79,"sma_60":57.14,"sma_120":49.32},{"date":"2025-11-25","open":60.53,"high":61.07,"low":60.19,"close":60.95,"volume":331505,"rsi_14":52.66,"sma_20":61.84,"sma_60":57.38,"sma_120":49.53},{"date":"2025-11-26","open":61.58,"high":62.49,"low":61.56,"close":62.38,"volume":142162,"rsi_14":60.89,"sma_20":61.87,"sma_60":57.65,"sma_120":49.74},{"date":"2025-11-28","open":62.27,"high":63.09,"low":62.27,"close":63.02,"volume":183419,"rsi_14":60.79,"sma_20":61.89,"sma_60":57.92,"sma_120":49.95},{"date":"2025-12-01","open":62.82,"high":63.4,"low":62.52,"close":62.59,"volume":226917,"rsi_14":53.12,"sma_20":61.92,"sma_60":58.13,"sma_120":50.16},{"date":"2025-12-02","open":62.68,"high":62.79,"low":61.89,"close":62.38,"volume":289643,"rsi_14":54.88,"sma_20":61.99,"sma_60":58.31,"sma_120":50.37},{"date":"2025-12-03","open":61.87,"high":62.72,"low":61.78,"close":62.65,"volume":182838,"rsi_14":53.74,"sma_20":62.18,"sma_60":58.54,"sma_120":50.58},{"date":"2025-12-04","open":61.95,"high":62.22,"low":61.56,"close":61.8,"volume":179334,"rsi_14":42.52,"sma_20":62.25,"sma_60":58.76,"sma_120":50.79},{"date":"2025-12-05","open":62.38,"high":63.03,"low":62.13,"close":62.42,"volume":164644,"rsi_14":45.53,"sma_20":62.39,"sma_60":58.97,"sma_120":51.01},{"date":"2025-12-08","open":63.32,"high":63.85,"low":63.14,"close":63.37,"volume":284624,"rsi_14":50.36,"sma_20":62.53,"sma_60":59.2,"sma_120":51.24},{"date":"2025-12-09","open":62.87,"high":64.06,"low":62.38,"close":63.78,"volume":189818,"rsi_14":58.16,"sma_20":62.63,"sma_60":59.41,"sma_120":51.47},{"date":"2025-12-10","open":63.8,"high":64.93,"low":63.8,"close":64.77,"volume":228462,"rsi_14":59.59,"sma_20":62.8,"sma_60":59.63,"sma_120":51.71},{"date":"2025-12-11","open":64.39,"high":64.74,"low":63.8,"close":64.68,"volume":272937,"rsi_14":71.05,"sma_20":62.94,"sma_60":59.84,"sma_120":51.94},{"date":"2025-12-12","open":64.54,"high":64.61,"low":62.97,"close":63.43,"volume":232118,"rsi_14":69.29,"sma_20":62.95,"sma_60":60.03,"sma_120":52.16},{"date":"2025-12-15","open":63.48,"high":63.66,"low":63.06,"close":63.17,"volume":124950,"rsi_14":67.33,"sma_20":62.94,"sma_60":60.21,"sma_120":52.37},{"date":"2025-12-16","open":62.57,"high":62.86,"low":61.81,"close":62.56,"volume":409245,"rsi_14":58.92,"sma_20":62.9,"sma_60":60.37,"sma_120":52.57},{"date":"2025-12-17","open":63.82,"high":64.43,"low":63.16,"close":63.18,"volume":235712,"rsi_14":54.9,"sma_20":62.96,"sma_60":60.55,"sma_120":52.78},{"date":"2025-12-18","open":62.96,"high":63.64,"low":62.76,"close":63.38,"volume":206554,"rsi_14":52.3,"sma_20":62.99,"sma_60":60.69,"sma_120":52.99},{"date":"2025-12-19","open":63.53,"high":64.05,"low":63.1,"close":63.65,"volume":220660,"rsi_14":56.99,"sma_20":63.13,"sma_60":60.83,"sma_120":53.21},{"date":"2025-12-22","open":64.57,"high":65.39,"low":64.44,"close":65.25,"volume":545978,"rsi_14":65.97,"sma_20":63.4,"sma_60":61.0,"sma_120":53.43},{"date":"2025-12-23","open":65.9,"high":66.36,"low":65.78,"close":66.2,"volume":441710,"rsi_14":68.38,"sma_20":63.72,"sma_60":61.17,"sma_120":53.65},{"date":"2025-12-24","open":66.48,"high":66.73,"low":66.24,"close":66.64,"volume":176462,"rsi_14":76.1,"sma_20":64.0,"sma_60":61.34,"sma_120":53.89},{"date":"2025-12-26","open":67.14,"high":67.47,"low":66.91,"close":67.42,"volume":260419,"rsi_14":76.53,"sma_20":64.26,"sma_60":61.51,"sma_120":54.13},{"date":"2025-12-29","open":65.84,"high":66.04,"low":65.1,"close":65.28,"volume":421862,"rsi_14":58.97,"sma_20":64.37,"sma_60":61.63,"sma_120":54.35},{"date":"2025-12-30","open":65.42,"high":65.8,"low":65.17,"close":65.25,"volume":158662,"rsi_14":56.19,"sma_20":64.5,"sma_60":61.74,"sma_120":54.56},{"date":"2025-12-31","open":65.08,"high":65.08,"low":64.49,"close":64.59,"volume":245422,"rsi_14":48.23,"sma_20":64.6,"sma_60":61.83,"sma_120":54.76},{"date":"2026-01-02","open":65.6,"high":66.11,"low":65.41,"close":65.99,"volume":353820,"rsi_14":54.97,"sma_20":64.76,"sma_60":61.95,"sma_120":54.98},{"date":"2026-01-05","open":66.55,"high":67.35,"low":66.3,"close":67.13,"volume":436882,"rsi_14":65.58,"sma_20":65.02,"sma_60":62.08,"sma_120":55.2},{"date":"2026-01-06","open":67.95,"high":69.46,"low":67.95,"close":69.28,"volume":701368,"rsi_14":72.47,"sma_20":65.35,"sma_60":62.26,"sma_120":55.45},{"date":"2026