{"status":"ok","report":{"price_analysis":{"current":121.08,"change_1d":-3.8,"change_7d":-14.5,"change_30d":-29.5,"high_30d":186.325,"low_30d":117.41,"position_in_range":5.0,"support":124.3,"resistance":179.43},"summary":"Direxion Daily Gold Miners Index Bull 2X Shares(NUGT)은(는) Trading--Leveraged Equity를 추종하는 ETF입니다, 순자산 $1.06B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-9.04)가 시그널선(-7.75)을 하회합니다(데드크로스). 현재가가 SMA20(143)과 SMA60(164) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 127~158 (현재 위치 -19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.156157925751344,"macd":-9.044293685443336,"macd_signal":-7.746644127005265,"sma_20":142.736,"sma_60":163.55566666666664,"bb_upper":158.37497490246722,"bb_lower":127.09702509753275,"atr_14":9.661092857142856},"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":29,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-29.5,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6149,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.61,"summary":"배당수익률 0.61%","metrics":[{"name":"배당수익률","value":0.61,"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":"2026-10-23T23:12:41.183909+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Trading--Leveraged Equity","issuer":"Direxion Funds","category":"Trading--Leveraged Equity","expense_ratio":1.13,"aum":1060193470.0,"aum_display":"$1.06B","dividend_yield":0.33,"tracking_error":null,"holdings":[{"ticker":"GDX","name":"VanEck Gold Miners ETF","weight":53.21}],"holdings_count":1,"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":121.08,"change_pct":-3.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13.46},{"date":"2016-10-25","close":14.37},{"date":"2016-10-26","close":13.47},{"date":"2016-10-27","close":12.79},{"date":"2016-10-28","close":12.94},{"date":"2016-10-31","close":14.06},{"date":"2016-11-01","close":15.12},{"date":"2016-11-02","close":14.48},{"date":"2016-11-03","close":15.39},{"date":"2016-11-04","close":14.88},{"date":"2016-11-07","close":13.23},{"date":"2016-11-08","close":13.05},{"date":"2016-11-09","close":14.05},{"date":"2016-11-10","close":10.97},{"date":"2016-11-11","close":8.28},{"date":"2016-11-14","close":8.51},{"date":"2016-11-15","close":9.55},{"date":"2016-11-16","close":9.31},{"date":"2016-11-17","close":8.65},{"date":"2016-11-18","close":8.36},{"date":"2016-11-21","close":8.84},{"date":"2016-11-22","close":8.95},{"date":"2016-11-23","close":7.62},{"date":"2016-11-25","close":7.74},{"date":"2016-11-28","close":8.62},{"date":"2016-11-29","close":8.4},{"date":"2016-11-30","close":7.93},{"date":"2016-12-01","close":7.73},{"date":"2016-12-02","close":8.52},{"date":"2016-12-05","close":8.48},{"date":"2016-12-06","close":8.33},{"date":"2016-12-07","close":8.63},{"date":"2016-12-08","close":8.63},{"date":"2016-12-09","close":7.69},{"date":"2016-12-12","close":7.76},{"date":"2016-12-13","close":8.08},{"date":"2016-12-14","close":6.91},{"date":"2016-12-15","close":5.93},{"date":"2016-12-16","close":5.9},{"date":"2016-12-19","close":5.99},{"date":"2016-12-20","close":6.01},{"date":"2016-12-21","close":6.01},{"date":"2016-12-22","close":5.98},{"date":"2016-12-23","close":6.24},{"date":"2016-12-27","close":6.72},{"date":"2016-12-28","close":7.11},{"date":"2016-12-29","close":8.76},{"date":"2016-12-30","close":7.64},{"date":"2017-01-03","close":8.6},{"date":"2017-01-04","close":8.76},{"date":"2017-01-05","close":10.32},{"date":"2017-01-06","close":9.26},{"date":"2017-01-09","close":9.37},{"date":"2017-01-10","close":9.54},{"date":"2017-01-11","close":9.48},{"date":"2017-01-12","close":9.55},{"date":"2017-01-13","close":9.7},{"date":"2017-01-17","close":10.47},{"date":"2017-01-18","close":10.01},{"date":"2017-01-19","close":9.81},{"date":"2017-01-20","close":10.14},{"date":"2017-01-23","close":10.98},{"date":"2017-01-24","close":11.07},{"date":"2017-01-25","close":10.57},{"date":"2017-01-26","close":9.77},{"date":"2017-01-27","close":10.2},{"date":"2017-01-30","close":10.14},{"date":"2017-01-31","close":11.08},{"date":"2017-02-01","close":11.0},{"date":"2017-02-02","close":11.7},{"date":"2017-02-03","close":11.89},{"date":"2017-02-06","close":13.24},{"date":"2017-02-07","close":13.05},{"date":"2017-02-08","close":13.48},{"date":"2017-02-09","close":12.45},{"date":"2017-02-10","close":12.97},{"date":"2017-02-13","close":12.49},{"date":"2017-02-14","close":12.46},{"date":"2017-02-15","close":12.43},{"date":"2017-02-16","close":12.84},{"date":"2017-02-17","close":12.23},{"date":"2017-02-21","close":11.97},{"date":"2017-02-22","close":11.52},{"date":"2017-02-23","close":11.6},{"date":"2017-02-24","close":11.26},{"date":"2017-02-27","close":9.45},{"date":"2017-02-28","close":9.48},{"date":"2017-03-01","close":9.65},{"date":"2017-03-02","close":8.29},{"date":"2017-03-03","close":8.57},{"date":"2017-03-06","close":7.94},{"date":"2017-03-07","close":7.8},{"date":"2017-03-08","close":7.65},{"date":"2017-03-09","close":7.42},{"date":"2017-03-10","close":8.01},{"date":"2017-03-13","close":8.33},{"date":"2017-03-14","close":7.6},{"date":"2017-03-15","close":9.29},{"date":"2017-03-16","close":9.04},{"date":"2017-03-17","close":8.92},{"date":"2017-03-20","close":9.22},{"date":"2017-03-21","close":9.61},{"date":"2017-03-22","close":9.63},{"date":"2017-03-23","close":9.33},{"date":"2017-03-24","close":9.21},{"date":"2017-03-27","close":9.78},{"date":"2017-03-28","close":9.06},{"date":"2017-03-29","close":9.18},{"date":"2017-03-30","close":8.74},{"date":"2017-03-31","close":8.99},{"date":"2017-04-03","close":9.43},{"date":"2017-04-04","close":9.79},{"date":"2017-04-05","close":9.81},{"date":"2017-04-06","close":9.81},{"date":"2017-04-07","close":9.84},{"date":"2017-04-10","close":10.0},{"date":"2017-04-11","close":10.89},{"date":"2017-04-12","close":11.18},{"date":"2017-04-13","close":11.15},{"date":"2017-04-17","close":11.07},{"date":"2017-04-18","close":10.8},{"date":"2017-04-19","close":9.64},{"date":"2017-04-20","close":9.84},{"date":"2017-04-21","close":9.87},{"date":"2017-04-24","close":9.36},{"date":"2017-04-25","close":8.17},{"date":"2017-04-26","close":8.22},{"date":"2017-04-27","close":7.74},{"date":"2017-04-28","close":8.15},{"date":"2017-05-01","close":30.19},{"date":"2017-05-02","close":30.51},{"date":"2017-05-03","close":29.74},{"date":"2017-05-04","close":27.75},{"date":"2017-05-05","close":29.58},{"date":"2017-05-08","close":29.63},{"date":"2017-05-09","close":29.45},{"date":"2017-05-10","close":31.11},{"date":"2017-05-11","close":33.13},{"date":"2017-05-12","close":34.61},{"date":"2017-05-15","close":35.0},{"date":"2017-05-16","close":35.72},{"date":"2017-05-17","close":37.46},{"date":"2017-05-18","close":34.15},{"date":"2017-05-19","close":35.07},{"date":"2017-05-22","close":36.31},{"date":"2017-05-23","close":33.71},{"date":"2017-05-24","close":35.14},{"date":"2017-05-25","close":34.06},{"date":"2017-05-26","close":34.85},{"date":"2017-05-30","close":33.46},{"date":"2017-05-31","close":33.84},{"date":"2017-06-01","close":33.26},{"date":"2017-06-02","close":33.8},{"date":"2017-06-05","close":33.86},{"date":"2017-06-06","close":38.74},{"date":"2017-06-07","close":37.85},{"date":"2017-06-08","close":35.91},{"date":"2017-06-09","close":34.18},{"date":"2017-06-12","close":33.74},{"date":"2017-06-13","close":34.7},{"date":"2017-06-14","close":31.31},{"date":"2017-06-15","close":30.49},{"date":"2017-06-16","close":30.2},{"date":"2017-06-19","close":29.9},{"date":"2017-06-20","close":29.31},{"date":"2017-06-21","close":30.62},{"date":"2017-06-22","close":31.78},{"date":"2017-06-23","close":33.6},{"date":"2017-06-26","close":32.73},{"date":"2017-06-27","close":31.5},{"date":"2017-06-28","close":31.99},{"date":"2017-06-29","close":29.9},{"date":"2017-06-30","close":30.26},{"date":"2017-07-03","close":28.07},{"date":"2017-07-05","close":28.95},{"date":"2017-07-06","close":27.81},{"date":"2017-07-07","close":26.48},{"date":"2017-07-10","close":28.03},{"date":"2017-07-11","close":28.49},{"date":"2017-07-12","close":28.71},{"date":"2017-07-13","close":27.71},{"date":"2017-07-14","close":29.1},{"date":"2017-07-17","close":29.84},{"date":"2017-07-18","close":30.38},{"date":"2017-07-19","close":30.52},{"date":"2017-07-20","close":31.03},{"date":"2017-07-21","close":31.48},{"date":"2017-07-24","close":29.78},{"date":"2017-07-25","close":30.42},{"date":"2017-07-26","close":33.09},{"date":"2017-07-27","close":31.52},{"date":"2017-07-28","close":33.08},{"date":"2017-07-31","close":32.8},{"date":"2017-08-01","close":32.79},{"date":"2017-08-02","close":32.06},{"date":"2017-08-03","close":31.93},{"date":"2017-08-04","close":30.08},{"date":"2017-08-07","close":29.5},{"date":"2017-08-08","close":29.57},{"date":"2017-08-09","close":30.86},{"date":"2017-08-10","close":32.86},{"date":"2017-08-11","close":33.11},{"date":"2017-08-14","close":31.94},{"date":"2017-08-15","close":30.66},{"date":"2017-08-16","close":32.81},{"date":"2017-08-17","close":32.77},{"date":"2017-08-18","close":32.21},{"date":"2017-08-21","close":33.65},{"date":"2017-08-22","close":32.79},{"date":"2017-08-23","close":33.46},{"date":"2017-08-24","close":33.84},{"date":"2017-08-25","close":34.03},{"date":"2017-08-28","close":37.72},{"date":"2017-08-29","close":38.6},{"date":"2017-08-30","close":37.48},{"date":"2017-08-31","close":39.9},{"date":"2017-09-01","close":40.17},{"date":"2017-09-05","close":42.78},{"date":"2017-09-06","close":40.98},{"date":"2017-09-07","close":43.76},{"date":"2017-09-08","close":42.35},{"date":"2017-09-11","close":38.78},{"date":"2017-09-12","close":39.55},{"date":"2017-09-13","close":37.38},{"date":"2017-09-14","close":38.06},{"date":"2017-09-15","close":37.15},{"date":"2017-09-18","close":35.04},{"date":"2017-09-19","close":35.35},{"date":"2017-09-20","close":33.69},{"date":"2017-09-21","close":32.78},{"date":"2017-09-22","close":33.78},{"date":"2017-09-25","close":35.5},{"date":"2017-09-26","close":33.4},{"date":"2017-09-27","close":31.89},{"date":"2017-09-28","close":32.62},{"date":"2017-09-29","close":31.84},{"date":"2017-10-02","close":32.03},{"date":"2017-10-03","close":33.05},{"date":"2017-10-04","close":33.66},{"date":"2017-10-05","close":33.0},{"date":"2017-10-06","close":34.3},{"date":"2017-10-09","close":35.21},{"date":"2017-10-10","close":34.28},{"date":"2017-10-11","close":35.15},{"date":"2017-10-12","close":34.87},{"date":"2017-10-13","close":35.26},{"date":"2017-10-16","close":33.45},{"date":"2017-10-17","close":33.35},{"date":"2017-10-18","close":32.71},{"date":"2017-10-19","close":33.15},{"date":"2017-10-20","close":32.35},{"date":"2017-10-23","close":31.95},{"date":"2017-10-24","close":31.02},{"date":"2017-10-25","close":30.43},{"date":"2017-10-26","close":28.83},{"date":"2017-10-27","close":29.42},{"date":"2017-10-30","close":30.22},{"date":"2017-10-31","close":29.14},{"date":"2017-11-01","close":29.15},{"date":"2017-11-02","close":29.28},{"date":"2017-11-03","close":28.7},{"date":"2017-11-06","close":30.5},{"date":"2017-11-07","close":29.98},{"date":"2017-11-08","close":30.47},{"date":"2017-11-09","close":30.29},{"date":"2017-11-10","close":29.03},{"date":"2017-11-13","close":28.91},{"date":"2017-11-14","close":28.91},{"date":"2017-11-15","close":29.2},{"date":"2017-11-16","close":29.02},{"date":"2017-11-17","close":29.8},{"date":"2017-11-20","close":28.92},{"date":"2017-11-21","close":29.42},{"date":"2017-11-22","close":30.35},{"date":"2017-11-24","close":29.93},{"date":"2017-11-27","close":30.74},{"date":"2017-11-28","close":30.27},{"date":"2017-11-29","close":28.6},{"date":"2017-11-30","close":28.34},{"date":"2017-12-01","close":28.4},{"date":"2017-12-04","close":27.37},{"date":"2017-12-05","close":26.34},{"date":"2017-12-06","close":25.32},{"date":"2017-12-07","close":24.93},{"date":"2017-12-08","close":25.18},{"date":"2017-12-11","close":24.81},{"date":"2017-12-12","close":24.55},{"date":"2017-12-13","close":27.14},{"date":"2017-12-14","close":26.83},{"date":"2017-12-15","close":26.57},{"date":"2017-12-18","close":27.76},{"date":"2017-12-19","close":27.8},{"date":"2017-12-20","close":29.15},{"date":"2017-12-21","close":29.48},{"date":"2017-12-22","close":30.39},{"date":"2017-12-26","close":31.84},{"date":"2017-12-27","close":31.7},{"date":"2017-12-28","close":31.72},{"date":"2017-12-29","close":31.7},{"date":"2018-01-02","close":34.12},{"date":"2018-01-03","close":33.14},{"date":"2018-01-04","close":33.72},{"date":"2018-01-05","close":33.41},{"date":"2018-01-08","close":32.15},{"date":"2018-01-09","close":30.93},{"date":"2018-01-10","close":31.62},{"date":"2018-01-11","close":32.09},{"date":"2018-01-12","close":34.63},{"date":"2018-01-16","close":36.15},{"date":"2018-01-17","close":34.4},{"date":"2018-01-18","close":32.79},{"date":"2018-01-19","close":32.84},{"date":"2018-01-22","close":32.99},{"date":"2018-01-23","close":34.72},{"date":"2018-01-24","close":36.98},{"date":"2018-01-25","close":34.68},{"date":"2018-01-26","close":35.37},{"date":"2018-01-29","close":32.21},{"date":"2018-01-30","close":31.36},{"date":"2018-01-31","close":32.39},{"date":"2018-02-01","close":32.27},{"date":"2018-02-02","close":28.8},{"date":"2018-02-05","close":28.27},{"date":"2018-02-06","close":26.01},{"date":"2018-02-07","close":24.88},{"date":"2018-02-08","close":24.42},{"date":"2018-02-09","close":23.01},{"date":"2018-02-12","close":25.21},{"date":"2018-02-13","close":25.29},{"date":"2018-02-14","close":28.81},{"date":"2018-02-15","close":28.91},{"date":"2018-02-16","close":26.94},{"date":"2018-02-20","close":24.7},{"date":"2018-02-21","close":24.39},{"date":"2018-02-22","close":24.03},{"date":"2018-02-23","close":24.61},{"date":"2018-02-26","close":25.33},{"date":"2018-02-27","close":23.08},{"date":"2018-02-28","close":22.75},{"date":"2018-03-01","close":23.25},{"date":"2018-03-02","close":23.05},{"date":"2018-03-05","close":23.52},{"date":"2018-03-06","close":24.87},{"date":"2018-03-07","close":23.29},{"date":"2018-03-08","close":23.41},{"date":"2018-03-09","close":23.2},{"date":"2018-03-12","close":23.78},{"date":"2018-03-13","close":23.64},{"date":"2018-03-14","close":23.71},{"date":"2018-03-15","close":22.85},{"date":"2018-03-16","close":22.71},{"date":"2018-03-19","close":23.09},{"date":"2018-03-20","close":22.28},{"date":"2018-03-21","close":24.12},{"date":"2018-03-22","close":23.07},{"date":"2018-03-23","close":24.99},{"date":"2018-03-26","close":26.0},{"date":"2018-03-27","close":24.72},{"date":"2018-03-28","close":23.47},{"date":"2018-03-29","close":24.4},{"date":"2018-04-02","close":25.28},{"date":"2018-04-03","close":24.32},{"date":"2018-04-04","close":24.08},{"date":"2018-04-05","close":24.26},{"date":"2018-04-06","close":24.71},{"date":"2018-04-09","close":24.4},{"date":"2018-04-10","close":25.15},{"date":"2018-04-11","close":26.85},{"date":"2018-04-12","close":26.03},{"date":"2018-04-13","close":27.25},{"date":"2018-04-16","close":26.94},{"date":"2018-04-17","close":27.32},{"date":"2018-04-18","close":27.71},{"date":"2018-04-19","close":27.97},{"date":"2018-04-20","close":26.89},{"date":"2018-04-23","close":25.71},{"date":"2018-04-24","close":26.53},{"date":"2018-04-25","close":25.89},{"date":"2018-04-26","close":26.15},{"date":"2018-04-27","close":26.64},{"date":"2018-04-30","close":25.21},{"date":"2018-05-01","close":25.32},{"date":"2018-05-02","close":25.55},{"date":"2018-05-03","close":26.26},{"date":"2018-05-04","close":26.36},{"date":"2018-05-07","close":26.25},{"date":"2018-05-08","close":26.4},{"date":"2018-05-09","close":26.12},{"date":"2018-05-10","close":27.18},{"date":"2018-05-11","close":27.02},{"date":"2018-05-14","close":26.7},{"date":"2018-05-15","close":24.95},{"date":"2018-05-16","close":24.92},{"date":"2018-05-17","close":24.67},{"date":"2018-05-18","close":24.68},{"date":"2018-05-21","close":24.98},{"date":"2018-05-22","close":24.47},{"date":"2018-05-23","close":25.18},{"date":"2018-05-24","close":26.22},{"date":"2018-05-25","close":25.21},{"date":"2018-05-29","close":24.84},{"date":"2018-05-30","close":25.56},{"date":"2018-05-31","close":25.22},{"date":"2018-06-01","close":25.02},{"date":"2018-06-04","close":24.74},{"date":"2018-06-05","close":25.23},{"date":"2018-06-06","close":25.51},{"date":"2018-06-07","close":25.29},{"date":"2018-06-08","close":25.0},{"date":"2018-06-11","close":25.57},{"date":"2018-06-12","close":25.58},{"date":"2018-06-13","close":25.56},{"date":"2018-06-14","close":26.11},{"date":"2018-06-15","close":24.6},{"date":"2018-06-18","close":24.72},{"date":"2018-06-19","close":24.2},{"date":"2018-06-20","close":23.67},{"date":"2018-06-21","close":23.53},{"date":"2018-06-22","close":24.31},{"date":"2018-06-25","close":23.62},{"date":"2018-06-26","close":23.56},{"date":"2018-06-27","close":23.03},{"date":"2018-06-28","close":23.18},{"date":"2018-06-29","close":24.33},{"date":"2018-07-02","close":23.83},{"date":"2018-07-03","close":25.05},{"date":"2018-07-05","close":25.88},{"date":"2018-07-06","close":25.66},{"date":"2018-07-09","close":25.43},{"date":"2018-07-10","close":25.48},{"date":"2018-07-11","close":23.55},{"date":"2018-07-12","close":23.9},{"date":"2018-07-13","close":23.31},{"date":"2018-07-16","close":23.11},{"date":"2018-07-17","close":23.09},{"date":"2018-07-18","close":23.05},{"date":"2018-07-19","close":22.22},{"date":"2018-07-20","close":22.67},{"date":"2018-07-23","close":21.44},{"date":"2018-07-24","close":22.1},{"date":"2018-07-25","close":22.53},{"date":"2018-07-26","close":21.31},{"date":"2018-07-27","close":21.09},{"date":"2018-07-30","close":20.89},{"date":"2018-07-31","close":21.12},{"date":"2018-08-01","close":20.6},{"date":"2018-08-02","close":20.04},{"date":"2018-08-03","close":20.58},{"date":"2018-08-06","close":19.95},{"date":"2018-08-07","close":19.11},{"date":"2018-08-08","close":19.35},{"date":"2018-08-09","close":19.31},{"date":"2018-08-10","close":18.87},{"date":"2018-08-13","close":17.21},{"date":"2018-08-14","close":16.66},{"date":"2018-08-15","close":13.6},{"date":"2018-08-16","close":12.6},{"date":"2018-08-17","close":13.66},{"date":"2018-08-20","close":13.9},{"date":"2018-08-21","close":14.14},{"date":"2018-08-22","close":14.45},{"date":"2018-08-23","close":13.17},{"date":"2018-08-24","close":14.24},{"date":"2018-08-27","close":14.92},{"date":"2018-08-28","close":14.08},{"date":"2018-08-29","close":14.23},{"date":"2018-08-30","close":13.58},{"date":"2018-08-31","close":13.3},{"date":"2018-09-04","close":12.11},{"date":"2018-09-05","close":11.77},{"date":"2018-09-06","close":11.72},{"date":"2018-09-07","close":11.75},{"date":"2018-09-10","close":11.22},{"date":"2018-09-11","close":11.14},{"date":"2018-09-12","close":12.21},{"date":"2018-09-13","close":12.13},{"date":"2018-09-14","close":11.86},{"date":"2018-09-17","close":12.57},{"date":"2018-09-18","close":12.72},{"date":"2018-09-19","close":13.49},{"date":"2018-09-20","close":13.83},{"date":"2018-09-21","close":13.49},{"date":"2018-09-24","close":13.46},{"date":"2018-09-25","close":13.67},{"date":"2018-09-26","close":12.77},{"date":"2018-09-27","close":12.62},{"date":"2018-09-28","close":12.95},{"date":"2018-10-01","close":12.97},{"date":"2018-10-02","close":14.04},{"date":"2018-10-03","close":13.48},{"date":"2018-10-04","close":13.41},{"date":"2018-10-05","close":13.13},{"date":"2018-10-08","close":13.33},{"date":"2018-10-09","close":12.65},{"date":"2018-10-10","close":13.08},{"date":"2018-10-11","close":15.72},{"date":"2018-10-12","close":15.42},{"date":"2018-10-15","close":16.15},{"date":"2018-10-16","close":16.01},{"date":"2018-10-17","close":15.78},{"date":"2018-10-18","close":16.0},{"date":"2018-10-19","close":16.05},{"date":"2018-10-22","close":15.62},{"date":"2018-10-23","close":16.17},{"date":"2018-10-24","close":15.54},{"date":"2018-10-25","close":13.49},{"date":"2018-10-26","close":13.58},{"date":"2018-10-29","close":13.43},{"date":"2018-10-30","close":13.76},{"date":"2018-10-31","close":13.25},{"date":"2018-11-01","close":14.61},{"date":"2018-11-02","close":14.75},{"date":"2018-11-05","close":14.66},{"date":"2018-11-06","close":14.24},{"date":"2018-11-07","close":14.02},{"date":"2018-11-08","close":14.13},{"date":"2018-11-09","close":13.37},{"date":"2018-11-12","close":12.51},{"date":"2018-11-13","close":12.1},{"date":"2018-11-14","close":12.86},{"date":"2018-11-15","close":13.47},{"date":"2018-11-16","close":14.03},{"date":"2018-11-19","close":14.07},{"date":"2018-11-20","close":13.85},{"date":"2018-11-21","close":14.93},{"date":"2018-11-23","close":13.92},{"date":"2018-11-26","close":13.72},{"date":"2018-11-27","close":12.86},{"date":"2018-11-28","close":13.84},{"date":"2018-11-29","close":13.5},{"date":"2018-11-30","close":13.32},{"date":"2018-12-03","close":14.01},{"date":"2018-12-04","close":14.33},{"date":"2018-12-06","close":14.58},{"date":"2018-12-07","close":15.67},{"date":"2018-12-10","close":15.57},{"date":"2018-12-11","close":15.28},{"date":"2018-12-12","close":16.17},{"date":"2018-12-13","close":16.28},{"date":"2018-12-14","close":15.45},{"date":"2018-12-17","close":16.53},{"date":"2018-12-18","close":17.69},{"date":"2018-12-19","close":14.86},{"date":"2018-12-20","close":16.66},{"date":"2018-12-21","close":16.13},{"date":"2018-12-24","close":17.59},{"date":"2018-12-26","close":16.48},{"date":"2018-12-27","close":17.23},{"date":"2018-12-28","close":16.28},{"date":"2018-12-31","close":17.5},{"date":"2019-01-02","close":17.36},{"date":"2019-01-03","close":18.45},{"date":"2019-01-04","close":17.93},{"date":"2019-01-07","close":17.32},{"date":"2019-01-08","close":17.31},{"date":"2019-01-09","close":17.97},{"date":"2019-01-10","close":17.17},{"date":