{"status":"ok","report":{"price_analysis":{"current":86.15,"change_1d":-0.1,"change_7d":-4.0,"change_30d":-2.2,"high_30d":101.62,"low_30d":85.3914,"position_in_range":5.0,"support":87.01,"resistance":100.0},"summary":"ProShares Ultra QQQ(QLD)은(는) NASDAQ-100 (2x)를 추종하는 ETF입니다, 순자산 $14.46B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.47)가 시그널선(-0.16)을 하회합니다(데드크로스). SMA20 94, SMA60 92 — 혼조세입니다. 볼린저밴드 85~103 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":22.952117134942583,"macd":-1.4749735832909465,"macd_signal":-0.155573205012731,"sma_20":94.314,"sma_60":91.96283333333334,"bb_upper":103.26770403799455,"bb_lower":85.36029596200544,"atr_14":3.072971428571426},"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":32,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.0,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1356,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.14,"summary":"배당수익률 0.14%","metrics":[{"name":"배당수익률","value":0.14,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:18.443641+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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":"NASDAQ-100 (2x)","issuer":"ProShares","category":"Trading--Leveraged Equity","expense_ratio":0.95,"aum":14460781600.0,"aum_display":"$14.46B","dividend_yield":0.12,"tracking_error":null,"holdings":[{"ticker":"IQMM","name":"ProShares GENIUS Money Market ETF","weight":8.86},{"ticker":"NVDA","name":"NVIDIA Corp","weight":5.09},{"ticker":"AAPL","name":"Apple Inc","weight":4.54},{"ticker":"MSFT","name":"Microsoft Corp","weight":3.32},{"ticker":"MU","name":"Micron Technology Inc","weight":2.99},{"ticker":"AMZN","name":"Amazon.com Inc","weight":2.88}],"holdings_count":6,"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":86.15,"change_pct":-0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5.4048},{"date":"2016-10-25","close":5.3672},{"date":"2016-10-26","close":5.2976},{"date":"2016-10-27","close":5.2508},{"date":"2016-10-28","close":5.1781},{"date":"2016-10-31","close":5.1682},{"date":"2016-11-01","close":5.0943},{"date":"2016-11-02","close":5.0099},{"date":"2016-11-03","close":4.9138},{"date":"2016-11-04","close":4.8762},{"date":"2016-11-07","close":5.1121},{"date":"2016-11-08","close":5.1781},{"date":"2016-11-09","close":5.2218},{"date":"2016-11-10","close":5.0524},{"date":"2016-11-11","close":5.0579},{"date":"2016-11-14","close":4.9569},{"date":"2016-11-15","close":5.0949},{"date":"2016-11-16","close":5.1534},{"date":"2016-11-17","close":5.2273},{"date":"2016-11-18","close":5.1898},{"date":"2016-11-21","close":5.2945},{"date":"2016-11-22","close":5.329},{"date":"2016-11-23","close":5.2859},{"date":"2016-11-25","close":5.3185},{"date":"2016-11-28","close":5.2957},{"date":"2016-11-29","close":5.3308},{"date":"2016-11-30","close":5.1978},{"date":"2016-12-01","close":5.0234},{"date":"2016-12-02","close":5.0388},{"date":"2016-12-05","close":5.1165},{"date":"2016-12-06","close":5.1429},{"date":"2016-12-07","close":5.2717},{"date":"2016-12-08","close":5.2896},{"date":"2016-12-09","close":5.3721},{"date":"2016-12-12","close":5.3228},{"date":"2016-12-13","close":5.4578},{"date":"2016-12-14","close":5.4331},{"date":"2016-12-15","close":5.4504},{"date":"2016-12-16","close":5.414},{"date":"2016-12-19","close":5.4571},{"date":"2016-12-20","close":5.4996},{"date":"2016-12-21","close":5.4879},{"date":"2016-12-22","close":5.4564},{"date":"2016-12-23","close":5.4626},{"date":"2016-12-27","close":5.523},{"date":"2016-12-28","close":5.4355},{"date":"2016-12-29","close":5.417},{"date":"2016-12-30","close":5.3091},{"date":"2017-01-03","close":5.4009},{"date":"2017-01-04","close":5.4577},{"date":"2017-01-05","close":5.5187},{"date":"2017-01-06","close":5.6155},{"date":"2017-01-09","close":5.6531},{"date":"2017-01-10","close":5.6777},{"date":"2017-01-11","close":5.7043},{"date":"2017-01-12","close":5.687},{"date":"2017-01-13","close":5.7277},{"date":"2017-01-17","close":5.6919},{"date":"2017-01-18","close":5.7178},{"date":"2017-01-19","close":5.7086},{"date":"2017-01-20","close":5.7338},{"date":"2017-01-23","close":5.7425},{"date":"2017-01-24","close":5.8208},{"date":"2017-01-25","close":5.9367},{"date":"2017-01-26","close":5.9459},{"date":"2017-01-27","close":5.9687},{"date":"2017-01-30","close":5.8793},{"date":"2017-01-31","close":5.8547},{"date":"2017-02-01","close":5.9342},{"date":"2017-02-02","close":5.9237},{"date":"2017-02-03","close":5.9545},{"date":"2017-02-06","close":5.9706},{"date":"2017-02-07","close":6.0137},{"date":"2017-02-08","close":6.0365},{"date":"2017-02-09","close":6.0785},{"date":"2017-02-10","close":6.1173},{"date":"2017-02-13","close":6.187},{"date":"2017-02-14","close":6.2264},{"date":"2017-02-15","close":6.2979},{"date":"2017-02-16","close":6.2961},{"date":"2017-02-17","close":6.3509},{"date":"2017-02-21","close":6.4114},{"date":"2017-02-22","close":6.4169},{"date":"2017-02-23","close":6.3707},{"date":"2017-02-24","close":6.3904},{"date":"2017-02-27","close":6.4083},{"date":"2017-02-28","close":6.3676},{"date":"2017-03-01","close":6.5057},{"date":"2017-03-02","close":6.4416},{"date":"2017-03-03","close":6.4638},{"date":"2017-03-06","close":6.436},{"date":"2017-03-07","close":6.4101},{"date":"2017-03-08","close":6.4335},{"date":"2017-03-09","close":6.4422},{"date":"2017-03-10","close":6.4977},{"date":"2017-03-13","close":6.5174},{"date":"2017-03-14","close":6.4835},{"date":"2017-03-15","close":6.5642},{"date":"2017-03-16","close":6.5593},{"date":"2017-03-17","close":6.547},{"date":"2017-03-20","close":6.5612},{"date":"2017-03-21","close":6.3663},{"date":"2017-03-22","close":6.4495},{"date":"2017-03-23","close":6.4193},{"date":"2017-03-24","close":6.4378},{"date":"2017-03-27","close":6.4637},{"date":"2017-03-28","close":6.5408},{"date":"2017-03-29","close":6.6018},{"date":"2017-03-30","close":6.6203},{"date":"2017-03-31","close":6.6135},{"date":"2017-04-03","close":6.6037},{"date":"2017-04-04","close":6.6222},{"date":"2017-04-05","close":6.5716},{"date":"2017-04-06","close":6.5778},{"date":"2017-04-07","close":6.571},{"date":"2017-04-10","close":6.5772},{"date":"2017-04-11","close":6.5211},{"date":"2017-04-12","close":6.4668},{"date":"2017-04-13","close":6.4119},{"date":"2017-04-17","close":6.5167},{"date":"2017-04-18","close":6.5001},{"date":"2017-04-19","close":6.5186},{"date":"2017-04-20","close":6.6222},{"date":"2017-04-21","close":6.6222},{"date":"2017-04-24","close":6.7819},{"date":"2017-04-25","close":6.8805},{"date":"2017-04-26","close":6.8608},{"date":"2017-04-27","close":6.9409},{"date":"2017-04-28","close":6.9656},{"date":"2017-05-01","close":7.0834},{"date":"2017-05-02","close":7.1124},{"date":"2017-05-03","close":7.0661},{"date":"2017-05-04","close":7.071},{"date":"2017-05-05","close":7.1216},{"date":"2017-05-08","close":7.1524},{"date":"2017-05-09","close":7.203},{"date":"2017-05-10","close":7.2092},{"date":"2017-05-11","close":7.1974},{"date":"2017-05-12","close":7.2301},{"date":"2017-05-15","close":7.2745},{"date":"2017-05-16","close":7.3374},{"date":"2017-05-17","close":6.9613},{"date":"2017-05-18","close":7.0797},{"date":"2017-05-19","close":7.1432},{"date":"2017-05-22","close":7.2634},{"date":"2017-05-23","close":7.2751},{"date":"2017-05-24","close":7.3442},{"date":"2017-05-25","close":7.4657},{"date":"2017-05-26","close":7.4916},{"date":"2017-05-30","close":7.5057},{"date":"2017-05-31","close":7.4965},{"date":"2017-06-01","close":7.5619},{"date":"2017-06-02","close":7.7259},{"date":"2017-06-05","close":7.7246},{"date":"2017-06-06","close":7.6679},{"date":"2017-06-07","close":7.7228},{"date":"2017-06-08","close":7.7407},{"date":"2017-06-09","close":7.3516},{"date":"2017-06-12","close":7.2702},{"date":"2017-06-13","close":7.388},{"date":"2017-06-14","close":7.322},{"date":"2017-06-15","close":7.2536},{"date":"2017-06-16","close":7.2011},{"date":"2017-06-19","close":7.4324},{"date":"2017-06-20","close":7.3183},{"date":"2017-06-21","close":7.4612},{"date":"2017-06-22","close":7.4556},{"date":"2017-06-23","close":7.5105},{"date":"2017-06-26","close":7.4433},{"date":"2017-06-27","close":7.1732},{"date":"2017-06-28","close":7.373},{"date":"2017-06-29","close":7.1196},{"date":"2017-06-30","close":7.1109},{"date":"2017-07-03","close":6.9747},{"date":"2017-07-05","close":7.1103},{"date":"2017-07-06","close":6.9802},{"date":"2017-07-07","close":7.1257},{"date":"2017-07-10","close":7.2244},{"date":"2017-07-11","close":7.2639},{"date":"2017-07-12","close":7.4396},{"date":"2017-07-13","close":7.4704},{"date":"2017-07-14","close":7.5839},{"date":"2017-07-17","close":7.5919},{"date":"2017-07-18","close":7.6955},{"date":"2017-07-19","close":7.7843},{"date":"2017-07-20","close":7.804},{"date":"2017-07-21","close":7.7929},{"date":"2017-07-24","close":7.862},{"date":"2017-07-25","close":7.8287},{"date":"2017-07-26","close":7.8768},{"date":"2017-07-27","close":7.7843},{"date":"2017-07-28","close":7.7633},{"date":"2017-07-31","close":7.6943},{"date":"2017-08-01","close":7.7276},{"date":"2017-08-02","close":7.7695},{"date":"2017-08-03","close":7.7177},{"date":"2017-08-04","close":7.7374},{"date":"2017-08-07","close":7.8311},{"date":"2017-08-08","close":7.809},{"date":"2017-08-09","close":7.7868},{"date":"2017-08-10","close":7.4488},{"date":"2017-08-11","close":7.5611},{"date":"2017-08-14","close":7.7572},{"date":"2017-08-15","close":7.767},{"date":"2017-08-16","close":7.7966},{"date":"2017-08-17","close":7.4784},{"date":"2017-08-18","close":7.4587},{"date":"2017-08-21","close":7.4501},{"date":"2017-08-22","close":7.6721},{"date":"2017-08-23","close":7.6141},{"date":"2017-08-24","close":7.5746},{"date":"2017-08-25","close":7.5401},{"date":"2017-08-28","close":7.5783},{"date":"2017-08-29","close":7.6412},{"date":"2017-08-30","close":7.8237},{"date":"2017-08-31","close":7.9693},{"date":"2017-09-01","close":7.968},{"date":"2017-09-05","close":7.8213},{"date":"2017-09-06","close":7.8669},{"date":"2017-09-07","close":7.9051},{"date":"2017-09-08","close":7.7707},{"date":"2017-09-11","close":7.9384},{"date":"2017-09-12","close":7.9828},{"date":"2017-09-13","close":8.005},{"date":"2017-09-14","close":7.9088},{"date":"2017-09-15","close":7.9594},{"date":"2017-09-18","close":7.9421},{"date":"2017-09-19","close":7.9693},{"date":"2017-09-20","close":7.9224},{"date":"2017-09-21","close":7.8188},{"date":"2017-09-22","close":7.8065},{"date":"2017-09-25","close":7.6437},{"date":"2017-09-26","close":7.6807},{"date":"2017-09-27","close":7.8176},{"date":"2017-09-28","close":7.8102},{"date":"2017-09-29","close":7.9199},{"date":"2017-10-02","close":7.931},{"date":"2017-10-03","close":7.9705},{"date":"2017-10-04","close":7.9816},{"date":"2017-10-05","close":8.1395},{"date":"2017-10-06","close":8.1567},{"date":"2017-10-09","close":8.1419},{"date":"2017-10-10","close":8.153},{"date":"2017-10-11","close":8.2024},{"date":"2017-10-12","close":8.1715},{"date":"2017-10-13","close":8.2307},{"date":"2017-10-16","close":8.2875},{"date":"2017-10-17","close":8.306},{"date":"2017-10-18","close":8.2875},{"date":"2017-10-19","close":8.2258},{"date":"2017-10-20","close":8.2677},{"date":"2017-10-23","close":8.1604},{"date":"2017-10-24","close":8.1913},{"date":"2017-10-25","close":8.1247},{"date":"2017-10-26","close":8.0778},{"date":"2017-10-27","close":8.5341},{"date":"2017-10-30","close":8.581},{"date":"2017-10-31","close":8.6426},{"date":"2017-11-01","close":8.6389},{"date":"2017-11-02","close":8.5995},{"date":"2017-11-03","close":8.7623},{"date":"2017-11-06","close":8.8239},{"date":"2017-11-07","close":8.8338},{"date":"2017-11-08","close":8.9065},{"date":"2017-11-09","close":8.8079},{"date":"2017-11-10","close":8.8104},{"date":"2017-11-13","close":8.8288},{"date":"2017-11-14","close":8.7684},{"date":"2017-11-15","close":8.6772},{"date":"2017-11-16","close":8.9028},{"date":"2017-11-17","close":8.835},{"date":"2017-11-20","close":8.8202},{"date":"2017-11-21","close":9.0077},{"date":"2017-11-22","close":9.0323},{"date":"2017-11-24","close":9.0989},{"date":"2017-11-27","close":9.0891},{"date":"2017-11-28","close":9.1347},{"date":"2017-11-29","close":8.8215},{"date":"2017-11-30","close":8.9633},{"date":"2017-12-01","close":8.8868},{"date":"2017-12-04","close":8.6821},{"date":"2017-12-05","close":8.6846},{"date":"2017-12-06","close":8.7635},{"date":"2017-12-07","close":8.8252},{"date":"2017-12-08","close":8.9028},{"date":"2017-12-11","close":9.041},{"date":"2017-12-12","close":9.0151},{"date":"2017-12-13","close":9.0471},{"date":"2017-12-14","close":9.0336},{"date":"2017-12-15","close":9.2309},{"date":"2017-12-18","close":9.39},{"date":"2017-12-19","close":9.2839},{"date":"2017-12-20","close":9.2605},{"date":"2017-12-21","close":9.2617},{"date":"2017-12-22","close":9.2395},{"date":"2017-12-26","close":9.1396},{"date":"2017-12-27","close":9.1409},{"date":"2017-12-28","close":9.1594},{"date":"2017-12-29","close":9.0434},{"date":"2018-01-02","close":9.3411},{"date":"2018-01-03","close":9.5233},{"date":"2018-01-04","close":9.5578},{"date":"2018-01-05","close":9.7474},{"date":"2018-01-08","close":9.82},{"date":"2018-01-09","close":9.8287},{"date":"2018-01-10","close":9.7745},{"date":"2