-01-07","open":68.61,"high":68.91,"low":68.01,"close":68.7,"volume":382530,"rsi_14":72.69,"sma_20":65.61,"sma_60":62.51,"sma_120":55.68},{"date":"2026-01-08","open":68.01,"high":68.02,"low":67.23,"close":67.8,"volume":272148,"rsi_14":66.52,"sma_20":65.81,"sma_60":62.67,"sma_120":55.9},{"date":"2026-01-09","open":67.5,"high":68.01,"low":67.05,"close":67.92,"volume":278806,"rsi_14":66.34,"sma_20":65.96,"sma_60":62.85,"sma_120":56.11},{"date":"2026-01-12","open":69.0,"high":69.82,"low":68.18,"close":69.71,"volume":330595,"rsi_14":69.77,"sma_20":66.2,"sma_60":63.07,"sma_120":56.33},{"date":"2026-01-13","open":70.22,"high":70.56,"low":69.73,"close":70.21,"volume":573209,"rsi_14":67.36,"sma_20":66.53,"sma_60":63.28,"sma_120":56.56},{"date":"2026-01-14","open":69.71,"high":70.41,"low":69.21,"close":70.32,"volume":364581,"rsi_14":65.23,"sma_20":66.88,"sma_60":63.51,"sma_120":56.77},{"date":"2026-01-15","open":70.79,"high":71.22,"low":70.36,"close":70.56,"volume":287301,"rsi_14":64.69,"sma_20":67.28,"sma_60":63.73,"sma_120":56.99},{"date":"2026-01-16","open":69.71,"high":69.71,"low":68.78,"close":69.37,"volume":394199,"rsi_14":56.7,"sma_20":67.58,"sma_60":63.94,"sma_120":57.21},{"date":"2026-01-20","open":69.24,"high":69.99,"low":69.04,"close":69.71,"volume":376057,"rsi_14":68.74,"sma_20":67.89,"sma_60":64.17,"sma_120":57.44},{"date":"2026-01-21","open":71.62,"high":72.37,"low":71.5,"close":72.23,"volume":535589,"rsi_14":75.57,"sma_20":68.31,"sma_60":64.41,"sma_120":57.69},{"date":"2026-01-22","open":72.55,"high":73.31,"low":72.11,"close":73.07,"volume":491918,"rsi_14":80.65,"sma_20":68.69,"sma_60":64.61,"sma_120":57.96},{"date":"2026-01-23","open":73.94,"high":74.6,"low":73.25,"close":74.44,"volume":512700,"rsi_14":80.59,"sma_20":69.1,"sma_60":64.87,"sma_120":58.25},{"date":"2026-01-26","open":75.13,"high":75.54,"low":74.09,"close":74.17,"volume":566000,"rsi_14":77.21,"sma_20":69.47,"sma_60":65.1,"sma_120":58.52},{"date":"2026-01-27","open":74.08,"high":74.95,"low":73.9,"close":74.89,"volume":315400,"rsi_14":74.37,"sma_20":69.83,"sma_60":65.32,"sma_120":58.8},{"date":"2026-01-28","open":74.92,"high":75.03,"low":73.4,"close":74.42,"volume":457100,"rsi_14":75.09,"sma_20":70.28,"sma_60":65.51,"sma_120":59.07},{"date":"2026-01-29","open":74.2,"high":74.36,"low":71.55,"close":73.31,"volume":1481400,"rsi_14":73.8,"sma_20":70.69,"sma_60":65.7,"sma_120":59.32},{"date":"2026-01-30","open":71.2,"high":71.81,"low":69.28,"close":69.66,"volume":826500,"rsi_14":55.73,"sma_20":70.94,"sma_60":65.84,"sma_120":59.54},{"date":"2026-02-02","open":69.59,"high":70.48,"low":69.59,"close":69.83,"volume":532200,"rsi_14":50.44,"sma_20":71.13,"sma_60":66.03,"sma_120":59.74},{"date":"2026-02-03","open":71.55,"high":72.05,"low":70.7,"close":71.65,"volume":567300,"rsi_14":54.84,"sma_20":71.36,"sma_60":66.21,"sma_120":59.95},{"date":"2026-02-04","open":72.34,"high":72.69,"low":69.63,"close":70.49,"volume":581800,"rsi_14":50.53,"sma_20":71.42,"sma_60":66.39,"sma_120":60.16},{"date":"2026-02-05","open":68.96,"high":69.71,"low":67.74,"close":67.76,"volume":529800,"rsi_14":42.35,"sma_20":71.37,"sma_60":66.51,"sma_120":60.34},{"date":"2026-02-06","open":69.61,"high":70.99,"low":69.61,"close":70.79,"volume":786100,"rsi_14":53.52,"sma_20":71.52,"sma_60":66.65,"sma_120":60.55},{"date":"2026-02-09","open":70.91,"high":72.02,"low":70.65,"close":71.99,"volume":403961,"rsi_14":72.16,"sma_20":68.97,"sma_60":64.83,"sma_120":58.23},{"date":"2026-02-10","open":71.46,"high":71.87,"low":71.17,"close":71.61,"volume":339337,"rsi_14":67.18,"sma_20":69.21,"sma_60":65.02,"sma_120":58.48},{"date":"2026-02-11","open":72.53,"high":73.53,"low":71.87,"close":73.44,"volume":454569,"rsi_14":66.68,"sma_20":69.51,"sma_60":65.21,"sma_120":58.74},{"date":"2026-02-12","open":73.65,"high":74.12,"low":71.23,"close":71.45,"volume":465613,"rsi_14":59.74,"sma_20":69.81,"sma_60":65.36,"sma_120":58.99},{"date":"2026-02-13","open":71.35,"high":72.6,"low":70.53,"close":72.4,"volume":246248,"rsi_14":66.26,"sma_20":70.17,"sma_60":65.53,"sma_120":59.24},{"date":"2026-02-17","open":71.49,"high":72.42,"low":70.95,"close":72.17,"volume":218780,"rsi_14":65.43,"sma_20":70.55,"sma_60":65.71,"sma_120":59.48},{"date":"2026-02-18","open":73.05,"high":74.31,"low":72.75