"2019-01-11","close":17.37},{"date":"2019-01-14","close":17.07},{"date":"2019-01-15","close":16.18},{"date":"2019-01-16","close":16.16},{"date":"2019-01-17","close":16.37},{"date":"2019-01-18","close":15.45},{"date":"2019-01-22","close":15.77},{"date":"2019-01-23","close":15.88},{"date":"2019-01-24","close":15.88},{"date":"2019-01-25","close":17.43},{"date":"2019-01-28","close":18.11},{"date":"2019-01-29","close":19.38},{"date":"2019-01-30","close":20.0},{"date":"2019-01-31","close":21.34},{"date":"2019-02-01","close":20.98},{"date":"2019-02-04","close":20.75},{"date":"2019-02-05","close":21.03},{"date":"2019-02-06","close":20.04},{"date":"2019-02-07","close":19.5},{"date":"2019-02-08","close":20.34},{"date":"2019-02-11","close":19.59},{"date":"2019-02-12","close":19.55},{"date":"2019-02-13","close":19.17},{"date":"2019-02-14","close":19.7},{"date":"2019-02-15","close":20.42},{"date":"2019-02-19","close":22.35},{"date":"2019-02-20","close":23.01},{"date":"2019-02-21","close":21.92},{"date":"2019-02-22","close":22.14},{"date":"2019-02-25","close":21.32},{"date":"2019-02-26","close":21.19},{"date":"2019-02-27","close":20.11},{"date":"2019-02-28","close":19.79},{"date":"2019-03-01","close":18.4},{"date":"2019-03-04","close":18.67},{"date":"2019-03-05","close":18.96},{"date":"2019-03-06","close":17.87},{"date":"2019-03-07","close":18.5},{"date":"2019-03-08","close":19.93},{"date":"2019-03-11","close":19.76},{"date":"2019-03-12","close":20.76},{"date":"2019-03-13","close":21.25},{"date":"2019-03-14","close":19.59},{"date":"2019-03-15","close":19.65},{"date":"2019-03-18","close":19.01},{"date":"2019-03-19","close":19.23},{"date":"2019-03-20","close":20.47},{"date":"2019-03-21","close":20.67},{"date":"2019-03-22","close":20.88},{"date":"2019-03-25","close":22.14},{"date":"2019-03-26","close":22.41},{"date":"2019-03-27","close":21.51},{"date":"2019-03-28","close":19.81},{"date":"2019-03-29","close":19.79},{"date":"2019-04-01","close":18.6},{"date":"2019-04-02","close":18.91},{"date":"2019-04-03","close":18.92},{"date":"2019-04-04","close":19.94},{"date":"2019-04-05","close":19.75},{"date":"2019-04-08","close":20.42},{"date":"2019-04-09","close":20.75},{"date":"2019-04-10","close":20.22},{"date":"2019-04-11","close":19.23},{"date":"2019-04-12","close":19.12},{"date":"2019-04-15","close":19.18},{"date":"2019-04-16","close":18.1},{"date":"2019-04-17","close":17.72},{"date":"2019-04-18","close":16.89},{"date":"2019-04-22","close":16.05},{"date":"2019-04-23","close":15.67},{"date":"2019-04-24","close":16.1},{"date":"2019-04-25","close":15.76},{"date":"2019-04-26","close":16.72},{"date":"2019-04-29","close":15.66},{"date":"2019-04-30","close":15.7},{"date":"2019-05-01","close":14.9},{"date":"2019-05-02","close":14.13},{"date":"2019-05-03","close":14.42},{"date":"2019-05-06","close":14.39},{"date":"2019-05-07","close":15.27},{"date":"2019-05-08","close":14.76},{"date":"2019-05-09","close":14.65},{"date":"2019-05-10","close":14.29},{"date":"2019-05-13","close":15.63},{"date":"2019-05-14","close":15.45},{"date":"2019-05-15","close":15.38},{"date":"2019-05-16","close":14.87},{"date":"2019-05-17","close":15.13},{"date":"2019-05-20","close":15.09},{"date":"2019-05-21","close":15.17},{"date":"2019-05-22","close":14.41},{"date":"2019-05-23","close":14.59},{"date":"2019-05-24","close":14.77},{"date":"2019-05-28","close":14.53},{"date":"2019-05-29","close":14.49},{"date":"2019-05-30","close":15.23},{"date":"2019-05-31","close":17.08},{"date":"2019-06-03","close":19.1},{"date":"2019-06-04","close":19.39},{"date":"2019-06-05","close":19.43},{"date":"2019-06-06","close":20.06},{"date":"2019-06-07","close":20.05},{"date":"2019-06-10","close":19.03},{"date":"2019-06-11","close":19.31},{"date":"2019-06-12","close":20.26},{"date":"2019-06-13","close":20.97},{"date":"2019-06-14","close":21.21},{"date":"2019-06-17","close":21.59},{"date":"2019-06-18","close":22.12},{"date":"2019-06-19","close":23.02},{"date":"2019-06-20","close":26.08},{"date":"2019-06-21","close":26.59},{"date":"2019-06-24","close":29.56},{"date":"2019-06-25","close":27.62},{"date":"2019-06-26","close":27.33},{"date":"2019-06-27","close":26.71},{"date":"2019-06-28","close":27.43},{"date":"2019-07-01","close":24.37},{"date":"2019-07-02","close":27.06},{"date":"2019-07-03","close":27.43},{"date":"2019-07-05","close":26.65},{"date":"2019-07-08","close":26.57},{"date":"2019-07-09","close":27.37},{"date":"2019-07-10","close":29.17},{"date":"2019-07-11","close":28.22},{"date":"2019-07-12","close":29.13},{"date":"2019-07-15","close":29.07},{"date":"2019-07-16","close":28.62},{"date":"2019-07-17","close":32.0},{"date":"2019-07-18","close":36.19},{"date":"2019-07-19","close":35.01},{"date":"2019-07-22","close":35.89},{"date":"2019-07-23","close":34.65},{"date":"2019-07-24","close":35.61},{"date":"2019-07-25","close":32.94},{"date":"2019-07-26","close":32.42},{"date":"2019-07-29","close":34.06},{"date":"2019-07-30","close":34.34},{"date":"2019-07-31","close":29.4},{"date":"2019-08-01","close":33.93},{"date":"2019-08-02","close":33.55},{"date":"2019-08-05","close":36.61},{"date":"2019-08-06","close":36.87},{"date":"2019-08-07","close":39.06},{"date":"2019-08-08","close":41.0},{"date":"2019-08-09","close":39.43},{"date":"2019-08-12","close":38.0},{"date":"2019-08-13","close":35.85},{"date":"2019-08-14","close":35.53},{"date":"2019-08-15","close":36.75},{"date":"2019-08-16","close":35.07},{"date":"2019-08-19","close":33.78},{"date":"2019-08-20","close":37.06},{"date":"2019-08-21","close":36.53},{"date":"2019-08-22","close":35.6},{"date":"2019-08-23","close":39.89},{"date":"2019-08-26","close":40.03},{"date":"2019-08-27","close":43.67},{"date":"2019-08-28","close":42.97},{"date":"2019-08-29","close":39.93},{"date":"2019-08-30","close":40.61},{"date":"2019-09-03","close":42.62},{"date":"2019-09-04","close":45.1},{"date":"2019-09-05","close":38.0},{"date":"2019-09-06","close":34.8},{"date":"2019-09-09","close":32.01},{"date":"2019-09-10","close":31.16},{"date":"2019-09-11","close":31.95},{"date":"2019-09-12","close":30.4},{"date":"2019-09-13","close":28.21},{"date":"2019-09-16","close":30.3},{"date":"2019-09-17","close":32.94},{"date":"2019-09-18","close":31.06},{"date":"2019-09-19","close":32.86},{"date":"2019-09-20","close":34.77},{"date":"2019-09-23","close":36.53},{"date":"2019-09-24","close":37.83},{"date":"2019-09-25","close":33.82},{"date":"2019-09-26","close":32.66},{"date":"2019-09-27","close":30.34},{"date":"2019-09-30","close":27.86},{"date":"2019-10-01","close":28.59},{"date":"2019-10-02","close":30.06},{"date":"2019-10-03","close":29.58},{"date":"2019-10-04","close":31.54},{"date":"2019-10-07","close":30.6},{"date":"2019-10-08","close":33.15},{"date":"2019-10-09","close":32.06},{"date":"2019-10-10","close":32.05},{"date":"2019-10-11","close":28.35},{"date":"2019-10-14","close":28.61},{"date":"2019-10-15","close":25.85},{"date":"2019-10-16","close":27.34},{"date":"2019-10-17","close":28.46},{"date":"2019-10-18","close":28.6},{"date":"2019-10-21","close":26.88},{"date":"2019-10-22","close":26.74},{"date":"2019-10-23","close":27.58},{"date":"2019-10-24","close":29.69},{"date":"2019-10-25","close":30.38},{"date":"2019-10-28","close":28.22},{"date":"2019-10-29","close":28.59},{"date":"2019-10-30","close":29.34},{"date":"2019-10-31","close":31.55},{"date":"2019-11-01","close":31.12},{"date":"2019-11-04","close":29.59},{"date":"2019-11-05","close":27.78},{"date":"2019-11-06","close":28.72},{"date":"2019-11-07","close":26.18},{"date":"2019-11-08","close":25.49},{"date":"2019-11-11","close":25.43},{"date":"2019-11-12","close":26.42},{"date":"2019-11-13","close":26.95},{"date":"2019-11-14","close":27.59},{"date":"2019-11-15","close":26.88},{"date":"2019-11-18","close":28.16},{"date":"2019-11-19","close":28.33},{"date":"2019-11-20","close":28.6},{"date":"2019-11-21","close":27.07},{"date":"2019-11-22","close":26.74},{"date":"2019-11-25","close":25.15},{"date":"2019-11-26","close":26.76},{"date":"2019-11-27","close":26.4},{"date":"2019-11-29","close":27.66},{"date":"2019-12-02","close":27.82},{"date":"2019-12-03","close":29.67},{"date":"2019-12-04","close":28.86},{"date":"2019-12-05","close":29.18},{"date":"2019-12-06","close":27.25},{"date":"2019-12-09","close":27.03},{"date":"2019-12-10","close":27.58},{"date":"2019-12-11","close":29.45},{"date":"2019-12-12","close":29.21},{"date":"2019-12-13","close":29.41},{"date":"2019-12-16","close":28.4},{"date":"2019-12-17","close":27.68},{"date":"2019-12-18","close":28.53},{"date":"2019-12-19","close":28.63},{"date":"2019-12-20","close":27.62},{"date":"2019-12-23","close":29.83},{"date":"2019-12-24","close":32.65},{"date":"2019-12-26","close":34.12},{"date":"2019-12-27","close":33.38},{"date":"2019-12-30","close":35.42},{"date":"2019-12-31","close":34.84},{"date":"2020-01-02","close":34.98},{"date":"2020-01-03","close":34.36},{"date":"2020-01-06","close":34.46},{"date":"2020-01-07","close":35.4},{"date":"2020-01-08","close":31.32},{"date":"2020-01-09","close":30.33},{"date":"2020-01-10","close":31.61},{"date":"2020-01-13","close":29.4},{"date":"2020-01-14","close":30.81},{"date":"2020-01-15","close":32.57},{"date":"2020-01-16","close":32.21},{"date":"2020-01-17","close":31.43},{"date":"2020-01-21","close":33.08},{"date":"2020-01-22","close":32.78},{"date":"2020-01-23","close":32.18},{"date":"2020-01-24","close":34.02},{"date":"2020-01-27","close":33.46},{"date":"2020-01-28","close":30.85},{"date":"2020-01-29","close":32.52},{"date":"2020-01-30","close":32.18},{"date":"2020-01-31","close":33.02},{"date":"2020-02-03","close":31.61},{"date":"2020-02-04","close":29.97},{"date":"2020-02-05","close":29.89},{"date":"2020-02-06","close":30.91},{"date":"2020-02-07","close":29.46},{"date":"2020-02-10","close":30.84},{"date":"2020-02-11","close":30.86},{"date":"2020-02-12","close":29.97},{"date":"2020-02-13","close":30.6},{"date":"2020-02-14","close":30.48},{"date":"2020-02-18","close":33.42},{"date":"2020-02-19","close":35.29},{"date":"2020-02-20","close":35.26},{"date":"2020-02-21","close":38.38},{"date":"2020-02-24","close":39.92},{"date":"2020-02-25","close":35.81},{"date":"2020-02-26","close":35.46},{"date":"2020-02-27","close":29.6},{"date":"2020-02-28","close":23.1},{"date":"2020-03-02","close":26.24},{"date":"2020-03-03","close":30.12},{"date":"2020-03-04","close":31.4},{"date":"2020-03-05","close":33.57},{"date":"2020-03-06","close":32.3},{"date":"2020-03-09","close":25.95},{"date":"2020-03-10","close":25.73},{"date":"2020-03-11","close":19.79},{"date":"2020-03-12","close":12.6},{"date":"2020-03-13","close":6.76},{"date":"2020-03-16","close":10.41},{"date":"2020-03-17","close":14.37},{"date":"2020-03-18","close":7.28},{"date":"2020-03-19","close":6.19},{"date":"2020-03-20","close":5.35},{"date":"2020-03-23","close":6.3},{"date":"2020-03-24","close":8.63},{"date":"2020-03-25","close":9.37},{"date":"2020-03-26","close":9.05},{"date":"2020-03-27","close":7.6},{"date":"2020-03-30","close":7.23},{"date":"2020-03-31","close":6.8},{"date":"2020-04-01","close":7.25},{"date":"2020-04-02","close":7.82},{"date":"2020-04-03","close":7.72},{"date":"2020-04-06","close":8.59},{"date":"2020-04-07","close":8.39},{"date":"2020-04-08","close":8.5},{"date":"2020-04-09","close":10.2},{"date":"2020-04-13","close":11.52},{"date":"2020-04-14","close":11.5},{"date":"2020-04-15","close":11.1},{"date":"2020-04-16","close":11.59},{"date":"2020-04-17","close":10.9},{"date":"2020-04-20","close":11.45},{"date":"2020-04-21","close":11.33},{"date":"2020-04-22","close":12.78},{"date":"2020-04-23","close":64.1217},{"date":"2020-04-24","close":65.8447},{"date":"2020-04-27","close":65.6829},{"date":"2020-04-28","close":65.6067},{"date":"2020-04-29","close":66.5301},{"date":"2020-04-30","close":59.5334},{"date":"2020-05-01","close":63.4173},{"date":"2020-05-04","close":66.1779},{"date":"2020-05-05","close":69.1384},{"date":"2020-05-06","close":64.8737},{"date":"2020-05-07","close":69.7952},{"date":"2020-05-08","close":69.1764},{"date":"2020-05-11","close":65.4639},{"date":"2020-05-12","close":65.2069},{"date":"2020-05-13","close":66.1588},{"date":"2020-05-14","close":70.1189},{"date":"2020-05-15","close":75.6876},{"date":"2020-05-18","close":73.0793},{"date":"2020-05-19","close":78.2578},{"date":"2020-05-20","close":75.9637},{"date":"2020-05-21","close":71.8704},{"date":"2020-05-22","close":71.4896},{"date":"2020-05-26","close":65.5877},{"date":"2020-05-27","close":64.0456},{"date":"2020-05-28","close":64.9308},{"date":"2020-05-29","close":66.235},{"date":"2020-06-01","close":70.4711},{"date":"2020-06-02","close":65.5782},{"date":"2020-06-03","close":60.5234},{"date":"2020-06-04","close":61.3611},{"date":"2020-06-05","close":59.0099},{"date":"2020-06-08","close":60.0951},{"date":"2020-06-09","close":61.047},{"date":"2020-06-10","close":66.5777},{"date":"2020-06-11","close":60.295},{"date":"2020-06-12","close":59.3145},{"date":"2020-06-15","close":62.5225},{"date":"2020-06-16","close":59.343},{"date":"2020-06-17","close":59.9904},{"date":"2020-06-18","close":58.4958},{"date":"2020-06-19","close":62.3702},{"date":"2020-06-22","close":67.4154},{"date":"2020-06-23","close":69.443},{"date":"2020-06-24","close":67.1298},{"date":"2020-06-25","close":67.5582},{"date":"2020-06-26","close":68.6624},{"date":"2020-06-29","close":70.0332},{"date":"2020-06-30","close":74.4216},{"date":"2020-07-01","close":74.1074},{"date":"2020-07-02","close":72.4796},{"date":"2020-07-06","close":74.7738},{"date":"2020-07-07","close":78.6576},{"date":"2020-07-08","close":83.9122},{"date":"2020-07-09","close":83.1983},{"date":"2020-07-10","close":81.3896},{"date":"2020-07-13","close":76.2302},{"date":"2020-07-14","close":81.8085},{"date":"2020-07-15","close":82.532},{"date":"2020-07-16","close":79.7714},{"date":"2020-07-17","close":84.8071},{"date":"2020-07-20","close":89.0336},{"date":"2020-07-21","close":91.8037},{"date":"2020-07-22","close":95.4306},{"date":"2020-07-23","close":92.1464},{"date":"2020-07-24","close":96.0969},{"date":"2020-07-27","close":105.2735},{"date":"2020-07-28","close":104.036},{"date":"2020-07-29","close":101.7989},{"date":"2020-07-30","close":94.7642},{"date":"2020-07-31","close":100.6376},{"date":"2020-08-03","close":98.7147},{"date":"2020-08-04","close":107.5295},{"date":"2020-08-05","close":107.8151},{"date":"2020-08-06","close":106.6157},{"date":"2020-08-07","close":99.5714},{"date":"2020-08-10","close":98.0103},{"date":"2020-08-11","close":82.3892},{"date":"2020-08-12","close":83.0555},{"date":"2020-08-13","close":88.6528},{"date":"2020-08-14","close":87.6057},{"date":"2020-08-17","close":98.5624},{"date":"2020-08-18","close":97.6295},{"date":"2020-08-19","close":90.3377},{"date":"2020-08-20","close":94.1835},{"date":"2020-08-21","close":89.6714},{"date":"2020-08-24","close":88.5767},{"date":"2020-08-25","close":88.0055},{"date":"2020-08-26","close":92.451},{"date":"2020-08-27","close":88.3387},{"date":"2020-08-28","close":94.2406},{"date":"2020-08-31","close":95.2497},{"date":"2020-09-01","close":92.5938},{"date":"2020-09-02","close":92.908},{"date":"2020-09-03","close":90.8327},{"date":"2020-09-04","close":88.8718},{"date":"2020-09-08","close":87.7009},{"date":"2020-09-09","close":95.4306},{"date":"2020-09-10","close":91.8894},{"date":"2020-09-11","close":89.976},{"date":"2020-09-14","close":97.2202},{"date":"2020-09-15","close":97.2678},{"date":"2020-09-16","close":97.4772},{"date":"2020-09-17","close":94.0978},{"date":"2020-09-18","close":90.7661},{"date":"2020-09-21","close":83.9122},{"date":"2020-09-22","close":84.6262},{"date":"2020-09-23","close":74.5834},{"date":"2020-09-24","close":78.5815},{"date":"2020-09-25","close":77.8485},{"date":"2020-09-28","close":79.5715},{"date":"2020-09-29","close":81.6276},{"date":"2020-09-30","close":80.7138},{"date":"2020-10-01","close":82.313},{"date":"2020-10-02","close":79.9427},{"date":"2020-10-05","close":82.3987},{"date":"2020-10-06","close":76.2969},{"date":"2020-10-07","close":77.3915},{"date":"2020-10-08","close":79.581},{"date":"2020-10-09","close":87.025},{"date":"2020-10-12","close":86.768},{"date":"2020-10-13","close":85.1021},{"date":"2020-10-14","close":87.8913},{"date":"2020-10-15","close":85.2545},{"date":"2020-10-16","close":83.1602},{"date":"2020-10-19","close":80.4663},{"date":"2020-10-20","close":81.3801},{"date":"2020-10-21","close":83.1507},{"date":"2020-10-22","close":80.2759},{"date":"2020-10-23","close":78.7909},{"date":"2020-10-26","close":76.5443},{"date":"2020-10-27","close":78.3911},{"date":"2020-10-28","close":69.1669},{"date":"2020-10-29","close":70.8328},{"date":"2020-10-30","close":73.1841},{"date":"2020-11-02","close":77.3915},{"date":"2020-11-03","close":80.4092},{"date":"2020-11-04","close":77.0298},{"date":"2020-11-05","close":88.1769},{"date":"2020-11-06","close":88.491},{"date":"2020-11-09","close":77.5915},{"date":"2020-11-10","close":72.3083},{"date":"2020-11-11","close":70.7947},{"date":"2020-11-12","close":72.0608},{"date":"2020-11-13","close":73.9456},{"date":"2020-11-16","close":73.0318},{"date":"2020-11-17","close":70.3283},{"date":"2020-11-18","close":65.8828},{"date":"2020-11-19","close":64.6262},{"date":"2020-11-20","close":65.7305},{"date":"2020-11-23","close":60.2188},{"date":"2020-11-24","close":57.0394},{"date":"2020-11-25","close":58.9718},{"date":"2020-11-27","close":59.7333},{"date":"2020-11-30","close":61.1898},{"date":"2020-12-01","close":65.7971},{"date":"2020-12-02","close":65.9684},{"date":"2020-12-03","close":64.3597},{"date":"2020-12-04","close":63.4839},{"date":"2020-12-07","close":67.8437},{"date":"2020-12-08","close":67.3487},{"date":"2020-12-09","close":63.5696},{"date":"2020-12-10","close":63.3126},{"date":"2020-12-11","close":62.4368},{"date":"2020-12-14","close":59.7524},{"date":"2020-12-15","close":63.1888},{"date":"2020-12-16","close":65.5877},{"date":"2020-12-17","close":70.2426},{"date":"2020-12-18","close":67.7676},{"date":"2020-12-21","close":67.5867},{"date":"2020-12-22","close":63.5029},{"date":"2020-12-23","close":65.6733},{"date":"2020-12-24","close":65.9399},{"date":"2020-12-28","close":64.9689},{"date":"2020-12-29","close":65.0261},{"date":"2020-12-30","close":68.0627},{"date":"2020-12-31","close":66.0636},{"date":"2021-01-04","close":75.3164},{"date":"2021-01-05","close":75.164},{"date":"2021-01-06","close":74.9832},{"date":"2021-01-07","close":74.5263},{"date":"2021-01-08","close":67.4249},{"date":"2021-01-11","close":64.8452},{"date":"2021-01-12","close":65.4544},{"date":"2021-01-13","close":64.1693},{"date":"2021-01-14","close":64.3216},{"date":"2021-01-15","close":60.1617},{"date":"2021-01-19","close":61.3516},{"date":"2021-01-20","close":65.4639},{"date":"2021-01-21","close":64.1503},{"date":"2021-01-22","close":62.4273},{"date":"2021-01-25","close":62.2464},{"date":"2021-01-26","close":62.1607},{"date":"2021-01-27","close":57.3059},{"date":"2021-01-28","close":60.0284},{"date":"2021-01-29","close":59.7905},{"date":"2021-02-01","close":63.76},{"date":"2021-02-02","close":60.1046},{"date":"2021-02-03","close":60.0094},{"date":"2021-02-04","close":57.2107},{"date":"2021-02-05","close":59.8761},{"date":"2021-02-08","close":62.0655},{"date":"2021-02-09","close":61.8085},{"date":"2021-02-10","close":62.1988},{"date":"2021-02-11","close":60.5806},{"date":"2021-02-12","close":60.4568},{"date":"2021-02-16","close":58.0103},{"date":"2021-02-17","close":55.2212},{"date":"2021-02-18","close":53.641},{"date":"2021-02-19","close":53.4792},{"date":"2021-02-22","close":58.3245},{"date":"2021-02-23","close":55.5449},{"date":"2021-02-24","close":56.6396},{"date":"2021-02-25","close":52.1084},{"date":"2021-02-26","close":47.9295},{"date":"2021-03-01","close":47.4725},{"date":"2021-03-02","close":50.7852},{"date":"2021-03-03","close":48.6339},{"date":"2021-03-04","close":48.5768},{"date":"2021-03-05","close":49.9285},{"date":"2021-03-08","close":48.7196},{"date":"2021-03-09","close":51.5468},{"date":"2021-03-10","close":51.9847},{"date":"2021-03-11","close":53.8409},{"date":"2021-03-12","close":54.0123},{"date":"2021-03-15","close":55.9352},{"date":"2021-03-16","close":55.4211},{"date":"2021-03-17","close":57.7057},{"date":"2021-03-18","close":55.8209},{"date":"2021-03-19","close":56.3921},{"date":"2021-03-22","close":55.4497},{"date":"2021-03-23","close":52.4416},{"date":"2021-03-24","close":51.4135},{"date":"2021-03-25","close":51.0423},{"date":"2021-03-26","close":52.6796},{"date":"2021-03-29","close":53.2698},{"date":"2021-03-30","close":49.7762},{"date":"2021-03-31","close":51.9371},{"date":"2021-04-01","close":55.4116},{"date":"2021-04-05","close":55.7353},{"date":"2021-04-06","close":57.6105},{"date":"2021-04-07","close":56.592},{"date":"2021-04-08","close":59.1622},{"date":"2021-04-09","close":59.1051},{"date":"2021-04-12","close":56.6491},{"date":"2021-04-13","close":58.3911},{"date":"2021-04-14","close":57.5725},{"date":"2021-04-15","close":62.4463},{"date":"2021-04-16","close":63.4363},{"date":"2021-04-19","close":62.6557},{"date":"2021-04-20","close":63.9789},{"date":"2021-04-21","close":66.2064},{"date":"2021-04-22","close":64.0741},{"date":"2021-04-23","close":63.5696},{"date":"2021-04-26","close":63.1412},{"date":"2021-04-27","close":60.7329},{"date":"2021-04-28","close":61.2183},{"date":"2021-04-29","close":58.9432},{"date":"2021-04-30","close":57.5915},{"date":"2021-05-03","close":61.9799},{"date":"2021-05-04","close":60.7329},{"date":"2021-05-05","close":61.6562},{"date":"2021-05-06","close":65.6829},{"date":"2021-05-07","close":67.977},{"date":"2021-05-10","