018-01-11","close":9.9099},{"date":"2018-01-12","close":10.0503},{"date":"2018-01-16","close":9.9936},{"date":"2018-01-17","close":10.2091},{"date":"2018-01-18","close":10.2128},{"date":"2018-01-19","close":10.278},{"date":"2018-01-22","close":10.496},{"date":"2018-01-23","close":10.6671},{"date":"2018-01-24","close":10.5366},{"date":"2018-01-25","close":10.5231},{"date":"2018-01-26","close":10.8309},{"date":"2018-01-29","close":10.7336},{"date":"2018-01-30","close":10.5612},{"date":"2018-01-31","close":10.6388},{"date":"2018-02-01","close":10.4627},{"date":"2018-02-02","close":10.0392},{"date":"2018-02-05","close":9.2623},{"date":"2018-02-06","close":9.7339},{"date":"2018-02-07","close":9.4852},{"date":"2018-02-08","close":8.6947},{"date":"2018-02-09","close":8.9804},{"date":"2018-02-12","close":9.3079},{"date":"2018-02-13","close":9.3916},{"date":"2018-02-14","close":9.7511},{"date":"2018-02-15","close":10.1008},{"date":"2018-02-16","close":10.0257},{"date":"2018-02-20","close":10.0503},{"date":"2018-02-21","close":9.9912},{"date":"2018-02-22","close":10.0023},{"date":"2018-02-23","close":10.3975},{"date":"2018-02-26","close":10.6708},{"date":"2018-02-27","close":10.4049},{"date":"2018-02-28","close":10.2744},{"date":"2018-03-01","close":9.9493},{"date":"2018-03-02","close":10.1229},{"date":"2018-03-05","close":10.3421},{"date":"2018-03-06","close":10.4283},{"date":"2018-03-07","close":10.475},{"date":"2018-03-08","close":10.592},{"date":"2018-03-09","close":10.9946},{"date":"2018-03-12","close":11.0956},{"date":"2018-03-13","close":10.8222},{"date":"2018-03-14","close":10.8136},{"date":"2018-03-15","close":10.7841},{"date":"2018-03-16","close":10.7324},{"date":"2018-03-19","close":10.2768},{"date":"2018-03-20","close":10.3347},{"date":"2018-03-21","close":10.2387},{"date":"2018-03-22","close":9.7289},{"date":"2018-03-23","close":9.2118},{"date":"2018-03-26","close":9.905},{"date":"2018-03-27","close":9.2512},{"date":"2018-03-28","close":9.0493},{"date":"2018-03-29","close":9.3817},{"date":"2018-04-02","close":8.8425},{"date":"2018-04-03","close":9.0321},{"date":"2018-04-04","close":9.266},{"date":"2018-04-05","close":9.4162},{"date":"2018-04-06","close":8.9619},{"date":"2018-04-09","close":9.0665},{"date":"2018-04-10","close":9.4655},{"date":"2018-04-11","close":9.367},{"date":"2018-04-12","close":9.5812},{"date":"2018-04-13","close":9.4913},{"date":"2018-04-16","close":9.6255},{"date":"2018-04-17","close":10.0355},{"date":"2018-04-18","close":10.0823},{"date":"2018-04-19","close":9.9112},{"date":"2018-04-20","close":9.5886},{"date":"2018-04-23","close":9.5369},{"date":"2018-04-24","close":9.1318},{"date":"2018-04-25","close":9.1601},{"date":"2018-04-26","close":9.5295},{"date":"2018-04-27","close":9.5455},{"date":"2018-04-30","close":9.4064},{"date":"2018-05-01","close":9.6132},{"date":"2018-05-02","close":9.5098},{"date":"2018-05-03","close":9.5036},{"date":"2018-05-04","close":9.8619},{"date":"2018-05-07","close":10.017},{"date":"2018-05-08","close":9.9949},{"date":"2018-05-09","close":10.2263},{"date":"2018-05-10","close":10.4332},{"date":"2018-05-11","close":10.4135},{"date":"2018-05-14","close":10.4443},{"date":"2018-05-15","close":10.214},{"date":"2018-05-16","close":10.3507},{"date":"2018-05-17","close":10.2633},{"date":"2018-05-18","close":10.1574},{"date":"2018-05-21","close":10.2756},{"date":"2018-05-22","close":10.246},{"date":"2018-05-23","close":10.4172},{"date":"2018-05-24","close":10.4073},{"date":"2018-05-25","close":10.4295},{"date":"2018-05-29","close":10.3359},{"date":"2018-05-30","close":10.48},{"date":"2018-05-31","close":10.4664},{"date":"2018-06-01","close":10.7952},{"date":"2018-06-04","close":10.9798},{"date":"2018-06-05","close":11.0512},{"date":"2018-06-06","close":11.183},{"date":"2018-06-07","close":11.0082},{"date":"2018-06-08","close":10.9971},{"date":"2018-06-11","close":11.0562},{"date":"2018-06-12","close":11.1731},{"date":"2018-06-13","close":11.1633},{"date":"2018-06-14","close":11.396},{"date":"2018-06-15","close":11.316},{"date":"2018-06-18","close":11.3024},{"date":"2018-06-19","close":11.2335},{"date":"2018-06-20","close":11.3935},{"date":"2018-06-21","close":11.1916},{"date":"2018-06-22","close":11.1202},{"date":"2018-06-25","close":10.6363},{"date":"2018-06-26","close":10.7262},{"date":"2018-06-27","close":10.4221},{"date":"2018-06-28","close":10.6117},{"date":"2018-06-29","close":10.6449},{"date":"2018-07-02","close":10.805},{"date":"2018-07-03","close":10.5526},{"date":"2018-07-05","close":10.8149},{"date":"2018-07-06","close":11.1411},{"date":"2018-07-09","close":11.348},{"date":"2018-07-10","close":11.3652},{"date":"2018-07-11","close":11.2519},{"date":"2018-07-12","close":11.6213},{"date":"2018-07-13","close":11.6447},{"date":"2018-07-16","close":11.5942},{"date":"2018-07-17","close":11.7395},{"date":"2018-07-18","close":11.6878},{"date":"2018-07-19","close":11.5733},{"date":"2018-07-20","close":11.5585},{"date":"2018-07-23","close":11.6311},{"date":"2018-07-24","close":11.7321},{"date":"2018-07-25","close":12.0534},{"date":"2018-07-26","close":11.7038},{"date":"2018-07-27","close":11.3812},{"date":"2018-07-30","close":11.0549},{"date":"2018-07-31","close":11.1817},{"date":"2018-08-01","close":11.2999},{"date":"2018-08-02","close":11.6077},{"date":"2018-08-03","close":11.6742},{"date":"2018-08-06","close":11.8195},{"date":"2018-08-07","close":11.8897},{"date":"2018-08-08","close":11.9106},{"date":"2018-08-09","close":11.9008},{"date":"2018-08-10","close":11.7235},{"date":"2018-08-13","close":11.7025},{"date":"2018-08-14","close":11.8441},{"date":"2018-08-15","close":11.5597},{"date":"2018-08-16","close":11.6237},{"date":"2018-08-17","close":11.6299},{"date":"2018-08-20","close":11.6127},{"date":"2018-08-21","close":11.6927},{"date":"2018-08-22","close":11.7789},{"date":"2018-08-23","close":11.7444},{"date":"2018-08-24","close":11.9599},{"date":"2018-08-27","close":12.2012},{"date":"2018-08-28","close":12.2393},{"date":"2018-08-29","close":12.5225},{"date":"2018-08-30","close":12.4696},{"date":"2018-08-31","close":12.4991},{"date":"2018-09-04","close":12.3982},{"date":"2018-09-05","close":12.0768},{"date":"2018-09-06","close":11.8589},{"date":"2018-09-07","close":11.785},{"date":"2018-09-10","close":11.8392},{"date":"2018-09-11","close":12.019},{"date":"2018-09-12","close":11.9549},{"date":"2018-09-13","close":12.1889},{"date":"2018-09-14","close":12.1248},{"date":"2018-09-17","close":11.7826},{"date":"2018-09-18","close":11.9709},{"date":"2018-09-19","close":11.9562},{"date":"2018-09-20","close":12.2049},{"date":"2018-09-21","close":12.0805},{"date":"2018-09-24","close":12.1396},{"date":"2018-09-25","close":12.1778},{"date":"2018-09-26","close":12.1864},{"date":"2018-09-27","close":12.3932},{"date":"2018-09-28","close":12.3957},{"date":"2018-10-01","close":12.4363},{"date":"2018-10-02","close":12.3785},{"date":"2018-10-03","close":12.4142},{"date":"2018-10-04","close":11.9328},{"date":"2018-10-05","close":11.6471},{"date":"2018-10-08","close":11.4969},{"date":"2018-10-09","close":11.561},{"date":"2018-10-10","close":10.5538},{"date":"2018-10-11","close":10.2891},{"date":"2018-10-12","close":10.8604},{"date":"2018-10-15","close":10.5846},{"date":"2018-10-16","close":11.2002},{"date":"2018-10-17","close":11.2138},{"date":"2018-10-18","close":10.7127},{"date":"2018-10-19","close":10.672},{"date":"2018-10-22","close":10.7841},{"date":"2018-10-23","close":10.7139},{"date":"2018-10-24","close":9.7191},{"date":"2018-10-25","close":10.3753},{"date":"2018-10-26","close":9.8779},{"date":"2018-10-29","close":9.4975},{"date":"2018-10-30","close":9.7474},{"date":"2018-10-31","close":10.1956},{"date":"2018-11-01","close":10.4898},{"date":"2018-11-02","close":10.1734},{"date":"2018-11-05","close":10.1032},{"date":"2018-11-06","close":10.2571},{"date":"2018-11-07","close":10.8912},{"date":"2018-11-08","close":10.7582},{"date":"2018-11-09","close":10.3926},{"date":"2018-11-12","close":9.7782},{"date":"2018-11-13","close":9.7819},{"date":"2018-11-14","close":9.6181},{"date":"2018-11-15","close":9.9604},{"date":"2018-11-16","close":9.8939},{"date":"2018-11-19","close":9.2426},{"date":"2018-11-20","close":8.9188},{"date":"2018-11-21","close":9.0456},{"date":"2018-11-23","close":8.9139},{"date":"2018-11-26","close":9.3251},{"date":"2018-11-27","close":9.3916},{"date":"2018-11-28","close":9.9826},{"date":"2018-11-29","close":9.9235},{"date":"2018-11-30","close":10.0761},{"date":"2018-12-03","close":10.411},{"date":"2018-12-04","close":9.6132},{"date":"2018-12-06","close":9.7511},{"date":"2018-12-07","close":9.0986},{"date":"2018-12-10","close":9.2931},{"date":"2018-12-11","close":9.351},{"date":"2018-12-12","close":9.5172},{"date":"2018-12-13","close":9.5258},{"date":"2018-12-14","close":9.0333},{"date":"2018-12-17","close":8.6541},{"date":"2018-12-18","close":8.7489},{"date":"2018-12-19","close":8.3352},{"date":"2018-12-20","close":8.0853},{"date":"2018-12-21","close":7.5645},{"date":"2018-12-24","close":7.205},{"date":"2018-12-26","close":8.0914},{"date":"2018-12-27","close":8.1592},{"date":"2018-12-28","close":8.1493},{"date":"2018-12-31","close":8.2775},{"date":"2019-01-02","close":8.3391},{"date":"2019-01-03","close":7.7798},{"date":"2019-01-04","close":8.477},{"date":"2019-01-07","close":8.6483},{"date":"2019-01-08","close":8.8208},{"date":"2019-01-09","close":8.9526},{"date":"2019-01-10","close":8.9982},{"date":"2019-01-11","close":8.944},{"date":"2019-01-14","close":8.7813},{"date":"2019-01-15","close":9.1275},{"date":"2019-01-16","close":9.125},{"date":"2019-01-17","close":9.2544},{"date":"2019-01-18","close":9.4343},{"date":"2019-01-22","close":9.0745},{"date":"2019-01-23","close":9.0856},{"date":"2019-01-24","close":9.1953},{"date":"2019-01-25","close":9.4269},{"date":"2019-01-28","close":9.1854},{"date":"2019-01-29","close":9.0055},{"date":"2019-01-30","close":9.4811},{"date":"2019-01-31","close":9.7533},{"date":"2019-02-01","close":9.6634},{"date":"2019-02-04","close":9.9012},{"date":"2019-02-05","close":10.0798},{"date":"2019-02-06","close":10.0133},{"date":"2019-02-07","close":9.7435},{"date":"2019-02-08","close":9.7743},{"date":"2019-02-11","close":9.762},{"date":"2019-02-12","close":10.0539},{"date":"2019-02-13","close":10.0601},{"date":"2019-02-14","close":10.0773},{"date":"2019-02-15","close":10.1722},{"date":"2019-02-19","close":10.2055},{"date":"2019-02-20","close":10.2042},{"date":"2019-02-21","close":10.1205},{"date":"2019-02-22","close":10.2745},{"date":"2019-02-25","close":10.3484},{"date":"2019-02-26","close":10.3669},{"date":"2019-02-27","close":10.3496},{"date":"2019-02-28","close":10.3016},{"date":"2019-03-01","close":10.4519},{"date":"2019-03-04","close":10.4469},{"date":"2019-03-05","close":10.4617},{"date":"2019-03-06","close":10.3385},{"date":"2019-03-07","close":10.0872},{"date":"2019-03-08","close":10.0515},{"date":"2019-03-11","close":10.4716},{"date":"2019-03-12","close":10.5898},{"date":"2019-03-13","close":10.7438},{"date":"2019-03-14","close":10.7032},{"date":"2019-03-15","close":10.8867},{"date":"2019-03-18","close":10.9434},{"date":"2019-03-19","close":11.0222},{"date":"2019-03-20","close":11.1125},{"date":"2019-03-21","close":11.454},{"date":"2019-03-22","close":10.9412},{"date":"2019-03-25","close":10.9128},{"date":"2019-03-26","close":11.0114},{"date":"2019-03-27","close":10.8808},{"date":"2019-03-28","close":10.9153},{"date":"2019-03-29","close":11.0866},{"date":"2019-04-01","close":11.3837},{"date":"2019-04-02","close":11.454},{"date":"2019-04-03","close":11.5859},{"date":"2019-04-04","close":11.5761},{"date":"2019-04-05","close":11.6895},{"date":"2019-04-08","close":11.7499},{"date":"2019-04-09","close":11.6673},{"date":"2019-04-10","close":11.793},{"date":"2019-04-11","close":11.7351},{"date":"2019-04-12","close":11.8312},{"date":"2019-04-15","close":11.8325},{"date":"2019-04-16","close":11.9126},{"date":"2019-04-17","close":11.9927},{"date":"2019-04-18","close":12.0186},{"date":"2019-04-22","close":12.0901},{"date":"2019-04-23","close":12.3946},{"date":"2019-04-24","close":12.3157},{"date":"2019-04-25","close":12.3996},{"date":"2019-04-26","close":12.4366},{"date":"2019-04-29","close":12.4735},{"date":"2019-04-30","close":12.2886},{"date":"2019-05-01","close":12.1937},{"date":"2019-05-02","close":12.1012},{"date":"2019-05-03","close":12.4809},{"date":"2019-05-06","close":12.3355},{"date":"2019-05-07","close":11.8399},{"date":"2019-05-08","close":11.7684},{"date":"2019-05-09","close":11.6599},{"date":"2019-05-10","close":11.6833},{"date":"2019-05-13","close":10.8635},{"date":"2019-05-14","close":11.1027},{"date":"2019-05-15","close":11.4059},{"date":"2019-05-16","close":11.6377},{"date":"2019-05-17","close":11.3998},{"date":"2019-05-20","close":11.0238},{"date":"2019-05-21","close":11.2444},{"date":"2019-05-22","close":11.1446},{"date":"2019-05-23","close":10.7982},{"date":"2019-05-24","close":10.7834},{"date":"2019-05-28","close":10.702},{"date":"2019-05-29","close":10.5306},{"date":"2019-05-30","close":10.6206},{"date":"2019-05-31","close":10.2656},{"date":"2019-06-03","close":9.8341},{"date