,"close":73.53,"volume":270700,"rsi_14":47.95,"sma_20":72.47,"sma_60":67.78,"sma_120":62.12},{"date":"2026-02-19","open":72.86,"high":72.93,"low":71.86,"close":72.82,"volume":172500,"rsi_14":48.85,"sma_20":72.5,"sma_60":67.98,"sma_120":62.34},{"date":"2026-02-20","open":72.1,"high":72.93,"low":71.85,"close":72.81,"volume":151813,"rsi_14":58.98,"sma_20":72.49,"sma_60":68.19,"sma_120":62.56},{"date":"2026-02-23","open":72.68,"high":73.55,"low":72.5,"close":73.47,"volume":198100,"rsi_14":60.08,"sma_20":72.44,"sma_60":68.42,"sma_120":62.78},{"date":"2026-02-24","open":73.44,"high":75.46,"low":73.44,"close":75.27,"volume":641942,"rsi_14":67.12,"sma_20":71.31,"sma_60":66.19,"sma_120":59.94},{"date":"2026-02-25","open":77.2,"high":77.7,"low":76.76,"close":76.77,"volume":445792,"rsi_14":69.82,"sma_20":71.68,"sma_60":66.47,"sma_120":60.2},{"date":"2026-02-26","open":76.22,"high":76.26,"low":74.1,"close":75.45,"volume":334698,"rsi_14":64.33,"sma_20":72.02,"sma_60":66.72,"sma_120":60.45},{"date":"2026-02-27","open":75.38,"high":75.59,"low":74.76,"close":75.08,"volume":225325,"rsi_14":67.42,"sma_20":72.39,"sma_60":66.94,"sma_120":60.7},{"date":"2026-03-02","open":73.14,"high":75.02,"low":72.75,"close":74.91,"volume":398149,"rsi_14":66.11,"sma_20":72.74,"sma_60":67.16,"sma_120":60.94},{"date":"2026-03-03","open":69.33,"high":70.52,"low":67.41,"close":70.06,"volume":996554,"rsi_14":43.95,"sma_20":72.75,"sma_60":67.3,"sma_120":61.15},{"date":"2026-03-04","open":70.23,"high":71.03,"low":69.93,"close":70.84,"volume":312008,"rsi_14":44.16,"sma_20":72.79,"sma_60":67.42,"sma_120":61.37},{"date":"2026-03-05","open":70.27,"high":70.57,"low":68.16,"close":68.85,"volume":314234,"rsi_14":42.01,"sma_20":72.71,"sma_60":67.51,"sma_120":61.57},{"date":"2026-03-06","open":68.18,"high":69.37,"low":68.08,"close":68.68,"volume":233118,"rsi_14":42.59,"sma_20":72.62,"sma_60":67.6,"sma_120":61.75},{"date":"2026-03-09","open":68.5,"high":71.25,"low":67.98,"close":71.13,"volume":448593,"rsi_14":44.14,"sma_20":72.71,"sma_60":67.75,"sma_120":61.96},{"date":"2026-03-10","open":71.49,"high":73.02,"low":71.41,"close":71.72,"volume":201216,"rsi_14":50.76,"sma_20":72.81,"sma_60":67.9,"sma_120":62.18},{"date":"2026-03-11","open":71.37,"high":72.97,"low":71.37,"close":72.68,"volume":162144,"rsi_14":50.68,"sma_20":72.83,"sma_60":68.09,"sma_120":62.39},{"date":"2026-03-12","open":72.0,"high":72.01,"low":70.4,"close":70.85,"volume":124490,"rsi_14":46.6,"sma_20":72.72,"sma_60":68.27,"sma_120":62.6},{"date":"2026-03-13","open":71.61,"high":72.35,"low":69.79,"close":70.11,"volume":270225,"rsi_14":43.34,"sma_20":72.63,"sma_60":68.44,"sma_120":62.79},{"date":"2026-03-16","open":70.98,"high":71.69,"low":70.7,"close":71.32,"volume":208520,"rsi_14":39.55,"sma_20":72.62,"sma_60":68.61,"sma_120":63.0},{"date":"2026-03-17","open":71.27,"high":71.88,"low":71.14,"close":71.34,"volume":146197,"rsi_14":34.9,"sma_20":72.51,"sma_60":68.76,"sma_120":63.2},{"date":"2026-03-18","open":70.11,"high":70.4,"low":69.1,"close":69.16,"volume":223759,"rsi_14":32.92,"sma_20":72.39,"sma_60":68.86,"sma_120":63.39},{"date":"2026-03-19","open":67.26,"high":68.81,"low":66.42,"close":68.45,"volume":386813,"rsi_14":32.4,"sma_20":72.19,"sma_60":68.95,"sma_120":63.54},{"date":"2026-03-20","open":68.68,"high":69.16,"low":66.32,"close":66.7,"volume":232105,"rsi_14":29.92,"sma_20":71.92,"sma_60":69.02,"sma_120":63.67},{"date":"2026-03-23","open":68.92,"high":70.37,"low":68.72,"close":69.6,"volume":280440,"rsi_14":48.8,"sma_20":71.75,"sma_60":69.14,"sma_120":63.84},{"date":"2026-03-24","open":68.79,"high":70.55,"low":68.56,"close":70.44,"volume":209792,"rsi_14":48.68,"sma_20":71.51,"sma_60":69.28,"sma_120":64.02},{"date":"2026-03-25","open":71.86,"high":72.35,"low":71.44,"close":71.72,"volume":131371,"rsi_14":58.15,"sma_20":71.26,"sma_60":69.43,"sma_120":64.2},{"date":"2026-03-26","open":70.73,"high":71.56,"low":69.97,"close":70.07,"volume":178097,"rsi_14":53.59,"sma_20":70.98,"sma_60":69.54,"sma_120":64.37},{"date":"2026-03-27","open":71.5,"high":72.74,"low":71.16,"close":71.61,"volume":240967,"rsi_14":51.21,"sma_20":70.81,"sma_60":69.67,"sma_120":64.54},{"date":"2026-03-30","open":73.71,"high":73.97,"low":71.89,"close":72.21,"volume":388182,"rsi_14":51.42,"sma_