close":67.9484},{"date":"2021-05-11","close":68.7766},{"date":"2021-05-12","close":66.1303},{"date":"2021-05-13","close":66.2255},{"date":"2021-05-14","close":69.5667},{"date":"2021-05-17","close":76.3064},{"date":"2021-05-18","close":75.8971},{"date":"2021-05-19","close":73.6695},{"date":"2021-05-20","close":75.6305},{"date":"2021-05-21","close":74.5263},{"date":"2021-05-24","close":75.3354},{"date":"2021-05-25","close":75.4972},{"date":"2021-05-26","close":75.2307},{"date":"2021-05-27","close":74.2407},{"date":"2021-05-28","close":74.9832},{"date":"2021-06-01","close":75.4877},{"date":"2021-06-02","close":75.6686},{"date":"2021-06-03","close":70.2045},{"date":"2021-06-04","close":72.2226},{"date":"2021-06-07","close":71.8989},{"date":"2021-06-08","close":69.938},{"date":"2021-06-09","close":69.7},{"date":"2021-06-10","close":73.1269},{"date":"2021-06-11","close":70.6139},{"date":"2021-06-14","close":69.7952},{"date":"2021-06-15","close":68.0912},{"date":"2021-06-16","close":65.1022},{"date":"2021-06-17","close":58.3721},{"date":"2021-06-18","close":55.84},{"date":"2021-06-21","close":57.9628},{"date":"2021-06-22","close":57.3059},{"date":"2021-06-23","close":56.4968},{"date":"2021-06-24","close":56.6681},{"date":"2021-06-25","close":56.5539},{"date":"2021-06-28","close":55.2022},{"date":"2021-06-29","close":54.1836},{"date":"2021-06-30","close":55.3069},{"date":"2021-07-01","close":55.2117},{"date":"2021-07-02","close":56.6777},{"date":"2021-07-06","close":56.9442},{"date":"2021-07-07","close":57.1346},{"date":"2021-07-08","close":54.2598},{"date":"2021-07-09","close":56.3921},{"date":"2021-07-12","close":54.9356},{"date":"2021-07-13","close":56.1731},{"date":"2021-07-14","close":57.6677},{"date":"2021-07-15","close":58.3055},{"date":"2021-07-16","close":54.9356},{"date":"2021-07-19","close":52.6415},{"date":"2021-07-20","close":52.7557},{"date":"2021-07-21","close":53.8409},{"date":"2021-07-22","close":53.2031},{"date":"2021-07-23","close":52.3559},{"date":"2021-07-26","close":53.5268},{"date":"2021-07-27","close":53.9552},{"date":"2021-07-28","close":55.5544},{"date":"2021-07-29","close":58.5434},{"date":"2021-07-30","close":58.1151},{"date":"2021-08-02","close":57.582},{"date":"2021-08-03","close":58.5053},{"date":"2021-08-04","close":57.6105},{"date":"2021-08-05","close":55.7733},{"date":"2021-08-06","close":52.3845},{"date":"2021-08-09","close":49.919},{"date":"2021-08-10","close":48.6529},{"date":"2021-08-11","close":50.4901},{"date":"2021-08-12","close":49.0147},{"date":"2021-08-13","close":50.9566},{"date":"2021-08-16","close":50.4997},{"date":"2021-08-17","close":49.1955},{"date":"2021-08-18","close":46.8633},{"date":"2021-08-19","close":45.3593},{"date":"2021-08-20","close":44.969},{"date":"2021-08-23","close":48.6815},{"date":"2021-08-24","close":48.7291},{"date":"2021-08-25","close":47.3773},{"date":"2021-08-26","close":46.7586},{"date":"2021-08-27","close":50.195},{"date":"2021-08-30","close":48.7957},{"date":"2021-08-31","close":49.9761},{"date":"2021-09-01","close":49.4621},{"date":"2021-09-02","close":49.7572},{"date":"2021-09-03","close":52.1655},{"date":"2021-09-07","close":49.2336},{"date":"2021-09-08","close":48.7957},{"date":"2021-09-09","close":48.0342},{"date":"2021-09-10","close":46.711},{"date":"2021-09-13","close":48.4149},{"date":"2021-09-14","close":48.9575},{"date":"2021-09-15","close":48.9671},{"date":"2021-09-16","close":44.8738},{"date":"2021-09-17","close":43.7886},{"date":"2021-09-20","close":43.4649},{"date":"2021-09-21","close":43.5982},{"date":"2021-09-22","close":43.5506},{"date":"2021-09-23","close":41.8562},{"date":"2021-09-24","close":41.2374},{"date":"2021-09-27","close":41.1613},{"date":"2021-09-28","close":40.3902},{"date":"2021-09-29","close":39.0194},{"date":"2021-09-30","close":40.6091},{"date":"2021-10-01","close":40.2189},{"date":"2021-10-04","close":41.1137},{"date":"2021-10-05","close":41.4468},{"date":"2021-10-06","close":42.9414},{"date":"2021-10-07","close":43.2174},{"date":"2021-10-08","close":43.8743},{"date":"2021-10-11","close":43.6363},{"date":"2021-10-12","close":45.2641},{"date":"2021-10-13","close":48.2626},{"date":"2021-10-14","close":50.3188},{"date":"2021-10-15","close":49.3002},{"date":"2021-10-18","close":48.3388},{"date":"2021-10-19","close":49.1289},{"date":"2021-10-20","close":50.3093},{"date":"2021-10-21","close":49.9571},{"date":"2021-10-22","close":50.6139},{"date":"2021-10-25","close":52.2417},{"date":"2021-10-26","close":51.5944},{"date":"2021-10-27","close":51.0232},{"date":"2021-10-28","close":49.443},{"date":"2021-10-29","close":46.7396},{"date":"2021-11-01","close":47.0156},{"date":"2021-11-02","close":46.1398},{"date":"2021-11-03","close":47.2536},{"date":"2021-11-04","close":46.8633},{"date":"2021-11-05","close":49.7381},{"date":"2021-11-08","close":50.2902},{"date":"2021-11-09","close":51.4992},{"date":"2021-11-10","close":53.384},{"date":"2021-11-11","close":55.7448},{"date":"2021-11-12","close":56.1636},{"date":"2021-11-15","close":56.5063},{"date":"2021-11-16","close":54.5073},{"date":"2021-11-17","close":55.4497},{"date":"2021-11-18","close":54.3169},{"date":"2021-11-19","close":52.4511},{"date":"2021-11-22","close":50.3569},{"date":"2021-11-23","close":48.7957},{"date":"2021-11-24","close":48.5863},{"date":"2021-11-26","close":47.6629},{"date":"2021-11-29","close":47.6534},{"date":"2021-11-30","close":46.7491},{"date":"2021-12-01","close":43.9123},{"date":"2021-12-02","close":42.8271},{"date":"2021-12-03","close":43.3317},{"date":"2021-12-06","close":44.5787},{"date":"2021-12-07","close":45.3688},{"date":"2021-12-08","close":45.7781},{"date":"2021-12-09","close":43.4459},{"date":"2021-12-10","close":42.8652},{"date":"2021-12-13","close":42.8271},{"date":"2021-12-14","close":41.7895},{"date":"2021-12-15","close":40.514},{"date":"2021-12-16","close":44.75},{"date":"2021-12-17","close":44.4835},{"date":"2021-12-20","close":44.5501},{"date":"2021-12-21","close":45.0642},{"date":"2021-12-22","close":46.1589},{"date":"2021-12-23","close":46.5016},{"date":"2021-12-27","close":46.711},{"date":"2021-12-28","close":45.9019},{"date":"2021-12-29","close":46.3207},{"date":"2021-12-30","close":47.8819},{"date":"2021-12-31","close":48.6815},{"date":"2022-01-03","close":46.3397},{"date":"2022-01-04","close":46.7681},{"date":"2022-01-05","close":45.1118},{"date":"2022-01-06","close":41.9228},{"date":"2022-01-07","close":42.6082},{"date":"2022-01-10","close":44.0361},{"date":"2022-01-11","close":45.9019},{"date":"2022-01-12","close":47.5582},{"date":"2022-01-13","close":46.1684},{"date":"2022-01-14","close":45.3783},{"date":"2022-01-18","close":44.3502},{"date":"2022-01-19","close":50.6234},{"date":"2022-01-20","close":49.205},{"date":"2022-01-21","close":47.1203},{"date":"2022-01-24","close":46.3493},{"date":"2022-01-25","close":47.0251},{"date":"2022-01-26","close":44.1218},{"date":"2022-01-27","close":41.3993},{"date":"2022-01-28","close":40.2569},{"date":"2022-01-31","close":42.6939},{"date":"2022-02-01","close":43.503},{"date":"2022-02-02","close":43.9314},{"date":"2022-02-03","close":42.8747},{"date":"2022-02-04","close":43.1793},{"date":"2022-02-07","close":45.7876},{"date":"2022-02-08","close":46.8252},{"date":"2022-02-09","close":46.7205},{"date":"2022-02-10","close":43.9695},{"date":"2022-02-11","close":48.9575},{"date":"2022-02-14","close":50.8899},{"date":"2022-02-15","close":49.0908},{"date":"2022-02-16","close":52.3274},{"date":"2022-02-17","close":56.2017},{"date":"2022-02-18","close":55.1546},{"date":"2022-02-22","close":54.0789},{"date":"2022-02-23","close":55.9066},{"date":"2022-02-24","close":53.7933},{"date":"2022-02-25","close":54.7262},{"date":"2022-02-28","close":54.7167},{"date":"2022-03-01","close":59.305},{"date":"2022-03-02","close":58.9432},{"date":"2022-03-03","close":59.7905},{"date":"2022-03-04","close":64.512},{"date":"2022-03-07","close":67.9675},{"date":"2022-03-08","close":68.7576},{"date":"2022-03-09","close":67.1203},{"date":"2022-03-10","close":69.8333},{"date":"2022-03-11","close":67.5962},{"date":"2022-03-14","close":62.018},{"date":"2022-03-15","close":62.532},{"date":"2022-03-16","close":62.77},{"date":"2022-03-17","close":65.2926},{"date":"2022-03-18","close":63.8171},{"date":"2022-03-21","close":66.9109},{"date":"2022-03-22","close":65.264},{"date":"2022-03-23","close":68.729},{"date":"2022-03-24","close":68.3388},{"date":"2022-03-25","close":68.6814},{"date":"2022-03-28","close":65.0165},{"date":"2022-03-29","close":66.8537},{"date":"2022-03-30","close":68.5006},{"date":"2022-03-31","close":67.4059},{"date":"2022-04-01","close":71.3563},{"date":"2022-04-04","close":70.0617},{"date":"2022-04-05","close":66.9299},{"date":"2022-04-06","close":66.4825},{"date":"2022-04-07","close":68.3483},{"date":"2022-04-08","close":71.7086},{"date":"2022-04-11","close":71.1469},{"date":"2022-04-12","close":72.2702},{"date":"2022-04-13","close":75.5258},{"date":"2022-04-14","close":75.9732},{"date":"2022-04-18","close":76.1065},{"date":"2022-04-19","close":71.7276},{"date":"2022-04-20","close":73.2792},{"date":"2022-04-21","close":66.0732},{"date":"2022-04-22","close":61.7895},{"date":"2022-04-25","close":57.6201},{"date":"2022-04-26","close":55.126},{"date":"2022-04-27","close":54.5358},{"date":"2022-04-28","close":56.611},{"date":"2022-04-29","close":55.4782},{"date":"2022-05-02","close":54.0123},{"date":"2022-05-03","close":55.7067},{"date":"2022-05-04","close":57.8104},{"date":"2022-05-05","close":54.0503},{"date":"2022-05-06","close":53.0413},{"date":"2022-05-09","close":46.6729},{"date":"2022-05-10","close":45.1118},{"date":"2022-05-11","close":44.9214},{"date":"2022-05-12","close":40.8281},{"date":"2022-05-13","close":42.4559},{"date":"2022-05-16","close":43.4649},{"date":"2022-05-17","close":43.6077},{"date":"2022-05-18","close":41.5135},{"date":"2022-05-19","close":46.0256},{"date":"2022-05-20","close":45.7686},{"date":"2022-05-23","close":46.2731},{"date":"2022-05-24","close":47.7486},{"date":"2022-05-25","close":47.2536},{"date":"2022-05-26","close":46.7205},{"date":"2022-05-27","close":47.0347},{"date":"2022-05-31","close":44.8262},{"date":"2022-06-01","close":45.483},{"date":"2022-06-02","close":49.4525},{"date":"2022-06-03","close":47.0727},{"date":"2022-06-06","close":46.1208},{"date":"2022-06-07","close":46.9204},{"date":"2022-06-08","close":46.3493},{"date":"2022-06-09","close":42.8557},{"date":"2022-06-10","close":46.8157},{"date":"2022-06-13","close":40.9328},{"date":"2022-06-14","close":38.7243},{"date":"2022-06-15","close":39.8476},{"date":"2022-06-16","close":41.4849},{"date":"2022-06-17","close":40.4664},{"date":"2022-06-21","close":40.8281},{"date":"2022-06-22","close":39.7334},{"date":"2022-06-23","close":36.5825},{"date":"2022-06-24","close":38.4959},{"date":"2022-06-27","close":38.1532},{"date":"2022-06-28","close":36.4207},{"date":"2022-06-29","close":35.2974},{"date":"2022-06-30","close":32.6987},{"date":"2022-07-01","close":34.5073},{"date":"2022-07-05","close":31.6515},{"date":"2022-07-06","close":31.128},{"date":"2022-07-07","close":32.0704},{"date":"2022-07-08","close":31.7848},{"date":"2022-07-11","close":30.909},{"date":"2022-07-12","close":29.9095},{"date":"2022-07-13","close":31.2327},{"date":"2022-07-14","close":28.4911},{"date":"2022-07-15","close":28.2722},{"date":"2022-07-18","close":28.6054},{"date":"2022-07-19","close":29.2241},{"date":"2022-07-20","close":27.5202},{"date":"2022-07-21","close":28.6054},{"date":"2022-07-22","close":27.9105},{"date":"2022-07-25","close":26.0447},{"date":"2022-07-26","close":27.1204},{"date":"2022-07-27","close":28.0057},{"date":"2022-07-28","close":29.0623},{"date":"2022-07-29","close":29.6334},{"date":"2022-08-01","close":29.6144},{"date":"2022-08-02","close":28.8053},{"date":"2022-08-03","close":27.939},{"date":"2022-08-04","close":29.9761},{"date":"2022-08-05","close":29.6049},{"date":"2022-08-08","close":31.2327},{"date":"2022-08-09","close":31.1565},{"date":"2022-08-10","close":31.5754},{"date":"2022-08-11","close":30.3759},{"date":"2022-08-12","close":31.623},{"date":"2022-08-15","close":30.395},{"date":"2022-08-16","close":30.5187},{"date":"2022-08-17","close":28.3864},{"date":"2022-08-18","close":28.5007},{"date":"2022-08-19","close":27.2441},{"date":"2022-08-22","close":27.2822},{"date":"2022-08-23","close":28.1389},{"date":"2022-08-24","close":28.691},{"date":"2022-08-25","close":29.0909},{"date":"2022-08-26","close":26.3493},{"date":"2022-08-29","close":25.7306},{"date":"2022-08-30","close":24.6358},{"date":"2022-08-31","close":24.0552},{"date":"2022-09-01","close":22.5702},{"date":"2022-09-02","close":23.979},{"date":"2022-09-06","close":23.3222},{"date":"2022-09-07","close":24.969},{"date":"2022-09-08","close":25.1118},{"date":"2022-09-09","close":26.5587},{"date":"2022-09-12","close":27.3108},{"date":"2022-09-13","close":25.1308},{"date":"2022-09-14","close":25.226},{"date":"2022-09-15","close":23.722},{"date":"2022-09-16","close":24.1504},{"date":"2022-09-19","close":25.0452},{"date":"2022-09-20","close":23.6934},{"date":"2022-09-21","close":23.8077},{"date":"2022-09-22","close":23.6078},{"date":"2022-09-23","close":21.0947},{"date":"2022-09-26","close":20.0},{"date":"2022-09-27","close":20.1808},{"date":"2022-09-28","close":23.0842},{"date":"2022-09-29","close":23.2746},{"date":"2022-09-30","close":24.1028},{"date":"2022-10-03","close":25.959},{"date":"2022-10-04","close":27.4059},{"date":"2022-10-05","close":26.673},{"date":"2022-10-06","close":27.2156},{"date":"2022-10-07","close":24.5597},{"date":"2022-10-10","close":23.7886},{"date":"2022-10-11","close":23.3888},{"date":"2022-10-12","close":23.7029},{"date":"2022-10-13","close":23.2841},{"date":"2022-10-14","close":21.3136},{"date":"2022-10-17","close":22.5511},{"date":"2022-10-18","close":22.8462},{"date":"2022-10-19","close":21.5421},{"date":"2022-10-20","close":22.0561},{"date":"2022-10-21","close":24.1884},{"date":"2022-10-24","close":23.4269},{"date":"2022-10-25","close":24.3407},{"date":"2022-10-26","close":25.7306},{"date":"2022-10-27","close":25.188},{"date":"2022-10-28","close":24.8833},{"date":"2022-10-31","close":23.7981},{"date":"2022-11-01","close":24.7691},{"date":"2022-11-02","close":21.98},{"date":"2022-11-03","close":20.9043},{"date":"2022-11-04","close":25.0261},{"date":"2022-11-07","close":25.3593},{"date":"2022-11-08","close":28.3103},{"date":"2022-11-09","close":27.6154},{"date":"2022-11-10","close":31.6896},{"date":"2022-11-11","close":31.88},{"date":"2022-11-14","close":31.5087},{"date":"2022-11-15","close":30.8519},{"date":"2022-11-16","close":30.1856},{"date":"2022-11-17","close":29.2051},{"date":"2022-11-18","close":29.7001},{"date":"2022-11-21","close":29.3479},{"date":"2022-11-22","close":31.5659},{"date":"2022-11-23","close":32.6225},{"date":"2022-11-25","close":32.1465},{"date":"2022-11-28","close":29.4431},{"date":"2022-11-29","close":31.2327},{"date":"2022-11-30","close":33.3364},{"date":"2022-12-01","close":35.5259},{"date":"2022-12-02","close":35.1261},{"date":"2022-12-05","close":32.8129},{"date":"2022-12-06","close":32.6987},{"date":"2022-12-07","close":33.8885},{"date":"2022-12-08","close":34.0028},{"date":"2022-12-09","close":33.2222},{"date":"2022-12-12","close":32.9366},{"date":"2022-12-13","close":34.7834},{"date":"2022-12-14","close":34.5359},{"date":"2022-12-15","close":31.4802},{"date":"2022-12-16","close":31.88},{"date":"2022-12-19","close":30.9471},{"date":"2022-12-20","close":33.335},{"date":"2022-12-21","close":34.0926},{"date":"2022-12-22","close":33.3542},{"date":"2022-12-23","close":33.7186},{"date":"2022-12-27","close":35.3393},{"date":"2022-12-28","close":33.1912},{"date":"2022-12-29","close":33.4693},{"date":"2022-12-30","close":33.0569},{"date":"2023-01-03","close":35.2339},{"date":"2023-01-04","close":38.2547},{"date":"2023-01-05","close":37.7848},{"date":"2023-01-06","close":39.674},{"date":"2023-01-09","close":39.185},{"date":"2023-01-10","close":40.518},{"date":"2023-01-11","close":39.8754},{"date":"2023-01-12","close":41.3331},{"date":"2023-01-13","close":42.5127},{"date":"2023-01-17","close":39.6453},{"date":"2023-01-18","close":38.8781},{"date":"2023-01-19","close":40.7481},{"date":"2023-01-20","close":41.7071},{"date":"2023-01-23","close":41.7839},{"date":"2023-01-24","close":42.5607},{"date":"2023-01-25","close":43.9129},{"date":"2023-01-26","close":42.6661},{"date":"2023-01-27","close":41.5057},{"date":"2023-01-30","close":40.2015},{"date":"2023-01-31","close":40.6426},{"date":"2023-02-01","close":42.599},{"date":"2023-02-02","close":39.8083},{"date":"2023-02-03","close":36.3943},{"date":"2023-02-06","close":36.0394},{"date":"2023-02-07","close":36.9697},{"date":"2023-02-08","close":36.471},{"date":"2023-02-09","close":34.9462},{"date":"2023-02-10","close":34.5817},{"date":"2023-02-13","close":34.5913},{"date":"2023-02-14","close":34.5242},{"date":"2023-02-15","close":32.6349},{"date":"2023-02-16","close":32.3952},{"date":"2023-02-17","close":31.6855},{"date":"2023-02-21","close":31.0526},{"date":"2023-02-22","close":29.5853},{"date":"2023-02-23","close":29.2593},{"date":"2023-02-24","close":28.5304},{"date":"2023-02-27","close":28.962},{"date":"2023-02-28","close":29.5182},{"date":"2023-03-01","close":31.0814},{"date":"2023-03-02","close":31.1101},{"date":"2023-03-03","close":31.9541},{"date":"2023-03-06","close":30.832},{"date":"2023-03-07","close":28.2044},{"date":"2023-03-08","close":28.1084},{"date":"2023-03-09","close":27.7536},{"date":"2023-03-10","close":28.8565},{"date":"2023-03-13","close":32.8172},{"date":"2023-03-14","close":33.3254},{"date":"2023-03-15","close":33.4501},{"date":"2023-03-16","close":32.9898},{"date":"2023-03-17","close":36.0874},{"date":"2023-03-20","close":37.3533},{"date":"2023-03-21","close":34.7633},{"date":"2023-03-22","close":35.9541},{"date":"2023-03-23","close":37.7499},{"date":"2023-03-24","close":38.3165},{"date":"2023-03-27","close":38.2972},{"date":"2023-03-28","close":40.0066},{"date":"2023-03-29","close":39.5553},{"date":"2023-03-30","close":40.5444},{"date":"2023-03-31","close":40.2659},{"date":"2023-04-03","close":41.8792},{"date":"2023-04-04","close":44.6161},{"date":"2023-04-05","close":45.1731},{"date":"2023-04-06","close":45.442},{"date":"2023-04-10","close":44.3184},{"date":"2023-04-11","close":45.7877},{"date":"2023-04-12","close":46.6712},{"date":"2023-04-13","close":49.1968},{"date":"2023-04-14","close":47.0361},{"date":"2023-04-17","close":45.0098},{"date":"2023-04-18","close":45.5092},{"date":"2023-04-19","close":44.1936},{"date":"2023-04-20","close":44.28},{"date":"2023-04-21","close":43.118},{"date":"2023-04-24","close":43.3197},{"date":"2023-04-25","close":43.3773},{"date":"2023-04-26","close":42.3498},{"date":"2023-04-27","close":43.5406},{"date":"2023-04-28","close":42.9452},{"date":"2023-05-01","close":42.3594},{"date":"2023-05-02","close":45.8069},{"date":"2023-05-03","close":46.1526},{"date":"2023-05-04","close":48.2845},{"date":"2023-05-05","close":47.3722},{"date":"2023-05-08","close":47.2762},{"date":"2023-05-09","close":47.1993},{"date":"2023-05-10","close":46.3351},{"date":"2023-05-11","close":42.5706},{"date":"2023-05-12","close":42.609},{"date":"2023-05-15","close":43.4541},{"date":"2023-05-16","close":41.0822},{"date":"2023-05-17","close":40.3331},{"date":"2023-05-18","close":38.3549},{"date":"2023-05-19","close":38.9022},{"date":"2023-05-22","close":38.3741},{"date":"2023-05-23","close":37.8363},{"date":"2023-05-24","close":35.9157},{"date":"2023-05-25","close":34.5328},{"date":"2023-05-26","close":34.7249},{"date":"2023-05-30","close":34.3312},{"date":"2023-05-31","close":35.9061},{"date":"2023-06-01","close":38.3357},{"date":"2023-06-02","close":36.8856},{"date":"2023-06-05","close":37.2313},{"date":"2023-06-06","close":37.4906},{"date":"2023-06-07","close":36.1173},{"date":"2023-06-08","close":37.2025},{"date":"2023-06-09","close":36.1365},{"date":"2023-06-12","close":36.415},{"date":"2023-06-13","close":35.7332},{"date":"2023-06-14","close":35.6372},{"date":"2023-06-15","close":35.8293},{"date":"2023-06-16","close":36.5975},{"date":"2023-06-20","close":34.0335},{"date":"2023-06-21","close":33.5492},{"date":"2023-06-22","close":33.2316},{"date":"2023-06-23","close":33.0005},{"date":"2023-06-26","close":33.5877},{"date":"2023-06-27","close":32.5962},{"date":"2023-06-28","close":31.672},{"date":"2023-06-29","close":32.4807},{"date":"2023-06-30","close":33.5492},{"date":"2023-07-03","close":34.7815},{"date":"2023-07-05","close":32.9331},{"date":"2023-07-06","close":31.1907},{"date":"2023-07-07","close":31.9897},{"date":"2023-07-10","close":33.3567},{"date":"2023-07-11","close":33.7129},{"date":"2023-07-12","close":37.4384},{"date":"2023-07-13","close":38.0834},{"date":"2023-07-14","close":37.5251},{"date":"2023-07-17","close":37.5732},{"date":"2023-07-18","close":38.9787},{"date":"2023-07-19","close":38.4396},{"date":"2023-07-20","close":36.187},{"date":"2023-07-21","close":36.3891},{"date":"2023-07-24","close":35.9944},{"date":"2023-07-25","close":36.9379},{"date":"2023-07-26","close":36.7838},{"date":"2023-07-27","close":33.6744},{"date":"2023-07-28","close":34.4349},{"date":"2023-07-31","close":35.9752},{"date":"2023-08-01","close":33.3278},{"date":"2023-08-02","close":31.1907},{"date":"2023-08-03","close":31.1907},{"date":"2023-08-04","close":31.7298},{"date":"2023-08-07","close":31.3351},{"date":"2023-08-08","close":30.873},{"date":"2023-08-09","close":30.8345},{"date":"2023-08-10","close":30.9404},{"date":"2023-08-11","close":31.