":"2019-06-04","close":10.3716},{"date":"2019-06-05","close":10.5245},{"date":"2019-06-06","close":10.686},{"date":"2019-06-07","close":11.0953},{"date":"2019-06-10","close":11.3492},{"date":"2019-06-11","close":11.3887},{"date":"2019-06-12","close":11.2629},{"date":"2019-06-13","close":11.3936},{"date":"2019-06-14","close":11.2802},{"date":"2019-06-17","close":11.4232},{"date":"2019-06-18","close":11.756},{"date":"2019-06-19","close":11.8423},{"date":"2019-06-20","close":12.0581},{"date":"2019-06-21","close":12.0285},{"date":"2019-06-24","close":12.0248},{"date":"2019-06-25","close":11.6083},{"date":"2019-06-26","close":11.7119},{"date":"2019-06-27","close":11.8056},{"date":"2019-06-28","close":11.8414},{"date":"2019-07-01","close":12.1485},{"date":"2019-07-02","close":12.2472},{"date":"2019-07-03","close":12.4211},{"date":"2019-07-05","close":12.3804},{"date":"2019-07-08","close":12.1978},{"date":"2019-07-09","close":12.3212},{"date":"2019-07-10","close":12.5617},{"date":"2019-07-11","close":12.5419},{"date":"2019-07-12","close":12.6862},{"date":"2019-07-15","close":12.7565},{"date":"2019-07-16","close":12.6295},{"date":"2019-07-17","close":12.5086},{"date":"2019-07-18","close":12.5481},{"date":"2019-07-19","close":12.3347},{"date":"2019-07-22","close":12.5469},{"date":"2019-07-23","close":12.7047},{"date":"2019-07-24","close":12.8811},{"date":"2019-07-25","close":12.632},{"date":"2019-07-26","close":12.886},{"date":"2019-07-29","close":12.8071},{"date":"2019-07-30","close":12.6887},{"date":"2019-07-31","close":12.352},{"date":"2019-08-01","close":12.2126},{"date":"2019-08-02","close":11.8574},{"date":"2019-08-05","close":10.9978},{"date":"2019-08-06","close":11.3209},{"date":"2019-08-07","close":11.4184},{"date":"2019-08-08","close":11.9339},{"date":"2019-08-09","close":11.707},{"date":"2019-08-12","close":11.4406},{"date":"2019-08-13","close":11.9536},{"date":"2019-08-14","close":11.2099},{"date":"2019-08-15","close":11.1951},{"date":"2019-08-16","close":11.5491},{"date":"2019-08-19","close":11.9018},{"date":"2019-08-20","close":11.7415},{"date":"2019-08-21","close":11.945},{"date":"2019-08-22","close":11.8673},{"date":"2019-08-23","close":11.1199},{"date":"2019-08-26","close":11.4443},{"date":"2019-08-27","close":11.4048},{"date":"2019-08-28","close":11.4714},{"date":"2019-08-29","close":11.8229},{"date":"2019-08-30","close":11.7699},{"date":"2019-09-03","close":11.5368},{"date":"2019-09-04","close":11.8698},{"date":"2019-09-05","close":12.3064},{"date":"2019-09-06","close":12.278},{"date":"2019-09-09","close":12.22},{"date":"2019-09-10","close":12.1621},{"date":"2019-09-11","close":12.3804},{"date":"2019-09-12","close":12.4729},{"date":"2019-09-13","close":12.3915},{"date":"2019-09-16","close":12.2669},{"date":"2019-09-17","close":12.3841},{"date":"2019-09-18","close":12.3828},{"date":"2019-09-19","close":12.4186},{"date":"2019-09-20","close":12.1559},{"date":"2019-09-23","close":12.1633},{"date":"2019-09-24","close":11.8328},{"date":"2019-09-25","close":12.1004},{"date":"2019-09-26","close":12.0116},{"date":"2019-09-27","close":11.7242},{"date":"2019-09-30","close":11.9302},{"date":"2019-10-01","close":11.7341},{"date":"2019-10-02","close":11.3308},{"date":"2019-10-03","close":11.5836},{"date":"2019-10-04","close":11.9253},{"date":"2019-10-07","close":11.8451},{"date":"2019-10-08","close":11.4776},{"date":"2019-10-09","close":11.723},{"date":"2019-10-10","close":11.8858},{"date":"2019-10-11","close":12.1867},{"date":"2019-10-14","close":12.1978},{"date":"2019-10-15","close":12.4988},{"date":"2019-10-16","close":12.4359},{"date":"2019-10-17","close":12.5049},{"date":"2019-10-18","close":12.2632},{"date":"2019-10-21","close":12.479},{"date":"2019-10-22","close":12.2792},{"date":"2019-10-23","close":12.3249},{"date":"2019-10-24","close":12.558},{"date":"2019-10-25","close":12.7516},{"date":"2019-10-28","close":13.0094},{"date":"2019-10-29","close":12.8145},{"date":"2019-10-30","close":12.9169},{"date":"2019-10-31","close":12.9366},{"date":"2019-11-01","close":13.1783},{"date":"2019-11-04","close":13.33},{"date":"2019-11-05","close":13.335},{"date":"2019-11-06","close":13.2869},{"date":"2019-11-07","close":13.3757},{"date":"2019-11-08","close":13.4817},{"date":"2019-11-11","close":13.4435},{"date":"2019-11-12","close":13.5138},{"date":"2019-11-13","close":13.4953},{"date":"2019-11-14","close":13.5027},{"date":"2019-11-15","close":13.6704},{"date":"2019-11-18","close":13.7247},{"date":"2019-11-19","close":13.7555},{"date":"2019-11-20","close":13.589},{"date":"2019-11-21","close":13.5274},{"date":"2019-11-22","close":13.5471},{"date":"2019-11-25","close":13.8653},{"date":"2019-11-26","close":13.9171},{"date":"2019-11-27","close":14.1095},{"date":"2019-11-29","close":13.9763},{"date":"2019-12-02","close":13.668},{"date":"2019-12-03","close":13.4694},{"date":"2019-12-04","close":13.6063},{"date":"2019-12-05","close":13.6581},{"date":"2019-12-06","close":13.943},{"date":"2019-12-09","close":13.8258},{"date":"2019-12-10","close":13.8024},{"date":"2019-12-11","close":13.9504},{"date":"2019-12-12","close":14.1589},{"date":"2019-12-13","close":14.244},{"date":"2019-12-16","close":14.5165},{"date":"2019-12-17","close":14.5326},{"date":"2019-12-18","close":14.5535},{"date":"2019-12-19","close":14.7459},{"date":"2019-12-20","close":14.868},{"date":"2019-12-23","close":14.9359},{"date":"2019-12-24","close":14.9432},{"date":"2019-12-26","close":15.2159},{"date":"2019-12-27","close":15.1789},{"date":"2019-12-30","close":14.9741},{"date":"2019-12-31","close":15.0395},{"date":"2020-01-02","close":15.533},{"date":"2020-01-03","close":15.2579},{"date":"2020-01-06","close":15.4393},{"date":"2020-01-07","close":15.4319},{"date":"2020-01-08","close":15.6651},{"date":"2020-01-09","close":15.9427},{"date":"2020-01-10","close":15.8588},{"date":"2020-01-13","close":16.2141},{"date":"2020-01-14","close":16.0944},{"date":"2020-01-15","close":16.0969},{"date":"2020-01-16","close":16.4004},{"date":"2020-01-17","close":16.567},{"date":"2020-01-21","close":16.5522},{"date":"2020-01-22","close":16.6361},{"date":"2020-01-23","close":16.7348},{"date":"2020-01-24","close":16.4486},{"date":"2020-01-27","close":15.7712},{"date":"2020-01-28","close":16.2474},{"date":"2020-01-29","close":16.298},{"date":"2020-01-30","close":16.4165},{"date":"2020-01-31","close":15.8847},{"date":"2020-02-03","close":16.3572},{"date":"2020-02-04","close":17.1099},{"date":"2020-02-05","close":17.2407},{"date":"2020-02-06","close":17.5269},{"date":"2020-02-07","close":17.369},{"date":"2020-02-10","close":17.7996},{"date":"2020-02-11","close":17.7996},{"date":"2020-02-12","close":18.1488},{"date":"2020-02-13","close":18.0883},{"date":"2020-02-14","close":18.1846},{"date":"2020-02-18","close":18.2154},{"date":"2020-02-19","close":18.5572},{"date":"2020-02-20","close":18.1969},{"date":"2020-02-21","close":17.5195},{"date":"2020-02-24","close":16.1586},{"date":"2020-02-25","close":15.2863},{"date":"2020-02-26","close":15.4183},{"date":"2020-02-27","close":13.8747},{"date":"2020-02-28","close":14.0142},{"date":"2020-03-02","close":15.3331},{"date":"2020-03-03","close":14.3547},{"date":"2020-03-04","close":15.533},{"date":"2020-03-05","close":14.5978},{"date":"2020-03-06","close":14.1055},{"date":"2020-03-09","close":12.1634},{"date":"2020-03-10","close":13.4676},{"date":"2020-03-11","close":12.2929},{"date":"2020-03-12","close":10.0177},{"date":"2020-03-13","close":11.9265},{"date":"2020-03-16","close":9.0306},{"date":"2020-03-17","close":10.2484},{"date":"2020-03-18","close":9.6068},{"date":"2020-03-19","close":9.7388},{"date":"2020-03-20","close":8.9603},{"date":"2020-03-23","close":9.0059},{"date":"2020-03-24","close":10.3767},{"date":"2020-03-25","close":10.1915},{"date":"2020-03-26","close":11.2886},{"date":"2020-03-27","close":10.4606},{"date":"2020-03-30","close":11.2614},{"date":"2020-03-31","close":11.0541},{"date":"2020-04-01","close":10.1311},{"date":"2020-04-02","close":10.5334},{"date":"2020-04-03","close":10.2471},{"date":"2020-04-06","close":11.7044},{"date":"2020-04-07","close":11.6588},{"date":"2020-04-08","close":12.1659},{"date":"2020-04-09","close":12.1968},{"date":"2020-04-13","close":12.4769},{"date":"2020-04-14","close":13.5554},{"date":"2020-04-15","close":13.2457},{"date":"2020-04-16","close":13.7479},{"date":"2020-04-17","close":13.975},{"date":"2020-04-20","close":13.6517},{"date":"2020-04-21","close":12.6361},{"date":"2020-04-22","close":13.4172},{"date":"2020-04-23","close":13.353},{"date":"2020-04-24","close":13.7923},{"date":"2020-04-27","close":13.9602},{"date":"2020-04-28","close":13.4629},{"date":"2020-04-29","close":14.381},{"date":"2020-04-30","close":14.4353},{"date":"2020-05-01","close":13.5628},{"date":"2020-05-04","close":13.9022},{"date":"2020-05-05","close":14.2119},{"date":"2020-05-06","close":14.3847},{"date":"2020-05-07","close":14.766},{"date":"2020-05-08","close":15.1534},{"date":"2020-05-11","close":15.4052},{"date":"2020-05-12","close":14.7906},{"date":"2020-05-13","close":14.4217},{"date":"2020-05-14","close":14.7363},{"date":"2020-05-15","close":14.9264},{"date":"2020-05-18","close":15.4977},{"date":"2020-05-19","close":15.3978},{"date":"2020-05-20","close":16.0246},{"date":"2020-05-21","close":15.6717},{"date":"2020-05-22","close":15.7692},{"date":"2020-05-26","close":15.7063},{"date":"2020-05-27","close":15.8556},{"date":"2020-05-28","close":15.7939},{"date":"2020-05-29","close":16.2233},{"date":"2020-06-01","close":16.3961},{"date":"2020-06-02","close":16.5997},{"date":"2020-06-03","close":16.7453},{"date":"2020-06-04","close":16.5059},{"date":"2020-06-05","close":17.1525},{"date":"2020-06-08","close":17.4351},{"date":"2020-06-09","close":17.6732},{"date":"2020-06-10","close":18.1126},{"date":"2020-06-11","close":16.322},{"date":"2020-06-12","close":16.5503},{"date":"2020-06-15","close":16.9637},{"date":"2020-06-16","close":17.5733},{"date":"2020-06-17","close":17.6584},{"date":"2020-06-18","close":17.7683},{"date":"2020-06-19","close":17.7461},{"date":"2020-06-22","close":18.1866},{"date":"2020-06-23","close":18.4766},{"date":"2020-06-24","close":17.7362},{"date":"2020-06-25","close":18.0768},{"date":"2020-06-26","close":17.1932},{"date":"2020-06-29","close":17.556},{"date":"2020-06-30","close":18.2248},{"date":"2020-07-01","close":18.6888},{"date":"2020-07-02","close":18.9418},{"date":"2020-07-06","close":19.8784},{"date":"2020-07-07","close":19.597},{"date":"2020-07-08","close":20.1054},{"date":"2020-07-09","close":20.4399},{"date":"2020-07-10","close":20.7447},{"date":"2020-07-13","close":19.8809},{"date":"2020-07-14","close":20.1709},{"date":"2020-07-15","close":20.2153},{"date":"2020-07-16","close":19.9327},{"date":"2020-07-17","close":19.9969},{"date":"2020-07-20","close":21.1457},{"date":"2020-07-21","close":20.7002},{"date":"2020-07-22","close":20.8458},{"date":"2020-07-23","close":19.7464},{"date":"2020-07-24","close":19.3663},{"date":"2020-07-27","close":20.0647},{"date":"2020-07-28","close":19.5662},{"date":"2020-07-29","close":20.0191},{"date":"2020-07-30","close":20.2202},{"date":"2020-07-31","close":20.9384},{"date":"2020-08-03","close":21.4925},{"date":"2020-08-04","close":21.659},{"date":"2020-08-05","close":21.7726},{"date":"2020-08-06","close":22.3266},{"date":"2020-08-07","close":21.8244},{"date":"2020-08-10","close":21.6294},{"date":"2020-08-11","close":20.8224},{"date":"2020-08-12","close":21.8701},{"date":"2020-08-13","close":21.9564},{"date":"2020-08-14","close":21.9157},{"date":"2020-08-17","close":22.4019},{"date":"2020-08-18","close":22.8387},{"date":"2020-08-19","close":22.5401},{"date":"2020-08-20","close":23.1645},{"date":"2020-08-21","close":23.473},{"date":"2020-08-24","close":23.7766},{"date":"2020-08-25","close":24.1468},{"date":"2020-08-26","close":25.171},{"date":"2020-08-27","close":25.0032},{"date":"2020-08-28","close":25.2648},{"date":"2020-08-31","close":25.7065},{"date":"2020-09-01","close":26.5555},{"date":"2020-09-02","close":27.0516},{"date":"2020-09-03","close":24.2776},{"date":"2020-09-04","close":23.6334},{"date":"2020-09-08","close":21.3802},{"date":"2020-09-09","close":22.6265},{"date":"2020-09-10","close":21.6985},{"date":"2020-09-11","close":21.4246},{"date":"2020-09-14","close":22.1699},{"date":"2020-09-15","close":22.8017},{"date":"2020-09-16","close":22.049},{"date":"2020-09-17","close":21.3925},{"date":"2020-09-18","close":20.8273},{"date":"2020-09-21","close":21.0075},{"date":"2020-09-22","close":21.7602},{"date":"2020-09-23","close":20.4226},{"date":"2020-09-24","close":20.6274},{"date":"2020-09-25","close":21.6048},{"date":"2020-09-28","close":22.471},{"date":"2020-09-29","close":22.2686},{"date":"2020-09-30","close":22.6191},{"date":"2020-10-01","close":23.3052},{"date":"2020-10-02","close":21.9922},{"date":"2020-10-05","close":22.9449},{"date":"2020-10-06","close":22.0934},{"date":"2020-10-07","close":22.9029},{"date":"2020-10-08","close":23.1102},{"date":"2020-10-09","close":23.8111},{"date":"2020-10-12","close":25.2746},{"date":"2020-10-13","close":25.2574},{"date":"2020-10-14","close":24.8551},{"date":"2020-10-15