20":70.67,"sma_60":69.79,"sma_120":64.71},{"date":"2026-03-31","open":72.44,"high":74.1,"low":71.96,"close":74.04,"volume":224042,"rsi_14":53.78,"sma_20":70.88,"sma_60":69.94,"sma_120":64.89},{"date":"2026-04-01","open":73.84,"high":74.88,"low":73.73,"close":74.13,"volume":294206,"rsi_14":59.18,"sma_20":71.04,"sma_60":70.12,"sma_120":65.07},{"date":"2026-04-02","open":72.24,"high":74.69,"low":72.24,"close":73.86,"volume":176745,"rsi_14":61.67,"sma_20":71.3,"sma_60":70.3,"sma_120":65.25},{"date":"2026-04-06","open":73.41,"high":73.69,"low":72.45,"close":72.81,"volume":160588,"rsi_14":54.31,"sma_20":71.5,"sma_60":70.46,"sma_120":65.42},{"date":"2026-04-07","open":73.12,"high":73.78,"low":72.44,"close":73.43,"volume":130787,"rsi_14":56.32,"sma_20":71.62,"sma_60":70.63,"sma_120":65.59},{"date":"2026-04-08","open":76.71,"high":77.16,"low":75.81,"close":76.39,"volume":274960,"rsi_14":70.01,"sma_20":71.85,"sma_60":70.85,"sma_120":65.77},{"date":"2026-04-09","open":75.81,"high":76.67,"low":75.39,"close":76.42,"volume":262619,"rsi_14":72.67,"sma_20":72.03,"sma_60":71.06,"sma_120":65.94},{"date":"2026-04-10","open":77.42,"high":78.21,"low":76.86,"close":77.57,"volume":338108,"rsi_14":82.36,"sma_20":72.37,"sma_60":71.26,"sma_120":66.13},{"date":"2026-04-13","open":77.56,"high":79.81,"low":77.11,"close":79.69,"volume":706148,"rsi_14":81.49,"sma_20":72.85,"sma_60":71.48,"sma_120":66.33},{"date":"2026-04-14","open":79.96,"high":80.49,"low":79.47,"close":80.21,"volume":363213,"rsi_14":81.08,"sma_20":73.3,"sma_60":71.71,"sma_120":66.52},{"date":"2026-04-15","open":79.08,"high":79.42,"low":78.38,"close":79.31,"volume":1032672,"rsi_14":74.5,"sma_20":73.7,"sma_60":71.9,"sma_120":66.71},{"date":"2026-04-16","open":80.69,"high":82.09,"low":80.27,"close":81.97,"volume":586510,"rsi_14":86.43,"sma_20":74.34,"sma_60":72.18,"sma_120":66.91},{"date":"2026-04-17","open":83.14,"high":83.77,"low":82.56,"close":82.88,"volume":478991,"rsi_14":85.8,"sma_20":75.06,"sma_60":72.48,"sma_120":67.11},{"date":"2026-04-20","open":82.15,"high":82.84,"low":81.96,"close":82.52,"volume":682376,"rsi_14":83.55,"sma_20":75.86,"sma_60":72.78,"sma_120":67.3},{"date":"2026-04-21","open":83.73,"high":84.21,"low":82.65,"close":82.68,"volume":451836,"rsi_14":81.43,"sma_20":76.52,"sma_60":73.06,"sma_120":67.5},{"date":"2026-04-22","open":84.01,"high":84.59,"low":83.88,"close":84.42,"volume":412173,"rsi_14":83.25,"sma_20":77.22,"sma_60":73.34,"sma_120":67.71},{"date":"2026-04-23","open":82.46,"high":82.95,"low":80.93,"close":81.81,"volume":508173,"rsi_14":72.34,"sma_20":77.73,"sma_60":73.55,"sma_120":67.91},{"date":"2026-04-24","open":83.12,"high":83.61,"low":82.58,"close":83.44,"volume":346244,"rsi_14":78.92,"sma_20":78.4,"sma_60":73.8,"sma_120":68.15},{"date":"2026-04-27","open":83.81,"high":84.75,"low":83.27,"close":84.59,"volume":373081,"rsi_14":79.54,"sma_20":79.05,"sma_60":74.08,"sma_120":68.38},{"date":"2026-04-28","open":84.03,"high":84.51,"low":82.8,"close":83.42,"volume":317658,"rsi_14":70.91,"sma_20":79.62,"sma_60":74.34,"sma_120":68.6},{"date":"2026-04-29","open":85.0,"high":85.18,"low":84.34,"close":84.71,"volume":167577,"rsi_14":72.51,"sma_20":80.15,"sma_60":74.59,"sma_120":68.83},{"date":"2026-04-30","open":85.65,"high":87.97,"low":85.65,"close":87.87,"volume":522258,"rsi_14":75.15,"sma_20":80.83,"sma_60":74.89,"sma_120":69.09},{"date":"2026-05-01","open":87.69,"high":88.53,"low":87.15,"close":88.35,"volume":337744,"rsi_14":73.15,"sma_20":81.57,"sma_60":75.19,"sma_120":69.35},{"date":"2026-05-04","open":87.72,"high":87.89,"low":86.25,"close":86.76,"volume":257244,"rsi_14":66.27,"sma_20":82.26,"sma_60":75.46,"sma_120":69.6},{"date":"2026-05-05","open":87.62,"high":88.29,"low":87.12,"close":88.08,"volume":295432,"rsi_14":71.65,"sma_20":83.0,"sma_60":75.77,"sma_120":69.86},{"date":"2026-05-06","open":89.66,"high":91.25,"low":89.64,"close":91.14,"volume":405207,"rsi_14":72.16,"sma_20":83.74,"sma_60":76.13,"sma_120":70.15},{"date":"2026-05-07","open":90.13,"high":90.95,"low":88.93,"close":88.98,"volume":773660,"rsi_14":64.18,"sma_20":84.38,"sma_60":76.41,"sma_120":70.41},{"date":"2026-05-08","open":88.66,"high":89.85,"low":88.62,"close":89.79,"volume":760219,"rsi_14":66.21,"sma_20":84.98,"sma_60":76.69,"sma_120":70.65},