4795},{"date":"2023-08-14","close":30.382},{"date":"2023-08-15","close":28.8225},{"date":"2023-08-16","close":28.1583},{"date":"2023-08-17","close":27.648},{"date":"2023-08-18","close":27.3304},{"date":"2023-08-21","close":27.7539},{"date":"2023-08-22","close":28.1679},{"date":"2023-08-23","close":29.8911},{"date":"2023-08-24","close":29.7467},{"date":"2023-08-25","close":29.1691},{"date":"2023-08-28","close":30.3532},{"date":"2023-08-29","close":31.4314},{"date":"2023-08-30","close":31.4217},{"date":"2023-08-31","close":30.9115},{"date":"2023-09-01","close":30.4205},{"date":"2023-09-05","close":29.2076},{"date":"2023-09-06","close":29.1113},{"date":"2023-09-07","close":28.8321},{"date":"2023-09-08","close":28.8321},{"date":"2023-09-11","close":29.66},{"date":"2023-09-12","close":29.8044},{"date":"2023-09-13","close":29.6985},{"date":"2023-09-14","close":30.3917},{"date":"2023-09-15","close":31.6913},{"date":"2023-09-18","close":31.7298},{"date":"2023-09-19","close":30.9764},{"date":"2023-09-20","close":31.6332},{"date":"2023-09-21","close":29.9718},{"date":"2023-09-22","close":29.8173},{"date":"2023-09-25","close":29.0736},{"date":"2023-09-26","close":27.5668},{"date":"2023-09-27","close":25.8668},{"date":"2023-09-28","close":26.1276},{"date":"2023-09-29","close":25.7702},{"date":"2023-10-02","close":24.0702},{"date":"2023-10-03","close":24.1861},{"date":"2023-10-04","close":23.8577},{"date":"2023-10-05","close":24.6208},{"date":"2023-10-06","close":25.7316},{"date":"2023-10-09","close":26.9679},{"date":"2023-10-10","close":27.4026},{"date":"2023-10-11","close":28.4264},{"date":"2023-10-12","close":27.2963},{"date":"2023-10-13","close":29.5855},{"date":"2023-10-16","close":29.74},{"date":"2023-10-17","close":30.8412},{"date":"2023-10-18","close":30.7639},{"date":"2023-10-19","close":30.7929},{"date":"2023-10-20","close":30.6866},{"date":"2023-10-23","close":30.2616},{"date":"2023-10-24","close":30.136},{"date":"2023-10-25","close":29.2281},{"date":"2023-10-26","close":28.7162},{"date":"2023-10-27","close":30.0878},{"date":"2023-10-30","close":29.0929},{"date":"2023-10-31","close":27.6247},{"date":"2023-11-01","close":27.8372},{"date":"2023-11-02","close":28.0883},{"date":"2023-11-03","close":30.4355},{"date":"2023-11-06","close":29.827},{"date":"2023-11-07","close":28.552},{"date":"2023-11-08","close":26.7651},{"date":"2023-11-09","close":26.6491},{"date":"2023-11-10","close":26.0117},{"date":"2023-11-13","close":25.6446},{"date":"2023-11-14","close":27.9241},{"date":"2023-11-15","close":27.7986},{"date":"2023-11-16","close":28.494},{"date":"2023-11-17","close":28.1366},{"date":"2023-11-20","close":28.3781},{"date":"2023-11-21","close":29.7304},{"date":"2023-11-22","close":29.7593},{"date":"2023-11-24","close":29.9235},{"date":"2023-11-27","close":30.8412},{"date":"2023-11-28","close":33.7388},{"date":"2023-11-29","close":33.7485},{"date":"2023-11-30","close":33.9996},{"date":"2023-12-01","close":35.0042},{"date":"2023-12-04","close":33.3235},{"date":"2023-12-05","close":32.1161},{"date":"2023-12-06","close":32.0485},{"date":"2023-12-07","close":31.7781},{"date":"2023-12-08","close":30.4741},{"date":"2023-12-11","close":30.194},{"date":"2023-12-12","close":28.7258},{"date":"2023-12-13","close":32.3383},{"date":"2023-12-14","close":33.6712},{"date":"2023-12-15","close":33.0144},{"date":"2023-12-18","close":33.3428},{"date":"2023-12-19","close":35.1684},{"date":"2023-12-20","close":33.536},{"date":"2023-12-21","close":34.7247},{"date":"2023-12-22","close":35.261},{"date":"2023-12-26","close":35.4463},{"date":"2023-12-27","close":36.2362},{"date":"2023-12-28","close":34.4224},{"date":"2023-12-29","close":33.9153},{"date":"2024-01-02","close":33.067},{"date":"2024-01-03","close":31.1947},{"date":"2024-01-04","close":31.185},{"date":"2024-01-05","close":31.1947},{"date":"2024-01-08","close":31.1069},{"date":"2024-01-09","close":29.9075},{"date":"2024-01-10","close":29.7808},{"date":"2024-01-11","close":29.3029},{"date":"2024-01-12","close":30.9607},{"date":"2024-01-16","close":28.2693},{"date":"2024-01-17","close":26.5043},{"date":"2024-01-18","close":26.6408},{"date":"2024-01-19","close":26.7773},{"date":"2024-01-22","close":26.6213},{"date":"2024-01-23","close":27.8207},{"date":"2024-01-24","close":26.8261},{"date":"2024-01-25","close":27.7915},{"date":"2024-01-26","close":27.4599},{"date":"2024-01-29","close":27.9572},{"date":"2024-01-30","close":27.5574},{"date":"2024-01-31","close":27.1576},{"date":"2024-02-01","close":29.2639},{"date":"2024-02-02","close":27.2259},{"date":"2024-02-05","close":25.9192},{"date":"2024-02-06","close":26.5433},{"date":"2024-02-07","close":26.163},{"date":"2024-02-08","close":25.7924},{"date":"2024-02-09","close":25.1391},{"date":"2024-02-12","close":25.7144},{"date":"2024-02-13","close":23.1303},{"date":"2024-02-14","close":23.3351},{"date":"2024-02-15","close":24.671},{"date":"2024-02-16","close":24.8563},{"date":"2024-02-20","close":25.0513},{"date":"2024-02-21","close":24.6808},{"date":"2024-02-22","close":23.4716},{"date":"2024-02-23","close":24.3395},{"date":"2024-02-26","close":23.5886},{"date":"2024-02-27","close":23.1693},{"date":"2024-02-28","close":22.7695},{"date":"2024-02-29","close":23.8324},{"date":"2024-03-01","close":25.4901},{"date":"2024-03-04","close":27.7622},{"date":"2024-03-05","close":27.9767},{"date":"2024-03-06","close":28.9421},{"date":"2024-03-07","close":29.8685},{"date":"2024-03-08","close":29.8978},{"date":"2024-03-11","close":30.9314},{"date":"2024-03-12","close":29.7808},{"date":"2024-03-13","close":31.1654},{"date":"2024-03-14","close":30.3951},{"date":"2024-03-15","close":30.3853},{"date":"2024-03-18","close":29.9855},{"date":"2024-03-19","close":28.6782},{"date":"2024-03-20","close":30.9552},{"date":"2024-03-21","close":30.3663},{"date":"2024-03-22","close":29.6106},{"date":"2024-03-25","close":30.1602},{"date":"2024-03-26","close":30.0621},{"date":"2024-03-27","close":32.3587},{"date":"2024-03-28","close":33.7131},{"date":"2024-04-01","close":34.5277},{"date":"2024-04-02","close":35.4209},{"date":"2024-04-03","close":36.9716},{"date":"2024-04-04","close":36.1275},{"date":"2024-04-05","close":38.5223},{"date":"2024-04-08","close":37.9923},{"date":"2024-04-09","close":39.2485},{"date":"2024-04-10","close":38.0021},{"date":"2024-04-11","close":39.7687},{"date":"2024-04-12","close":38.2082},{"date":"2024-04-15","close":37.5801},{"date":"2024-04-16","close":36.5201},{"date":"2024-04-17","close":37.6782},{"date":"2024-04-18","close":38.0512},{"date":"2024-04-19","close":38.7774},{"date":"2024-04-22","close":35.3031},{"date":"2024-04-23","close":36.4219},{"date":"2024-04-24","close":36.5201},{"date":"2024-04-25","close":39.1602},{"date":"2024-04-26","close":39.7982},{"date":"2024-04-29","close":40.2006},{"date":"2024-04-30","close":36.471},{"date":"2024-05-01","close":36.9814},{"date":"2024-05-02","close":37.4328},{"date":"2024-05-03","close":37.0599},{"date":"2024-05-06","close":38.7578},{"date":"2024-05-07","close":38.6695},{"date":"2024-05-08","close":38.7185},{"date":"2024-05-09","close":41.3489},{"date":"2024-05-10","close":41.0152},{"date":"2024-05-13","close":40.4165},{"date":"2024-05-14","close":41.2998},{"date":"2024-05-15","close":42.507},{"date":"2024-05-16","close":41.9083},{"date":"2024-05-17","close":44.7153},{"date":"2024-05-20","close":45.6378},{"date":"2024-05-21","close":44.9803},{"date":"2024-05-22","close":41.3587},{"date":"2024-05-23","close":39.6706},{"date":"2024-05-24","close":40.7796},{"date":"2024-05-28","close":42.6248},{"date":"2024-05-29","close":40.5441},{"date":"2024-05-30","close":41.3685},{"date":"2024-05-31","close":40.8778},{"date":"2024-06-03","close":41.2998},{"date":"2024-06-04","close":38.1787},{"date":"2024-06-05","close":39.4841},{"date":"2024-06-06","close":42.1733},{"date":"2024-06-07","close":36.5888},{"date":"2024-06-10","close":37.4034},{"date":"2024-06-11","close":36.8636},{"date":"2024-06-12","close":37.3936},{"date":"2024-06-13","close":35.6073},{"date":"2024-06-14","close":35.8919},{"date":"2024-06-17","close":35.6171},{"date":"2024-06-18","close":36.6673},{"date":"2024-06-20","close":38.4732},{"date":"2024-06-21","close":37.2267},{"date":"2024-06-24","close":37.6978},{"date":"2024-06-25","close":36.9299},{"date":"2024-06-26","close":36.8314},{"date":"2024-06-27","close":37.6585},{"date":"2024-06-28","close":36.9988},{"date":"2024-07-01","close":36.9299},{"date":"2024-07-02","close":37.2253},{"date":"2024-07-03","close":39.8441},{"date":"2024-07-05","close":42.1085},{"date":"2024-07-08","close":41.7541},{"date":"2024-07-09","close":41.7147},{"date":"2024-07-10","close":43.8807},{"date":"2024-07-11","close":46.3519},{"date":"2024-07-12","close":46.4799},{"date":"2024-07-15","close":46.0368},{"date":"2024-07-16","close":49.2366},{"date":"2024-07-17","close":47.1395},{"date":"2024-07-18","close":45.6824},{"date":"2024-07-19","close":44.6979},{"date":"2024-07-22","close":44.7963},{"date":"2024-07-23","close":44.7569},{"date":"2024-07-24","close":44.0185},{"date":"2024-07-25","close":41.8624},{"date":"2024-07-26","close":42.2562},{"date":"2024-07-29","close":42.6993},{"date":"2024-07-30","close":43.2408},{"date":"2024-07-31","close":45.6332},{"date":"2024-08-01","close":43.8315},{"date":"2024-08-02","close":42.2956},{"date":"2024-08-05","close":39.5094},{"date":"2024-08-06","close":40.2182},{"date":"2024-08-07","close":38.131},{"date":"2024-08-08","close":39.8933},{"date":"2024-08-09","close":40.5333},{"date":"2024-08-12","close":42.8863},{"date":"2024-08-13","close":44.0284},{"date":"2024-08-14","close":43.4377},{"date":"2024-08-15","close":43.8709},{"date":"2024-08-16","close":46.4307},{"date":"2024-08-19","close":48.3406},{"date":"2024-08-20","close":49.0495},{"date":"2024-08-21","close":49.6698},{"date":"2024-08-22","close":47.3364},{"date":"2024-08-23","close":48.4588},{"date":"2024-08-26","close":48.2717},{"date":"2024-08-27","close":48.2914},{"date":"2024-08-28","close":46.2141},{"date":"2024-08-29","close":47.2872},{"date":"2024-08-30","close":46.5685},{"date":"2024-09-03","close":43.4869},{"date":"2024-09-04","close":42.65},{"date":"2024-09-05","close":43.5755},{"date":"2024-09-06","close":41.1536},{"date":"2024-09-09","close":42.1775},{"date":"2024-09-10","close":43.1915},{"date":"2024-09-11","close":43.5164},{"date":"2024-09-12","close":47.681},{"date":"2024-09-13","close":49.8273},{"date":"2024-09-16","close":49.335},{"date":"2024-09-17","close":48.4785},{"date":"2024-09-18","close":47.3463},{"date":"2024-09-19","close":48.8723},{"date":"2024-09-20","close":50.3688},{"date":"2024-09-23","close":50.3294},{"date":"2024-09-24","close":53.0069},{"date":"2024-09-25","close":52.7801},{"date":"2024-09-26","close":53.5885},{"date":"2024-09-27","close":50.2959},{"date":"2024-09-30","close":48.9453},{"date":"2024-10-01","close":50.5621},{"date":"2024-10-02","close":50.2663},{"date":"2024-10-03","close":48.4327},{"date":"2024-10-04","close":48.2356},{"date":"2024-10-07","close":47.1019},{"date":"2024-10-08","close":46.8751},{"date":"2024-10-09","close":46.333},{"date":"2024-10-10","close":48.8468},{"date":"2024-10-11","close":49.2509},{"date":"2024-10-14","close":49.6256},{"date":"2024-10-15","close":50.8677},{"date":"2024-10-16","close":51.6563},{"date":"2024-10-17","close":52.8689},{"date":"2024-10-18","close":57.0783},{"date":"2024-10-21","close":57.236},{"date":"2024-10-22","close":59.5428},{"date":"2024-10-23","close":57.3543},{"date":"2024-10-24","close":54.1898},{"date":"2024-10-25","close":52.8787},{"date":"2024-10-28","close":52.376},{"date":"2024-10-29","close":53.8645},{"date":"2024-10-30","close":52.583},{"date":"2024-10-31","close":49.6551},{"date":"2024-11-01","close":48.5806},{"date":"2024-11-04","close":48.5905},{"date":"2024-11-05","close":49.0834},{"date":"2024-11-06","close":45.564},{"date":"2024-11-07","close":47.6046},{"date":"2024-11-08","close":46.3625},{"date":"2024-11-11","close":40.8223},{"date":"2024-11-12","close":39.4816},{"date":"2024-11-13","close":38.3282},{"date":"2024-11-14","close":38.6042},{"date":"2024-11-15","close":38.0817},{"date":"2024-11-18","close":41.3842},{"date":"2024-11-19","close":43.2967},{"date":"2024-11-20","close":42.784},{"date":"2024-11-21","close":43.7699},{"date":"2024-11-22","close":44.0755},{"date":"2024-11-25","close":41.4828},{"date":"2024-11-26","close":41.8771},{"date":"2024-11-27","close":42.094},{"date":"2024-11-29","close":42.5869},{"date":"2024-12-02","close":40.7434},{"date":"2024-12-03","close":42.646},{"date":"2024-12-04","close":42.4193},{"date":"2024-12-05","close":42.1926},{"date":"2024-12-06","close":40.6547},{"date":"2024-12-09","close":42.9713},{"date":"2024-12-10","close":43.0699},{"date":"2024-12-11","close":45.702},{"date":"2024-12-12","close":42.3404},{"date":"2024-12-13","close":39.9351},{"date":"2024-12-16","close":39.4816},{"date":"2024-12-17","close":38.969},{"date":"2024-12-18","close":35.4201},{"date":"2024-12-19","close":34.9074},{"date":"2024-12-20","close":35.8045},{"date":"2024-12-23","close":35.9296},{"date":"2024-12-24","close":35.9494},{"date":"2024-12-26","close":36.0884},{"date":"2024-12-27","close":35.6021},{"date":"2024-12-30","close":34.5202},{"date":"2024-12-31","close":34.8974},{"date":"2025-01-02","close":37.7558},{"date":"2025-01-03","close":37.0809},{"date":"2025-01-06","close":36.1678},{"date":"2025-01-07","close":37.1305},{"date":"2025-01-08","close":38.927},{"date":"2025-01-10","close":38.9965},{"date":"2025-01-13","close":37.7062},{"date":"2025-01-14","close":39.8104},{"date":"2025-01-15","close":40.4952},{"date":"2025-01-16","close":40.3463},{"date":"2025-01-17","close":40.6937},{"date":"2025-01-21","close":42.4902},{"date":"2025-01-22","close":42.3413},{"date":"2025-01-23","close":42.252},{"date":"2025-01-24","close":43.1354},{"date":"2025-01-27","close":41.855},{"date":"2025-01-28","close":42.5597},{"date":"2025-01-29","close":42.9964},{"date":"2025-01-30","close":46.4008},{"date":"2025-01-31","close":45.4182},{"date":"2025-02-03","close":46.7581},{"date":"2025-02-04","close":47.83},{"date":"2025-02-05","close":50.3213},{"date":"2025-02-06","close":50.5297},{"date":"2025-02-07","close":49.9044},{"date":"2025-02-10","close":52.6537},{"date":"2025-02-11","close":51.2443},{"date":"2025-02-12","close":52.9515},{"date":"2025-02-13","close":53.7157},{"date":"2025-02-14","close":50.1128},{"date":"2025-02-18","close":51.3634},{"date":"2025-02-19","close":51.3634},{"date":"2025-02-20","close":53.0507},{"date":"2025-02-21","close":49.3486},{"date":"2025-02-24","close":49.7158},{"date":"2025-02-25","close":48.2767},{"date":"2025-02-26","close":49.4677},{"date":"2025-02-27","close":46.0633},{"date":"2025-02-28","close":46.639},{"date":"2025-03-03","close":46.6787},{"date":"2025-03-04","close":47.9392},{"date":"2025-03-05","close":51.284},{"date":"2025-03-06","close":50.4007},{"date":"2025-03-07","close":51.0557},{"date":"2025-03-10","close":48.2965},{"date":"2025-03-11","close":51.3535},{"date":"2025-03-12","close":51.681},{"date":"2025-03-13","close":54.7678},{"date":"2025-03-14","close":55.7802},{"date":"2025-03-17","close":58.2417},{"date":"2025-03-18","close":59.0059},{"date":"2025-03-19","close":59.8099},{"date":"2025-03-20","close":59.7602},{"date":"2025-03-21","close":58.0134},{"date":"2025-03-24","close":57.2789},{"date":"2025-03-25","close":59.3268},{"date":"2025-03-26","close":58.3516},{"date":"2025-03-27","close":61.1378},{"date":"2025-03-28","close":60.6403},{"date":"2025-03-31","close":61.8145},{"date":"2025-04-01","close":61.3169},{"date":"2025-04-02","close":61.297},{"date":"2025-04-03","close":60.9587},{"date":"2025-04-04","close":50.3312},{"date":"2025-04-07","close":49.7541},{"date":"2025-04-08","close":49.8237},{"date":"2025-04-09","close":58.0232},{"date":"2025-04-10","close":63.6355},{"date":"2025-04-11","close":70.5613},{"date":"2025-04-14","close":71.3772},{"date":"2025-04-15","close":72.8997},{"date":"2025-04-16","close":76.8701},{"date":"2025-04-17","close":73.855},{"date":"2025-04-21","close":75.8949},{"date":"2025-04-22","close":71.6857},{"date":"2025-04-23","close":67.6556},{"date":"2025-04-24","close":70.3026},{"date":"2025-04-25","close":67.6457},{"date":"2025-04-28","close":69.188},{"date":"2025-04-29","close":66.6705},{"date":"2025-04-30","close":67.9342},{"date":"2025-05-01","close":62.9091},{"date":"2025-05-02","close":62.73},{"date":"2025-05-05","close":67.1183},{"date":"2025-05-06","close":72.7803},{"date":"2025-05-07","close":70.1831},{"date":"2025-05-08","close":67.2476},{"date":"2025-05-09","close":71.3374},{"date":"2025-05-12","close":60.7398},{"date":"2025-05-13","close":60.5905},{"date":"2025-05-14","close":57.9337},{"date":"2025-05-15","close":60.3716},{"date":"2025-05-16","close":59.8343},{"date":"2025-05-19","close":62.3916},{"date":"2025-05-20","close":66.2327},{"date":"2025-05-21","close":68.0636},{"date":"2025-05-22","close":67.2476},{"date":"2025-05-23","close":70.8996},{"date":"2025-05-27","close":68.7204},{"date":"2025-05-28","close":70.2727},{"date":"2025-05-29","close":70.1334},{"date":"2025-05-30","close":71.1683},{"date":"2025-06-02","close":79.8752},{"date":"2025-06-03","close":77.895},{"date":"2025-06-04","close":78.3627},{"date":"2025-06-05","close":78.0642},{"date":"2025-06-06","close":73.5963},{"date":"2025-06-09","close":75.0292},{"date":"2025-06-10","close":72.9793},{"date":"2025-06-11","close":74.3426},{"date":"2025-06-12","close":78.9299},{"date":"2025-06-13","close":81.6962},{"date":"2025-06-16","close":78.9797},{"date":"2025-06-17","close":78.8403},{"date":"2025-06-18","close":77.298},{"date":"2025-06-20","close":75.268},{"date":"2025-06-23","close":77.3477},{"date":"2025-06-24","close":73.8423},{"date":"2025-06-25","close":73.9518},{"date":"2025-06-26","close":75.8036},{"date":"2025-06-27","close":70.3577},{"date":"2025-06-30","close":74.0115},{"date":"2025-07-01","close":74.1609},{"date":"2025-07-02","close":75.7737},{"date":"2025-07-03","close":76.4905},{"date":"2025-07-07","close":77.2272},{"date":"2025-07-08","close":70.517},{"date":"2025-07-09","close":72.1996},{"date":"2025-07-10","close":73.1653},{"date":"2025-07-11","close":74.7483},{"date":"2025-07-14","close":74.8578},{"date":"2025-07-15","close":72.5182},{"date":"2025-07-16","close":72.9761},{"date":"2025-07-17","close":71.423},{"date":"2025-07-18","close":71.0248},{"date":"2025-07-21","close":76.152},{"date":"2025-07-22","close":80.5027},{"date":"2025-07-23","close":78.5912},{"date":"2025-07-24","close":77.0281},{"date":"2025-07-25","close":78.6509},{"date":"2025-07-28","close":74.7881},{"date":"2025-07-29","close":76.6099},{"date":"2025-07-30","close":72.4688},{"date":"2025-07-31","close":71.9711},{"date":"2025-08-01","close":74.2009},{"date":"2025-08-04","close":81.2785},{"date":"2025-08-05","close":85.8178},{"date":"2025-08-06","close":88.4458},{"date":"2025-08-07","close":90.2276},{"date":"2025-08-08","close":90.6855},{"date":"2025-08-11","close":89.5209},{"date":"2025-08-12","close":90.9145},{"date":"2025-08-13","close":90.6158},{"date":"2025-08-14","close":89.3417},{"date":"2025-08-15","close":91.1534},{"date":"2025-08-18","close":90.8149},{"date":"2025-08-19","close":85.9472},{"date":"2025-08-20","close":90.8548},{"date":"2025-08-21","close":93.9705},{"date":"2025-08-22","close":96.9668},{"date":"2025-08-25","close":97.1958},{"date":"2025-08-26","close":101.2473},{"date":"2025-08-27","close":100.6799},{"date":"2025-08-28","close":100.2419},{"date":"2025-08-29","close":106.4734},{"date":"2025-09-02","close":111.9483},{"date":"2025-09-03","close":113.3619},{"date":"2025-09-04","close":110.9529},{"date":"2025-09-05","close":117.065},{"date":"2025-09-08","close":120.2902},{"date":"2025-09-09","close":118.8568},{"date":"2025-09-10","close":124.4413},{"date":"2025-09-11","close":129.2294},{"date":"2025-09-12","close":129.1895},{"date":"2025-09-15","close":131.927},{"date":"2025-09-16","close":126.3923},{"date":"2025-09-17","close":124.9489},{"date":"2025-09-18","close":125.5761},{"date":"2025-09-19","close":138.5966},{"date":"2025-09-22","close":145.724},{"date":"2025-09-23","close":145.6842},{"date":"2025-09-24","close":138.2183},{"date":"2025-09-25","close":140.9558},{"date":"2025-09-26","close":146.9982},{"date":"2025-09-29","close":151.2388},{"date":"2025-09-30","close":153.7374},{"date":"2025-10-01","close":156.883},{"date":"2025-10-02","close":156.5147},{"date":"2025-10-03","close":156.6341},{"date":"2025-10-06","close":162.6267},{"date":"2025-10-07","close":156.1264},{"date":"2025-10-08","close":164.3887},{"date":"2025-10-09","close":149.9447},{"date":"2025-10-10","close":150.4026},{"date":"2025-10-13","close":164.6276},{"date":"2025-10-14","close":160.9245},{"date":"2025-10-15","close":173.298},{"date":"2025-10-16","close":185.9302},{"date":"2025-10-17","close":159.7897},{"date":"2025-10-20","close":167.2556},{"date":"2025-10-21","close":135.7695},{"date":"2025-10-22","close":136.2373},{"date":"2025-10-23","close":139.3631},{"date":"2025-10-24","close":135.6998},{"date":"2025-10-27","close":124.6602},{"date":"2025-10-28","close":128.7914},{"date":"2025-10-29","close":129.2194},{"date":"2025-10-30","close":135.3713},{"date":"2025-10-31","close":132.2555},{"date":"2025-11-03","close":129.6076},{"date":"2025-11-04","close":118.5283},{"date":"2025-11-05","close":126.7109},{"date":"2025-11-06","close":127.3181},{"date":"2025-11-07","close":133.1913},{"date":"2025-11-10","close":146.0624},{"date":"2025-11-11","close":148.7302},{"date":"2025-11-12","close":158.8142},{"date":"2025-11