","close":24.5046},{"date":"2020-10-16","close":24.248},{"date":"2020-10-19","close":23.4311},{"date":"2020-10-20","close":23.5767},{"date":"2020-10-21","close":23.5174},{"date":"2020-10-22","close":23.5248},{"date":"2020-10-23","close":23.631},{"date":"2020-10-26","close":22.8832},{"date":"2020-10-27","close":23.2361},{"date":"2020-10-28","close":21.4369},{"date":"2020-10-29","close":22.1502},{"date":"2020-10-30","close":21.1013},{"date":"2020-11-02","close":21.1605},{"date":"2020-11-03","close":21.8688},{"date":"2020-11-04","close":23.8259},{"date":"2020-11-05","close":25.0797},{"date":"2020-11-06","close":25.1216},{"date":"2020-11-09","close":24.0579},{"date":"2020-11-10","close":23.2336},{"date":"2020-11-11","close":24.2628},{"date":"2020-11-12","close":24.0332},{"date":"2020-11-13","close":24.475},{"date":"2020-11-16","close":24.8008},{"date":"2020-11-17","close":24.6404},{"date":"2020-11-18","close":24.2924},{"date":"2020-11-19","close":24.6601},{"date":"2020-11-20","close":24.3442},{"date":"2020-11-23","close":24.3417},{"date":"2020-11-24","close":25.0377},{"date":"2020-11-25","close":25.3512},{"date":"2020-11-27","close":25.8003},{"date":"2020-11-30","close":25.867},{"date":"2020-12-01","close":26.6049},{"date":"2020-12-02","close":26.6246},{"date":"2020-12-03","close":26.6863},{"date":"2020-12-04","close":26.9381},{"date":"2020-12-07","close":27.2219},{"date":"2020-12-08","close":27.3897},{"date":"2020-12-09","close":26.1878},{"date":"2020-12-10","close":26.3581},{"date":"2020-12-11","close":26.2618},{"date":"2020-12-14","close":26.6049},{"date":"2020-12-15","close":27.1972},{"date":"2020-12-16","close":27.4983},{"date":"2020-12-17","close":27.8562},{"date":"2020-12-18","close":27.6637},{"date":"2020-12-21","close":27.5921},{"date":"2020-12-22","close":27.7254},{"date":"2020-12-23","close":27.4489},{"date":"2020-12-24","close":27.6883},{"date":"2020-12-28","close":28.251},{"date":"2020-12-29","close":28.3029},{"date":"2020-12-30","close":28.2782},{"date":"2020-12-31","close":28.409},{"date":"2021-01-04","close":27.6094},{"date":"2021-01-05","close":28.0585},{"date":"2021-01-06","close":27.3058},{"date":"2021-01-07","close":28.6385},{"date":"2021-01-08","close":29.3592},{"date":"2021-01-11","close":28.4855},{"date":"2021-01-12","close":28.4164},{"date":"2021-01-13","close":28.7841},{"date":"2021-01-14","close":28.4682},{"date":"2021-01-15","close":28.0265},{"date":"2021-01-19","close":28.8557},{"date":"2021-01-20","close":30.1761},{"date":"2021-01-21","close":30.6845},{"date":"2021-01-22","close":30.492},{"date":"2021-01-25","close":31.0325},{"date":"2021-01-26","close":31.0769},{"date":"2021-01-27","close":29.4036},{"date":"2021-01-28","close":29.6973},{"date":"2021-01-29","close":28.4732},{"date":"2021-02-01","close":29.8725},{"date":"2021-02-02","close":30.8523},{"date":"2021-02-03","close":30.5858},{"date":"2021-02-04","close":31.3163},{"date":"2021-02-05","close":31.5359},{"date":"2021-02-08","close":31.9308},{"date":"2021-02-09","close":31.9209},{"date":"2021-02-10","close":31.7654},{"date":"2021-02-11","close":32.1184},{"date":"2021-02-12","close":32.4738},{"date":"2021-02-16","close":32.3059},{"date":"2021-02-17","close":31.9925},{"date":"2021-02-18","close":31.7013},{"date":"2021-02-19","close":31.4347},{"date":"2021-02-22","close":29.8059},{"date":"2021-02-23","close":29.6208},{"date":"2021-02-24","close":30.1045},{"date":"2021-02-25","close":27.9722},{"date":"2021-02-26","close":28.2683},{"date":"2021-03-01","close":29.9391},{"date":"2021-03-02","close":28.9692},{"date":"2021-03-03","close":27.3009},{"date":"2021-03-04","close":26.3852},{"date":"2021-03-05","close":27.1947},{"date":"2021-03-08","close":25.6473},{"date":"2021-03-09","close":27.676},{"date":"2021-03-10","close":27.5106},{"date":"2021-03-11","close":28.7866},{"date":"2021-03-12","close":28.3053},{"date":"2021-03-15","close":28.9174},{"date":"2021-03-16","close":29.2333},{"date":"2021-03-17","close":29.4653},{"date":"2021-03-18","close":27.6488},{"date":"2021-03-19","close":27.8981},{"date":"2021-03-22","close":28.9001},{"date":"2021-03-23","close":28.6015},{"date":"2021-03-24","close":27.6538},{"date":"2021-03-25","close":27.5748},{"date":"2021-03-26","close":28.3966},{"date":"2021-03-29","close":28.372},{"date":"2021-03-30","close":28.0956},{"date":"2021-03-31","close":28.9223},{"date":"2021-04-01","close":29.9367},{"date":"2021-04-05","close":31.1361},{"date":"2021-04-06","close":31.0695},{"date":"2021-04-07","close":31.2225},{"date":"2021-04-08","close":31.879},{"date":"2021-04-09","close":32.2689},{"date":"2021-04-12","close":32.1751},{"date":"2021-04-13","close":32.9254},{"date":"2021-04-14","close":32.1332},{"date":"2021-04-15","close":33.0982},{"date":"2021-04-16","close":33.187},{"date":"2021-04-19","close":32.5749},{"date":"2021-04-20","close":32.0789},{"date":"2021-04-21","close":32.6465},{"date":"2021-04-22","close":31.8617},{"date":"2021-04-23","close":32.6613},{"date":"2021-04-26","close":33.0834},{"date":"2021-04-27","close":32.7798},{"date":"2021-04-28","close":32.5207},{"date":"2021-04-29","close":32.7921},{"date":"2021-04-30","close":32.3479},{"date":"2021-05-03","close":32.0172},{"date":"2021-05-04","close":30.8597},{"date":"2021-05-05","close":30.6376},{"date":"2021-05-06","close":31.1164},{"date":"2021-05-07","close":31.605},{"date":"2021-05-10","close":29.9984},{"date":"2021-05-11","close":29.9416},{"date":"2021-05-12","close":28.3917},{"date":"2021-05-13","close":28.831},{"date":"2021-05-14","close":30.0897},{"date":"2021-05-17","close":29.7269},{"date":"2021-05-18","close":29.3172},{"date":"2021-05-19","close":29.3863},{"date":"2021-05-20","close":30.5241},{"date":"2021-05-21","close":30.1785},{"date":"2021-05-24","close":31.2027},{"date":"2021-05-25","close":31.2842},{"date":"2021-05-26","close":31.4915},{"date":"2021-05-27","close":31.2644},{"date":"2021-05-28","close":31.4372},{"date":"2021-06-01","close":31.2447},{"date":"2021-06-02","close":31.3632},{"date":"2021-06-03","close":30.6869},{"date":"2021-06-04","close":31.7679},{"date":"2021-06-07","close":31.9308},{"date":"2021-06-08","close":31.9555},{"date":"2021-06-09","close":31.9851},{"date":"2021-06-10","close":32.6564},{"date":"2021-06-11","close":32.8143},{"date":"2021-06-14","close":33.4412},{"date":"2021-06-15","close":32.997},{"date":"2021-06-16","close":32.76},{"date":"2021-06-17","close":33.5893},{"date":"2021-06-18","close":33.0661},{"date":"2021-06-21","close":33.4659},{"date":"2021-06-22","close":34.0928},{"date":"2021-06-23","close":34.1174},{"date":"2021-06-24","close":34.5419},{"date":"2021-06-25","close":34.4679},{"date":"2021-06-28","close":35.2971},{"date":"2021-06-29","close":35.5489},{"date":"2021-06-30","close":35.4452},{"date":"2021-07-01","close":35.4699},{"date":"2021-07-02","close":36.2695},{"date":"2021-07-06","close":36.5756},{"date":"2021-07-07","close":36.7039},{"date":"2021-07-08","close":36.309},{"date":"2021-07-09","close":36.7483},{"date":"2021-07-12","close":37.0297},{"date":"2021-07-13","close":37.0149},{"date":"2021-07-14","close":37.1432},{"date":"2021-07-15","close":36.62},{"date":"2021-07-16","close":36.0326},{"date":"2021-07-19","close":35.4403},{"date":"2021-07-20","close":36.2646},{"date":"2021-07-21","close":36.7977},{"date":"2021-07-22","close":37.311},{"date":"2021-07-23","close":38.16},{"date":"2021-07-26","close":38.2439},{"date":"2021-07-27","close":37.4048},{"date":"2021-07-28","close":37.6713},{"date":"2021-07-29","close":37.8194},{"date":"2021-07-30","close":37.4147},{"date":"2021-08-02","close":37.4097},{"date":"2021-08-03","close":37.8638},{"date":"2021-08-04","close":37.9872},{"date":"2021-08-05","close":38.466},{"date":"2021-08-06","close":38.1156},{"date":"2021-08-09","close":38.2538},{"date":"2021-08-10","close":37.8688},{"date":"2021-08-11","close":37.7454},{"date":"2021-08-12","close":38.0119},{"date":"2021-08-13","close":38.2587},{"date":"2021-08-16","close":38.2883},{"date":"2021-08-17","close":37.617},{"date":"2021-08-18","close":36.8865},{"date":"2021-08-19","close":37.2518},{"date":"2021-08-20","close":38.0267},{"date":"2021-08-23","close":39.1521},{"date":"2021-08-24","close":39.394},{"date":"2021-08-25","close":39.4384},{"date":"2021-08-26","close":38.9794},{"date":"2021-08-27","close":39.7444},{"date":"2021-08-30","close":40.6379},{"date":"2021-08-31","close":40.5539},{"date":"2021-09-01","close":40.6971},{"date":"2021-09-02","close":40.6477},{"date":"2021-09-03","close":40.9044},{"date":"2021-09-07","close":41.0031},{"date":"2021-09-08","close":40.7366},{"date":"2021-09-09","close":40.4157},{"date":"2021-09-10","close":39.8136},{"date":"2021-09-13","close":39.7593},{"date":"2021-09-14","close":39.5273},{"date":"2021-09-15","close":40.1097},{"date":"2021-09-16","close":40.1838},{"date":"2021-09-17","close":39.2311},{"date":"2021-09-20","close":37.5973},{"date":"2021-09-21","close":37.6713},{"date":"2021-09-22","close":38.392},{"date":"2021-09-23","close":39.0929},{"date":"2021-09-24","close":39.1571},{"date":"2021-09-27","close":38.5499},{"date":"2021-09-28","close":36.3485},{"date":"2021-09-29","close":36.2597},{"date":"2021-09-30","close":35.9191},{"date":"2021-10-01","close":36.4028},{"date":"2021-10-04","close":34.8924},{"date":"2021-10-05","close":35.8253},{"date":"2021-10-06","close":36.2745},{"date":"2021-10-07","close":36.9408},{"date":"2021-10-08","close":36.5657},{"date":"2021-10-11","close":36.0079},{"date":"2021-10-12","close":35.7661},{"date":"2021-10-13","close":36.3288},{"date":"2021-10-14","close":37.6615},{"date":"2021-10-15","close":38.1353},{"date":"2021-10-18","close":38.9053},{"date":"2021-10-19","close":39.473},{"date":"2021-10-20","close":39.3792},{"date":"2021-10-21","close":39.8629},{"date":"2021-10-22","close":39.1817},{"date":"2021-10-25","close":39.9814},{"date":"2021-10-26","close":40.2035},{"date":"2021-10-27","close":40.4108},{"date":"2021-10-28","close":41.324},{"date":"2021-10-29","close":41.7287},{"date":"2021-11-01","close":42.0101},{"date":"2021-11-02","close":42.3655},{"date":"2021-11-03","close":43.2589},{"date":"2021-11-04","close":44.3546},{"date":"2021-11-05","close":44.4435},{"date":"2021-11-08","close":44.325},{"date":"2021-11-09","close":43.6982},{"date":"2021-11-10","close":42.4247},{"date":"2021-11-11","close":42.6616},{"date":"2021-11-12","close":43.555},{"date":"2021-11-15","close":43.5402},{"date":"2021-11-16","close":44.1523},{"date":"2021-11-17","close":44.1918},{"date":"2021-11-18","close":45.1},{"date":"2021-11-19","close":45.5985},{"date":"2021-11-22","close":44.557},{"date":"2021-11-23","close":44.1375},{"date":"2021-11-24","close":44.4484},{"date":"2021-11-26","close":42.6715},{"date":"2021-11-29","close":44.5669},{"date":"2021-11-30","close":43.2441},{"date":"2021-12-01","close":41.7781},{"date":"2021-12-02","close":42.3951},{"date":"2021-12-03","close":40.9192},{"date":"2021-12-06","close":41.5905},{"date":"2021-12-07","close":44.093},{"date":"2021-12-08","close":44.4632},{"date":"2021-12-09","close":43.1503},{"date":"2021-12-10","close":44.0832},{"date":"2021-12-13","close":42.8048},{"date":"2021-12-14","close":41.9459},{"date":"2021-12-15","close":43.8216},{"date":"2021-12-16","close":41.5806},{"date":"2021-12-17","close":41.1561},{"date":"2021-12-20","close":40.3269},{"date":"2021-12-21","close":42.1335},{"date":"2021-12-22","close":43.17},{"date":"2021-12-23","close":43.8314},{"date":"2021-12-27","close":45.2382},{"date":"2021-12-28","close":44.868},{"date":"2021-12-29","close":44.8285},{"date":"2021-12-30","close":44.5175},{"date":"2021-12-31","close":43.94},{"date":"2022-01-03","close":44.8532},{"date":"2022-01-04","close":43.6784},{"date":"2022-01-05","close":40.9636},{"date":"2022-01-06","close":40.934},{"date":"2022-01-07","close":40.0307},{"date":"2022-01-10","close":40.1245},{"date":"2022-01-11","close":41.3042},{"date":"2022-01-12","close":41.63},{"date":"2022-01-13","close":39.5223},{"date":"2022-01-14","close":40.0209},{"date":"2022-01-18","close":38.0563},{"date":"2022-01-19","close":37.1777},{"date":"2022-01-20","close":36.1955},{"date":"2022-01-21","close":34.1569},{"date":"2022-01-24","close":34.5716},{"date":"2022-01-25","close":32.844},{"date":"2022-01-26","close":32.8983},{"date":"2022-01-27","close":32.1332},{"date":"2022-01-28","close":34.1915},{"date":"2022-01-31","close":36.3831},{"date":"2022-02-01","close":36.8174},{"date":"2022-02-02","close":37.4344},{"date":"2022-02-03","close":34.3642},{"date":"2022-02-04","close":35.2428},{"date":"2022-02-07","close":34.69},{"date":"2022-02-08","close":35.4699},{"date":"2022-02-09","close":36.9754},{"date":"2022-02-10","close":35.2922},{"date":"2022-02-11","close":33.0661},{"date":"2022-02-14","close":33.1549},{"date":"2022-02-15","close":34.7789},{"date":"2022-02-16","close":34.7443},{"date":"2022-02-17","close":32.6811},{"date":"2022-02-18","close":31.9259},{"date":"2022-02-22","close":31.2793},{"date":"2022-02-23","close":29.6899},{"date":"2022-02-24","close":31.6791},{"date":"2022-02-25","close":32.6564},{"date":"2022-02-28","close":32.9081},{"date":"2022-03-01","close":31.8271},{"date":"2022-03-02","close":32.8736