{"date":"2026-05-11","open":90.04,"high":91.6,"low":89.72,"close":91.24,"volume":790290,"rsi_14":68.03,"sma_20":85.56,"sma_60":77.01,"sma_120":70.92},{"date":"2026-05-12","open":88.49,"high":89.35,"low":87.5,"close":89.1,"volume":1181609,"rsi_14":59.61,"sma_20":86.01,"sma_60":77.31,"sma_120":71.16},{"date":"2026-05-13","open":88.45,"high":89.49,"low":88.12,"close":89.21,"volume":705920,"rsi_14":66.85,"sma_20":86.5,"sma_60":77.57,"sma_120":71.39},{"date":"2026-05-14","open":87.83,"high":87.99,"low":86.49,"close":86.59,"volume":430750,"rsi_14":56.91,"sma_20":86.74,"sma_60":77.82,"sma_120":71.59},{"date":"2026-05-15","open":84.08,"high":84.25,"low":83.33,"close":83.73,"volume":523394,"rsi_14":48.22,"sma_20":86.78,"sma_60":78.02,"sma_120":71.77},{"date":"2026-05-18","open":84.0,"high":84.45,"low":82.18,"close":82.68,"volume":504178,"rsi_14":48.54,"sma_20":86.79,"sma_60":78.19,"sma_120":71.95},{"date":"2026-05-19","open":81.33,"high":82.09,"low":80.23,"close":81.44,"volume":456820,"rsi_14":43.22,"sma_20":86.73,"sma_60":78.33,"sma_120":72.14},{"date":"2026-05-20","open":82.15,"high":83.22,"low":81.86,"close":83.14,"volume":298215,"rsi_14":39.48,"sma_20":86.66,"sma_60":78.46,"sma_120":72.33},{"date":"2026-05-21","open":82.9,"high":84.47,"low":82.9,"close":84.03,"volume":205852,"rsi_14":40.63,"sma_20":86.78,"sma_60":78.59,"sma_120":72.53},{"date":"2026-05-22","open":84.71,"high":85.29,"low":84.2,"close":84.92,"volume":719160,"rsi_14":45.82,"sma_20":86.85,"sma_60":78.74,"sma_120":72.73},{"date":"2026-05-26","open":85.44,"high":86.2,"low":85.31,"close":85.99,"volume":363765,"rsi_14":45.13,"sma_20":86.92,"sma_60":78.93,"sma_120":72.93},{"date":"2026-05-27","open":85.0,"high":85.39,"low":84.52,"close":85.17,"volume":299344,"rsi_14":34.89,"sma_20":87.01,"sma_60":79.1,"sma_120":73.13},{"date":"2026-05-28","open":86.08,"high":87.37,"low":85.63,"close":87.13,"volume":308930,"rsi_14":45.3,"sma_20":87.13,"sma_60":79.39,"sma_120":73.34},{"date":"2026-05-29","open":87.13,"high":87.67,"low":86.64,"close":86.79,"volume":232574,"rsi_14":42.14,"sma_20":87.08,"sma_60":79.65,"sma_120":73.54},{"date":"2026-06-01","open":85.62,"high":85.84,"low":84.64,"close":85.73,"volume":1104540,"rsi_14":35.32,"sma_20":86.94,"sma_60":79.93,"sma_120":73.72},{"date":"2026-06-02","open":85.33,"high":86.22,"low":85.1,"close":86.04,"volume":720400,"rsi_14":40.93,"sma_20":86.91,"sma_60":80.22,"sma_120":73.91},{"date":"2026-06-03","open":85.15,"high":85.62,"low":84.31,"close":84.5,"volume":293536,"rsi_14":37.33,"sma_20":86.73,"sma_60":80.45,"sma_120":74.1},{"date":"2026-06-04","open":82.82,"high":83.22,"low":82.38,"close":82.93,"volume":246123,"rsi_14":39.37,"sma_20":86.32,"sma_60":80.64,"sma_120":74.27},{"date":"2026-06-05","open":81.21,"high":81.21,"low":77.69,"close":77.97,"volume":487826,"rsi_14":35.18,"sma_20":85.76,"sma_60":80.72,"sma_120":74.41},{"date":"2026-06-08","open":78.04,"high":78.38,"low":76.71,"close":76.77,"volume":3031007,"rsi_14":34.88,"sma_20":85.11,"sma_60":80.82,"sma_120":75.64},{"date":"2026-06-09","open":79.69,"high":80.08,"low":76.28,"close":78.28,"volume":771579,"rsi_14":42.01,"sma_20":84.46,"sma_60":80.96,"sma_120":74.7},{"date":"2026-06-10","open":77.33,"high":77.89,"low":76.04,"close":76.22,"volume":524812,"rsi_14":32.65,"sma_20":83.81,"sma_60":81.04,"sma_120":74.83},{"date":"2026-06-11","open":77.67,"high":80.44,"low":77.47,"close":80.4,"volume":542775,"rsi_14":42.21,"sma_20":83.37,"sma_60":81.19,"sma_120":74.98},{"date":"2026-06-12","open":81.16,"high":82.42,"low":80.98,"close":82.03,"volume":267884,"rsi_14":44.01,"sma_20":83.14,"sma_60":81.41,"sma_120":75.13},{"date":"2026-06-15","open":83.68,"high":84.45,"low":83.44,"close":83.73,"volume":306896,"rsi_14":45.47,"sma_20":83.14,"sma_60":81.66,"sma_120":75.31},{"date":"2026-06-16","open":83.65,"high":84.4,"low":83.04,"close":83.25,"volume":448810,"rsi_14":45.94,"sma_20":83.17,"sma_60":81.94,"sma_120":75.48},{"date":"2026-06-17","open":83.34,"high":84.34,"low":82.54,"close":82.72,"volume":208825,"rsi_14":40.2,"sma_20":83.23,"sma_60":82.16,"sma_120":75.65},{"date":"2026-06-18","open":82.13,"high":82.48,"low":81.59,"close":81.81,"volume":280046,"rsi_14":39.45,"sma_20":83.17,"sma_60":82.35,"sma_120":75.81},{"date":"2026-06-22","open":82.12,"high":