-13","close":149.7655},{"date":"2025-11-14","close":146.3909},{"date":"2025-11-17","close":141.8915},{"date":"2025-11-18","close":144.3303},{"date":"2025-11-19","close":147.2072},{"date":"2025-11-20","close":134.2464},{"date":"2025-11-21","close":136.2971},{"date":"2025-11-24","close":152.055},{"date":"2025-11-25","close":151.7166},{"date":"2025-11-26","close":166.29},{"date":"2025-11-28","close":172.9993},{"date":"2025-12-01","close":171.327},{"date":"2025-12-02","close":166.1407},{"date":"2025-12-03","close":164.1199},{"date":"2025-12-04","close":165.2448},{"date":"2025-12-05","close":163.5625},{"date":"2025-12-08","close":156.2658},{"date":"2025-12-09","close":167.1958},{"date":"2025-12-10","close":172.422},{"date":"2025-12-11","close":184.885},{"date":"2025-12-12","close":182.2968},{"date":"2025-12-15","close":178.7928},{"date":"2025-12-16","close":178.1956},{"date":"2025-12-17","close":182.2271},{"date":"2025-12-18","close":181.6796},{"date":"2025-12-19","close":191.0269},{"date":"2025-12-22","close":204.2764},{"date":"2025-12-23","close":204.073},{"date":"2025-12-24","close":202.1497},{"date":"2025-12-26","close":208.1686},{"date":"2025-12-29","close":184.3523},{"date":"2025-12-30","close":188.2884},{"date":"2025-12-31","close":183.2063},{"date":"2026-01-02","close":183.2561},{"date":"2026-01-05","close":194.377},{"date":"2026-01-06","close":210.909},{"date":"2026-01-07","close":206.2254},{"date":"2026-01-08","close":207.471},{"date":"2026-01-09","close":212.2542},{"date":"2026-01-12","close":227.1818},{"date":"2026-01-13","close":230.8987},{"date":"2026-01-14","close":232.533},{"date":"2026-01-15","close":233.938},{"date":"2026-01-16","close":234.0975},{"date":"2026-01-20","close":260.8535},{"date":"2026-01-21","close":253.3797},{"date":"2026-01-22","close":272.0342},{"date":"2026-01-23","close":281.2518},{"date":"2026-01-26","close":284.6798},{"date":"2026-01-27","close":293.4689},{"date":"2026-01-28","close":308.4263},{"date":"2026-01-29","close":285.1182},{"date":"2026-01-30","close":213.161},{"date":"2026-02-02","close":212.8721},{"date":"2026-02-03","close":230.7592},{"date":"2026-02-04","close":233.1408},{"date":"2026-02-05","close":203.7242},{"date":"2026-02-06","close":225.0792},{"date":"2026-02-09","close":250.47},{"date":"2026-02-10","close":251.8352},{"date":"2026-02-11","close":265.3178},{"date":"2026-02-12","close":226.9327},{"date":"2026-02-13","close":252.6523},{"date":"2026-02-17","close":235.3033},{"date":"2026-02-18","close":245.9658},{"date":"2026-02-19","close":253.5292},{"date":"2026-02-20","close":263.275},{"date":"2026-02-23","close":283.7032},{"date":"2026-02-24","close":285.9453},{"date":"2026-02-25","close":287.45},{"date":"2026-02-26","close":302.0587},{"date":"2026-02-27","close":312.4323},{"date":"2026-03-02","close":309.1438},{"date":"2026-03-03","close":255.4525},{"date":"2026-03-04","close":258.0832},{"date":"2026-03-05","close":238.8608},{"date":"2026-03-06","close":236.1901},{"date":"2026-03-09","close":241.3221},{"date":"2026-03-10","close":245.2483},{"date":"2026-03-11","close":236.1503},{"date":"2026-03-12","close":226.2849},{"date":"2026-03-13","close":199.4293},{"date":"2026-03-16","close":203.6046},{"date":"2026-03-17","close":201.791},{"date":"2026-03-18","close":176.6992},{"date":"2026-03-19","close":156.251},{"date":"2026-03-20","close":145.0304},{"date":"2026-03-23","close":156.1912},{"date":"2026-03-24","close":157.1777},{"date":"2026-03-25","close":167.1118},{"date":"2026-03-26","close":152.665},{"date":"2026-03-27","close":164.0867},{"date":"2026-03-30","close":164.8355},{"date":"2026-03-31","close":187.9484},{"date":"2026-04-01","close":204.6715},{"date":"2026-04-02","close":199.0505},{"date":"2026-04-06","close":196.0653},{"date":"2026-04-07","close":200.608},{"date":"2026-04-08","close":213.3177},{"date":"2026-04-09","close":214.7254},{"date":"2026-04-10","close":218.9187},{"date":"2026-04-13","close":216.9818},{"date":"2026-04-14","close":224.6794},{"date":"2026-04-15","close":212.1296},{"date":"2026-04-16","close":210.9115},{"date":"2026-04-17","close":222.7625},{"date":"2026-04-20","close":217.9003},{"date":"2026-04-21","close":190.8637},{"date":"2026-04-22","close":196.4747},{"date":"2026-04-23","close":187.0199},{"date":"2026-04-24","close":195.0769},{"date":"2026-04-27","close":188.5374},{"date":"2026-04-28","close":172.0339},{"date":"2026-04-29","close":162.7887},{"date":"2026-04-30","close":170.5762},{"date":"2026-05-01","close":165.754},{"date":"2026-05-04","close":160.4126},{"date":"2026-05-05","close":160.6821},{"date":"2026-05-06","close":185.1828},{"date":"2026-05-07","close":182.7966},{"date":"2026-05-08","close":193.5793},{"date":"2026-05-11","close":205.9694},{"date":"2026-05-12","close":204.402},{"date":"2026-05-13","close":200.628},{"date":"2026-05-14","close":191.1333},{"date":"2026-05-15","close":163.9868},{"date":"2026-05-18","close":163.1582},{"date":"2026-05-19","close":150.8579},{"date":"2026-05-20","close":159.6538},{"date":"2026-05-21","close":158.6953},{"date":"2026-05-22","close":154.7516},{"date":"2026-05-26","close":167.2516},{"date":"2026-05-27","close":156.0595},{"date":"2026-05-28","close":162.1498},{"date":"2026-05-29","close":170.3766},{"date":"2026-06-01","close":160.3327},{"date":"2026-06-02","close":164.7356},{"date":"2026-06-03","close":153.7932},{"date":"2026-06-04","close":158.5655},{"date":"2026-06-05","close":131.1795},{"date":"2026-06-08","close":130.201},{"date":"2026-06-09","close":126.4271},{"date":"2026-06-10","close":114.2566},{"date":"2026-06-11","close":126.4471},{"date":"2026-06-12","close":133.6755},{"date":"2026-06-15","close":150.9577},{"date":"2026-06-16","close":158.0763},{"date":"2026-06-17","close":147.693},{"date":"2026-06-18","close":141.2333},{"date":"2026-06-22","close":137.5293},{"date":"2026-06-23","close":124.62},{"date":"2026-06-24","close":114.69},{"date":"2026-06-25","close":118.15},{"date":"2026-06-26","close":122.26},{"date":"2026-06-29","close":118.01},{"date":"2026-06-30","close":117.01},{"date":"2026-07-01","close":116.02},{"date":"2026-07-02","close":126.01},{"date":"2026-07-06","close":127.14},{"date":"2026-07-07","close":117.83},{"date":"2026-07-08","close":110.71},{"date":"2026-07-09","close":117.48},{"date":"2026-07-10","close":116.56},{"date":"2026-07-13","close":109.94},{"date":"2026-07-14","close":114.38},{"date":"2026-07-15","close":111.77},{"date":"2026-07-16","close":103.93},{"date":"2026-07-17","close":103.47},{"date":"2026-07-20","close":101.88},{"date":"2026-07-21","close":111.59},{"date":"2026-07-22","close":119.46},{"date":"2026-07-23","close":113.89},{"date":"2026-07-24","close":114.3},{"date":"2026-07-27","close":115.98},{"date":"2026-07-28","close":111.68},{"date":"2026-07-29","close":109.73},{"date":"2026-07-30","close":118.8},{"date":"2026-07-31","close":110.82},{"date":"2026-08-03","close":116.57},{"date":"2026-08-04","close":122.29},{"date":"2026-08-05","close":140.21},{"date":"2026-08-06","close":141.12},{"date":"2026-08-07","close":160.84},{"date":"2026-08-10","close":163.24},{"date":"2026-08-11","close":161.83},{"date":"2026-08-12","close":164.62},{"date":"2026-08-13","close":155.13},{"date":"2026-08-14","close":160.82},{"date":"2026-08-17","close":167.8},{"date":"2026-08-18","close":157.36},{"date":"2026-08-19","close":186.39},{"date":"2026-08-20","close":196.06},{"date":"2026-08-21","close":207.88},{"date":"2026-08-24","close":210.5},{"date":"2026-08-25","close":218.64},{"date":"2026-08-26","close":205.78},{"date":"2026-08-27","close":210.79},{"date":"2026-08-28","close":194.47},{"date":"2026-08-31","close":189.73},{"date":"2026-09-01","close":174.94},{"date":"2026-09-02","close":185.75},{"date":"2026-09-03","close":200.56},{"date":"2026-09-04","close":191.85},{"date":"2026-09-08","close":188.48},{"date":"2026-09-09","close":192.46},{"date":"2026-09-10","close":179.04},{"date":"2026-09-11","close":182.76},{"date":"2026-09-14","close":171.74},{"date":"2026-09-15","close":171.61},{"date":"2026-09-16","close":166.79},{"date":"2026-09-17","close":178.13},{"date":"2026-09-18","close":176.52},{"date":"2026-09-21","close":172.71},{"date":"2026-09-22","close":184.39},{"date":"2026-09-23","close":168.35},{"date":"2026-09-24","close":163.91},{"date":"2026-09-25","close":165.74},{"date":"2026-09-28","close":147.95},{"date":"2026-09-29","close":151.79},{"date":"2026-09-30","close":147.74},{"date":"2026-10-01","close":144.06},{"date":"2026-10-02","close":147.01},{"date":"2026-10-05","close":146.32},{"date":"2026-10-06","close":148.65},{"date":"2026-10-07","close":139.5},{"date":"2026-10-08","close":143.22},{"date":"2026-10-09","close":151.86},{"date":"2026-10-12","close":149.27},{"date":"2026-10-13","close":144.96},{"date":"2026-10-14","close":132.2},{"date":"2026-10-15","close":143.33},{"date":"2026-10-16","close":145.66},{"date":"2026-10-19","close":141.6},{"date":"2026-10-20","close":140.48},{"date":"2026-10-21","close":142.16},{"date":"2026-10-22","close":125.83},{"date":"2026-10-23","close":121.13}],"chart_data":[{"date":"2024-10-23","open":58.18,"high":58.73,"low":56.38,"close":57.35,"volume":1532053,"rsi_14":75.49,"sma_20":51.99,"sma_60":48.27,"sma_120":44.93},{"date":"2024-10-24","open":57.99,"high":58.16,"low":52.4,"close":54.19,"volume":2334776,"rsi_14":64.55,"sma_20":52.02,"sma_60":48.41,"sma_120":45.07},{"date":"2024-10-25","open":53.66,"high":54.35,"low":52.4,"close":52.88,"volume":1604807,"rsi_14":63.99,"sma_20":52.15,"sma_60":48.57,"sma_120":45.19},{"date":"2024-10-28","open":52.28,"high":52.97,"low":52.0,"close":52.38,"volume":1139063,"rsi_14":63.15,"sma_20":52.32,"sma_60":48.74,"sma_120":45.3},{"date":"2024-10-29","open":53.04,"high":54.24,"low":52.62,"close":53.86,"volume":1717736,"rsi_14":67.22,"sma_20":52.49,"sma_60":48.98,"sma_120":45.43},{"date":"2024-10-30","open":53.84,"high":54.02,"low":51.42,"close":52.58,"volume":1426068,"rsi_14":59.05,"sma_20":52.61,"sma_60":49.19,"sma_120":45.52},{"date":"2024-10-31","open":50.81,"high":50.99,"low":48.47,"close":49.66,"volume":2659653,"rsi_14":50.87,"sma_20":52.67,"sma_60":49.38,"sma_120":45.59},{"date":"2024-11-01","open":50.04,"high":50.8,"low":48.47,"close":48.58,"volume":1684168,"rsi_14":47.81,"sma_20":52.69,"sma_60":49.53,"sma_120":45.66},{"date":"2024-11-04","open":49.48,"high":49.66,"low":48.09,"close":48.59,"volume":1515214,"rsi_14":44.97,"sma_20":52.76,"sma_60":49.66,"sma_120":45.72},{"date":"2024-11-05","open":49.68,"high":50.06,"low":48.46,"close":49.08,"volume":1670178,"rsi_14":44.24,"sma_20":52.87,"sma_60":49.77,"sma_120":45.78},{"date":"2024-11-06","open":44.33,"high":46.29,"low":42.82,"close":45.56,"volume":2625428,"rsi_14":35.17,"sma_20":52.83,"sma_60":49.79,"sma_120":45.8},{"date":"2024-11-07","open":46.74,"high":48.16,"low":45.69,"close":47.6,"volume":2034110,"rsi_14":28.92,"sma_20":52.77,"sma_60":49.86,"sma_120":45.83},{"date":"2024-11-08","open":46.83,"high":47.07,"low":45.37,"close":46.36,"volume":1992551,"rsi_14":26.92,"sma_20":52.62,"sma_60":49.9,"sma_120":45.83},{"date":"2024-11-11","open":42.1,"high":43.23,"low":39.59,"close":40.82,"volume":3752805,"rsi_14":15.05,"sma_20":52.18,"sma_60":49.81,"sma_120":45.79},{"date":"2024-11-12","open":39.72,"high":40.19,"low":38.48,"close":39.48,"volume":2505470,"rsi_14":15.55,"sma_20":51.6,"sma_60":49.65,"sma_120":45.78},{"date":"2024-11-13","open":40.17,"high":40.58,"low":38.24,"close":38.33,"volume":2656859,"rsi_14":16.85,"sma_20":50.92,"sma_60":49.47,"sma_120":45.76},{"date":"2024-11-14","open":37.73,"high":39.09,"low":37.44,"close":38.6,"volume":2882566,"rsi_14":18.82,"sma_20":50.2,"sma_60":49.28,"sma_120":45.74},{"date":"2024-11-15","open":38.84,"high":39.49,"low":37.84,"close":38.08,"volume":2418979,"rsi_14":18.8,"sma_20":49.24,"sma_60":49.13,"sma_120":45.7},{"date":"2024-11-18","open":40.3,"high":41.86,"low":40.12,"close":41.38,"volume":3013803,"rsi_14":24.76,"sma_20":48.43,"sma_60":49.01,"sma_120":45.71},{"date":"2024-11-19","open":42.37,"high":43.32,"low":41.73,"close":43.3,"volume":2463588,"rsi_14":31.69,"sma_20":47.61,"sma_60":48.92,"sma_120":45.73},{"date":"2024-11-20","open":42.78,"high":43.12,"low":42.36,"close":42.78,"volume":1994736,"rsi_14":35.02,"sma_20":46.87,"sma_60":48.83,"sma_120":45.74},{"date":"2024-11-21","open":43.72,"high":43.95,"low":42.57,"close":43.77,"volume":2047115,"rsi_14":39.47,"sma_20":46.34,"sma_60":48.78,"sma_120":45.76},{"date":"2024-11-22","open":44.43,"high":44.76,"low":43.5,"close":44.08,"volume":2027599,"rsi_14":40.25,"sma_20":45.9,"sma_60":48.73,"sma_120":45.81},{"date":"2024-11-25","open":41.07,"high":41.69,"low":40.64,"close":41.48,"volume":2799656,"rsi_14":34.95,"sma_20":45.34,"sma_60":48.64,"sma_120":45.82},{"date":"2024-11-26","open":41.05,"high":42.04,"low":40.75,"close":41.88,"volume":1474166,"rsi_14":41.67,"sma_20":44.74,"sma_60":48.61,"sma_120":45.82},{"date":"2024-11-27","open":42.69,"high":43.26,"low":41.83,"close":42.09,"volume":2160283,"rsi_14":36.43,"sma_20":44.2,"sma_60":48.6,"sma_120":45.86},{"date":"2024-11-29","open":42.69,"high":42.98,"low":42.2,"close":42.59,"volume":883505,"rsi_14":40.34,"sma_20":43.85,"sma_60":48.59,"sma_120":45.91},{"date":"2024-12-02","open":41.71,"high":41.9,"low":40.43,"close":40.74,"volume":1638464,"rsi_14":49.75,"sma_20":43.45,"sma_60":48.58,"sma_120":45.94},{"date":"2024-12-03","open":41.21,"high":43.52,"low":41.21,"close":42.65,"volume":1952427,"rsi_14":59.64,"sma_20":43.15,"sma_60":48.58,"sma_120":45.98},{"date":"2024-12-04","open":42.75,"high":43.3,"low":42.26,"close":42.42,"volume":1202411,"rsi_14":63.21,"sma_20":42.81,"sma_60":48.57,"sma_120":46.04},{"date":"2024-12-05","open":42.43,"high":43.24,"low":41.33,"close":42.19,"volume":1471167,"rsi_14":61.62,"sma_20":42.64,"sma_60":48.55,"sma_120":46.09},{"date":"2024-12-06","open":41.94,"high":41.94,"low":40.41,"close":40.65,"volume":1420174,"rsi_14":57.82,"sma_20":42.28,"sma_60":48.43,"sma_120":46.13},{"date":"2024-12-09","open":43.2,"high":45.06,"low":42.97,"close":42.97,"volume":3466806,"rsi_14":55.13,"sma_20":42.11,"sma_60":48.31,"sma_120":46.18},{"date":"2024-12-10","open":43.99,"high":44.32,"low":42.94,"close":43.07,"volume":1644326,"rsi_14":49.17,"sma_20":42.23,"sma_60":48.2,"sma_120":46.22},{"date":"2024-12-11","open":43.74,"high":45.8,"low":43.34,"close":45.7,"volume":2011712,"rsi_14":59.25,"sma_20":42.54,"sma_60":48.16,"sma_120":46.29},{"date":"2024-12-12","open":43.82,"high":44.05,"low":42.21,"close":42.34,"volume":1932947,"rsi_14":46.06,"sma_20":42.75,"sma_60":48.07,"sma_120":46.33},{"date":"2024-12-13","open":41.37,"high":41.64,"low":39.65,"close":39.94,"volume":2179286,"rsi_14":39.78,"sma_20":42.81,"sma_60":47.92,"sma_120":46.35},{"date":"2024-12-16","open":40.51,"high":40.54,"low":39.2,"close":39.48,"volume":1326440,"rsi_14":44.47,"sma_20":42.88,"sma_60":47.73,"sma_120":46.37},{"date":"2024-12-17","open":38.62,"high":39.25,"low":38.1,"close":38.97,"volume":1797787,"rsi_14":42.02,"sma_20":42.76,"sma_60":47.54,"sma_120":46.39},{"date":"2024-12-18","open":38.48,"high":38.73,"low":35.06,"close":35.42,"volume":2883425,"rsi_14":34.52,"sma_20":42.36,"sma_60":47.24,"sma_120":46.37},{"date":"2024-12-19","open":35.77,"high":36.22,"low":34.7,"close":34.91,"volume":1962890,"rsi_14":32.21,"sma_20":41.96,"sma_60":46.94,"sma_120":46.35},{"date":"2024-12-20","open":35.27,"high":36.54,"low":35.21,"close":35.8,"volume":2520041,"rsi_14":38.03,"sma_20":41.56,"sma_60":46.64,"sma_120":46.34},{"date":"2024-12-23","open":35.6,"high":36.05,"low":34.8,"close":35.93,"volume":1187988,"rsi_14":31.54,"sma_20":41.13,"sma_60":46.39,"sma_120":46.31},{"date":"2024-12-24","open":36.18,"high":36.43,"low":35.35,"close":35.95,"volume":590085,"rsi_14":31.99,"sma_20":40.84,"sma_60":46.17,"sma_120":46.25},{"date":"2024-12-26","open":36.12,"high":36.62,"low":35.83,"close":36.09,"volume":1106684,"rsi_14":32.89,"sma_20":40.53,"sma_60":45.92,"sma_120":46.2},{"date":"2024-12-27","open":35.16,"high":35.81,"low":34.69,"close":35.6,"volume":1114233,"rsi_14":34.87,"sma_20":40.19,"sma_60":45.67,"sma_120":46.15},{"date":"2024-12-30","open":34.74,"high":35.04,"low":33.83,"close":34.52,"volume":1640951,"rsi_14":23.29,"sma_20":39.77,"sma_60":45.43,"sma_120":46.07},{"date":"2024-12-31","open":34.23,"high":35.1,"low":34.2,"close":34.9,"volume":992462,"rsi_14":24.57,"sma_20":39.46,"sma_60":45.2,"sma_120":45.97},{"date":"2025-01-02","open":35.9,"high":37.87,"low":35.9,"close":37.76,"volume":1719579,"rsi_14":25.5,"sma_20":39.2,"sma_60":45.04,"sma_120":45.89},{"date":"2025-01-03","open":37.5,"high":37.61,"low":36.96,"close":37.08,"volume":1141025,"rsi_14":30.39,"sma_20":38.92,"sma_60":44.87,"sma_120":45.81},{"date":"2025-01-06","open":36.91,"high":37.45,"low":35.98,"close":36.17,"volume":1300738,"rsi_14":34.01,"sma_20":38.6,"sma_60":44.69,"sma_120":45.7},{"date":"2025-01-07","open":37.32,"high":38.75,"low":36.7,"close":37.13,"volume":2008663,"rsi_14":40.03,"sma_20":38.41,"sma_60":44.49,"sma_120":45.61},{"date":"2025-01-08","open":37.85,"high":38.99,"low":37.5,"close":38.93,"volume":2197166,"rsi_14":48.93,"sma_20":38.19,"sma_60":44.31,"sma_120":45.55},{"date":"2025-01-10","open":40.29,"high":40.97,"low":38.48,"close":39.0,"volume":2467464,"rsi_14":65.27,"sma_20":37.97,"sma_60":44.13,"sma_120":45.5},{"date":"2025-01-13","open":38.01,"high":38.19,"low":37.08,"close":37.71,"volume":1917836,"rsi_14":60.95,"sma_20":37.55,"sma_60":43.9,"sma_120":45.44},{"date":"2025-01-14","open":37.88,"high":39.9,"low":37.88,"close":39.81,"volume":1825110,"rsi_14":64.59,"sma_20":37.41,"sma_60":43.69,"sma_120":45.39},{"date":"2025-01-15","open":40.6,"high":40.95,"low":39.39,"close":40.5,"volume":2115576,"rsi_14":66.96,"sma_20":37.42,"sma_60":43.48,"sma_120":45.36},{"date":"2025-01-16","open":41.04,"high":41.55,"low":40.25,"close":40.35,"volume":1555492,"rsi_14":66.18,"sma_20":37.45,"sma_60":43.19,"sma_120":45.34},{"date":"2025-01-17","open":39.55,"high":41.15,"low":39.18,"close":40.69,"volume":1050057,"rsi_14":66.69,"sma_20":37.53,"sma_60":42.91,"sma_120":45.33},{"date":"2025-01-21","open":41.56,"high":43.22,"low":41.49,"close":42.49,"volume":1765480,"rsi_14":72.8,"sma_20":37.87,"sma_60":42.61,"sma_120":45.32},{"date":"2025-01-22","open":43.34,"high":43.42,"low":41.79,"close":42.34,"volume":1491852,"rsi_14":77.59,"sma_20":38.23,"sma_60":42.36,"sma_120":45.31},{"date":"2025-01-23","open":41.37,"high":42.25,"low":40.74,"close":42.25,"volume":1055381,"rsi_14":76.48,"sma_20":38.55,"sma_60":42.15,"sma_120":45.28},{"date":"2025-01-24","open":43.18,"high":43.71,"low":42.95,"close":43.14,"volume":1077420,"rsi_14":72.58,"sma_20":38.91,"sma_60":41.98,"sma_120":45.27},{"date":"2025-01-27","open":42.19,"high":42.47,"low":40.7,"close":41.85,"volume":1011457,"rsi_14":69.07,"sma_20":39.21,"sma_60":41.8,"sma_120":45.27},{"date":"2025-01-28","open":41.97,"high":42.79,"low":41.5,"close":42.56,"volume":866399,"rsi_14":75.97,"sma_20":39.53,"sma_60":41.6,"sma_120":45.29},{"date":"2025-01-29","open":42.59,"high":43.83,"low":42.05,"close":43.0,"volume":1193182,"rsi_14":74.89,"sma_20":39.91,"sma_60":41.43,"sma_120":45.31},{"date":"2025-01-30","open":44.51,"high":47.2,"low":44.4,"close":46.4,"volume":2443782,"rsi_14":77.91,"sma_20":40.5,"sma_60":41.37,"sma_120":45.38},{"date":"2025-01-31","open":46.73,"high":47.09,"low":45.0,"close":45.42,"volume":1178008,"rsi_14":72.45,"sma_20":41.03,"sma_60":41.32,"sma_120":45.42},{"date":"2025-02-03","open":45.86,"high":47.64,"low":45.44,"close":46.76,"volume":1911195,"rsi_14":81.54,"sma_20":41.49,"sma_60":41.28,"sma_120":45.47},{"date":"2025-02-04","open":47.41,"high":48.21,"low":47.04,"close":47.83,"volume":1116626,"rsi_14":80.1,"sma_20":42.03,"sma_60":41.25,"sma_120":45.51},{"date":"2025-02-05","open":48.63,"high":51.45,"low":48.63,"close":50.32,"volume":1862875,"rsi_14":82.48,"sma_20":42.74,"sma_60":41.33,"sma_120":45.56},{"date":"2025-02-06","open":50.45,"high":50.56,"low":49.4,"close":50.53,"volume":1094024,"rsi_14":83.53,"sma_20":43.42,"sma_60":41.37,"sma_120":45.62},{"date":"2025-02-07","open":51.39,"high":51.99,"low":49.79,"close":49.9,"volume":1259219,"rsi_14":79.78,"sma_20":43.97,"sma_60":41.42,"sma_120":45.66},{"date":"2025-02-10","open":52.48,"high":53.08,"low":52.09,"close":52.65,"volume":1680858,"rsi_14":80.96,"sma_20":44.66,"sma_60":41.62,"sma_120":45.71},{"date":"2025-02-11","open":51.66,"high":52.3,"low":50.98,"close":51.24,"volume":1188211,"rsi_14":75.18,"sma_20":45.34,"sma_60":41.81,"sma_120":45.73},{"date":"2025-02-12","open":50.76,"high":53.72,"low":50.21,"close":52.95,"volume":1405350,"rsi_14":77.73,"sma_20":46.0,"sma_60":42.05,"sma_120":45.76},{"date":"2025-02-13","open":53.28,"high":53.98,"low":51.81,"close":53.72,"volume":1251525,"rsi_14":77.59,"sma_20":46.67,"sma_60":42.3,"sma_120":45.79},{"date":"2025-02-14","open":54.06,"high":54.15,"low":49.95,"close":50.11,"volume":2839355,"rsi_14":69.21,"sma_20":47.16,"sma_60":42.5,"sma_120":45.81},{"date":"2025-02-18","open":51.64,"high":51.64,"low":50.31,"close":51.36,"volume":1419912,"rsi_14":69.97,"sma_20":47.7,"sma_60":42.66,"sma_120":45.83},{"date":"2025-02-19","open":50.71,"high":51.65,"low":50.19,"close":51.36,"volume":1306152,"rsi_14":69.36,"sma_20":48.14,"sma_60":42.79,"sma_120":45.86},{"date":"2025-02-20","open":51.56,"high":53.8,"low":51.28,"close":53.05,"volume":1871302,"rsi_14":66.72,"sma_20":48.68,"sma_60":42.96,"sma_120":45.89},{"date":"2025-02-21","open":52.48,"high":52.48,"low":49.19,"close":49.35,"volume":2682586,"rsi_14":58.69,"sma_20":49.04,"sma_60":43.05,"sma_120":45.92},{"date":"2025-02-24","open":50.14,"high":50.17,"low":48.2,"close":49.72,"volume":1365031,"rsi_14":56.83,"sma_20":49.37,"sma_60":43.14,"sma_120":45.93},{"date":"2025-02-25","open":49.11,"high":49.3,"low":46.31,"close":48.28,"volume":1806752,"rsi_14":51.01,"sma_20":49.7,"sma_60":43.25,"sma_120":45.94},{"date":"2025-02-26","open":46.8,"high":50.0,"low":46.8,"close":49.47,"volume":1097239,"rsi_14":47.94,"sma_20":50.05,"sma_60":43.37,"sma_120":45.99},{"date":"2025-02-27","open":47.75,"high":48.46,"low":45.96,"close":46.06,"volume":1503690,"rsi_14":40.66,"sma_20":50.2,"sma_60":43.43,"sma_120":46.02},{"date":"2025-02-28","open":44.66,"high":46.67,"low":43.97,"close":46.64,"volume":1443190,"rsi_14":43.15,"sma_20":50.21,"sma_60":43.5,"sma_120":46.04},{"date":"2025-03-03","open":47.97,"high":49.29,"low":46.11,"close":46.68,"volume":1481792,"rsi_14":35.87,"sma_20":50.27,"sma_60":43.59,"sma_120":46.08},{"date":"2025-03-04","open":48.08,"high":49.03,"low":46.07,"close":47.94,"volume":1354110,"rsi_14":42.13,"sma_20":50.33,"sma_60":43.67,"sma_120":46.13},{"date":"2025-03-05","open":47.63,"high":51.33,"low":47.51,"close":51.28,"volume":1215708,"rsi_14":46.32,"sma_20":50.51,"sma_60":43.82,"sma_120":46.19},{"date":"2025-03-06","open":50.35,"high":51.89,"low":49.72,"close":50.4,"volume":1098568,"rsi_14":42.71,"sma_20":50.51,"sma_60":43.95,"sma_120":46.25},{"date":"2025-03-07","open":50.48,"high":52.73,"low":49.33,"close":51.06,"volume":1423902,"rsi_14":52.38,"sma_20":50.54,"sma_60":44.12,"sma_120":46.27},{"date":"2025-03-10","open":50.54,"high":51.0,"low":47.55,"close":48.3,"volume":1378244,"rsi_14":42.8,"sma_20":50.46,"sma_60":44.21,"sma_120":46.26},{"date":"2025-03-11","open":49.13,"high":51.93,"low":49.13,"close":51.35,"volume":1312993,"rsi_14":49.98,"sma_20":50.39,"sma_60":44.34,"sma_120":46.27},{"date":"2025-03-12","open":50.6,"high":52.12,"low":49.94,"close":51.68,"volume":1034474,"rsi_14":47.02,"sma_20":50.41,"sma_60":44.44,"sma_120":46.3},{"date":"2025-03-13","open":52.17,"high":55.63,"low":52.06,"close":54.77,"volume":2510974,"rsi_14":62.1,"sma_20":50.51,"sma_60":44.64,"sma_120":46.35},{"date":"2025-03-14","open":56.08,"high":56.49,"low":54.79,"close":55.78,"volume":1450610,"rsi_14":63.16,"sma_20":50.61,"sma_60":44.9,"sma_120":46.41},{"date":"2025-03-17","open":56.17,"high":58.4,"low":56.13,"close":58.24,"volume":1409230,"rsi_14":70.71,"sma_20":51.02,"sma_60":45.21,"sma_120":46.47},{"date":"2025-03-18","open":60.3,"high":61.04,"low":58.56,"close":59.01,"volume":1418705,"rsi_14":70.18,"sma_20":51.4,"sma_60":45.54,"sma_120":46.54},{"date":"2025-03-19","open":58.99,"high":60.12,"low":58.17,"close":59.81,"volume":1290516,"rsi_14":82.68,"sma_20":51.83,"sma_60":45.95,"sma_120":46.6},{"date":"2025-03-20","open":58.16,"high":60.22,"low":57.72,"close":59.76,"volume":943128,"rsi_14":81.99,"sma_20":52.17,"sma_60":46.36,"sma_120":46.65},{"date":"2025-03-21","open":58.11,"high":58.36,"low":56.28,"close":58.01,"volume":1204698,"rsi_14":75.51,"sma_20":52.6,"sma_60":46.73,"sma_120":46.69},{"date":"2025-03-24","open":58.13,"high":58.66,"low":57.17,"close":57.28,"volume":831131,"rsi_14":71.53,"sma_20":52.99,"sma_60":47.09,"sma_120":46.74},{"date":"2025-03-25","open":58.7,"high":60.86,"low":58.7,"close":59.33,"volume":1627297,"rsi_14":69.49,"sma_20":53.53,"sma_60":47.48,"sma_120":46.82},{"date":"2025-03-26","open":59.88,"high":60.03,"low":58.09,"close":58.35,"volume":797244,"rsi_14":69.19,"sma_20":53.97,"sma_60":47.85,"sma_120":46.89},{"date":"2025-03-27","open":59.99,"high":61.58,"low":59.07,"close":61.14,"volume":1670582,"rsi_14":72.1,"sma_20":54.73,"sma_60":48.28,"sma_120":46.97},{"date":"2025-03-28","open":62.09,"high":64.39,"low":60.37,"close":60.64,"volume":2129909,"rsi_14":80.19,"sma_20":55.42,"sma_60":48.71,"sma_120":47.07},{"date":"2025-03-31","open":62.08,"high":62.08,"low":57.87,"close":61.81,"volume":1368087,"rsi_14":78.15,"sma_20":56.18,"sma_60":49.16,"sma_120":47.18},{"date":"2025-04-01","open":61.6,"high":62.54,"low":60.08,"close":61.32,"volume":1139953,"rsi_14":75.66,"sma_20":56.84,"sma_60":49.56,"sma_120":47.3},{"date":"2025-04-02","open":61.11,"high":61.83,"low":59.48,"close":61.3,"volume":959360,"rsi_14":70.68,"sma_20":57.34,"sma_60":49.96,"sma_120":47.41},{"date":"2025-04-03","open":55.78,"high":63.69,"low":55.33,"close":60.96,"volume":2290445,"rsi_14":67.05,"sma_20":57.86,"sma_60":50.37,"sma_120":47.53},{"date":"2025-04-04","open":57.54,"high":57.93,"low":49.69,"close":50.33,"volume":2630905,"rsi_14":32.42,"sma_20":57.82,"sma_60":50.59,"sma_120":47.54},{"date":"2025-04-07","open":47.96,"high":55.11,"low":46.88,"close":49.75,"volume":2918833,"rsi_14":29.32,"sma_20":57.89,"sma_60":50.77,"sma_120":47.54},{"date":"2025-04-08","open":53.72,"high":54.63,"low":49.02,"close":49.82,"volume":1469609,"rsi_14":26.96,"sma_20":57.8,"sma_60":50.95,"sma_120":47.54},{"date":"2025-04-09","open":54.01,"high":58.93,"low":52.84,"close":58.02,"volume":3161540,"rsi_14":46.86,"sma_20":58.12,"sma_60":51.29,"sma_120":47.59},{"date":"2025-04-10","open":58.64,"high":64.98,"low":58.61,"close":63.64,"volume":2445498,"rsi_14":58.05,"sma_20":58.56,"sma_60":51.69,"sma_120":47.69},{"date":"2025-04-11","open":68.28,"high":71.77,"low":68.28,"close":70.56,"volume":2924245,"rsi_14":66.34,"sma_20":59.29,"sma_60":52.19,"sma_120":47.83},{"date":"2025-04-14","open":68.24,"high":71.98,"low":66.82,"close":71.38,"volume":1734522,"rsi_14":65.4,"sma_20":59.94,"sma_60":52.71,"sma_120":47.95},{"date":"2025-04-15","open":72.56,"high":73.52,"low":71.15,"close":72.9,"volume":953466,"rsi_14":68.34,"sma_20":60.63,"sma_60":53.25,"sma_120":48.08},{"date":"2025-04-16","open":78.23,"high":79.48,"low":75.12,"close":76.87,"volume":2564357,"rsi_14":69.26,"sma_20":61.48,"sma_60":53.82,"sma_120":48.22},{"date":"2025-04-17","open":76.06,"high":76.06,"low":72.29,"close":73.85,"volume":1507766,"rsi_14":65.24,"sma_20":62.18,"sma_60":54.35,"sma_120":48.35},{"date":"2025-04-21","open":78.91,"high":80.6,"low":73.99,"close":75.89,"volume":2007011,"rsi_14":65.92,"sma_20":63.08,"sma_60":54.91,"sma_120":48.53},{"date":"2025-04-22","open":76.67,"high":76.8,"low":71.17,"close":71.69,"volume":2580672,"rsi_14":60.81,"sma_20":63.79,"sma_60":55.38,"sma_120":48.68},{"date":"2025-04-23","open":65.18,"high":68.81,"low":64.79,"close":67.66,"volume":2173436,"rsi_14":56.12,"sma_20":64.21,"sma_60":55.81,"sma_120":48.81},{"date":"2025-04-24","open":70.05,"high":70.5,"low":67.73,"close":70.3,"volume":1272948,"rsi_14":58.61,"sma_20":64.81,"sma_60":56.28,"sma_120":48.94},{"date":"2025-04-25","open":65.77,"high":67.86,"low":65.63,"close":67.65,"volume":1025156,"rsi_14":68.7,"sma_20":65.14,"sma_60":56.69,"sma_120":49.06},{"date":"2025-04-28","open":67.02,"high":69.28,"low":66.24,"close":69.19,"volume":1067302,"rsi_14":70.56,"sma_20":65.57,"sma_60":57.07,"sma_120":49.22},{"date":"2025-04-29","open":67.61,"high":68.73,"low":66.47,"close":66.67,"volume":740905,"rsi_14":66.95,"sma_20":65.81,"sma_60":57.42,"sma_120":49.37},{"date":"2025-04-30","open":65.42,"high":68.13,"low":65.42,"close":67.93,"volume":937149,"rsi_14":61.59,"sma_20":66.14,"sma_60":57.77,"sma_120":49.53},{"date":"2025-05-01","open":64.05,"high":64.28,"low":62.26,"close":62.91,"volume":1510509,"rsi_14":49.14,"sma_20":66.22,"sma_60":58.02,"sma_120":49.64},{"date":"2025-05-02","open":64.64,"high":65.43,"low":61.83,"close":62.73,"volume":1092656,"rsi_14":38.95,"sma_20":66.31,"sma_60":58.23,"sma_120":49.78},{"date":"2025-05-05","open":67.65,"high":67.65,"low":65.3,"close":67.12,"volume":1034717,"rsi_14":44.54,"sma_20":67.16,"sma_60":58.51,"sma_120":49.94},{"date":"2025-05-06","open":70.38,"high":72.85,"low":68.88,"close":72.78,"volume":1556302,"rsi_14":49.86,"sma_20":68.31,"sma_60":58.89,"sma_120":50.16},{"date":"2025-05-07","open":69.45,"high":71.34,"low":68.43,"close":70.18,"volume":1092186,"rsi_14":42.0,"sma_20":69.34,"sma_60":59.18,"sma_120":50.4},{"date":"2025-05-08","open":70.06,"high":70.64,"low":66.92,"close":67.25,"volume":1000159,"rsi_14":42.08,"sma_20":69.8,"sma_60":59.44,"sma_120":50.63},{"date":"2025-05-09","open":69.12,"high":71.64,"low":67.96,"close":71.34,"volume":1012811,"rsi_14":44.79,"sma_20":70.19,"sma_60":59.75,"sma_120":50.9},{"date":"2025-05-12","open":64.91,"high":64.91,"low":60.05,"close":60.74,"volume":2318885,"rsi_14":39.08,"sma_20":69.69,"sma_60":59.87,"sma_120":51.08},{"date":"2025-05-13","open":60.93,"high":61.01,"low":59.56,"close":60.59,"volume":908539,"rsi_14":42.36,"sma_20":69.15,"sma_60":60.04,"sma_120":51.27},{"date":"2025-05-14","open":57.76,"high":58.21,"low":56.82,"close":57.93,"volume":1098166,"rsi_14":36.63,"sma_20":68.4,"sma_60":60.15,"sma_120":51.4},{"date":"2025-05-15","open":59.25,"high":60.45,"low":58.07,"close":60.37,"volume":1379400,"rsi_14":42.1,"sma_20":67.57,"sma_60":60.29,"sma_120":51.54},{"date":"2025-05-16","open":57.58,"high":59.95,"low":57.12,"close":59.83,"volume":1101774,"rsi_14":39.62,"sma_20":66.87,"sma_60":60.41,"sma_120":51.68},{"date":"2025-05-19","open":61.85,"high":62.63,"low":60.71,"close":62.39,"volume":1204263,"rsi_14":45.25,"sma_20":66.19,"sma_60":60.62,"sma_120":51.84},{"date":"2025-05-20","open":62.78,"high":66.35,"low":62.44,"close":66.23,"volume":1526465,"rsi_14":48.21,"sma_20":65.91,"sma_60":60.9,"sma_120":52.02},{"date":"2025-05-21","open":66.96,"high":68.77,"low":66.79,"close":68.06,"volume":1713873,"rsi_14":55.8,"sma_20":65.93,"sma_60":61.23,"sma_120":52.24},{"date":"2025-05-22","open":67.55,"high":68.38,"low":66.03,"close":67.25,"volume":1164092,"rsi_14":55.01,"sma_20":65.78,"sma_60":61.52,"sma_120":52.45},{"date":"2025-05-23","open":70.44,"high":71.64,"low":68.83,"close":70.9,"volume":1414645,"rsi_14":54.26,"sma_20":65.94,"sma_60":61.94,"sma_120":52.68},{"date":"2025-05-27","open":67.71,"high":70.31,"low":67.65,"close":68.72,"volume":925830,"rsi_14":45.03,"sma_20":65.92,"sma_60":62.3,"sma_120":52.9},{"date":"2025-05-28","open":69.1,"high":70.4,"low":68.81,"close":70.27,"volume":570474,"rsi_14":50.11,"sma_20":66.1,"sma_60":62.7,"sma_120":53.14},{"date":"2025-05-29","open":71.22,"high":71.78,"low":69.26,"close":70.13,"volume":631316,"rsi_14":53.9,"sma_20":66.21,"sma_60":63.07,"sma_120":53.37},{"date":"2025-05-30","open":69.09,"high":71.31,"low":68.59,"close":71.17,"volume":793307,"rsi_14":49.75,"sma_20":66.63,"sma_60":63.4,"sma_120":53.61},{"date":"2025-06-02","open":74.19,"high":80.1,"low":73.98,"close":79.88,"volume":2136823,"rsi_14":79.81,"sma_20":67.49,"sma_60":63.89,"sma_120":53.92},{"date":"2025-06-03","open":77.27,"high":78.08,"low":75.75,"close":77.9,"volume":943682,"rsi_14":75.51,"sma_20":68.03,"sma_60":64.34,"sma_120":54.23},{"date":"2025-06-04","open":78.51,"high":79.11,"low":77.3,"close":78.36,"volume":692540,"rsi_14":82.19,"sma_20":68.31,"sma_60":64.84,"sma_120":54.52},{"date":"2025-06-05","open":79.69,"high":82.39,"low":77.12,"close":78.06,"volume":1073395,"rsi_14":79.89,"sma_20":68.71,"sma_60":65.28,"sma_120":54.81},{"date":"2025-06-06","open":77.97,"high":77.97,"low":73.15,"close":73.6,"volume":1314183,"rsi_14":70.53,"sma_20":69.03,"sma_60":65.65,"sma_120":55.04},{"date":"2025-06-09","open":73.5,"high":75.55,"low":73.0,"close":75.03,"volume":776533,"rsi_14":69.5,"sma_20":69.21,"sma_60":65.98,"sma_120":55.31},{"date":"2025-06-10","open":75.73,"high":76.33,"low":72.08,"close":72.98,"volume":884579,"rsi_14":61.02,"sma_20":69.83,"sma_60":66.27,"sma_120":55.59},{"date":"2025-06-11","open":73.25,"high":74.46,"low":72.68,"close":74.34,"volume":562026,"rsi_14":60.42,"sma_20":70.52,"sma_60":66.54,"sma_120":55.87},{"date":"2025-06-12","open":76.85,"high":79.6,"low":76.6,"close":78.93,"volume":1663635,"rsi_14":67.22,"sma_20":71.57,"sma_60":66.87,"sma_120":56.21},{"date":"2025-06-13","open":81.58,"high":82.37,"low":79.88,"close":81.7,"volume":1568728,"rsi_14":66.35,"sma_20":72.64,"sma_60":67.23,"sma_120":56.59},{"date":"2025-06-16","open":79.45,"high":80.75,"low":78.72,"close":78.98,"volume":765665,"rsi_14":65.28,"sma_20":73.61,"sma_60":67.55,"sma_120":56.96},{"date":"2025-06-17","open":79.49,"high":80.29,"low":77.49,"close":78.84,"volume":644233,"rsi_14":63.32,"sma_20":74.43,"sma_60":67.9,"sma_120":57.31},{"date":"2025-06-18","open":78.57,"high":79.32,"low":76.98,"close":77.3,"volume":591710,"rsi_14":60.68,"sma_20":74.99,"sma_60":68.23,"sma_120":57.66},{"date":"2025-06-20","open":76.34,"high":78.49,"low":75.2,"close":75.27,"volume":712349,"rsi_14":55.93,"sma_20":75.35,"sma_60":68.5,"sma_120":57.99},{"date":"2025-06-23","open":75.71,"high":79.32,"low":75.03,"close":77.35,"volume":1129289,"rsi_14":45.47,"sma_20":75.86,"sma_60":68.82,"sma_120":58.33},{"date":"2025-06-24","open":72.92,"high":74.6,"low":70.42,"close":73.84,"volume":1405195,"rsi_14":43.06,"sma_20":76.0,"sma_60":69.03,"sma_120":58.65},{"date":"2025-06-25","open":72.98,"high":74.67,"low":72.58,"close":73.95,"volume":703985,"rsi_14":42.36,"sma_20":76.27,"sma_60":69.25,"sma_120":58.98},{"date":"2025-06-26","open":73.2,"high":75.86,"low":73.2,"close":75.8,"volume":586064,"rsi_14":46.25,"sma_20":76.54,"sma_60":69.48,"sma_120":59.32},{"date":"2025-06-27","open":71.1,"high":71.6,"low":69.33,"close":70.36,"volume":1627205,"rsi_14":44.83,"sma_20":76.55,"sma_60":69.64,"sma_120":59.6},{"date":"2025-06-30","open":70.96,"high":74.2,"low":70.51,"close":74.01,"volume":1073784,"rsi_14":48.44,"sma_20":76.69,"sma_60":69.85,"sma_120":59.9},{"date":"2025-07-01","open":76.78,"high":76.91,"low":73.87,"close":74.16,"volume":1173694,"rsi_14":51.79,"sma_20":76.4,"sma_60":70.07,"sma_120":60.22},{"date":"2025-07-02","open":74.9,"high":76.05,"low":73.48,"close":75.77,"volume":593347,"rsi_14":52.16,"sma_20":76.29,"sma_60":70.49,"sma_120":60.54},{"date":"2025-07-03","open":74.27,"high":76.51,"low":74.13,"close":76.49,"volume":464876,"rsi_14":45.63,"sma_20":76.2,"sma_60":70.94,"sma_120":60.86},{"date":"2025-07-07","open":73.9,"high":77.35,"low":71.89,"close":77.23,"volume":957595,"rsi_14":41.44,"sma_20":76.15,"sma_60":71.4,"sma_120":61.18},{"date":"2025-07-08","open":76.47,"high":76.55,"low":69.07,"close":70.52,"volume":2369077,"rsi_14":35.98,"sma_20":76.0,"sma_60":71.61,"sma_120":61.45},{"date":"2025-07-09","open":70.38,"high":72.7,"low":69.65,"close":72.2,"volume":960188,"rsi_14":39.52,"sma_20":75.85,"sma_60":71.75,"sma_120":61.72},{"date":"2025-07-10","open":72.79,"high":73.3,"low":70.77,"close":73.17,"volume":815982,"rsi_14":43.33,"sma_20":75.86,"sma_60":71.79,"sma_120":61.99},{"date":"2025-07-11","open":74.55,"high":75.28,"low":73.41,"close":74.75,"volume":914359,"rsi_14":49.1,"sma_20":75.88,"sma_60":71.85,"sma_120":62.28},{"date":"2025-07-14","open":74.97,"high":77.31,"low":74.65,"close":74.86,"volume":848904,"rsi_14":45.62,"sma_20":75.67,"sma_60":71.88,"sma_120":62.56},{"date":"2025-07-15","open":74.7,"high":75.26,"low":70.15,"close":72.52,"volume":894220,"rsi_14":47.61,"sma_20":75.21,"sma_60":71.81,"sma_120":62.81},{"date":"2025-07-16","open":72.71,"high":74.59,"low":70.63,"close":72.98,"volume":1040328,"rsi_14":48.26,"sma_20":74.91,"sma_60":71.79,"sma_120":63.07},{"date":"2025-07-17","open":70.84,"high":71.9,"low":69.18,"close":71.42,"volume":1086334,"rsi_14":42.1,"sma_20":74.53,"sma_60":71.72,"sma_120":63.31},{"date":"2025-07-18","open":72.56,"high":72.93,"low":71.02,"close":71.02,"volume":615258,"rsi_14":51.47,"sma_20":74.22,"sma_60":71.71,"sma_120":63.54},{"date":"2025-07-21","open":73.1,"high":77.19,"low":73.1,"close":76.15,"volume":1329602,"rsi_14":54.43,"sma_20":74.26,"sma_60":71.85,"sma_120":63.83},{"date":"2025-07-22","open":77.9,"high":81.31,"low":76.91,"close":80.5,"volume":1348148,"rsi_14":61.19,"sma_20":74.41,"sma_60":72.02,"sma_120":64.15},{"date":"2025-07-23","open":79.46,"high":80.71,"low":77.9,"close":78.59,"volume":907816,"rsi_14":54.92,"sma_20":74.65,"sma_60":72.2,"sma_120":64.44},{"date":"2025-07-24","open":76.2,"high":78.4,"low":74.79,"close":77.03,"volume":694246,"rsi_14":50.91,"sma_20":74.81,"sma_60":72.33,"sma_120":64.7},{"date":"2025-07-25","open":75.72,"high":78.85,"low":75.71,"close":78.65,"volume":970179,"rsi_14":52.34,"sma_20":74.95,"sma_60":72.53,"sma_120":64.98},{"date":"2025-07-28","open":76.84,"high":76.86,"low":73.49,"close":74.79,"volume":1116666,"rsi_14":57.76,"sma_20":75.17,"sma_60":72.65,"sma_120":65.21},{"date":"2025-07-29","open":75.16,"high":76.91,"low":74.58,"close":76.61,"volume":733324,"rsi_14":57.99,"sma_20":75.3,"sma_60":72.87,"sma_120":65.45},{"date":"2025-07-30","open":74.51,"high":75.76,"low":71.69,"close":72.47,"volume":1317351,"rsi_14":48.89,"sma_20":75.22,"sma_60":73.04,"sma_120":65.63},{"date":"2025-07-31","open":73.34,"high":73.92,"low":71.27,"close":71.97,"volume":713458,"rsi_14":45.35,"sma_20":75.03,"sma_60":73.12,"sma_120":65.81},{"date":"2025-08-01","open":75.1,"high":75.97,"low":72.78,"close":74.2,"volume":1229039,"rsi_14":48.99,"sma_20":74.91,"sma_60":73.14,"sma_120":66.01},{"date":"2025-08-04","open":76.31,"high":81.55,"low":76.15,"close":81.28,"volume":1424813,"rsi_14":61.97,"sma_20":75.12,"sma_60":73.33,"sma_120":66.25},{"date":"2025-08-05","open":80.4,"high":86.38,"low":80.21,"close":85.82,"volume":1771264,"rsi_14":65.79,"sma_20":75.89,"sma_60":73.64,"sma_120":66.54},{"date":"2025-08-06","open":85.47,"high":88.6,"low":85.47,"close":88.45,"volume":829405,"rsi_14":70.38,"sma_20":76.7,"sma_60":73.92,"sma_120":66.84},{"date":"2025-08-07","open":90.22,"high":91.91,"low":89.29,"close":90.23,"volume":913150,"rsi_14":72.26,"sma_20":77.56,"sma_60":74.42,"sma_120":67.14},{"date":"2025-08-08","open":91.39,"high":92.99,"low":89.92,"close":90.69,"volume":834480,"rsi_14":68.89,"sma_20":78.36,"sma_60":74.92,"sma_120":67.48},{"date":"2025-08-11","open":85.99,"high":90.39,"low":85.22,"close":89.52,"volume":720215,"rsi_14":62.79,"sma_20":79.1,"sma_60":75.45,"sma_120":67.8},{"date":"2025-08-12","open":90.13,"high":91.02,"low":88.47,"close":90.91,"volume":503473,"rsi_14":67.73,"sma_20":80.02,"sma_60":75.96,"sma_120":68.13},{"date":"2025-08-13","open":92.46,"high":92.75,"low":89.94,"close":90.62,"volume":569124,"rsi_14":70.28,"sma_20":80.91,"sma_60":76.47,"sma_120":68.44},{"date":"2025-08-14","open":89.5,"high":92.0,"low":88.54,"close":89.34,"volume":417865,"rsi_14":66.13,"sma_20":81.81,"sma_60":76.92,"sma_120":68.77},{"date":"2025-08-15","open":89.29,"high":91.99,"low":88.21,"close":91.15,"volume":607043,"rsi_14":76.3,"sma_20":82.82,"sma_60":77.34,"sma_120":69.12},{"date":"2025-08-18","open":90.81,"high":91.58,"low":89.34,"close":90.81,"volume":495528,"rsi_14":73.97,"sma_20":83.56,"sma_60":77.72,"sma_120":69.47},{"date":"2025-08-19","open":90.1,"high":90.41,"low":85.94,"close":85.95,"volume":645679,"rsi_14":72.2,"sma_20":83.83,"sma_60":78.03,"sma_120":69.78},{"date":"2025-08-20","open":87.93,"high":91.13,"low":87.66,"close":90.85,"volume":750152,"rsi_14":77.15,"sma_20":84.45,"sma_60":78.37,"sma_120":70.15},{"date":"2025-08-21","open":90.32,"high":95.36,"low":90.32,"close":93.97,"volume":989899,"rsi_14":77.72,"sma_20":85.3,"sma_60":78.79,"sma_120":70.55},{"date":"2025-08-22","open":92.5,"high":98.45,"low":91.23,"close":96.97,"volume":857814,"rsi_14":74.84,"sma_20":86.22,"sma_60":79.24,"sma_120":70.97},{"date":"2025-08-25","open":97.35,"high":98.84,"low":96.87,"close":97.2,"volume":509902,"rsi_14":70.87,"sma_20":87.35,"sma_60":79.69,"sma_120":71.38},{"date":"2025-08-26","open":98.11,"high":101.35,"low":97.68,"close":101.25,"volume":677323,"rsi_14":72.31,"sma_20":88.59,"sma_60":80.19,"sma_120":71.8},{"date":"2025-08-27","open":99.78,"high":100.94,"low":97.69,"close":100.68,"volume":751941,"rsi_14":69.02,"sma_20":90.0,"sma_60":80.54,"sma_120":72.22},{"date":"2025-08-28","open":100.88,"high":101.42,"low":98.48,"close":100.24,"volume":621505,"rsi_14":67.4,"sma_20":91.42,"sma_60":80.91,"sma_120":72.63},{"date":"2025-08-29","open":100.17,"high":106.75,"low":100.17,"close":106.47,"volume":1183275,"rsi_14":76.06,"sma_20":93.04,"sma_60":81.39,"sma_120":73.11},{"date":"2025-09-02","open":110.49,"high":112.88,"low":106.69,"close":111.95,"volume":1542477,"rsi_14":78.73,"sma_20":94.58,"sma_60":81.95,"sma_120":73.62},{"date":"2025-09-03","open":114.43,"high":115.55,"low":111.74,"close":113.36,"volume":1115680,"rsi_14":80.15,"sma_20":95.97,"sma_60":82.62,"sma_120":74.13},{"date":"2025-09-04","open":110.59,"high":112.48,"low":108.81,"close":110.95,"volume":1293826,"rsi_14":77.81,"sma_20":97.1,"sma_60":83.22,"sma_120":74.6},{"date":"2025-09-05","open":116.15,"high":119.11,"low":113.23,"close":117.06,"volume":1734830,"rsi_14":80.02,"sma_20":98.45,"sma_60":83.96,"sma_120":75.11},{"date":"2025-09-08","open":120.4,"high":120.95,"low":117.72,"close":120.29,"volume":1317433,"rsi_14":82.01,"sma_20":99.93,"sma_60":84.72,"sma_120":75.63},{"date":"2025-09-09","open":121.96,"high":122.82,"low":118.18,"close":118.86,"volume":917409,"rsi_14":88.62,"sma_20":101.41,"sma_60":85.39,"sma_120":76.13},{"date":"2025-09-10","open":121.11,"high":125.07,"low":121.11,"close":124.44,"volume":1004896,"rsi_14":88.8,"sma_20":103.09,"sma_60":86.11,"sma_120":76.67},{"date":"2025-09-11","open":123.98,"high":129.35,"low":123.23,"close":129.23,"volume":912088,"rsi_14":89.22,"sma_20":105.03,"sma_60":86.95,"sma_120":77.25},{"date":"2025-09-12","open":130.2,"high":130.56,"low":127.37,"close":129.19,"volume":810844,"rsi_14":88.36,"sma_20":107.03,"sma_60":87.79,"sma_120":77.84},{"date":"2025-09-15","open":128.2,"high":132.99,"low":127.15,"close":131.93,"volume":936834,"rsi_14":89.02,"sma_20":109.08,"sma_60":88.71,"sma_120":78.47},{"date":"2025-09-16","open":132.56,"high":132.56,"low":125.06,"close":126.39,"volume":1066851,"rsi_14":77.34,"sma_20":110.87,"sma_60":89.56,"sma_120":79.03},{"date":"2025-09-17","open":123.52,"high":129.73,"low":121.87,"close":124.95,"volume":1218435,"rsi_14":75.89,"sma_20":112.83,"sma_60":90.36,"sma_120":79.59},{"date":"2025