},{"date":"2022-03-03","close":31.9357},{"date":"2022-03-04","close":31.0374},{"date":"2022-03-07","close":28.7323},{"date":"2022-03-08","close":28.4509},{"date":"2022-03-09","close":30.5339},{"date":"2022-03-10","close":29.8478},{"date":"2022-03-11","close":28.5842},{"date":"2022-03-14","close":27.5032},{"date":"2022-03-15","close":29.2012},{"date":"2022-03-16","close":31.3878},{"date":"2022-03-17","close":32.1184},{"date":"2022-03-18","close":33.456},{"date":"2022-03-21","close":33.2685},{"date":"2022-03-22","close":34.5617},{"date":"2022-03-23","close":33.5695},{"date":"2022-03-24","close":35.0651},{"date":"2022-03-25","close":35.0158},{"date":"2022-03-28","close":36.0968},{"date":"2022-03-29","close":37.311},{"date":"2022-03-30","close":36.5163},{"date":"2022-03-31","close":35.4995},{"date":"2022-04-01","close":35.4748},{"date":"2022-04-04","close":36.9013},{"date":"2022-04-05","close":35.2873},{"date":"2022-04-06","close":33.7127},{"date":"2022-04-07","close":33.8953},{"date":"2022-04-08","close":32.9328},{"date":"2022-04-11","close":31.3829},{"date":"2022-04-12","close":31.1361},{"date":"2022-04-13","close":32.3701},{"date":"2022-04-14","close":30.8844},{"date":"2022-04-18","close":30.9831},{"date":"2022-04-19","close":32.2961},{"date":"2022-04-20","close":31.3533},{"date":"2022-04-21","close":30.0996},{"date":"2022-04-22","close":28.4904},{"date":"2022-04-25","close":29.2407},{"date":"2022-04-26","close":26.985},{"date":"2022-04-27","close":26.9553},{"date":"2022-04-28","close":28.8508},{"date":"2022-04-29","close":26.2594},{"date":"2022-05-02","close":27.1429},{"date":"2022-05-03","close":27.2268},{"date":"2022-05-04","close":29.0531},{"date":"2022-05-05","close":26.1656},{"date":"2022-05-06","close":25.5091},{"date":"2022-05-09","close":23.4854},{"date":"2022-05-10","close":24.0629},{"date":"2022-05-11","close":22.6166},{"date":"2022-05-12","close":22.5179},{"date":"2022-05-13","close":24.1616},{"date":"2022-05-16","close":23.6186},{"date":"2022-05-17","close":24.8378},{"date":"2022-05-18","close":22.3698},{"date":"2022-05-19","close":22.1477},{"date":"2022-05-20","close":21.9947},{"date":"2022-05-23","close":22.7302},{"date":"2022-05-24","close":21.7578},{"date":"2022-05-25","close":22.3797},{"date":"2022-05-26","close":23.6088},{"date":"2022-05-27","close":25.1735},{"date":"2022-05-31","close":25.0106},{"date":"2022-06-01","close":24.6453},{"date":"2022-06-02","close":26.0027},{"date":"2022-06-03","close":24.6108},{"date":"2022-06-06","close":24.7983},{"date":"2022-06-07","close":25.2376},{"date":"2022-06-08","close":24.8576},{"date":"2022-06-09","close":23.5002},{"date":"2022-06-10","close":21.8269},{"date":"2022-06-13","close":19.8179},{"date":"2022-06-14","close":19.9117},{"date":"2022-06-15","close":20.8841},{"date":"2022-06-16","close":19.2108},{"date":"2022-06-17","close":19.655},{"date":"2022-06-21","close":20.6472},{"date":"2022-06-22","close":20.5781},{"date":"2022-06-23","close":21.1901},{"date":"2022-06-24","close":22.6808},{"date":"2022-06-27","close":22.2958},{"date":"2022-06-28","close":20.9285},{"date":"2022-06-29","close":20.9878},{"date":"2022-06-30","close":20.4399},{"date":"2022-07-01","close":20.7064},{"date":"2022-07-05","close":21.4172},{"date":"2022-07-06","close":21.6788},{"date":"2022-07-07","close":22.6018},{"date":"2022-07-08","close":22.6759},{"date":"2022-07-11","close":21.6788},{"date":"2022-07-12","close":21.2691},{"date":"2022-07-13","close":21.1901},{"date":"2022-07-14","close":21.3333},{"date":"2022-07-15","close":22.0934},{"date":"2022-07-18","close":21.7232},{"date":"2022-07-19","close":23.0461},{"date":"2022-07-20","close":23.7766},{"date":"2022-07-21","close":24.4577},{"date":"2022-07-22","close":23.5989},{"date":"2022-07-25","close":23.3471},{"date":"2022-07-26","close":22.4044},{"date":"2022-07-27","close":24.2998},{"date":"2022-07-28","close":24.7588},{"date":"2022-07-29","close":25.6769},{"date":"2022-08-01","close":25.6473},{"date":"2022-08-02","close":25.4746},{"date":"2022-08-03","close":26.8616},{"date":"2022-08-04","close":27.0936},{"date":"2022-08-05","close":26.6641},{"date":"2022-08-08","close":26.4914},{"date":"2022-08-09","close":25.8842},{"date":"2022-08-10","close":27.3255},{"date":"2022-08-11","close":27.0146},{"date":"2022-08-12","close":28.0807},{"date":"2022-08-15","close":28.5052},{"date":"2022-08-16","close":28.372},{"date":"2022-08-17","close":27.7155},{"date":"2022-08-18","close":27.8586},{"date":"2022-08-19","close":26.7628},{"date":"2022-08-22","close":25.3462},{"date":"2022-08-23","close":25.3018},{"date":"2022-08-24","close":25.4449},{"date":"2022-08-25","close":26.3285},{"date":"2022-08-26","close":24.1665},{"date":"2022-08-29","close":23.6927},{"date":"2022-08-30","close":23.1596},{"date":"2022-08-31","close":22.8881},{"date":"2022-09-01","close":22.9029},{"date":"2022-09-02","close":22.2464},{"date":"2022-09-06","close":21.9256},{"date":"2022-09-07","close":22.8042},{"date":"2022-09-08","close":23.0362},{"date":"2022-09-09","close":24.0332},{"date":"2022-09-12","close":24.6009},{"date":"2022-09-13","close":21.891},{"date":"2022-09-14","close":22.2514},{"date":"2022-09-15","close":21.4814},{"date":"2022-09-16","close":21.2197},{"date":"2022-09-19","close":21.5603},{"date":"2022-09-20","close":21.2},{"date":"2022-09-21","close":20.4349},{"date":"2022-09-22","close":19.9413},{"date":"2022-09-23","close":19.2898},{"date":"2022-09-26","close":19.0973},{"date":"2022-09-27","close":19.1466},{"date":"2022-09-28","close":19.892},{"date":"2022-09-29","close":18.7715},{"date":"2022-09-30","close":18.0953},{"date":"2022-10-03","close":18.9492},{"date":"2022-10-04","close":20.1388},{"date":"2022-10-05","close":20.1042},{"date":"2022-10-06","close":19.7834},{"date":"2022-10-07","close":18.268},{"date":"2022-10-10","close":17.8781},{"date":"2022-10-11","close":17.4339},{"date":"2022-10-12","close":17.4042},{"date":"2022-10-13","close":18.194},{"date":"2022-10-14","close":17.0883},{"date":"2022-10-17","close":18.2483},{"date":"2022-10-18","close":18.5346},{"date":"2022-10-19","close":18.3766},{"date":"2022-10-20","close":18.1693},{"date":"2022-10-21","close":19.038},{"date":"2022-10-24","close":19.4527},{"date":"2022-10-25","close":20.2474},{"date":"2022-10-26","close":19.3391},{"date":"2022-10-27","close":18.6234},{"date":"2022-10-28","close":19.7735},{"date":"2022-10-31","close":19.2898},{"date":"2022-11-01","close":18.8998},{"date":"2022-11-02","close":17.6066},{"date":"2022-11-03","close":16.9205},{"date":"2022-11-04","close":17.4585},{"date":"2022-11-07","close":17.8386},{"date":"2022-11-08","close":18.0854},{"date":"2022-11-09","close":17.2364},{"date":"2022-11-10","close":19.7834},{"date":"2022-11-11","close":20.5139},{"date":"2022-11-14","close":20.1437},{"date":"2022-11-15","close":20.7113},{"date":"2022-11-16","close":20.1338},{"date":"2022-11-17","close":20.0302},{"date":"2022-11-18","close":20.0351},{"date":"2022-11-21","close":19.6156},{"date":"2022-11-22","close":20.1783},{"date":"2022-11-23","close":20.5781},{"date":"2022-11-25","close":20.2967},{"date":"2022-11-28","close":19.6945},{"date":"2022-11-29","close":19.4033},{"date":"2022-11-30","close":21.1753},{"date":"2022-12-01","close":21.2148},{"date":"2022-12-02","close":21.047},{"date":"2022-12-05","close":20.3165},{"date":"2022-12-06","close":19.4773},{"date":"2022-12-07","close":19.3095},{"date":"2022-12-08","close":19.7784},{"date":"2022-12-09","close":19.5218},{"date":"2022-12-12","close":19.9956},{"date":"2022-12-13","close":20.43},{"date":"2022-12-14","close":20.1141},{"date":"2022-12-15","close":18.7616},{"date":"2022-12-16","close":18.3914},{"date":"2022-12-19","close":17.8929},{"date":"2022-12-20","close":17.8435},{"date":"2022-12-21","close":18.3668},{"date":"2022-12-22","close":17.4581},{"date":"2022-12-23","close":17.5423},{"date":"2022-12-27","close":17.0125},{"date":"2022-12-28","close":16.5619},{"date":"2022-12-29","close":17.364},{"date":"2022-12-30","close":17.3492},{"date":"2023-01-03","close":17.1066},{"date":"2023-01-04","close":17.27},{"date":"2023-01-05","close":16.7055},{"date":"2023-01-06","close":17.6265},{"date":"2023-01-09","close":17.8592},{"date":"2023-01-10","close":18.1612},{"date":"2023-01-11","close":18.7751},{"date":"2023-01-12","close":18.9534},{"date":"2023-01-13","close":19.2158},{"date":"2023-01-17","close":19.2802},{"date":"2023-01-18","close":18.7851},{"date":"2023-01-19","close":18.4088},{"date":"2023-01-20","close":19.4386},{"date":"2023-01-23","close":20.2902},{"date":"2023-01-24","close":20.1962},{"date":"2023-01-25","close":20.0872},{"date":"2023-01-26","close":20.8646},{"date":"2023-01-27","close":21.2755},{"date":"2023-01-30","close":20.3992},{"date":"2023-01-31","close":21.028},{"date":"2023-02-01","close":21.939},{"date":"2023-02-02","close":23.4838},{"date":"2023-02-03","close":22.6371},{"date":"2023-02-06","close":22.2608},{"date":"2023-02-07","close":23.1867},{"date":"2023-02-08","close":22.34},{"date":"2023-02-09","close":21.9291},{"date":"2023-02-10","close":21.6518},{"date":"2023-02-13","close":22.35},{"date":"2023-02-14","close":22.652},{"date":"2023-02-15","close":23.0184},{"date":"2023-02-16","close":22.1172},{"date":"2023-02-17","close":21.8004},{"date":"2023-02-21","close":20.7656},{"date":"2023-02-22","close":20.7953},{"date":"2023-02-23","close":21.1567},{"date":"2023-02-24","close":20.4289},{"date":"2023-02-27","close":20.7309},{"date":"2023-02-28","close":20.6616},{"date":"2023-03-01","close":20.3298},{"date":"2023-03-02","close":20.6764},{"date":"2023-03-03","close":21.5181},{"date":"2023-03-06","close":21.5478},{"date":"2023-03-07","close":21.0181},{"date":"2023-03-08","close":21.2359},{"date":"2023-03-09","close":20.4586},{"date":"2023-03-10","close":19.8892},{"date":"2023-03-13","close":20.1912},{"date":"2023-03-14","close":21.122},{"date":"2023-03-15","close":21.33},{"date":"2023-03-16","close":22.444},{"date":"2023-03-17","close":22.2212},{"date":"2023-03-20","close":22.3846},{"date":"2023-03-21","close":23.0085},{"date":"2023-03-22","close":22.3797},{"date":"2023-03-23","close":22.9243},{"date":"2023-03-24","close":23.0778},{"date":"2023-03-27","close":22.7461},{"date":"2023-03-28","close":22.5183},{"date":"2023-03-29","close":23.3452},{"date":"2023-03-30","close":23.7561},{"date":"2023-03-31","close":24.5434},{"date":"2023-04-03","close":24.4196},{"date":"2023-04-04","close":24.2562},{"date":"2023-04-05","close":23.7512},{"date":"2023-04-06","close":24.0928},{"date":"2023-04-10","close":24.0383},{"date":"2023-04-11","close":23.7314},{"date":"2023-04-12","close":23.3006},{"date":"2023-04-13","close":24.2116},{"date":"2023-04-14","close":24.1076},{"date":"2023-04-17","close":24.1324},{"date":"2023-04-18","close":24.1473},{"date":"2023-04-19","close":24.1175},{"date":"2023-04-20","close":23.7462},{"date":"2023-04-21","close":23.7759},{"date":"2023-04-24","close":23.6719},{"date":"2023-04-25","close":22.7857},{"date":"2023-04-26","close":23.0431},{"date":"2023-04-27","close":24.2958},{"date":"2023-04-28","close":24.6275},{"date":"2023-05-01","close":24.5632},{"date":"2023-05-02","close":24.1225},{"date":"2023-05-03","close":23.8254},{"date":"2023-05-04","close":23.6422},{"date":"2023-05-05","close":24.6325},{"date":"2023-05-08","close":24.7464},{"date":"2023-05-09","close":24.4344},{"date":"2023-05-10","close":24.9642},{"date":"2023-05-11","close":25.1128},{"date":"2023-05-12","close":24.9296},{"date":"2023-05-15","close":25.1969},{"date":"2023-05-16","close":25.2415},{"date":"2023-05-17","close":25.8604},{"date":"2023-05-18","close":26.7912},{"date":"2023-05-19","close":26.6724},{"date":"2023-05-22","close":26.8308},{"date":"2023-05-23","close":26.1575},{"date":"2023-05-24","close":25.8802},{"date":"2023-05-25","close":27.123},{"date":"2023-05-26","close":28.5143},{"date":"2023-05-30","close":28.7569},{"date":"2023-05-31","close":28.3806},{"date":"2023-06-01","close":29.0837},{"date":"2023-06-02","close":29.5095},{"date":"2023-06-05","close":29.5441},{"date":"2023-06-06","close":29.5342},{"date":"2023-06-07","close":28.5192},{"date":"2023-06-08","close":29.2074},{"date":"2023-06-09","close":29.4203},{"date":"2023-06-12","close":30.4254},{"date":"2023-06-13","close":30.8711},{"date":"2023-06-14","close":31.3216},{"date":"2023-06-15","close":32.0445},{"date":"2023-06-16","close":31.6286},{"date":"2023-06-20","close":31.5543},{"date":"2023-06-21","close":30.6928},{"date":"2023-06-22","close":31.4008},{"date":"2023-06-23","close":30.7671},{"date":"2023-06-26","close":29.9402},{"date":"2023-06-27","close":30.9602},{"date":"2023-06-28","close":31.0642},{"date":"2023-06-29","close":30.9255},{"date":"2023-06-30","close":31.8762},{"date":"2023-07-03","close":32.0297},{"date":"2023-07-05","close":32.0049},{"date":"2023-07-06","close":31.5098},{"date":"2023-07-07","close":31.282},{"date":"2023-07-10","close":31.3216},{"date":"2023-07-11","close":31.6088},{"date":"2023-07-12","close":32.4109},{"date":"2023-07-13","close":33.4754},{"date":"2023-07-14","close":33.4606},{"date":"2023-07-17","close":34.0696},{"date":"2023-07-18","close":34.639},{"date":"2023-07-19","close":34.5498},{"date":"2023-07-20","close":32.9852},{"date":"2023-07-21","close":32.7822},{"date":"2023-07-24","close":32.8862},{"date":"2023-07-25","close":33.3417},{"date":"2023-07-26","close":33.109},{"date":"2023-07-27","close":32.9258},{"date":"2023-07-28","close":34.1191},{"date":"2023-07-31","close":34.1785},{"date":"2023-08-01","close":33.9854},{"date":"2023-08-02","close":32.4802},{"date":"2023-08-03","close":32.3614},{"date":"2023-08-04","close":32.0495},{"date":"2023-08-07","close":32.5941},{"date":"2023-08-08","close":32.0247},{"date":"2023-08-09","close":31.3117},{"date":"2023-08-10","close":31.4157},{"date":"2023-08-11","close":31.0047},{"date":"2023-08-14","close":31.7078},{"date":"2023-08-15","close":31.0196},{"date":"2023-08-16","close":30.3462},{"date":"2023-08-17","close":29.6679},{"date":"2023-08-18","close":29.5887},{"date":"2023-08-21","close":30.5492},{"date":"2023-08-22","close":30.4552},{"date":"2023-08-23","close":31.4058},{"date":"2023-08-24","close":30.0244},{"date":"2023-08-25","close":30.5146},{"date":"2023-08-28","close":30.975},{"date":"2023-08-29","close":32.302},{"date":"2023-08-30","close":32.6585},{"date":"2023-08-31","close":32.8169},{"date":"2023-09-01","close":32.7723},{"date":"2023-09-05","close":32.8318},{"date":"2023-09-06","close":32.2525},{"date":"2023-09-07","close":31.7672},{"date":"2023-09-08","close":31.8415},{"date":"2023-09-11","close":32.5941},{"date":"2023-09-12","close":31.8712},{"date":"2023-09-13","close":32.1039},{"date":"2023-09-14","close":32.6139},{"date":"2023-09-15","close":31.4702},{"date":"2023-09-18","close":31.5494},{"date":"2023-09-19","close":31.4107},{"date":"2023-09-20","close":30.587},{"date":"2023-09-21","close":29.4301},{"date":"2023-09-22","close":29.4549},{"date":"2023-09-25","close":29.718},{"date":"2023-09-26","close":28.8143},{"date":"2023-09-27","close":28.9683},{"date":"2023-09-28","close":29.4251},{"date":"2023-09-29","close":29.4698},{"date":"2023-10-02","close":29.9415},{"date":"2023-10-03","close":28.8839},{"date":"2023-10-04","close":29.6634},{"date":"2023-10-05","close":29.4698},{"date":"2023-10-06","close":30.443},{"date":"2023-10-09","close":30.7608},{"date":"2023-10-10","close":31.0786},{"date":"2023-10-11","close":31.5304},{"date":"2023-10-12","close":31.2772},{"date":"2023-10-13","close":30.5026},{"date":"2023-10-16","close":31.2027},{"date":"2023-10-17","close":30.9892},{"date":"2023-10-18","close":30.1153},{"date":"2023-10-19","close":29.574},{"date":"2023-10-20","close":28.6952},{"date":"2023-10-23","close":28.8491},{"date":"2023-10-24","close":29.4251},{"date":"2023-10-25","close":27.9653},{"date":"2023-10-26","close":26.8878},{"date":"2023-10-27","close":27.146},{"date":"2023-10-30","close":27.7319},{"date":"2023-10-31","close":28.0149},{"date":"2023-11-01","close":28.9881},{"date":"2023-11-02","close":30.016},{"date":"2023-11-03","close":30.7111},{"date":"2023-11-06","close":30.9495},{"date":"2023-11-07","close":31.5255},{"date":"2023-11-08","close":31.5751},{"date":"2023-11-09","close":31.0736},{"date":"2023-11-10","close":32.4341},{"date":"2023-11-13","close":32.2405},{"date":"2023-11-14","close":33.6159},{"date":"2023-11-15","close":33.6606},{"date":"2023-11-16","close":33.7202},{"date":"2023-11-17","close":33.7152},{"date":"2023-11-20","close":34.5395},{"date":"2023-11-21","close":34.0975},{"date":"2023-11-22","close":34.3905},{"date":"2023-11-24","close":34.2713},{"date":"2023-11-27","close":34.2118},{"date":"2023-11-28","close":34.3806},{"date":"2023-11-29","close":34.3011},{"date":"2023-11-30","close":34.1174},{"date":"2023-12-01","close":34.316},{"date":"2023-12-04","close":33.6556},{"date":"2023-12-05","close":33.8195},{"date":"2023-12-06","close":33.4272},{"date":"2023-12-07","close":34.3657},{"date":"2023-12-08","close":34.6338},{"date":"2023-12-11","close":35.2297},{"date":"2023-12-12","close":35.7908},{"date":"2023-12-13","close":36.6845},{"date":"2023-12-14","close":36.6051},{"date":"2023-12-15","close":36.8732},{"date":"2023-12-18","close":37.4095},{"date":"2023-12-19","close":37.7769},{"date":"2023-12-20","close":36.639},{"date":"2023-12-21","close":37.4889},{"date":"2023-12-22","close":37.5933},{"date":"2023-12-26","close":38.0308},{"date":"2023-12-27","close":38.1749},{"date":"2023-12-28","close":38.1053},{"date":"2023-12-29","close":37.7772},{"date":"2024-01-02","close":36.5048},{"date":"2024-01-03","close":35.7244},{"date":"2024-01-04","close":35.3317},{"date":"2024-01-05","close":35.4211},{"date":"2024-01-08","close":36.8726},{"date":"2024-01-09","close":37.0167},{"date":"2024-01-10","close":37.4989},{"date":"2024-01-11","close":37.6182},{"date":"2024-01-12","close":37.6679},{"date":"2024-01-16","close":37.653},{"date":"2024-01-17","close":37.2106},{"date":"2024-01-18","close":38.2743},{"date":"2024-01-19","close":39.7606},{"date":"2024-01-22","close":39.86},{"date":"2024-01-23","close":40.1781},{"date":"2024-01-24","close":40.6056},{"date":"2024-01-25","close":40.6851},{"date":"2024-01-26","close":40.188},{"date":"2024-01-29","close":41.0231},{"date":"2024-01-30","close":40.4515},{"date":"2024-01-31","close":38.8708},{"date":"2024-02-01","close":39.7953},{"date":"2024-02-02","close":41.1275},{"date":"2024-02-05","close":40.9784},{"date":"2024-02-06","close":40.8293},{"date":"2024-02-07","close":41.6494},{"date":"2024-02-08","close":41.7836},{"date":"2024-02-09","close":42.5889},{"date":"2024-02-12","close":42.2409},{"date":"2024-02-13","close":40.9138},{"date":"2024-02-14","close":41.8134},{"date":"2024-02-15","close":42.0222},{"date":"2024-02-16","close":41.2617},{"date":"2024-02-20","close":40.6304},{"date":"2024-02-21","close":40.2924},{"date":"2024-02-22","close":42.6436},{"date":"2024-02-23","close":42.3702},{"date":"2024-02-26","close":42.3205},{"date":"2024-02-27","close":42.5243},{"date":"2024-02-28","close":42.0421},{"date":"2024-02-29","close":42.7678},{"date":"2024-03-01","close":44.0453},{"date":"2024-03-04","close":43.6874},{"date":"2024-03-05","close":42.1316},{"date":"2024-03-06","close":42.6485},{"date":"2024-03-07","close":43.931},{"date":"2024-03-08","close":42.6286},{"date":"2024-03-11","close":42.3055},{"date":"2024-03-12","close":43.5333},{"date":"2024-03-13","close":42.8275},{"date":"2024-03-14","close":42.6038},{"date":"2024-03-15","close":41.5749},{"date":"2024-03-18","close":42.3602},{"date":"2024-03-19","close":42.5591},{"date":"2024-03-20","close":43.5708},{"date":"2024-03-21","close":43.9488},{"date":"2024-03-22","close":44.0234},{"date":"2024-03-25","close":43.7151},{"date":"2024-03-26","close":43.4315},{"date":"2024-03-27","close":43.72},{"date":"2024-03-28","close":43.5111},{"date":"2024-04-01","close":43.7151},{"date":"2024-04-02","close":42.9391},{"date":"2024-04-03","close":43.1082},{"date":"2024-04-04","close":41.7653},{"date":"2024-04-05","close":42.7601},{"date":"2024-04-08","close":42.7849},{"date":"2024-04-09","close":43.0834},{"date":"2024-04-10","close":42.2975},{"date":"2024-04-11","close":43.6653},{"date":"2024-04-12","close":42.2527},{"date":"2024-04-15","close":40.8451},{"date":"2024-04-16","close":40.8451},{"date":"2024-04-17","close":39.8454},{"date":"2024-04-18","close":39.358},{"date":"2024-04-19","close":37.7415},{"date":"2024-04-22","close":38.4826},{"date":"2024-04-23","close":39.6365},{"date":"2024-04-24","close":39.8951},{"date":"2024-04-25","close":39.4724},{"date":"2024-04-26","close":40.7009},{"date":"2024-04-29","close":41.0143},{"date":"2024-04-30","close":39.4525},{"date":"2024-05-01","close":38.8705},{"date":"2024-05-02","close":39.8504},{"date":"2024-05-03","close":41.442},{"date":"2024-05-06","close":42.3671},{"date":"2024-05-07","close":42.3472},{"date":"2024-05-08","close":42.3025},{"date":"2024-05-09","close":42.4567},{"date":"2024-05-10","close":42.6606},{"date":"2024-05-13","close":42.8496},{"date":"2024-05-14","close":43.3818},{"date":"2024-05-15","close":44.7148},{"date":"2024-05-16","close":44.5308},{"date":"2024-05-17","close":44.486},{"date":"2024-05-20","close":45.0928},{"date":"2024-05-21","close":45.247},{"date":"2024-05-22","close":45.2321},{"date":"2024-05-23","close":44.7944},{"date":"2024-05-24","close":45.6399},{"date":"2024-05-28","close":45.9632},{"date":"2024-05-29","close":45.3166},{"date":"2024-05-30","close":44.3268},{"date":"2024-05-31","close":44.3268},{"date":"2024-06-03","close":44.6103},{"date":"2024-06-04","close":44.8342},{"date":"2024-06-05","close":46.6446},{"date":"2024-06-06","close":46.6049},{"date":"2024-06-07","close":46.4954},{"date":"2024-06-10","close":46.8635},{"date":"2024-06-11","close":47.4852},{"date":"2024-06-12","close":48.7337},{"date":"2024-06-13","close":49.236},{"date":"2024-06-14","close":49.7234},{"date":"2024-06-17","close":50.9321},{"date":"2024-06-18","close":50.947},{"date":"2024-06-20","close":50.1363},{"date":"2024-06-21","close":49.8378},{"date":"2024-06-24","close":48.7187},{"date":"2024-06-25","close":49.8279},{"date":"2024-06-26","close":50.0298},{"date":"2024-06-27","close":50.2589},{"date":"2024-06-28","close":49.6962},{"date":"2024-07-01","close":50.3037},{"date":"2024-07-02","close":51.3443},{"date":"2024-07-03","close":52.1758},{"date":"2024-07-05","close":53.2364},{"date":"2024-07-08","close":53.5002},{"date":"2024-07-09","close":53.555},{"date":"2024-07-10","close":54.6853},{"date":"2024-07-11","close":52.2505},{"date":"2024-07-12","close":52.843},{"date":"2024-07-15","close":53.1368},{"date":"2024-07-16","close":53.1666},{"date":"2024-07-17","close":50.0348},{"date":"2024-07-18","close":49.5419},{"date":"2024-07-19","close":48.6407},{"date":"2024-07-22","close":50.0647},{"date":"2024-07-23","close":49.7211},{"date":"2024-07-24","close":46.1262},{"date":"2024-07-25","close":45.1155},{"date":"2024-07-26","close":46.0266},{"date":"2024-07-29","close":46.1661},{"date":"2024-07-30","close":44.8914},{"date":"2024-07-31","close":47.5552},{"date":"2024-08-01","close":45.2549},{"date":"2024-08-02","close":43.0691},{"date":"2024-08-05","close":40.5745},{"date":"2024-08-06","close":41.2766},{"date":"2024-08-07","close":40.3604},{"date":"2024-08-08","close":42.84},{"date":"2024-08-09","close":43.2732},{"date":"2024-08-12","close":43.4325},{"date":"2024-08-13","close":45.5735},{"date":"2024-08-14","close":45.6084},{"date":"2024-08-15","close":47.8888},{"date":"2024-08-16","close":47.9735},{"date":"2024-08-19","close":49.2332},{"date":"2024-08-20","close":49.0141},{"date":"2024-08-21","close":49.4871},{"date":"2024-08-22","close":47.8789},{"date":"2024-08-23","close":48.9095},{"date":"2024-08-26","close":47.9436},{"date":"2024-08-27","close":48.2274},{"date":"2024-08-28","close":47.1121},{"date":"2024-08-29","close":46.9677},{"date":"2024-08-30","close":48.073},{"date":"2024-09-03","close":45.1204},{"date":"2024-09-04","close":44.8815},{"date":"2024-09-05","close":44.9711},{"date":"2024-09-06","close":42.5413},{"date":"2024-09-09","close":43.6068},{"date":"2024-09-10","close":44.3985},{"date":"2024-09-11","close":46.2905},{"date":"2024-09-12","close":47.2366},{"date":"2024-09-13","close":47.615},{"date":"2024-09-16","close":47.1818},{"date":"2024-09-17","close":47.2316},{"date":"2024-09-18","close":46.7884},{"date":"2024-09-19","close":49.1784},{"date":"2024-09-20","close":48.9543},{"date":"2024-09-23","close":49.2133},{"date":"2024-09-24","close":49.6813},{"date":"2024-09-25","close":49.8015},{"date":"2024-09-26","close":50.5089},{"date":"2024-09-27","close":49.9161},{"date":"2024-09-30","close":50.1652},{"date":"2024-10-01","close":48.7454},{"date":"2024-10-02","close":48.9098},{"date":"2024-10-03","close":48.8301},{"date":"2024-10-04","close":49.9908},{"date":"2024-10-07","close":48.865},{"date":"2024-10-08","close":50.3246},{"date":"2024-10-09","close":51.1067},{"date":"2024-10-10","close":50.9971},{"date":"2024-10-11","close":51.1017},{"date":"2024-10-14","close":51.9586},{"date":"2024-10-15","close":50.5637},{"date":"2024-10-16","close":50.5786},{"date":"2024-10-17","close":50.6584},{"date":"2024-10-18","close":51.2761},{"date":"2024-10-21","close":51.4704},{"date":"2024-10-22","close":51.57},{"date":"2024-10-23","close":49.9759},{"date":"2024-10-24","close":50.7779},{"date":"2024-10-25","close":51.3608},{"date":"2024-10-28","close":51.3807},{"date":"2024-10-29","close":52.3521},{"date":"2024-10-30","close":51.56},{"date":"2024-10-31","close":48.9596},{"date":"2024-11-01","close":49.6421},{"date":"2024-11-04","close":49.3332},{"date":"2024-11-05","close":50.5936},{"date":"2024-11-06","close":53.3435},{"date":"2024-11-07","close":55.0223},{"date":"2024-11-08","close":55.097},{"date":"2024-11-11","close":55.0273},{"date":"2024-11-12","close":54.833},{"date":"2024-11-13","close":54.6785},{"date":"2024-11-14","close":53.8914},{"date":"2024-11-15","close":51.286},{"date":"2024-11-18","close":52.0183},{"date":"2024-11-19","close":52.7108},{"date":"2024-11-20","close":52.646},{"date":"2024-11-21","close":53.0296},{"date":"2024-11-22","close":53.1641},{"date":"2024-11-25","close":53.3431},{"date":"2024-11-26","close":53.9012},{"date":"2024-11-27","close":53.0441},{"date":"2024-11-29","close":53.9211},{"date":"2024-12-02","close":55.0971},{"date":"2024