82.48,"low":81.84,"close":82.22,"volume":263046,"rsi_14":42.48,"sma_20":83.08,"sma_60":82.53,"sma_120":75.98},{"date":"2026-06-23","open":78.32,"high":78.92,"low":77.68,"close":78.1,"volume":199437,"rsi_14":35.12,"sma_20":82.73,"sma_60":82.66,"sma_120":76.1},{"date":"2026-06-24","open":78.84,"high":79.14,"low":78.02,"close":78.58,"volume":331995,"rsi_14":38.62,"sma_20":82.37,"sma_60":82.78,"sma_120":76.22},{"date":"2026-06-25","open":78.7,"high":78.95,"low":77.68,"close":78.12,"volume":225358,"rsi_14":40.29,"sma_20":82.01,"sma_60":82.88,"sma_120":76.33},{"date":"2026-06-26","open":75.69,"high":76.16,"low":75.33,"close":75.61,"volume":332216,"rsi_14":44.52,"sma_20":81.43,"sma_60":82.9,"sma_120":76.42},{"date":"2026-06-29","open":76.94,"high":77.42,"low":76.03,"close":77.31,"volume":231579,"rsi_14":50.58,"sma_20":80.94,"sma_60":82.95,"sma_120":76.54},{"date":"2026-06-30","open":77.86,"high":78.44,"low":77.57,"close":78.28,"volume":246956,"rsi_14":49.25,"sma_20":80.55,"sma_60":83.02,"sma_120":76.66},{"date":"2026-07-01","open":77.71,"high":78.87,"low":77.71,"close":77.97,"volume":312551,"rsi_14":53.71,"sma_20":80.13,"sma_60":83.1,"sma_120":76.78},{"date":"2026-07-02","open":77.43,"high":78.19,"low":75.69,"close":76.53,"volume":314180,"rsi_14":37.79,"sma_20":79.71,"sma_60":83.15,"sma_120":76.89},{"date":"2026-07-06","open":75.82,"high":76.4,"low":75.64,"close":76.17,"volume":159620,"rsi_14":30.69,"sma_20":79.35,"sma_60":83.14,"sma_120":76.99},{"date":"2026-07-07","open":74.58,"high":74.94,"low":73.42,"close":73.8,"volume":262803,"rsi_14":19.31,"sma_20":79.13,"sma_60":83.09,"sma_120":77.07},{"date":"2026-07-08","open":71.3,"high":72.19,"low":70.6,"close":72.12,"volume":285009,"rsi_14":18.01,"sma_20":78.88,"sma_60":82.99,"sma_120":77.13},{"date":"2026-07-09","open":72.6,"high":73.17,"low":72.3,"close":72.82,"volume":197210,"rsi_14":21.98,"sma_20":78.59,"sma_60":82.87,"sma_120":77.18},{"date":"2026-07-10","open":72.4,"high":72.63,"low":71.75,"close":72.32,"volume":195884,"rsi_14":22.13,"sma_20":78.38,"sma_60":82.73,"sma_120":77.22},{"date":"2026-07-13","open":71.1,"high":71.24,"low":70.08,"close":70.24,"volume":243111,"rsi_14":18.22,"sma_20":77.86,"sma_60":82.58,"sma_120":77.24},{"date":"2026-07-14","open":71.56,"high":71.97,"low":71.22,"close":71.58,"volume":224630,"rsi_14":29.1,"sma_20":77.31,"sma_60":82.4,"sma_120":77.29},{"date":"2026-07-15","open":71.44,"high":71.81,"low":70.24,"close":71.06,"volume":270922,"rsi_14":26.49,"sma_20":76.67,"sma_60":82.2,"sma_120":77.34},{"date":"2026-07-16","open":69.65,"high":69.99,"low":68.62,"close":68.86,"volume":230250,"rsi_14":23.89,"sma_20":75.93,"sma_60":81.96,"sma_120":77.37},{"date":"2026-07-17","open":67.55,"high":68.77,"low":67.05,"close":68.38,"volume":245573,"rsi_14":26.88,"sma_20":75.19,"sma_60":81.72,"sma_120":77.39},{"date":"2026-07-20","open":67.46,"high":67.75,"low":66.78,"close":66.92,"volume":179350,"rsi_14":18.37,"sma_20":74.43,"sma_60":81.42,"sma_120":77.38},{"date":"2026-07-21","open":68.54,"high":69.34,"low":68.33,"close":69.08,"volume":346691,"rsi_14":24.29,"sma_20":73.76,"sma_60":81.21,"sma_120":77.38},{"date":"2026-07-22","open":68.84,"high":69.65,"low":68.84,"close":69.0,"volume":263164,"rsi_14":24.18,"sma_20":73.29,"sma_60":80.96,"sma_120":77.38},{"date":"2026-07-23","open":69.22,"high":69.67,"low":68.65,"close":69.02,"volume":135492,"rsi_14":26.32,"sma_20":72.79,"sma_60":80.69,"sma_120":77.39},{"date":"2026-07-24","open":68.64,"high":68.69,"low":67.73,"close":67.81,"volume":177684,"rsi_14":25.1,"sma_20":72.26,"sma_60":80.43,"sma_120":77.38},{"date":"2026-07-27","open":68.77,"high":69.0,"low":67.79,"close":68.63,"volume":144441,"rsi_14":33.01,"sma_20":71.89,"sma_60":80.15,"sma_120":77.37},{"date":"2026-07-28","open":67.04,"high":67.27,"low":66.23,"close":66.96,"volume":227491,"rsi_14":33.08,"sma_20":71.38,"sma_60":79.8,"sma_120":77.34},{"date":"2026-07-29","open":66.94,"high":67.95,"low":66.15,"close":66.74,"volume":193652,"rsi_14":29.32,"sma_20":70.8,"sma_60":79.43,"sma_120":77.31},{"date":"2026-07-30","open":68.5,"high":69.94,"low":68.17,"close":69.81,"volume":365979,"rsi_14":42.82,"sma_20":70.39,"sma_60":79.14,"sma_120":77.3},{"date":"2026-07-31","open":69.97,"high":69.97,"low":68.81,"close":69.22,"volume":207797