-09-18","open":122.97,"high":125.79,"low":119.92,"close":125.58,"volume":989809,"rsi_14":76.92,"sma_20":114.57,"sma_60":91.22,"sma_120":80.13},{"date":"2025-09-19","open":126.2,"high":139.24,"low":126.18,"close":138.6,"volume":1791409,"rsi_14":79.83,"sma_20":116.81,"sma_60":92.31,"sma_120":80.78},{"date":"2025-09-22","open":144.14,"high":146.24,"low":140.42,"close":145.72,"volume":1556420,"rsi_14":80.43,"sma_20":119.26,"sma_60":93.48,"sma_120":81.48},{"date":"2025-09-23","open":148.5,"high":149.72,"low":144.21,"close":145.68,"volume":1464543,"rsi_14":79.86,"sma_20":121.7,"sma_60":94.74,"sma_120":82.19},{"date":"2025-09-24","open":144.33,"high":146.59,"low":137.93,"close":138.22,"volume":1137845,"rsi_14":73.04,"sma_20":123.55,"sma_60":95.81,"sma_120":82.83},{"date":"2025-09-25","open":138.27,"high":141.45,"low":137.02,"close":140.96,"volume":1474156,"rsi_14":71.41,"sma_20":125.57,"sma_60":96.93,"sma_120":83.5},{"date":"2025-09-26","open":143.18,"high":148.12,"low":141.5,"close":147.0,"volume":1156704,"rsi_14":72.78,"sma_20":127.92,"sma_60":98.12,"sma_120":84.31},{"date":"2025-09-29","open":154.78,"high":155.81,"low":149.73,"close":151.24,"volume":1202890,"rsi_14":76.36,"sma_20":130.17,"sma_60":99.38,"sma_120":85.16},{"date":"2025-09-30","open":147.89,"high":157.08,"low":147.33,"close":153.74,"volume":1384414,"rsi_14":75.11,"sma_20":132.27,"sma_60":100.66,"sma_120":86.03},{"date":"2025-10-01","open":157.32,"high":160.2,"low":154.69,"close":156.88,"volume":1380708,"rsi_14":74.39,"sma_20":134.46,"sma_60":102.1,"sma_120":86.86},{"date":"2025-10-02","open":161.63,"high":161.63,"low":144.54,"close":156.51,"volume":1633745,"rsi_14":73.96,"sma_20":136.75,"sma_60":103.52,"sma_120":87.63},{"date":"2025-10-03","open":157.59,"high":159.27,"low":154.29,"close":156.63,"volume":905390,"rsi_14":72.7,"sma_20":138.73,"sma_60":104.91,"sma_120":88.35},{"date":"2025-10-06","open":160.72,"high":166.35,"low":159.38,"close":162.63,"volume":1649168,"rsi_14":83.02,"sma_20":140.86,"sma_60":106.38,"sma_120":89.12},{"date":"2025-10-07","open":163.43,"high":163.43,"low":154.96,"close":156.13,"volume":1206324,"rsi_14":76.01,"sma_20":142.73,"sma_60":107.75,"sma_120":89.81},{"date":"2025-10-08","open":163.04,"high":164.6,"low":158.37,"close":164.39,"volume":1178918,"rsi_14":78.72,"sma_20":144.74,"sma_60":109.28,"sma_120":90.55},{"date":"2025-10-09","open":165.0,"high":165.29,"low":145.74,"close":149.94,"volume":1986023,"rsi_14":58.23,"sma_20":145.78,"sma_60":110.57,"sma_120":91.18},{"date":"2025-10-10","open":151.04,"high":153.97,"low":147.76,"close":150.4,"volume":1677823,"rsi_14":53.75,"sma_20":146.84,"sma_60":111.9,"sma_120":91.81},{"date":"2025-10-13","open":159.44,"high":165.12,"low":159.27,"close":164.63,"volume":1532427,"rsi_14":62.38,"sma_20":148.49,"sma_60":113.46,"sma_120":92.58},{"date":"2025-10-14","open":159.27,"high":164.87,"low":157.78,"close":160.92,"volume":723691,"rsi_14":65.61,"sma_20":150.22,"sma_60":114.88,"sma_120":93.36},{"date":"2025-10-15","open":165.26,"high":174.54,"low":164.25,"close":173.3,"volume":1528841,"rsi_14":69.63,"sma_20":152.65,"sma_60":116.44,"sma_120":94.23},{"date":"2025-10-16","open":177.52,"high":188.82,"low":174.48,"close":185.93,"volume":2271857,"rsi_14":71.88,"sma_20":155.68,"sma_60":118.23,"sma_120":95.22},{"date":"2025-10-17","open":176.05,"high":176.96,"low":153.96,"close":159.79,"volume":3336776,"rsi_14":53.86,"sma_20":156.75,"sma_60":119.62,"sma_120":95.97},{"date":"2025-10-20","open":166.78,"high":170.01,"low":161.76,"close":167.26,"volume":1431926,"rsi_14":55.84,"sma_20":157.83,"sma_60":121.1,"sma_120":96.82},{"date":"2025-10-21","open":143.34,"high":144.86,"low":133.09,"close":135.77,"volume":4578130,"rsi_14":42.68,"sma_20":157.33,"sma_60":122.12,"sma_120":97.38},{"date":"2025-10-22","open":127.63,"high":137.68,"low":127.29,"close":136.24,"volume":3225034,"rsi_14":42.97,"sma_20":157.23,"sma_60":123.12,"sma_120":98.0},{"date":"2025-10-23","open":141.85,"high":142.62,"low":138.67,"close":139.36,"volume":1215279,"rsi_14":44.14,"sma_20":157.15,"sma_60":124.24,"sma_120":98.64},{"date":"2025-10-24","open":134.79,"high":140.24,"low":133.26,"close":135.7,"volume":1447859,"rsi_14":40.71,"sma_20":156.58,"sma_60":125.31,"sma_120":99.21},{"date":"2025-10-27","open":125.89,"high":130.3,"low":118.46,"close":124.66,"volume":2422355,"rsi_14":39.48,"sma_20":155.25,"sma_60":126.15,"sma_120":99.65},{"date":"2025-10-28","open":119.93,"high":129.49,"low":119.55,"close":128.79,"volume":1180425,"rsi_14":37.76,"sma_20":153.99,"sma_60":126.95,"sma_120":100.14},{"date":"2025-10-29","open":135.62,"high":135.75,"low":127.7,"close":129.22,"volume":1530877,"rsi_14":42.11,"sma_20":152.6,"sma_60":127.68,"sma_120":100.66},{"date":"2025-10-30","open":128.57,"high":136.12,"low":126.92,"close":135.37,"volume":1374584,"rsi_14":44.52,"sma_20":151.54,"sma_60":128.46,"sma_120":101.19},{"date":"2025-10-31","open":135.43,"high":135.69,"low":129.12,"close":132.26,"volume":1025660,"rsi_14":37.15,"sma_20":150.32,"sma_60":129.17,"sma_120":101.79},{"date":"2025-11-03","open":131.01,"high":133.63,"low":127.48,"close":129.61,"volume":754244,"rsi_14":37.46,"sma_20":148.66,"sma_60":129.82,"sma_120":102.37},{"date":"2025-11-04","open":121.94,"high":123.35,"low":118.33,"close":118.53,"volume":1327301,"rsi_14":27.84,"sma_20":146.77,"sma_60":130.3,"sma_120":102.88},{"date":"2025-11-05","open":124.15,"high":127.54,"low":122.62,"close":126.71,"volume":650277,"rsi_14":25.14,"sma_20":144.88,"sma_60":130.9,"sma_120":103.43},{"date":"2025-11-06","open":129.05,"high":134.19,"low":127.05,"close":127.32,"volume":1515942,"rsi_14":32.65,"sma_20":143.74,"sma_60":131.52,"sma_120":104.0},{"date":"2025-11-07","open":129.61,"high":133.44,"low":126.03,"close":133.19,"volume":735481,"rsi_14":31.49,"sma_20":142.88,"sma_60":132.25,"sma_120":104.59},{"date":"2025-11-10","open":143.33,"high":147.82,"low":141.09,"close":146.06,"volume":1524637,"rsi_14":57.01,"sma_20":141.94,"sma_60":133.17,"sma_120":105.26},{"date":"2025-11-11","open":148.28,"high":149.22,"low":142.05,"close":148.73,"volume":893242,"rsi_14":58.26,"sma_20":141.33,"sma_60":134.14,"sma_120":105.93},{"date":"2025-11-12","open":149.15,"high":161.48,"low":147.24,"close":158.81,"volume":1259257,"rsi_14":61.78,"sma_20":140.6,"sma_60":135.36,"sma_120":106.7},{"date":"2025-11-13","open":159.61,"high":160.67,"low":147.33,"close":149.77,"volume":1435900,"rsi_14":58.0,"sma_20":138.79,"sma_60":136.35,"sma_120":107.36},{"date":"2025-11-14","open":135.84,"high":149.2,"low":135.22,"close":146.39,"volume":1099971,"rsi_14":63.54,"sma_20":138.12,"sma_60":137.22,"sma_120":108.01},{"date":"2025-11-17","open":144.3,"high":149.32,"low":138.58,"close":141.89,"volume":786805,"rsi_14":58.12,"sma_20":136.84,"sma_60":137.98,"sma_120":108.61},{"date":"2025-11-18","open":144.53,"high":147.4,"low":139.66,"close":144.33,"volume":634266,"rsi_14":59.14,"sma_20":137.27,"sma_60":138.77,"sma_120":109.23},{"date":"2025-11-19","open":149.08,"high":153.87,"low":143.71,"close":147.21,"volume":811298,"rsi_14":57.46,"sma_20":137.82,"sma_60":139.53,"sma_120":109.86},{"date":"2025-11-20","open":148.32,"high":152.3,"low":133.75,"close":134.25,"volume":1143127,"rsi_14":51.12,"sma_20":137.57,"sma_60":140.1,"sma_120":110.32},{"date":"2025-11-21","open":133.88,"high":140.11,"low":132.02,"close":136.3,"volume":911485,"rsi_14":53.77,"sma_20":137.6,"sma_60":140.7,"sma_120":110.81},{"date":"2025-11-24","open":137.83,"high":152.45,"low":137.79,"close":152.06,"volume":902470,"rsi_14":67.97,"sma_20":138.97,"sma_60":141.46,"sma_120":111.42},{"date":"2025-11-25","open":149.88,"high":154.37,"low":147.91,"close":151.72,"volume":661801,"rsi_14":64.63,"sma_20":140.12,"sma_60":142.13,"sma_120":112.04},{"date":"2025-11-26","open":154.89,"high":167.22,"low":154.85,"close":166.29,"volume":806636,"rsi_14":69.6,"sma_20":141.98,"sma_60":143.02,"sma_120":112.82},{"date":"2025-11-28","open":169.92,"high":173.01,"low":166.98,"close":173.0,"volume":502718,"rsi_14":69.85,"sma_20":143.88,"sma_60":144.05,"sma_120":113.64},{"date":"2025-12-01","open":176.05,"high":176.19,"low":168.13,"close":171.33,"volume":704104,"rsi_14":64.19,"sma_20":145.84,"sma_60":144.96,"sma_120":114.46},{"date":"2025-12-02","open":170.0,"high":171.83,"low":156.7,"close":166.14,"volume":973489,"rsi_14":59.51,"sma_20":147.67,"sma_60":145.73,"sma_120":115.23},{"date":"2025-12-03","open":167.97,"high":171.42,"low":163.45,"close":164.12,"volume":621605,"rsi_14":53.18,"sma_20":149.96,"sma_60":146.49,"sma_120":115.94},{"date":"2025-12-04","open":160.94,"high":165.69,"low":159.77,"close":165.24,"volume":424487,"rsi_14":60.24,"sma_20":151.9,"sma_60":147.17,"sma_120":116.64},{"date":"2025-12-05","open":167.77,"high":174.71,"low":162.6,"close":163.56,"volume":808244,"rsi_14":61.62,"sma_20":153.72,"sma_60":147.75,"sma_120":117.35},{"date":"2025-12-08","open":163.55,"high":164.89,"low":155.94,"close":156.27,"volume":436511,"rsi_14":59.37,"sma_20":154.88,"sma_60":148.2,"sma_120":118.0},{"date":"2025-12-09","open":156.67,"high":167.52,"low":156.67,"close":167.2,"volume":698142,"rsi_14":63.42,"sma_20":155.94,"sma_60":148.79,"sma_120":118.75},{"date":"2025-12-10","open":165.36,"high":175.12,"low":161.43,"close":172.42,"volume":836407,"rsi_14":64.4,"sma_20":157.13,"sma_60":149.56,"sma_120":119.56},{"date":"2025-12-11","open":172.14,"high":189.56,"low":172.09,"close":184.88,"volume":1357055,"rsi_14":79.09,"sma_20":158.44,"sma_60":150.56,"sma_120":120.46},{"date":"2025-12-12","open":194.37,"high":194.37,"low":176.19,"close":182.3,"volume":1102998,"rsi_14":76.26,"sma_20":160.07,"sma_60":151.51,"sma_120":121.37},{"date":"2025-12-15","open":186.21,"high":186.42,"low":173.99,"close":178.79,"volume":843629,"rsi_14":67.75,"sma_20":161.7,"sma_60":152.19,"sma_120":122.25},{"date":"2025-12-16","open":179.99,"high":184.64,"low":173.84,"close":178.2,"volume":583633,"rsi_14":67.52,"sma_20":163.52,"sma_60":152.73,"sma_120":123.1},{"date":"2025-12-17","open":183.91,"high":185.98,"low":177.69,"close":182.23,"volume":563860,"rsi_14":62.25,"sma_20":165.43,"sma_60":153.34,"sma_120":124.04},{"date":"2025-12-18","open":180.68,"high":188.4,"low":178.31,"close":181.68,"volume":602903,"rsi_14":57.37,"sma_20":167.16,"sma_60":154.07,"sma_120":124.94},{"date":"2025-12-19","open":181.59,"high":194.61,"low":181.59,"close":191.03,"volume":671411,"rsi_14":64.8,"sma_20":170.01,"sma_60":154.91,"sma_120":125.92},{"date":"2025-12-22","open":202.06,"high":207.75,"low":199.12,"close":204.28,"volume":726810,"rsi_14":75.56,"sma_20":173.43,"sma_60":155.87,"sma_120":127.0},{"date":"2025-12-23","open":204.57,"high":205.27,"low":197.31,"close":204.07,"volume":618278,"rsi_14":77.22,"sma_20":176.03,"sma_60":156.75,"sma_120":128.06},{"date":"2025-12-24","open":201.57,"high":203.26,"low":195.31,"close":202.15,"volume":437872,"rsi_14":74.86,"sma_20":178.55,"sma_60":157.56,"sma_120":129.11},{"date":"2025-12-26","open":206.77,"high":210.35,"low":201.3,"close":208.17,"volume":587373,"rsi_14":78.4,"sma_20":180.64,"sma_60":158.41,"sma_120":130.26},{"date":"2025-12-29","open":189.33,"high":191.33,"low":179.54,"close":184.35,"volume":1150239,"rsi_14":64.74,"sma_20":181.2,"sma_60":158.87,"sma_120":131.19},{"date":"2025-12-30","open":193.1,"high":194.78,"low":186.69,"close":188.29,"volume":506922,"rsi_14":61.92,"sma_20":182.04,"sma_60":159.4,"sma_120":132.16},{"date":"2025-12-31","open":186.11,"high":191.6,"low":182.82,"close":183.21,"volume":379091,"rsi_14":56.05,"sma_20":182.89,"sma_60":159.74,"sma_120":133.06},{"date":"2026-01-02","open":189.32,"high":189.32,"low":172.39,"close":183.26,"volume":782251,"rsi_14":48.79,"sma_20":183.84,"sma_60":160.19,"sma_120":133.97},{"date":"2026-01-05","open":191.33,"high":204.2,"low":189.56,"close":194.38,"volume":728102,"rsi_14":57.1,"sma_20":185.3,"sma_60":160.69,"sma_120":134.99},{"date":"2026-01-06","open":198.69,"high":211.06,"low":197.5,"close":210.91,"volume":556436,"rsi_14":66.51,"sma_20":187.66,"sma_60":161.71,"sma_120":136.14},{"date":"2026-01-07","open":198.67,"high":206.23,"low":192.43,"close":206.23,"volume":731217,"rsi_14":63.81,"sma_20":190.16,"sma_60":162.64,"sma_120":137.27},{"date":"2026-01-08","open":196.97,"high":207.92,"low":195.68,"close":207.47,"volume":624272,"rsi_14":62.78,"sma_20":192.17,"sma_60":163.35,"sma_120":138.41},{"date":"2026-01-09","open":208.78,"high":215.25,"low":206.73,"close":212.25,"volume":467811,"rsi_14":64.86,"sma_20":194.16,"sma_60":164.21,"sma_120":139.55},{"date":"2026-01-12","open":224.97,"high":232.88,"low":223.51,"close":227.18,"volume":713388,"rsi_14":66.68,"sma_20":196.28,"sma_60":165.11,"sma_120":140.77},{"date":"2026-01-13","open":233.5,"high":237.64,"low":229.46,"close":230.9,"volume":648481,"rsi_14":63.44,"sma_20":198.7,"sma_60":165.86,"sma_120":142.04},{"date":"2026-01-14","open":240.06,"high":240.53,"low":225.28,"close":232.53,"volume":659125,"rsi_14":64.31,"sma_20":201.39,"sma_60":167.07,"sma_120":143.34},{"date":"2026-01-15","open":228.04,"high":236.95,"low":224.89,"close":233.94,"volume":439309,"rsi_14":66.06,"sma_20":204.18,"sma_60":168.18,"sma_120":144.64},{"date":"2026-01-16","open":229.08,"high":234.3,"low":220.66,"close":234.1,"volume":666522,"rsi_14":63.93,"sma_20":206.77,"sma_60":169.82,"sma_120":145.97},{"date":"2026-01-20","open":254.54,"high":261.78,"low":251.49,"close":260.85,"volume":794260,"rsi_14":89.83,"sma_20":210.74,"sma_60":171.91,"sma_120":147.51},{"date":"2026-01-21","open":271.26,"high":272.98,"low":249.23,"close":253.38,"volume":1219561,"rsi_14":82.69,"sma_20":213.85,"sma_60":173.81,"sma_120":149.03},{"date":"2026-01-22","open":252.11,"high":275.92,"low":251.83,"close":272.03,"volume":723436,"rsi_14":89.25,"sma_20":217.24,"sma_60":176.09,"sma_120":150.7},{"date":"2026-01-23","open":273.48,"high":284.64,"low":270.71,"close":281.25,"volume":770300,"rsi_14":90.06,"sma_20":221.12,"sma_60":178.7,"sma_120":152.43},{"date":"2026-01-26","open":301.55,"high":310.86,"low":284.01,"close":284.68,"volume":1210300,"rsi_14":89.39,"sma_20":225.26,"sma_60":181.31,"sma_120":154.13},{"date":"2026-01-27","open":286.04,"high":294.08,"low":265.07,"close":293.47,"volume":928800,"rsi_14":88.62,"sma_20":229.54,"sma_60":184.05,"sma_120":155.87},{"date":"2026-01-28","open":299.86,"high":309.41,"low":292.02,"close":308.43,"volume":1035000,"rsi_14":93.62,"sma_20":235.76,"sma_60":186.95,"sma_120":157.7},{"date":"2026-01-29","open":315.71,"high":316.88,"low":267.91,"close":285.12,"volume":1552900,"rsi_14":77.89,"sma_20":240.62,"sma_60":189.5,"sma_120":159.33},{"date":"2026-01-30","open":237.76,"high":254.06,"low":207.55,"close":213.16,"volume":2319100,"rsi_14":50.22,"sma_20":242.12,"sma_60":190.9,"sma_120":160.36},{"date":"2026-02-02","open":211.51,"high":224.67,"low":202.93,"close":212.87,"volume":1353600,"rsi_14":46.27,"sma_20":243.61,"sma_60":192.47,"sma_120":161.39},{"date":"2026-02-03","open":238.19,"high":238.88,"low":219.23,"close":230.76,"volume":1109000,"rsi_14":49.97,"sma_20":245.43,"sma_60":194.21,"sma_120":162.56},{"date":"2026-02-04","open":244.9,"high":244.9,"low":215.71,"close":233.14,"volume":1033700,"rsi_14":50.15,"sma_20":246.55,"sma_60":195.98,"sma_120":163.75},{"date":"2026-02-05","open":213.42,"high":226.18,"low":203.19,"close":203.72,"volume":860400,"rsi_14":43.56,"sma_20":246.43,"sma_60":197.15,"sma_120":164.7},{"date":"2026-02-06","open":215.39,"high":227.72,"low":214.83,"close":225.08,"volume":605800,"rsi_14":48.24,"sma_20":247.31,"sma_60":198.47,"sma_120":165.82},{"date":"2026-02-09","open":231.1,"high":251.71,"low":230.56,"close":250.47,"volume":828714,"rsi_14":74.96,"sma_20":219.57,"sma_60":178.19,"sma_120":152.17},{"date":"2026-02-10","open":248.51,"high":255.64,"low":246.23,"close":251.84,"volume":398834,"rsi_14":72.88,"sma_20":222.04,"sma_60":180.24,"sma_120":153.59},{"date":"2026-02-11","open":263.49,"high":267.38,"low":248.4,"close":265.32,"volume":607262,"rsi_14":72.4,"sma_20":224.92,"sma_60":182.52,"sma_120":155.1},{"date":"2026-02-12","open":259.97,"high":264.35,"low":226.93,"close":226.93,"volume":816229,"rsi_14":56.63,"sma_20":227.06,"sma_60":184.04,"sma_120":156.25},{"date":"2026-02-13","open":239.22,"high":253.77,"low":232.62,"close":252.65,"volume":798487,"rsi_14":62.5,"sma_20":230.29,"sma_60":186.06,"sma_120":157.61},{"date":"2026-02-17","open":231.88,"high":239.63,"low":221.7,"close":235.3,"volume":738181,"rsi_14":55.91,"sma_20":232.89,"sma_60":187.82,"sma_120":158.82},{"date":"2026-02-18","open":242.44,"high":250.89,"low":239.96,"close":245.97,"volume":373300,"rsi_14":39.59,"sma_20":252.14,"sma_60":210.01,"sma_120":174.77},{"date":"2026-02-19","open":242.77,"high":253.96,"low":239.16,"close":253.53,"volume":542300,"rsi_14":44.44,"sma_20":252.15,"sma_60":212.0,"sma_120":176.05},{"date":"2026-02-20","open":253.83,"high":264.03,"low":243.07,"close":263.27,"volume":681937,"rsi_14":61.28,"sma_20":251.71,"sma_60":214.13,"sma_120":177.41},{"date":"2026-02-23","open":271.48,"high":284.86,"low":270.05,"close":283.7,"volume":741900,"rsi_14":64.62,"sma_20":251.83,"sma_60":216.32,"sma_120":178.89},{"date":"2026-02-24","open":266.7,"high":289.68,"low":263.92,"close":285.95,"volume":574281,"rsi_14":62.16,"sma_20":241.49,"sma_60":192.89,"sma_120":161.9},{"date":"2026-02-25","open":290.63,"high":297.46,"low":285.88,"close":287.45,"volume":390735,"rsi_14":62.28,"sma_20":245.36,"sma_60":195.58,"sma_120":163.55},{"date":"2026-02-26","open":282.27,"high":302.09,"low":277.81,"close":302.06,"volume":507916,"rsi_14":64.24,"sma_20":250.16,"sma_60":198.4,"sma_120":165.33},{"date":"2026-02-27","open":308.24,"high":312.71,"low":303.97,"close":312.43,"volume":640497,"rsi_14":65.72,"sma_20":255.42,"sma_60":201.18,"sma_120":167.18},{"date":"2026-03-02","open":316.31,"high":319.66,"low":287.5,"close":309.14,"volume":877658,"rsi_14":60.71,"sma_20":260.29,"sma_60":203.86,"sma_120":169.0},{"date":"2026-03-03","open":264.71,"high":268.69,"low":240.63,"close":255.45,"volume":1614293,"rsi_14":50.53,"sma_20":261.75,"sma_60":205.49,"sma_120":170.42},{"date":"2026-03-04","open":268.69,"high":269.18,"low":250.75,"close":258.08,"volume":596743,"rsi_14":47.29,"sma_20":263.12,"sma_60":207.3,"sma_120":171.82},{"date":"2026-03-05","open":247.79,"high":249.32,"low":227.38,"close":238.86,"volume":1181495,"rsi_14":47.66,"sma_20":263.43,"sma_60":208.84,"sma_120":173.03},{"date":"2026-03-06","open":226.3,"high":241.68,"low":222.22,"close":236.19,"volume":745876,"rsi_14":47.0,"sma_20":263.53,"sma_60":210.41,"sma_120":174.2},{"date":"2026-03-09","open":224.77,"high":241.4,"low":210.77,"close":241.32,"volume":771119,"rsi_14":45.05,"sma_20":263.91,"sma_60":212.04,"sma_120":175.4},{"date":"2026-03-10","open":249.98,"high":256.07,"low":244.14,"close":245.25,"volume":601015,"rsi_14":54.45,"sma_20":263.14,"sma_60":213.68,"sma_120":176.61},{"date":"2026-03-11","open":239.71,"high":239.81,"low":226.09,"close":236.15,"volume":596655,"rsi_14":45.64,"sma_20":262.26,"sma_60":215.37,"sma_120":177.74},{"date":"2026-03-12","open":232.79,"high":234.87,"low":222.11,"close":226.28,"volume":415071,"rsi_14":47.67,"sma_20":259.97,"sma_60":216.88,"sma_120":178.79},{"date":"2026-03-13","open":222.82,"high":222.82,"low":197.35,"close":199.43,"volume":1072131,"rsi_14":32.76,"sma_20":257.41,"sma_60":217.67,"sma_120":179.57},{"date":"2026-03-16","open":199.38,"high":209.63,"low":195.03,"close":203.6,"volume":611867,"rsi_14":25.39,"sma_20":255.01,"sma_60":218.53,"sma_120":180.33},{"date":"2026-03-17","open":204.7,"high":210.93,"low":198.93,"close":201.79,"volume":341955,"rsi_14":24.03,"sma_20":251.8,"sma_60":219.12,"sma_120":181.07},{"date":"2026-03-18","open":184.35,"high":185.55,"low":174.9,"close":176.7,"volume":945563,"rsi_14":14.75,"sma_20":249.29,"sma_60":219.18,"sma_120":181.62},{"date":"2026-03-19","open":147.98,"high":157.45,"low":143.93,"close":156.25,"volume":1766488,"rsi_14":8.32,"sma_20":244.41,"sma_60":218.93,"sma_120":181.95},{"date":"2026-03-20","open":156.7,"high":156.89,"low":139.91,"close":145.03,"volume":972310,"rsi_14":8.0,"sma_20":239.92,"sma_60":218.57,"sma_120":182.15},{"date":"2026-03-23","open":149.86,"high":162.53,"low":148.98,"close":156.19,"volume":1435779,"rsi_14":17.92,"sma_20":234.61,"sma_60":218.44,"sma_120":182.46},{"date":"2026-03-24","open":151.68,"high":159.28,"low":147.11,"close":157.18,"volume":890521,"rsi_14":16.77,"sma_20":228.1,"sma_60":218.29,"sma_120":182.73},{"date":"2026-03-25","open":172.38,"high":174.16,"low":164.57,"close":167.11,"volume":730581,"rsi_14":25.04,"sma_20":222.03,"sma_60":218.34,"sma_120":183.05},{"date":"2026-03-26","open":156.75,"high":168.61,"low":152.29,"close":152.66,"volume":894550,"rsi_14":22.88,"sma_20":214.5,"sma_60":218.28,"sma_120":183.24},{"date":"2026-03-27","open":154.17,"high":168.98,"low":152.49,"close":164.09,"volume":637820,"rsi_14":26.31,"sma_20":207.1,"sma_60":218.22,"sma_120":183.5},{"date":"2026-03-30","open":171.5,"high":175.13,"low":160.96,"close":164.84,"volume":572286,"rsi_14":23.98,"sma_20":199.77,"sma_60":218.08,"sma_120":183.82},{"date":"2026-03-31","open":173.22,"high":187.95,"low":172.76,"close":187.95,"volume":767399,"rsi_14":35.88,"sma_20":196.35,"sma_60":218.12,"sma_120":184.34},{"date":"2026-04-01","open":200.23,"high":212.1,"low":194.85,"close":204.67,"volume":883953,"rsi_14":43.84,"sma_20":193.65,"sma_60":218.49,"sma_120":185.0},{"date":"2026-04-02","open":179.74,"high":204.64,"low":179.39,"close":199.05,"volume":764853,"rsi_14":49.76,"sma_20":191.63,"sma_60":218.82,"sma_120":185.5},{"date":"2026-04-06","open":197.63,"high":202.08,"low":194.17,"close":196.07,"volume":433571,"rsi_14":47.49,"sma_20":189.61,"sma_60":219.11,"sma_120