-12-03","close":55.4459},{"date":"2024-12-04","close":56.7963},{"date":"2024-12-05","close":56.4824},{"date":"2024-12-06","close":57.469},{"date":"2024-12-09","close":56.5471},{"date":"2024-12-10","close":56.1335},{"date":"2024-12-11","close":58.1567},{"date":"2024-12-12","close":57.3942},{"date":"2024-12-13","close":58.2414},{"date":"2024-12-16","close":59.9206},{"date":"2024-12-17","close":59.3875},{"date":"2024-12-18","close":55.1021},{"date":"2024-12-19","close":54.5689},{"date":"2024-12-20","close":55.5356},{"date":"2024-12-23","close":56.5781},{"date":"2024-12-24","close":58.1037},{"date":"2024-12-26","close":57.999},{"date":"2024-12-27","close":56.4186},{"date":"2024-12-30","close":54.9079},{"date":"2024-12-31","close":53.9656},{"date":"2025-01-02","close":53.7263},{"date":"2025-01-03","close":55.4812},{"date":"2025-01-06","close":56.7426},{"date":"2025-01-07","close":54.6985},{"date":"2025-01-08","close":54.7085},{"date":"2025-01-10","close":52.9635},{"date":"2025-01-13","close":52.6344},{"date":"2025-01-14","close":52.5097},{"date":"2025-01-15","close":54.883},{"date":"2025-01-16","close":54.1501},{"date":"2025-01-17","close":55.9349},{"date":"2025-01-21","close":56.5382},{"date":"2025-01-22","close":58.014},{"date":"2025-01-23","close":58.2683},{"date":"2025-01-24","close":57.5802},{"date":"2025-01-27","close":54.175},{"date":"2025-01-28","close":55.8053},{"date":"2025-01-29","close":55.581},{"date":"2025-01-30","close":56.0446},{"date":"2025-01-31","close":55.8452},{"date":"2025-02-03","close":54.9577},{"date":"2025-02-04","close":56.2989},{"date":"2025-02-05","close":56.7925},{"date":"2025-02-06","close":57.3658},{"date":"2025-02-07","close":55.915},{"date":"2025-02-10","close":57.2312},{"date":"2025-02-11","close":56.962},{"date":"2025-02-12","close":57.0268},{"date":"2025-02-13","close":58.6522},{"date":"2025-02-14","close":59.1009},{"date":"2025-02-18","close":59.3601},{"date":"2025-02-19","close":59.3901},{"date":"2025-02-20","close":58.8616},{"date":"2025-02-21","close":56.4086},{"date":"2025-02-24","close":55.0475},{"date":"2025-02-25","close":53.6515},{"date":"2025-02-26","close":53.8958},{"date":"2025-02-27","close":50.9243},{"date":"2025-02-28","close":52.4948},{"date":"2025-03-03","close":50.2512},{"date":"2025-03-04","close":49.8823},{"date":"2025-03-05","close":51.1885},{"date":"2025-03-06","close":48.3716},{"date":"2025-03-07","close":49.0397},{"date":"2025-03-10","close":45.3253},{"date":"2025-03-11","close":44.9962},{"date":"2025-03-12","close":46.0333},{"date":"2025-03-13","close":44.3481},{"date":"2025-03-14","close":46.4621},{"date":"2025-03-17","close":47.0603},{"date":"2025-03-18","close":45.4699},{"date":"2025-03-19","close":46.6266},{"date":"2025-03-20","close":46.3175},{"date":"2025-03-21","close":46.6465},{"date":"2025-03-24","close":48.6109},{"date":"2025-03-25","close":49.1892},{"date":"2025-03-26","close":47.3819},{"date":"2025-03-27","close":46.8184},{"date":"2025-03-28","close":44.3548},{"date":"2025-03-31","close":44.3249},{"date":"2025-04-01","close":45.0181},{"date":"2025-04-02","close":45.6764},{"date":"2025-04-03","close":40.7941},{"date":"2025-04-04","close":35.812},{"date":"2025-04-07","close":35.9167},{"date":"2025-04-08","close":34.5802},{"date":"2025-04-09","close":42.7041},{"date":"2025-04-10","close":39.2132},{"date":"2025-04-11","close":40.5996},{"date":"2025-04-14","close":41.1631},{"date":"2025-04-15","close":41.2578},{"date":"2025-04-16","close":38.7793},{"date":"2025-04-17","close":38.7194},{"date":"2025-04-21","close":36.8244},{"date":"2025-04-22","close":38.7045},{"date":"2025-04-23","close":40.425},{"date":"2025-04-24","close":42.724},{"date":"2025-04-25","close":43.6666},{"date":"2025-04-28","close":43.6466},{"date":"2025-04-29","close":44.1852},{"date":"2025-04-30","close":44.1753},{"date":"2025-05-01","close":45.2575},{"date":"2025-05-02","close":46.6488},{"date":"2025-05-05","close":46.1003},{"date":"2025-05-06","close":45.2525},{"date":"2025-05-07","close":45.5916},{"date":"2025-05-08","close":46.4992},{"date":"2025-05-09","close":46.4194},{"date":"2025-05-12","close":50.1996},{"date":"2025-05-13","close":51.7107},{"date":"2025-05-14","close":52.3291},{"date":"2025-05-15","close":52.4438},{"date":"2025-05-16","close":52.8926},{"date":"2025-05-19","close":52.9674},{"date":"2025-05-20","close":52.5884},{"date":"2025-05-21","close":51.1272},{"date":"2025-05-22","close":51.3167},{"date":"2025-05-23","close":50.3393},{"date":"2025-05-27","close":52.6782},{"date":"2025-05-28","close":52.2294},{"date":"2025-05-29","close":52.4189},{"date":"2025-05-30","close":52.2294},{"date":"2025-06-02","close":53.0323},{"date":"2025-06-03","close":53.8751},{"date":"2025-06-04","close":54.1544},{"date":"2025-06-05","close":53.3066},{"date":"2025-06-06","close":54.3339},{"date":"2025-06-09","close":54.4835},{"date":"2025-06-10","close":55.2116},{"date":"2025-06-11","close":54.8276},{"date":"2025-06-12","close":55.077},{"date":"2025-06-13","close":53.6656},{"date":"2025-06-16","close":55.1418},{"date":"2025-06-17","close":54.0446},{"date":"2025-06-18","close":54.0197},{"date":"2025-06-20","close":53.536},{"date":"2025-06-23","close":54.6531},{"date":"2025-06-24","close":56.3088},{"date":"2025-06-25","close":56.5803},{"date":"2025-06-26","close":57.6488},{"date":"2025-06-27","close":58.0282},{"date":"2025-06-30","close":58.7671},{"date":"2025-07-01","close":57.7436},{"date":"2025-07-02","close":58.5574},{"date":"2025-07-03","close":59.6558},{"date":"2025-07-07","close":58.7621},{"date":"2025-07-08","close":58.807},{"date":"2025-07-09","close":59.6358},{"date":"2025-07-10","close":59.4461},{"date":"2025-07-11","close":59.1615},{"date":"2025-07-14","close":59.5659},{"date":"2025-07-15","close":59.6607},{"date":"2025-07-16","close":59.7905},{"date":"2025-07-17","close":60.7491},{"date":"2025-07-18","close":60.5943},{"date":"2025-07-21","close":61.2184},{"date":"2025-07-22","close":60.5744},{"date":"2025-07-23","close":61.1186},{"date":"2025-07-24","close":61.3882},{"date":"2025-07-25","close":61.6328},{"date":"2025-07-28","close":62.0222},{"date":"2025-07-29","close":61.8378},{"date":"2025-07-30","close":61.9825},{"date":"2025-07-31","close":61.2936},{"date":"2025-08-01","close":58.8472},{"date":"2025-08-04","close":61.009},{"date":"2025-08-05","close":60.1653},{"date":"2025-08-06","close":61.678},{"date":"2025-08-07","close":62.0924},{"date":"2025-08-08","close":63.2157},{"date":"2025-08-11","close":62.8063},{"date":"2025-08-12","close":64.4039},{"date":"2025-08-13","close":64.4539},{"date":"2025-08-14","close":64.339},{"date":"2025-08-15","close":63.7349},{"date":"2025-08-18","close":63.695},{"date":"2025-08-19","close":61.9476},{"date":"2025-08-20","close":61.1937},{"date":"2025-08-21","close":60.6346},{"date":"2025-08-22","close":62.4768},{"date":"2025-08-25","close":62.1024},{"date":"2025-08-26","close":62.6016},{"date":"2025-08-27","close":62.7764},{"date":"2025-08-28","close":63.5402},{"date":"2025-08-29","close":62.0175},{"date":"2025-09-02","close":60.989},{"date":"2025-09-03","close":61.9176},{"date":"2025-09-04","close":63.046},{"date":"2025-09-05","close":63.1858},{"date":"2025-09-08","close":63.8048},{"date":"2025-09-09","close":64.1493},{"date":"2025-09-10","close":64.1893},{"date":"2025-09-11","close":64.9182},{"date":"2025-09-12","close":65.4773},{"date":"2025-09-15","close":66.5907},{"date":"2025-09-16","close":66.4409},{"date":"2025-09-17","close":66.1563},{"date":"2025-09-18","close":67.3795},{"date":"2025-09-19","close":68.2582},{"date":"2025-09-22","close":69.052},{"date":"2025-09-23","close":68.1184},{"date":"2025-09-24","close":67.6445},{"date":"2025-09-25","close":67.0352},{"date":"2025-09-26","close":67.5745},{"date":"2025-09-29","close":68.1788},{"date":"2025-09-30","close":68.5184},{"date":"2025-10-01","close":69.1776},{"date":"2025-10-02","close":69.737},{"date":"2025-10-03","close":69.1077},{"date":"2025-10-06","close":70.1515},{"date":"2025-10-07","close":69.3974},{"date":"2025-10-08","close":70.9755},{"date":"2025-10-09","close":70.7907},{"date":"2025-10-10","close":65.8266},{"date":"2025-10-13","close":68.6333},{"date":"2025-10-14","close":67.7194},{"date":"2025-10-15","close":68.6383},{"date":"2025-10-16","close":68.1289},{"date":"2025-10-17","close":68.9979},{"date":"2025-10-20","close":70.7208},{"date":"2025-10-21","close":70.6808},{"date":"2025-10-22","close":69.2775},{"date":"2025-10-23","close":70.4661},{"date":"2025-10-24","close":71.9044},{"date":"2025-10-27","close":74.4813},{"date":"2025-10-28","close":75.605},{"date":"2025-10-29","close":76.2942},{"date":"2025-10-30","close":73.937},{"date":"2025-10-31","close":74.6511},{"date":"2025-11-03","close":75.3203},{"date":"2025-11-04","close":72.234},{"date":"2025-11-05","close":73.1829},{"date":"2025-11-06","close":70.4461},{"date":"2025-11-07","close":69.9717},{"date":"2025-11-10","close":73.038},{"date":"2025-11-11","close":72.6485},{"date":"2025-11-12","close":72.5237},{"date":"2025-11-13","close":69.5422},{"date":"2025-11-14","close":69.6121},{"date":"2025-11-17","close":68.4185},{"date":"2025-11-18","close":66.7555},{"date":"2025-11-19","close":67.5146},{"date":"2025-11-20","close":64.3334},{"date":"2025-11-21","close":65.2823},{"date":"2025-11-24","close":68.6483},{"date":"2025-11-25","close":69.4273},{"date":"2025-11-26","close":70.6559},{"date":"2025-11-28","close":71.7246},{"date":"2025-12-01","close":71.2652},{"date":"2025-12-02","close":72.3838},{"date":"2025-12-03","close":72.7034},{"date":"2025-12-04","close":72.5336},{"date":"2025-12-05","close":73.1329},{"date":"2025-12-08","close":72.8033},{"date":"2025-12-09","close":73.0131},{"date":"2025-12-10","close":73.5724},{"date":"2025-12-11","close":73.093},{"date":"2025-12-12","close":70.2564},{"date":"2025-12-15","close":69.5472},{"date":"2025-12-16","close":69.8169},{"date":"2025-12-17","close":67.2},{"date":"2025-12-18","close":69.1577},{"date":"2025-12-19","close":70.9655},{"date":"2025-12-22","close":71.5848},{"date":"2025-12-23","close":72.274},{"date":"2025-12-24","close":72.6661},{"date":"2025-12-26","close":72.6161},{"date":"2025-12-29","close":71.8967},{"date":"2025-12-30","close":71.547},{"date":"2025-12-31","close":70.3481},{"date":"2026-01-02","close":70.0384},{"date":"2026-01-05","close":71.1374},{"date":"2026-01-06","close":72.3963},{"date":"2026-01-07","close":72.5262},{"date":"2026-01-08","close":71.6869},{"date":"2026-01-09","close":73.0757},{"date":"2026-01-12","close":73.2056},{"date":"2026-01-13","close":72.9458},{"date":"2026-01-14","close":71.4271},{"date":"2026-01-15","close":71.8768},{"date":"2026-01-16","close":71.6869},{"date":"2026-01-20","close":68.6696},{"date":"2026-01-21","close":70.478},{"date":"2026-01-22","close":71.547},{"date":"2026-01-23","close":71.9867},{"date":"2026-01-26","close":72.5961},{"date":"2026-01-27","close":73.895},{"date":"2026-01-28","close":74.2946},{"date":"2026-01-29","close":73.4554},{"date":"2026-01-30","close":71.647},{"date":"2026-02-02","close":72.6661},{"date":"2026-02-03","close":70.3981},{"date":"2026-02-04","close":67.9202},{"date":"2026-02-05","close":65.9819},{"date":"2026-02-06","close":68.7295},{"date":"2026-02-09","close":69.7686},{"date":"2026-02-10","close":69.1192},{"date":"2026-02-11","close":69.4589},{"date":"2026-02-12","close":66.6314},{"date":"2026-02-13","close":66.8612},{"date":"2026-02-17","close":66.7113},{"date":"2026-02-18","close":67.6904},{"date":"2026-02-19","close":67.1809},{"date":"2026-02-20","close":68.3399},{"date":"2026-02-23","close":66.6913},{"date":"2026-02-24","close":68.0701},{"date":"2026-02-25","close":70.0184},{"date":"2026-02-26","close":68.3798},{"date":"2026-02-27","close":67.9302},{"date":"2026-03-02","close":68.0701},{"date":"2026-03-03","close":66.6214},{"date":"2026-03-04","close":68.5896},{"date":"2026-03-05","close":68.2},{"date":"2026-03-06","close":66.1318},{"date":"2026-03-09","close":67.8803},{"date":"2026-03-10","close":67.8503},{"date":"2026-03-11","close":67.8403},{"date":"2026-03-12","close":65.5223},{"date":"2026-03-13","close":64.7031},{"date":"2026-03-16","close":66.1318},{"date":"2026-03-17","close":66.7912},{"date":"2026-03-18","close":64.8929},{"date":"2026-03-19","close":64.4733},{"date":"2026-03-20","close":62.0754},{"date":"2026-03-23","close":63.5241},{"date":"2026-03-24","close":62.5849},{"date":"2026-03-25","close":63.3874},{"date":"2026-03-26","close":60.3894},{"date":"2026-03-27","close":58.011},{"date":"2026-03-30","close":57.1216},{"date":"2026-03-31","close":60.959},{"date":"2026-04-01","close":62.448},{"date":"2026-04-02","close":62.558},{"date":"2026-04-06","close":63.3075},{"date":"2026-04-07","close":63.3474},{"date":"2026-04-08","close":67.035},{"date":"2026-04-09","close":67.9643},{"date":"2026-04-10","close":68.1442},{"date":"2026-04-13","close":69.5433},{"date":"2026-04-14","close":72.0516},{"date":"2026-04-15","close":74.0602},{"date":"2026-04-16","close":74.7498},{"date":"2026-04-17","close":76.6785},{"date":"2026-04-20","close":76.2188},{"date":"2026-04-21","close":75.6192},{"date":"2026-04-22","close":78.1275},{"date":"2026-04-23","close":