,"rsi_14":46.91,"sma_20":70.03,"sma_60":78.82,"sma_120":77.3},{"date":"2026-08-03","open":69.0,"high":69.47,"low":68.27,"close":69.41,"volume":158309,"rsi_14":42.38,"sma_20":69.69,"sma_60":78.45,"sma_120":77.31},{"date":"2026-08-04","open":70.88,"high":71.89,"low":70.06,"close":71.69,"volume":444725,"rsi_14":51.91,"sma_20":69.58,"sma_60":78.16,"sma_120":77.31},{"date":"2026-08-05","open":73.0,"high":73.25,"low":72.45,"close":72.65,"volume":221688,"rsi_14":62.59,"sma_20":69.61,"sma_60":77.87,"sma_120":77.3},{"date":"2026-08-06","open":72.22,"high":73.02,"low":72.17,"close":72.41,"volume":138173,"rsi_14":63.46,"sma_20":69.59,"sma_60":77.55,"sma_120":77.31},{"date":"2026-08-07","open":73.97,"high":74.1,"low":73.27,"close":74.01,"volume":192188,"rsi_14":73.39,"sma_20":69.67,"sma_60":77.29,"sma_120":77.32},{"date":"2026-08-10","open":74.65,"high":74.99,"low":74.28,"close":74.74,"volume":108031,"rsi_14":70.69,"sma_20":69.9,"sma_60":77.04,"sma_120":77.34},{"date":"2026-08-11","open":74.53,"high":74.62,"low":73.8,"close":74.11,"volume":104856,"rsi_14":67.96,"sma_20":70.03,"sma_60":76.83,"sma_120":77.34},{"date":"2026-08-12","open":75.64,"high":75.8,"low":75.08,"close":75.21,"volume":111786,"rsi_14":70.22,"sma_20":70.23,"sma_60":76.68,"sma_120":77.36},{"date":"2026-08-13","open":74.82,"high":75.36,"low":74.51,"close":74.66,"volume":179272},{"date":"2026-08-14","open":75.06,"high":75.85,"low":74.84,"close":75.23,"volume":86391,"rsi_14":72.92,"sma_20":70.87,"sma_60":76.43,"sma_120":77.38},{"date":"2026-08-17","open":75.86,"high":76.41,"low":75.86,"close":76.24,"volume":284763},{"date":"2026-08-18","open":74.52,"high":74.8,"low":73.86,"close":74.02,"volume":164643,"rsi_14":73.17,"sma_20":71.58,"sma_60":76.14,"sma_120":77.36},{"date":"2026-08-19","open":74.43,"high":74.98,"low":74.12,"close":74.57,"volume":123295,"rsi_14":68.0,"sma_20":71.86,"sma_60":75.96,"sma_120":77.35},{"date":"2026-08-20","open":73.7,"high":74.8,"low":73.66,"close":74.58,"volume":104009,"rsi_14":71.2,"sma_20":72.13,"sma_60":75.76,"sma_120":77.35},{"date":"2026-08-21","open":75.7,"high":76.76,"low":75.7,"close":76.61,"volume":232148,"rsi_14":74.86,"sma_20":72.57,"sma_60":75.61,"sma_120":77.36},{"date":"2026-08-24","open":77.08,"high":77.36,"low":76.63,"close":77.03,"volume":1213299,"rsi_14":71.25,"sma_20":73.0,"sma_60":75.44,"sma_120":77.41},{"date":"2026-08-25","open":76.25,"high":76.61,"low":75.77,"close":76.59,"volume":370481,"rsi_14":66.28,"sma_20":73.48,"sma_60":75.26,"sma_120":77.46},{"date":"2026-08-26","open":76.36,"high":76.58,"low":75.76,"close":75.92,"volume":105901},{"date":"2026-08-27","open":76.51,"high":77.23,"low":76.18,"close":77.13,"volume":142030,"rsi_14":62.85,"sma_20":74.3,"sma_60":74.94,"sma_120":77.58},{"date":"2026-08-28","open":77.5,"high":77.6,"low":76.02,"close":76.07,"volume":106850,"rsi_14":55.33,"sma_20":74.64,"sma_60":74.79,"sma_120":77.62},{"date":"2026-08-31","open":76.74,"high":76.74,"low":76.03,"close":76.37,"volume":192011,"rsi_14":59.31,"sma_20":74.99,"sma_60":74.68,"sma_120":77.66},{"date":"2026-09-01","open":75.28,"high":75.61,"low":74.59,"close":74.71,"volume":172375,"rsi_14":48.03,"sma_20":75.14,"sma_60":74.62,"sma_120":77.67},{"date":"2026-09-02","open":73.99,"high":74.39,"low":73.55,"close":74.26,"volume":702972,"rsi_14":48.41,"sma_20":75.22,"sma_60":74.57,"sma_120":77.7},{"date":"2026-09-03","open":74.64,"high":74.9,"low":74.0,"close":74.46,"volume":897499},{"date":"2026-09-04","open":73.58,"high":74.33,"low":73.22,"close":74.18,"volume":88483,"rsi_14":41.04,"sma_20":75.33,"sma_60":74.46,"sma_120":77.75},{"date":"2026-09-08","open":73.81,"high":74.17,"low":73.51,"close":73.79,"volume":141752,"rsi_14":48.81,"sma_20":75.29,"sma_60":74.35,"sma_120":77.77},{"date":"2026-09-09","open":74.33,"high":74.55,"low":73.63,"close":73.77,"volume":83834,"rsi_14":45.62,"sma_20":75.27,"sma_60":74.2,"sma_120":77.81},{"date":"2026-09-10","open":72.19,"high":72.31,"low":71.59,"close":71.81,"volume":225770},{"date":"2026-09-11","open":71.74,"high":72.03,"low":71.37,"close":71.49,"volume":133330,"rsi_14":22.71,"sma_20":74.94,"sma_60":73.8,"sma_120":77.87},{"date":"2026-09-14","open":69.92,"high":70.52,"low":69.6,"close":69.97,"volume":197101,"rsi_14":16.32,"sma_20":74.68,"sma_60":73.58,"sma_120