":185.92},{"date":"2026-04-07","open":194.71,"high":201.07,"low":185.78,"close":200.61,"volume":571722,"rsi_14":49.62,"sma_20":187.55,"sma_60":219.4,"sma_120":186.37},{"date":"2026-04-08","open":224.89,"high":227.43,"low":206.7,"close":213.32,"volume":951705,"rsi_14":62.54,"sma_20":185.91,"sma_60":219.92,"sma_120":187.0},{"date":"2026-04-09","open":214.69,"high":221.54,"low":208.96,"close":214.73,"volume":606774,"rsi_14":72.95,"sma_20":184.82,"sma_60":220.31,"sma_120":187.61},{"date":"2026-04-10","open":217.01,"high":222.64,"low":216.5,"close":218.92,"volume":287851,"rsi_14":80.8,"sma_20":184.44,"sma_60":220.54,"sma_120":188.21},{"date":"2026-04-13","open":213.16,"high":218.37,"low":210.35,"close":216.98,"volume":351459,"rsi_14":77.33,"sma_20":185.28,"sma_60":220.75,"sma_120":188.75},{"date":"2026-04-14","open":222.4,"high":228.63,"low":219.65,"close":224.68,"volume":338728,"rsi_14":78.73,"sma_20":186.32,"sma_60":221.12,"sma_120":189.34},{"date":"2026-04-15","open":221.81,"high":223.49,"low":211.66,"close":212.13,"volume":434599,"rsi_14":68.61,"sma_20":186.81,"sma_60":221.18,"sma_120":189.8},{"date":"2026-04-16","open":214.0,"high":217.17,"low":210.07,"close":210.91,"volume":331109,"rsi_14":77.33,"sma_20":188.52,"sma_60":221.62,"sma_120":190.25},{"date":"2026-04-17","open":219.66,"high":231.51,"low":218.65,"close":222.76,"volume":640453,"rsi_14":77.34,"sma_20":191.83,"sma_60":222.19,"sma_120":190.79},{"date":"2026-04-20","open":218.35,"high":219.14,"low":212.77,"close":217.9,"volume":565177,"rsi_14":73.18,"sma_20":195.42,"sma_60":222.76,"sma_120":191.25},{"date":"2026-04-21","open":212.08,"high":214.35,"low":189.7,"close":190.86,"volume":939086,"rsi_14":50.93,"sma_20":197.15,"sma_60":222.88,"sma_120":191.54},{"date":"2026-04-22","open":199.25,"high":201.68,"low":194.89,"close":196.47,"volume":340931,"rsi_14":46.07,"sma_20":199.15,"sma_60":222.91,"sma_120":191.8},{"date":"2026-04-23","open":191.54,"high":194.55,"low":178.71,"close":187.02,"volume":425563,"rsi_14":44.33,"sma_20":200.14,"sma_60":222.51,"sma_120":192.11},{"date":"2026-04-24","open":190.39,"high":196.11,"low":187.03,"close":195.08,"volume":318886,"rsi_14":49.56,"sma_20":202.28,"sma_60":222.31,"sma_120":192.48},{"date":"2026-04-27","open":191.69,"high":191.69,"low":186.42,"close":188.54,"volume":321563,"rsi_14":44.63,"sma_20":203.48,"sma_60":221.99,"sma_120":192.67},{"date":"2026-04-28","open":177.71,"high":180.14,"low":170.04,"close":172.03,"volume":609449,"rsi_14":32.63,"sma_20":203.86,"sma_60":221.31,"sma_120":192.76},{"date":"2026-04-29","open":165.55,"high":167.82,"low":161.74,"close":162.79,"volume":594004,"rsi_14":29.43,"sma_20":202.58,"sma_60":220.23,"sma_120":192.67},{"date":"2026-04-30","open":172.87,"high":174.99,"low":167.38,"close":170.58,"volume":431948,"rsi_14":31.51,"sma_20":200.9,"sma_60":219.22,"sma_120":192.54},{"date":"2026-05-01","open":168.03,"high":173.24,"low":165.38,"close":165.75,"volume":407406,"rsi_14":30.74,"sma_20":199.22,"sma_60":218.09,"sma_120":192.58},{"date":"2026-05-04","open":161.99,"high":166.73,"low":159.51,"close":160.41,"volume":520883,"rsi_14":25.45,"sma_20":197.44,"sma_60":216.86,"sma_120":192.52},{"date":"2026-05-05","open":166.23,"high":167.83,"low":160.45,"close":160.68,"volume":320924,"rsi_14":28.27,"sma_20":195.44,"sma_60":215.63,"sma_120":192.73},{"date":"2026-05-06","open":178.18,"high":187.86,"low":178.18,"close":185.18,"volume":741324,"rsi_14":41.08,"sma_20":194.05,"sma_60":214.36,"sma_120":193.13},{"date":"2026-05-07","open":195.44,"high":200.39,"low":182.45,"close":182.8,"volume":684429,"rsi_14":34.87,"sma_20":192.43,"sma_60":213.17,"sma_120":193.49},{"date":"2026-05-08","open":188.61,"high":196.88,"low":186.72,"close":193.58,"volume":351776,"rsi_14":41.3,"sma_20":191.17,"sma_60":211.85,"sma_120":193.97},{"date":"2026-05-11","open":197.52,"high":210.93,"low":197.11,"close":205.97,"volume":501723,"rsi_14":56.28,"sma_20":190.64,"sma_60":211.11,"sma_120":194.65},{"date":"2026-05-12","open":197.38,"high":206.14,"low":186.48,"close":204.4,"volume":616276,"rsi_14":53.31,"sma_20":189.6,"sma_60":210.31,"sma_120":195.27},{"date":"2026-05-13","open":200.09,"high":204.4,"low":193.7,"close":200.63,"volume":312469,"rsi_14":55.97,"sma_20":189.02,"sma_60":209.22,"sma_120":195.87},{"date":"2026-05-14","open":198.81,"high":198.81,"low":189.61,"close":191.13,"volume":294648,"rsi_14":48.24,"sma_20":188.02,"sma_60":208.61,"sma_120":196.33},{"date":"2026-05-15","open":172.64,"high":173.13,"low":162.17,"close":163.99,"volume":1146659,"rsi_14":41.05,"sma_20":185.1,"sma_60":207.13,"sma_120":196.59},{"date":"2026-05-18","open":168.73,"high":172.07,"low":160.44,"close":163.16,"volume":604771,"rsi_14":46.31,"sma_20":182.34,"sma_60":206.26,"sma_120":210.19},{"date":"2026-05-19","open":156.9,"high":157.6,"low":149.26,"close":150.86,"volume":599588,"rsi_14":45.22,"sma_20":180.35,"sma_60":204.03,"sma_120":197.13},{"date":"2026-05-20","open":153.28,"high":162.01,"low":150.0,"close":159.65,"volume":469285,"rsi_14":45.68,"sma_20":178.51,"sma_60":201.92,"sma_120":197.41},{"date":"2026-05-21","open":152.75,"high":164.7,"low":151.76,"close":158.7,"volume":359661,"rsi_14":47.05,"sma_20":177.08,"sma_60":199.75,"sma_120":197.66},{"date":"2026-05-22","open":157.38,"high":158.96,"low":150.97,"close":154.75,"volume":395156,"rsi_14":47.62,"sma_20":175.06,"sma_60":197.28,"sma_120":197.84},{"date":"2026-05-26","open":161.42,"high":167.73,"low":161.42,"close":167.25,"volume":427364,"rsi_14":52.62,"sma_20":174.01,"sma_60":194.85,"sma_120":198.02},{"date":"2026-05-27","open":157.67,"high":163.04,"low":155.75,"close":156.06,"volume":466560,"rsi_14":37.67,"sma_20":173.19,"sma_60":192.28,"sma_120":198.07},{"date":"2026-05-28","open":152.87,"high":164.99,"low":148.02,"close":162.15,"volume":548093,"rsi_14":41.7,"sma_20":173.18,"sma_60":190.71,"sma_120":198.1},{"date":"2026-05-29","open":162.54,"high":174.03,"low":160.19,"close":170.38,"volume":488527,"rsi_14":40.37,"sma_20":173.16,"sma_60":189.23,"sma_120":198.27},{"date":"2026-06-01","open":159.74,"high":163.11,"low":151.26,"close":160.33,"volume":730734,"rsi_14":30.46,"sma_20":172.88,"sma_60":187.91,"sma_120":198.38},{"date":"2026-06-02","open":164.74,"high":165.85,"low":157.31,"close":164.74,"volume":448558,"rsi_14":33.27,"sma_20":173.08,"sma_60":186.71,"sma_120":198.56},{"date":"2026-06-03","open":159.29,"high":160.59,"low":153.51,"close":153.79,"volume":513384,"rsi_14":31.48,"sma_20":172.74,"sma_60":185.24,"sma_120":198.64},{"date":"2026-06-04","open":158.75,"high":162.28,"low":155.75,"close":158.57,"volume":482553,"rsi_14":36.61,"sma_20":171.41,"sma_60":183.78,"sma_120":198.73},{"date":"2026-06-05","open":149.11,"high":149.11,"low":130.63,"close":131.18,"volume":1398017,"rsi_14":36.56,"sma_20":168.83,"sma_60":182.03,"sma_120":198.7},{"date":"2026-06-08","open":132.61,"high":135.28,"low":129.49,"close":130.2,"volume":564985,"rsi_14":36.55,"sma_20":165.66,"sma_60":180.42,"sma_120":198.65},{"date":"2026-06-09","open":132.85,"high":135.14,"low":118.17,"close":126.43,"volume":891710,"rsi_14":39.26,"sma_20":161.67,"sma_60":179.19,"sma_120":198.43},{"date":"2026-06-10","open":117.5,"high":124.16,"low":113.7,"close":114.26,"volume":784281,"rsi_14":30.67,"sma_20":157.16,"sma_60":177.69,"sma_120":198.11},{"date":"2026-06-11","open":114.82,"high":127.78,"low":114.06,"close":126.45,"volume":780682,"rsi_14":37.51,"sma_20":153.45,"sma_60":176.43,"sma_120":197.78},{"date":"2026-06-12","open":128.87,"high":135.66,"low":126.55,"close":133.68,"volume":866671,"rsi_14":42.05,"sma_20":150.57,"sma_60":175.71,"sma_120":197.44},{"date":"2026-06-15","open":152.43,"high":156.48,"low":149.26,"close":150.96,"volume":1028854,"rsi_14":44.06,"sma_20":149.92,"sma_60":175.61,"sma_120":197.27},{"date":"2026-06-16","open":154.75,"high":159.3,"low":152.45,"close":158.08,"volume":663012,"rsi_14":50.73,"sma_20":149.66,"sma_60":175.82,"sma_120":197.2},{"date":"2026-06-17","open":157.59,"high":167.91,"low":147.58,"close":147.69,"volume":1046790,"rsi_14":44.71,"sma_20":149.5,"sma_60":175.68,"sma_120":197.06},{"date":"2026-06-18","open":149.85,"high":155.27,"low":137.38,"close":141.23,"volume":1216550,"rsi_14":39.18,"sma_20":148.57,"sma_60":175.41,"sma_120":196.85},{"date":"2026-06-22","open":134.65,"high":138.18,"low":133.24,"close":137.53,"volume":566920,"rsi_14":41.14,"sma_20":147.52,"sma_60":174.92,"sma_120":196.63},{"date":"2026-06-23","open":125.14,"high":129.8,"low":123.19,"close":124.62,"volume":638819,"rsi_14":35.34,"sma_20":146.0,"sma_60":174.45,"sma_120":196.36},{"date":"2026-06-24","open":113.65,"high":120.58,"low":111.95,"close":114.69,"volume":1162631,"rsi_14":35.61,"sma_20":143.36,"sma_60":173.62,"sma_120":203.53},{"date":"2026-06-25","open":120.98,"high":121.85,"low":114.6,"close":118.15,"volume":740507,"rsi_14":34.93,"sma_20":141.45,"sma_60":172.83,"sma_120":195.46},{"date":"2026-06-26","open":121.15,"high":126.7,"low":119.75,"close":122.26,"volume":525914,"rsi_14":45.92,"sma_20":139.44,"sma_60":171.74,"sma_120":194.93},{"date":"2026-06-29","open":119.24,"high":119.37,"low":114.53,"close":118.01,"volume":513907,"rsi_14":44.62,"sma_20":136.81,"sma_60":170.29,"sma_120":194.39},{"date":"2026-06-30","open":116.89,"high":118.5,"low":112.37,"close":117.01,"volume":596679,"rsi_14":45.69,"sma_20":134.63,"sma_60":168.91,"sma_120":193.86},{"date":"2026-07-01","open":117.0,"high":125.46,"low":115.77,"close":116.02,"volume":734940,"rsi_14":50.89,"sma_20":132.2,"sma_60":167.58,"sma_120":193.34},{"date":"2026-07-02","open":124.04,"high":128.66,"low":121.19,"close":126.01,"volume":831617,"rsi_14":49.68,"sma_20":130.78,"sma_60":166.33,"sma_120":192.87},{"date":"2026-07-06","open":129.9,"high":131.8,"low":123.37,"close":127.14,"volume":547051,"rsi_14":46.33,"sma_20":129.2,"sma_60":164.88,"sma_120":192.4},{"date":"2026-07-07","open":126.3,"high":127.35,"low":115.6,"close":117.83,"volume":748911,"rsi_14":30.32,"sma_20":128.51,"sma_60":163.26,"sma_120":191.79},{"date":"2026-07-08","open":112.35,"high":114.58,"low":105.61,"close":110.71,"volume":927016,"rsi_14":22.0,"sma_20":127.54,"sma_60":161.45,"sma_120":191.0},{"date":"2026-07-09","open":115.32,"high":118.02,"low":113.0,"close":117.48,"volume":446060,"rsi_14":31.27,"sma_20":127.08,"sma_60":159.79,"sma_120":190.27},{"date":"2026-07-10","open":114.97,"high":118.16,"low":113.55,"close":116.56,"volume":284566,"rsi_14":33.62,"sma_20":127.19,"sma_60":157.98,"sma_120":189.55},{"date":"2026-07-13","open":112.23,"high":113.82,"low":108.25,"close":109.94,"volume":559454,"rsi_14":32.35,"sma_20":126.35,"sma_60":156.27,"sma_120":188.73},{"date":"2026-07-14","open":118.73,"high":120.42,"low":113.22,"close":114.38,"volume":595920,"rsi_14":42.68,"sma_20":125.37,"sma_60":154.66,"sma_120":188.14},{"date":"2026-07-15","open":113.36,"high":115.59,"low":107.57,"close":111.77,"volume":693106,"rsi_14":47.59,"sma_20":123.4,"sma_60":152.8,"sma_120":187.49},{"date":"2026-07-16","open":108.28,"high":108.28,"low":102.78,"close":103.93,"volume":818174,"rsi_14":39.39,"sma_20":120.68,"sma_60":150.9,"sma_120":186.83},{"date":"2026-07-17","open":100.53,"high":105.3,"low":98.81,"close":103.47,"volume":688217,"rsi_14":35.2,"sma_20":118.46,"sma_60":149.43,"sma_120":186.16},{"date":"2026-07-20","open":102.73,"high":104.33,"low":101.27,"close":101.88,"volume":396939,"rsi_14":36.65,"sma_20":116.47,"sma_60":147.85,"sma_120":185.38},{"date":"2026-07-21","open":106.71,"high":111.89,"low":105.86,"close":111.59,"volume":766875,"rsi_14":46.15,"sma_20":115.18,"sma_60":146.59,"sma_120":184.55},{"date":"2026-07-22","open":116.93,"high":123.12,"low":116.93,"close":119.46,"volume":716023,"rsi_14":52.12,"sma_20":114.9,"sma_60":145.32,"sma_120":183.82},{"date":"2026-07-23","open":112.09,"high":115.16,"low":110.39,"close":113.89,"volume":607866,"rsi_14":41.64,"sma_20":114.88,"sma_60":144.08,"sma_120":183.04},{"date":"2026-07-24","open":115.23,"high":118.3,"low":112.89,"close":114.3,"volume":417157,"rsi_14":41.16,"sma_20":114.69,"sma_60":143.11,"sma_120":182.21},{"date":"2026-07-27","open":117.93,"high":118.58,"low":111.62,"close":115.98,"volume":492797,"rsi_14":48.62,"sma_20":114.37,"sma_60":142.33,"sma_120":181.28},{"date":"2026-07-28","open":112.3,"high":114.25,"low":108.97,"close":111.68,"volume":378678,"rsi_14":50.69,"sma_20":114.05,"sma_60":141.34,"sma_120":180.28},{"date":"2026-07-29","open":110.55,"high":116.9,"low":105.43,"close":109.73,"volume":957430,"rsi_14":42.85,"sma_20":113.67,"sma_60":140.4,"sma_120":179.25},{"date":"2026-07-30","open":114.64,"high":119.12,"low":111.59,"close":118.8,"volume":523760,"rsi_14":51.79,"sma_20":113.83,"sma_60":139.7,"sma_120":178.28},{"date":"2026-07-31","open":112.95,"high":114.42,"low":107.1,"close":110.82,"volume":664068,"rsi_14":50.64,"sma_20":113.06,"sma_60":138.87,"sma_120":177.25},{"date":"2026-08-03","open":110.98,"high":116.76,"low":109.16,"close":116.57,"volume":504877,"rsi_14":51.66,"sma_20":112.54,"sma_60":137.72,"sma_120":176.1},{"date":"2026-08-04","open":121.13,"high":125.11,"low":119.42,"close":122.29,"volume":716553,"rsi_14":57.54,"sma_20":112.76,"sma_60":136.71,"sma_120":175.02},{"date":"2026-08-05","open":135.41,"high":142.24,"low":134.35,"close":140.21,"volume":980081,"rsi_14":72.66,"sma_20":114.23,"sma_60":135.81,"sma_120":173.96},{"date":"2026-08-06","open":136.24,"high":142.84,"low":135.25,"close":141.12,"volume":494520,"rsi_14":73.4,"sma_20":115.42,"sma_60":134.72,"sma_120":173.24},{"date":"2026-08-07","open":158.85,"high":163.2,"low":156.35,"close":160.84,"volume":1147619,"rsi_14":79.95,"sma_20":117.64,"sma_60":134.0,"sma_120":172.47},{"date":"2026-08-10","open":157.41,"high":163.99,"low":152.31,"close":163.24,"volume":602847,"rsi_14":78.28,"sma_20":120.29,"sma_60":133.36,"sma_120":171.86},{"date":"2026-08-11","open":161.23,"high":164.66,"low":158.66,"close":161.83,"volume":459817},{"date":"2026-08-12","open":170.75,"high":170.75,"low":162.69,"close":164.62,"volume":596970,"rsi_14":80.93,"sma_20":125.31,"sma_60":132.88,"sma_120":170.41},{"date":"2026-08-13","open":158.68,"high":158.68,"low":152.32,"close":155.13,"volume":792768},{"date":"2026-08-14","open":159.7,"high":164.58,"low":158.97,"close":160.82,"volume":543555,"rsi_14":73.58,"sma_20":130.74,"sma_60":132.9,"sma_120":168.47},{"date":"2026-08-17","open":164.11,"high":170.36,"low":162.12,"close":167.8,"volume":660883,"rsi_14":78.71,"sma_20":134.04,"sma_60":133.03,"sma_120":167.47},{"date":"2026-08-18","open":163.01,"high":165.23,"low":156.45,"close":157.36,"volume":570316,"rsi_14":72.28,"sma_20":136.32,"sma_60":133.0,"sma_120":166.37},{"date":"2026-08-19","open":174.92,"high":187.0,"low":174.25,"close":186.39,"volume":1112746,"rsi_14":76.77,"sma_20":139.67,"sma_60":133.53,"sma_120":165.41},{"date":"2026-08-20","open":182.45,"high":197.91,"low":182.35,"close":196.06,"volume":880600},{"date":"2026-08-21","open":207.55,"high":209.22,"low":203.5,"close":207.88,"volume":942235,"rsi_14":84.07,"sma_20":148.46,"sma_60":134.86,"sma_120":163.57},{"date":"2026-08-24","open":212.76,"high":215.18,"low":202.55,"close":210.5,"volume":1029972,"rsi_14":83.72,"sma_20":153.19,"sma_60":135.67,"sma_120":163.19},{"date":"2026-08-25","open":204.05,"high":219.28,"low":203.67,"close":218.64,"volume":652727,"rsi_14":82.43,"sma_20":158.55,"sma_60":136.47,"sma_120":162.85},{"date":"2026-08-26","open":209.3,"high":212.76,"low":205.44,"close":205.78,"volume":664851,"rsi_14":74.3,"sma_20":163.33,"sma_60":137.22,"sma_120":162.57},{"date":"2026-08-27","open":205.47,"high":212.61,"low":202.96,"close":210.79,"volume":501985,"rsi_14":71.1,"sma_20":167.93,"sma_60":137.98,"sma_120":162.35},{"date":"2026-08-28","open":212.98,"high":215.15,"low":190.51,"close":194.47,"volume":1408220,"rsi_14":61.78,"sma_20":172.11,"sma_60":138.65,"sma_120":161.95},{"date":"2026-08-31","open":192.96,"high":194.29,"low":184.0,"close":189.73,"volume":565257,"rsi_14":60.31,"sma_20":175.78,"sma_60":139.17,"sma_120":161.48},{"date":"2026-09-01","open":176.77,"high":188.6,"low":174.41,"close":174.94,"volume":865561,"rsi_14":53.56,"sma_20":178.42,"sma_60":139.9,"sma_120":160.96},{"date":"2026-09-02","open":183.71,"high":190.13,"low":181.1,"close":185.75,"volume":600388,"rsi_14":60.28,"sma_20":180.68,"sma_60":140.82,"sma_120":160.62},{"date":"2026-09-03","open":197.71,"high":201.3,"low":191.5,"close":200.56,"volume":799080,"rsi_14":62.57,"sma_20":183.66,"sma_60":142.05,"sma_120":160.62},{"date":"2026-09-04","open":189.86,"high":194.99,"low":186.91,"close":191.85,"volume":789265,"rsi_14":57.56,"sma_20":185.21,"sma_60":143.34,"sma_120":160.52},{"date":"2026-09-08","open":190.5,"high":195.68,"low":188.32,"close":188.48,"volume":452612},{"date":"2026-09-09","open":196.58,"high":200.0,"low":189.5,"close":192.46,"volume":527815,"rsi_14":52.37,"sma_20":188.0,"sma_60":145.35,"sma_120":160.53},{"date":"2026-09-10","open":180.65,"high":184.5,"low":177.86,"close":179.04,"volume":734767,"rsi_14":43.53,"sma_20":188.72,"sma_60":145.81,"sma_120":160.71},{"date":"2026-09-11","open":187.89,"high":190.24,"low":179.76,"close":182.76,"volume":572694,"rsi_14":39.81,"sma_20":190.1,"sma_60":146.22,"sma_120":161.02},{"date":"2026-09-14","open":170.56,"high":175.3,"low":167.0,"close":171.74,"volume":675388},{"date":"2026-09-15","open":173.38,"high":174.12,"low":167.07,"close":171.61,"volume":410893,"rsi_14":30.99,"sma_20":190.84,"sma_60":147.12,"sma_120":161.26},{"date":"2026-09-16","open":178.38,"high":178.38,"low":161.0,"close":166.79,"volume":865699},{"date":"2026-09-17","open":177.98,"high":180.61,"low":172.8,"close":178.13,"volume":548010,"rsi_14":36.63,"sma_20":190.9,"sma_60":148.5,"sma_120":161.47},{"date":"2026-09-18","open":178.52,"high":178.52,"low":171.76,"close":176.52,"volume":609151,"rsi_14":41.63,"sma_20":189.92,"sma_60":149.53,"sma_120":161.57},{"date":"2026-09-21","open":177.44,"high":177.44,"low":169.88,"close":172.71,"volume":544876,"rsi_14":42.0,"sma_20":188.16,"sma_60":150.43,"sma_120":161.63},{"date":"2026-09-22","open":172.56,"high":186.32,"low":172.3,"close":184.39,"volume":602015},{"date":"2026-09-23","open":174.44,"high":174.78,"low":166.5,"close":168.35,"volume":834845,"rsi_14":41.98,"sma_20":184.34,"sma_60":152.31,"sma_120":161.3},{"date":"2026-09-24","open":164.53,"high":165.0,"low":158.56,"close":163.91,"volume":869698,"rsi_14":31.34,"sma_20":182.25,"sma_60":153.09,"sma_120":161.0},{"date":"2026-09-25","open":164.18,"high":167.17,"low":160.4,"close":165.74,"volume":588962,"rsi_14":35.69,"sma_20":180.0,"sma_60":153.92,"sma_120":160.75},{"date":"2026-09-28","open":148.58,"high":153.38,"low":146.17,"close":147.95,"volume":1203523},{"date":"2026-09-29","open":150.71,"high":152.51,"low":147.67,"close":151.79,"volume":613772,"rsi_14":30.78,"sma_20":175.78,"sma_60":154.7,"sma_120":159.79},{"date":"2026-09-30","open":154.01,"high":154.01,"low":147.56,"close":147.74,"volume":637777,"rsi_14":33.72,"sma_20":174.41,"sma_60":155.19,"sma_120":159.23},{"date":"2026-10-01","open":147.04,"high":148.29,"low":143.06,"close":144.06,"volume":641226},{"date":"2026-10-02","open":148.71,"high":150.25,"low":142.5,"close":147.01,"volume":664529,"rsi_14":35.95,"sma_20":169.65,"sma_60":156.24,"sma_120":158.02},{"date":"2026-10-05","open":147.25,"high":148.55,"low":141.24,"close":146.32,"volume":449013},{"date":"2026-10-06","open":147.05,"high":150.95,"low":143.58,"close":148.65,"volume":644415,"rsi_14":39.46,"sma_20":165.38,"sma_60":157.38,"sma_120":156.83},{"date":"2026-10-07","open":138.93,"high":142.54,"low":135.75,"close":139.5,"volume":890401,"rsi_14":26.97,"sma_20":162.73,"sma_60":157.8,"sma_120":156.23},{"date":"2026-10-08","open":139.33,"high":144.78,"low":138.12,"close":143.22,"volume":729017,"rsi_14":30.74,"sma_20":160.95,"sma_60":158.33,"sma_120":155.57},{"date":"2026-10-09","open":149.81,"high":152.95,"low":148.44,"close":151.86,"volume":478026,"rsi_14":38.52,"sma_20":159.4,"sma_60":159.12,"sma_120":155.01},{"date":"2026-10-12","open":148.44,"high":150.18,"low":147.4,"close":149.27,"volume":269753,"rsi_14":28.51,"sma_20":158.28,"sma_60":159.89,"sma_120":154.66},{"date":"2026-10-13","open":151.17,"high":152.0,"low":142.59,"close":144.96,"volume":504711,"rsi_14":33.28,"sma_20":156.94,"sma_60":160.61,"sma_120":154.23},{"date":"2026-10-14","open":136.97,"high":139.49,"low":129.03,"close":132.2,"volume":965527,"rsi_14":29.76,"sma_20":155.21,"sma_60":160.95,"sma_120":153.77},{"date":"2026-10-15","open":136.29,"high":143.75,"low":134.31,"close":143.33,"volume":664675,"rsi_14":37.3,"sma_20":153.48,"sma_60":161.35,"sma_120":153.34},{"date":"2026-10-16","open":141.87,"high":150.59,"low":141.59,"close":145.66,"volume":611308,"rsi_14":48.43,"sma_20":151.93,"sma_60":161.88,"sma_120":152.98},{"date":"2026-10-19","open":143.76,"high":145.69,"low":141.37,"close":141.6,"volume":398355,"rsi_14":42.98,"sma_20":150.38,"sma_60":162.33,"sma_120":152.72},{"date":"2026-10-20","open":138.64,"high":148.0,"low":136.28,"close":140.48,"volume":521066,"rsi_14":44.7,"sma_20":148.17,"sma_60":162.74,"sma_120":152.53},{"date":"2026-10-21","open":143.4,"high":143.48,"low":137.56,"close":142.16,"volume":524770,"rsi_14":48.44,"sma_20":146.86,"sma_60":163.25,"sma_120":152.29},{"date":"2026-10-22","open":133.0,"high":133.22,"low":124.3,"close":125.83,"volume":857468,"rsi_14":36.89,"sma_20":144.97,"sma_60":163.52,"sma_120":151.96},{"date":"2026-10-23","open":123.66,"high":125.35,"low":117.41,"close":121.08,"volume":655858,"rsi_14":35.16,"sma_20":142.74,"sma_60":163.56,"sma_120":151.63}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Direxion Daily Gold Miners Index Bull 2X Shares","phase":"above-fold","symbol_resolved":true}