":77.87},{"date":"2026-09-15","open":70.0,"high":70.28,"low":69.62,"close":70.02,"volume":204749,"rsi_14":17.44,"sma_20":74.37,"sma_60":73.38,"sma_120":77.86},{"date":"2026-09-16","open":70.45,"high":70.72,"low":69.09,"close":69.85,"volume":86712},{"date":"2026-09-17","open":70.37,"high":71.08,"low":70.37,"close":70.9,"volume":113213,"rsi_14":17.23,"sma_20":73.98,"sma_60":73.04,"sma_120":77.85},{"date":"2026-09-18","open":70.5,"high":70.64,"low":69.9,"close":70.5,"volume":120499,"rsi_14":18.24,"sma_20":73.77,"sma_60":72.9,"sma_120":77.84},{"date":"2026-09-21","open":70.59,"high":70.96,"low":70.33,"close":70.83,"volume":102931,"rsi_14":18.15,"sma_20":73.48,"sma_60":72.77,"sma_120":77.82},{"date":"2026-09-22","open":70.65,"high":71.5,"low":70.56,"close":71.33,"volume":94328,"rsi_14":27.88,"sma_20":73.2,"sma_60":72.7,"sma_120":77.8},{"date":"2026-09-23","open":70.06,"high":70.39,"low":69.33,"close":69.58,"volume":123452},{"date":"2026-09-24","open":69.13,"high":69.28,"low":68.48,"close":68.82,"volume":108873,"rsi_14":19.9,"sma_20":72.48,"sma_60":72.41,"sma_120":77.71},{"date":"2026-09-25","open":68.8,"high":69.32,"low":68.45,"close":69.02,"volume":91035,"rsi_14":22.61,"sma_20":72.09,"sma_60":72.26,"sma_120":77.68},{"date":"2026-09-28","open":68.1,"high":68.65,"low":67.81,"close":68.28,"volume":163745,"rsi_14":21.96,"sma_20":71.7,"sma_60":72.12,"sma_120":77.64},{"date":"2026-09-29","open":68.44,"high":68.67,"low":67.82,"close":68.54,"volume":144994,"rsi_14":23.19,"sma_20":71.3,"sma_60":71.99,"sma_120":77.57},{"date":"2026-09-30","open":68.78,"high":69.34,"low":68.29,"close":68.42,"volume":146776,"rsi_14":29.43,"sma_20":70.99,"sma_60":71.91,"sma_120":77.5},{"date":"2026-10-01","open":67.76,"high":68.3,"low":67.43,"close":68.22,"volume":223771,"rsi_14":29.25,"sma_20":70.68,"sma_60":71.84,"sma_120":77.42},{"date":"2026-10-02","open":68.75,"high":69.65,"low":68.75,"close":69.28,"volume":129492,"rsi_14":45.74,"sma_20":70.43,"sma_60":71.78,"sma_120":77.33},{"date":"2026-10-05","open":69.42,"high":70.34,"low":69.25,"close":70.13,"volume":109133,"rsi_14":50.24,"sma_20":70.22,"sma_60":71.74,"sma_120":77.24},{"date":"2026-10-06","open":71.0,"high":71.4,"low":70.7,"close":71.07,"volume":134915,"rsi_14":56.85,"sma_20":70.09,"sma_60":71.76,"sma_120":77.17},{"date":"2026-10-07","open":69.79,"high":69.98,"low":69.28,"close":69.51,"volume":67248},{"date":"2026-10-08","open":69.07,"high":69.47,"low":68.72,"close":69.02,"volume":89524,"rsi_14":42.64,"sma_20":69.74,"sma_60":71.69,"sma_120":76.94},{"date":"2026-10-09","open":69.64,"high":70.2,"low":69.48,"close":69.73,"volume":208354,"rsi_14":44.58,"sma_20":69.65,"sma_60":71.71,"sma_120":76.83},{"date":"2026-10-12","open":68.73,"high":69.06,"low":68.33,"close":68.37,"volume":209661,"rsi_14":36.61,"sma_20":69.57,"sma_60":71.71,"sma_120":76.71},{"date":"2026-10-13","open":67.55,"high":67.79,"low":67.15,"close":67.65,"volume":191151,"rsi_14":40.16,"sma_20":69.45,"sma_60":71.72,"sma_120":76.57},{"date":"2026-10-14","open":67.04,"high":67.3,"low":66.05,"close":66.38,"volume":204742,"rsi_14":38.36,"sma_20":69.28,"sma_60":71.67,"sma_120":76.44},{"date":"2026-10-15","open":64.58,"high":65.78,"low":64.42,"close":65.57,"volume":286683,"rsi_14":34.54,"sma_20":69.01,"sma_60":71.62,"sma_120":76.29},{"date":"2026-10-16","open":64.77,"high":65.16,"low":63.81,"close":64.05,"volume":184104,"rsi_14":32.13,"sma_20":68.69,"sma_60":71.53,"sma_120":76.11},{"date":"2026-10-19","open":64.93,"high":65.15,"low":64.53,"close":64.61,"volume":206540},{"date":"2026-10-20","open":63.69,"high":64.69,"low":63.45,"close":64.27,"volume":166435,"rsi_14":33.25,"sma_20":68.03,"sma_60":71.41,"sma_120":75.78},{"date":"2026-10-21","open":63.38,"high":63.5,"low":62.83,"close":63.2,"volume":275479,"rsi_14":30.88,"sma_20":67.7,"sma_60":71.34,"sma_120":75.57},{"date":"2026-10-22","open":61.23,"high":61.38,"low":60.45,"close":60.68,"volume":265166,"rsi_14":20.9,"sma_20":67.3,"sma_60":71.24,"sma_120":75.34},{"date":"2026-10-23","open":60.34,"high":61.03,"low":60.19,"close":60.68,"volume":170982,"rsi_14":16.27,"sma_20":66.89,"sma_60":71.09,"sma_120":75.12}],"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":"Global X Lithium & Battery Tech ETF","phase":"above-fold","symbol_resolved":true}