77.2481},{"date":"2026-04-24","close":80.1861},{"date":"2026-04-27","close":80.2361},{"date":"2026-04-28","close":78.6172},{"date":"2026-04-29","close":79.5865},{"date":"2026-04-30","close":80.9956},{"date":"2026-05-01","close":82.5445},{"date":"2026-05-04","close":82.2248},{"date":"2026-05-05","close":84.3333},{"date":"2026-05-06","close":87.791},{"date":"2026-05-07","close":87.6011},{"date":"2026-05-08","close":91.6584},{"date":"2026-05-11","close":92.1981},{"date":"2026-05-12","close":90.6291},{"date":"2026-05-13","close":92.4879},{"date":"2026-05-14","close":93.837},{"date":"2026-05-15","close":90.9689},{"date":"2026-05-18","close":90.1394},{"date":"2026-05-19","close":89.0702},{"date":"2026-05-20","close":91.9882},{"date":"2026-05-21","close":92.318},{"date":"2026-05-22","close":93.0375},{"date":"2026-05-26","close":96.3353},{"date":"2026-05-27","close":96.1254},{"date":"2026-05-28","close":97.7243},{"date":"2026-05-29","close":98.3939},{"date":"2026-06-01","close":99.5631},{"date":"2026-06-02","close":100.4625},{"date":"2026-06-03","close":99.9329},{"date":"2026-06-04","close":98.9535},{"date":"2026-06-05","close":89.4799},{"date":"2026-06-08","close":92.1881},{"date":"2026-06-09","close":90.0595},{"date":"2026-06-10","close":86.4519},{"date":"2026-06-11","close":92.1181},{"date":"2026-06-12","close":93.3173},{"date":"2026-06-15","close":99.1134},{"date":"2026-06-16","close":95.3959},{"date":"2026-06-17","close":93.4972},{"date":"2026-06-18","close":97.8443},{"date":"2026-06-22","close":97.6144},{"date":"2026-06-23","close":91.1588},{"date":"2026-06-24","close":90.37},{"date":"2026-06-25","close":91.77},{"date":"2026-06-26","close":89.12},{"date":"2026-06-29","close":93.68},{"date":"2026-06-30","close":96.76},{"date":"2026-07-01","close":93.9},{"date":"2026-07-02","close":90.61},{"date":"2026-07-06","close":93.14},{"date":"2026-07-07","close":89.69},{"date":"2026-07-08","close":90.14},{"date":"2026-07-09","close":93.14},{"date":"2026-07-10","close":93.7},{"date":"2026-07-13","close":90.13},{"date":"2026-07-14","close":92.13},{"date":"2026-07-15","close":91.61},{"date":"2026-07-16","close":88.57},{"date":"2026-07-17","close":85.91},{"date":"2026-07-20","close":86.03},{"date":"2026-07-21","close":89.23},{"date":"2026-07-22","close":88.28},{"date":"2026-07-23","close":85.0},{"date":"2026-07-24","close":83.0},{"date":"2026-07-27","close":82.48},{"date":"2026-07-28","close":80.87},{"date":"2026-07-29","close":77.58},{"date":"2026-07-30","close":82.68},{"date":"2026-07-31","close":83.67},{"date":"2026-08-03","close":86.62},{"date":"2026-08-04","close":92.46},{"date":"2026-08-05","close":90.8},{"date":"2026-08-06","close":90.13},{"date":"2026-08-07","close":92.21},{"date":"2026-08-10","close":91.63},{"date":"2026-08-11","close":90.98},{"date":"2026-08-12","close":92.32},{"date":"2026-08-13","close":94.43},{"date":"2026-08-14","close":94.15},{"date":"2026-08-17","close":93.84},{"date":"2026-08-18","close":90.65},{"date":"2026-08-19","close":90.25},{"date":"2026-08-20","close":88.95},{"date":"2026-08-21","close":89.53},{"date":"2026-08-24","close":87.72},{"date":"2026-08-25","close":88.8},{"date":"2026-08-26","close":88.93},{"date":"2026-08-27","close":91.38},{"date":"2026-08-28","close":90.17},{"date":"2026-08-31","close":90.24},{"date":"2026-09-01","close":87.92},{"date":"2026-09-02","close":88.31},{"date":"2026-09-03","close":90.38},{"date":"2026-09-04","close":90.68},{"date":"2026-09-08","close":90.53},{"date":"2026-09-09","close":89.98},{"date":"2026-09-10","close":88.02},{"date":"2026-09-11","close":89.55},{"date":"2026-09-14","close":88.1},{"date":"2026-09-15","close":86.96},{"date":"2026-09-16","close":86.96},{"date":"2026-09-17","close":89.94},{"date":"2026-09-18","close":91.0},{"date":"2026-09-21","close":96.27},{"date":"2026-09-22","close":97.82},{"date":"2026-09-23","close":96.16},{"date":"2026-09-24","close":96.1},{"date":"2026-09-25","close":96.95},{"date":"2026-09-28","close":94.87},{"date":"2026-09-29","close":95.22},{"date":"2026-09-30","close":95.65},{"date":"2026-10-01","close":96.24},{"date":"2026-10-02","close":98.13},{"date":"2026-10-05","close":99.84},{"date":"2026-10-06","close":100.77},{"date":"2026-10-07","close":100.23},{"date":"2026-10-08","close":97.54},{"date":"2026-10-09","close":98.42},{"date":"2026-10-12","close":97.08},{"date":"2026-10-13","close":96.44},{"date":"2026-10-14","close":92.55},{"date":"2026-10-15","close":92.36},{"date":"2026-10-16","close":87.72},{"date":"2026-10-19","close":89.79},{"date":"2026-10-20","close":89.54},{"date":"2026-10-21","close":91.46},{"date":"2026-10-22","close":86.26},{"date":"2026-10-23","close":86.17}],"chart_data":[{"date":"2024-10-23","open":51.06,"high":51.19,"low":49.29,"close":49.98,"volume":4582600,"rsi_14":55.97,"sma_20":50.45,"sma_60":47.73,"sma_120":47.71},{"date":"2024-10-24","open":50.72,"high":50.91,"low":50.2,"close":50.78,"volume":3311600,"rsi_14":54.26,"sma_20":50.46,"sma_60":47.79,"sma_120":47.79},{"date":"2024-10-25","open":51.34,"high":52.39,"low":51.19,"close":51.36,"volume":6929000,"rsi_14":64.36,"sma_20":50.54,"sma_60":47.89,"sma_120":47.87},{"date":"2024-10-28","open":52.02,"high":52.02,"low":51.32,"close":51.38,"volume":3535600,"rsi_14":57.28,"sma_20":50.6,"sma_60":48.03,"sma_120":47.94},{"date":"2024-10-29","open":51.43,"high":52.6,"low":51.05,"close":52.35,"volume":4629000,"rsi_14":58.37,"sma_20":50.78,"sma_60":48.22,"sma_120":48.03},{"date":"2024-10-30","open":52.18,"high":52.38,"low":51.47,"close":51.56,"volume":4261200,"rsi_14":53.46,"sma_20":50.91,"sma_60":48.39,"sma_120":48.1},{"date":"2024-10-31","open":50.72,"high":50.72,"low":48.94,"close":48.96,"volume":8799200,"rsi_14":39.92,"sma_20":50.92,"sma_60":48.54,"sma_120":48.16},{"date":"2024-11-01","open":49.24,"high":50.32,"low":49.19,"close":49.64,"volume":5359200,"rsi_14":38.91,"sma_20":50.9,"sma_60":48.65,"sma_120":48.21},{"date":"2024-11-04","open":49.52,"high":50.04,"low":48.99,"close":49.33,"volume":4660600,"rsi_14":43.43,"sma_20":50.92,"sma_60":48.75,"sma_120":48.26},{"date":"2024-11-05","open":49.67,"high":50.73,"low":49.65,"close":50.59,"volume":4177600,"rsi_14":50.07,"sma_20":50.94,"sma_60":48.87,"sma_120":48.31},{"date":"2024-11-06","open":52.32,"high":53.5,"low":52.11,"close":53.34,"volume":9537200,"rsi_14":60.11,"sma_20":51.05,"sma_60":49.0,"sma_120":48.38},{"date":"2024-11-07","open":53.93,"high":55.18,"low":53.92,"close":55.02,"volume":5141600,"rsi_14":63.06,"sma_20":51.25,"sma_60":49.16,"sma_120":48.47},{"date":"2024-11-08","open":54.85,"high":55.26,"low":54.75,"close":55.1,"volume":3458600,"rsi_14":62.75,"sma_20":51.45,"sma_60":49.28,"sma_120":48.56},{"date":"2024-11-11","open":55.34,"high":55.4,"low":54.41,"close":55.03,"volume":5074800,"rsi_14":62.18,"sma_20":51.6,"sma_60":49.4,"sma_120":48.64},{"date":"2024-11-12","open":55.01,"high":55.2,"low":54.18,"close":54.83,"volume":4291400,"rsi_14":68.99,"sma_20":51.82,"sma_60":49.49,"sma_120":48.72},{"date":"2024-11-13","open":54.71,"high":55.26,"low":54.2,"close":54.68,"volume":3293600,"rsi_14":66.06,"sma_20":52.02,"sma_60":49.59,"sma_120":48.8},{"date":"2024-11-14","open":54.59,"high":54.78,"low":53.72,"close":53.89,"volume":3939000,"rsi_14":60.25,"sma_20":52.18,"sma_60":49.66,"sma_120":48.87},{"date":"2024-11-15","open":52.67,"high":52.74,"low":50.87,"close":51.29,"volume":7093800,"rsi_14":49.68,"sma_20":52.18,"sma_60":49.72,"sma_120":48.91},{"date":"2024-11-18","open":51.62,"high":52.46,"low":51.34,"close":52.02,"volume":4297800,"rsi_14":48.86,"sma_20":52.21,"sma_60":49.77,"sma_120":48.97},{"date":"2024-11-19","open":51.45,"high":52.83,"low":51.4,"close":52.71,"volume":4783200,"rsi_14":53.94,"sma_20":52.27,"sma_60":49.85,"sma_120":49.04},{"date":"2024-11-20","open":52.65,"high":52.71,"low":51.26,"close":52.65,"volume":5953400,"rsi_14":65.29,"sma_20":52.4,"sma_60":49.92,"sma_120":49.11},{"date":"2024-11-21","open":53.28,"high":53.42,"low":51.49,"close":53.03,"volume":5367000,"rsi_14":64.41,"sma_20":52.52,"sma_60":50.02,"sma_120":49.18},{"date":"2024-11-22","open":52.88,"high":53.31,"low":52.55,"close":53.16,"volume":3869800,"rsi_14":66.54,"sma_20":52.61,"sma_60":50.12,"sma_120":49.25},{"date":"2024-11-25","open":54.04,"high":54.36,"low":52.85,"close":53.34,"volume":2330912,"rsi_14":94.15,"sma_20":72.36,"sma_60":57.38,"sma_120":49.75},{"date":"2024-11-26","open":53.65,"high":54.07,"low":53.47,"close":53.9,"volume":1581323,"rsi_14":100.0,"sma_20":91.09,"sma_60":64.46,"sma_120":50.26},{"date":"2024-11-27","open":53.65,"high":53.65,"low":52.32,"close":53.04,"volume":1814078,"rsi_14":39.44,"sma_20":107.23,"sma_60":71.07,"sma_120":50.76},{"date":"2024-11-29","open":53.12,"high":54.06,"low":53.01,"close":53.92,"volume":1292543,"rsi_14":50.57,"sma_20":107.58,"sma_60":77.91,"sma_120":51.27},{"date":"2024-12-02","open":54.2,"high":55.32,"low":54.13,"close":55.1,"volume":2636483,"rsi_14":100.0,"sma_20":108.51,"sma_60":84.85,"sma_120":51.8},{"date":"2024-12-03","open":54.8,"high":55.49,"low":54.7,"close":55.45,"volume":1639604,"rsi_14":100.0,"sma_20":110.11,"sma_60":91.84,"sma_120":52.32},{"date":"2024-12-04","open":56.17,"high":56.84,"low":56.02,"close":56.8,"volume":2269640,"rsi_14":100.0,"sma_20":112.01,"sma_60":99.15,"sma_120":52.86},{"date":"2024-12-05","open":56.79,"high":56.96,"low":56.39,"close":56.48,"volume":1216767,"rsi_14":81.14,"sma_20":112.95,"sma_60":106.09,"sma_120":53.39},{"date":"2024-12-06","open":56.59,"high":57.51,"low":56.58,"close":57.47,"volume":2264045,"rsi_14":75.86,"sma_20":114.23,"sma_60":110.66,"sma_120":53.92},{"date":"2024-12-09","open":57.22,"high":57.41,"low":56.3,"close":56.55,"volume":2025164,"rsi_14":51.7,"sma_20":114.09,"sma_60":111.35,"sma_120":54.44},{"date":"2024-12-10","open":56.79,"high":57.19,"low":55.85,"close":56.13,"volume":2093842,"rsi_14":0.0,"sma_20":113.74,"sma_60":111.96,"sma_120":54.96},{"date":"2024-12-11","open":57.09,"high":58.31,"low":57.02,"close":58.16,"volume":1963615,"rsi_14":83.03,"sma_20":114.32,"sma_60":113.07,"sma_120":55.52},{"date":"2024-12-12","open":57.66,"high":57.93,"low":57.3,"close":57.39,"volume":1769867,"rsi_14":72.63,"sma_20":114.96,"sma_60":113.77,"sma_120":56.07},{"date":"2024-12-13","open":58.23,"high":58.81,"low":57.55,"close":58.24,"volume":1789479,"rsi_14":52.63,"sma_20":116.23,"sma_60":114.47,"sma_120":56.63},{"date":"2024-12-16","open":58.8,"high":60.13,"low":58.78,"close":59.92,"volume":2039340,"rsi_14":100.0,"sma_20":117.55,"sma_60":115.38,"sma_120":57.22},{"date":"2024-12-17","open":59.51,"high":59.75,"low":59.02,"close":59.39,"volume":2113536,"rsi_14":75.9,"sma_20":118.86,"sma_60":116.02,"sma_120":57.79},{"date":"2024-12-18","open":59.22,"high":59.6,"low":54.76,"close":55.1,"volume":4551454,"rsi_14":0.0,"sma_20":118.55,"sma_60":115.97,"sma_120":58.3},{"date":"2024-12-19","open":56.08,"high":56.2,"low":54.51,"close":54.57,"volume":4822266,"rsi_14":0.0,"sma_20":115.95,"sma_60":115.5,"sma_120":58.79},{"date":"2024-12-20","open":53.76,"high":56.81,"low":53.51,"close":55.54,"volume":4993785,"rsi_14":64.45,"sma_20":112.4,"sma_60":114.97,"sma_120":59.29},{"date":"2024-12-23","open":55.86,"high":56.65,"low":55.13,"close":56.58,"volume":2405201,"rsi_14":100.0,"sma_20":111.09,"sma_60":114.87,"sma_120":59.8},{"date":"2024-12-24","open":56.98,"high":58.1,"low":56.85,"close":58.1,"volume":1420881,"rsi_14":100.0,"sma_20":113.94,"sma_60":114.76,"sma_120":60.33},{"date":"2024-12-26","open":57.72,"high":58.36,"low":57.28,"close":58.0,"volume":1618867,"rsi_14":93.58,"sma_20":114.92,"sma_60":114.84,"sma_120":60.85},{"date":"2024-12-27","open":57.19,"high":57.27,"low":55.41,"close":56.42,"volume":3096786,"rsi_14":0.0,"sma_20":115.53,"sma_60":114.75,"sma_120":61.35},{"date":"2024-12-30","open":54.89,"high":55.73,"low":54.11,"close":54.91,"volume":3298175,"rsi_14":0.0,"sma_20":114.96,"sma_60":114.04,"sma_120":61.81},{"date":"2024-12-31","open":55.18,"high":55.34,"low":53.77,"close":53.97,"volume":3318788,"rsi_14":0.0,"sma_20":112.65,"sma_60":112.9,"sma_120":62.27},{"date":"2025-01-02","open":54.61,"high":55.09,"low":52.8,"close":53.73,"volume":4128368,"rsi_14":0.0,"sma_20":110.11,"sma_60":112.19,"sma_120":62.73},{"date":"2025-01-03","open":54.38,"high":55.7,"low":54.2,"close":55.48,"volume":3421655,"rsi_14":88.0,"sma_20":108.87,"sma_60":112.08,"sma_120":63.21},{"date":"2025-01-06","open":56.63,"high":57.46,"low":56.21,"close":56.74,"volume":2623994,"rsi_14":100.0,"sma_20":111.11,"sma_60":112.24,"sma_120":63.72},{"date":"2025-01-07","open":56.99,"high":57.04,"low":54.3,"close":54.7,"volume":3289945,"rsi_14":38.16,"sma_20":111.21,"sma_60":112.18,"sma_120":64.22},{"date":"2025-01-08","open":54.69,"high":55.06,"low":53.72,"close":54.71,"volume":3101503,"rsi_14":0.49,"sma_20":111.54,"sma_60":111.54,"sma_120":64.72},{"date":"2025-01-10","open":53.9,"high":53.9,"low":52.28,"close":52.96,"volume":12389240,"rsi_14":0.57,"sma_20":110.57,"sma_60":110.7,"sma_120":65.2},{"date":"2025-01-13","open":51.68,"high":52.71,"low":51.4,"close":52.63,"volume":2441032,"rsi_14":0.0,"sma_20":108.29,"sma_60":109.72,"sma_120":65.66},{"date":"2025-01-14","open":53.28,"high":53.56,"low":51.78,"close":52.51,"volume":2994387,"rsi_14":0.0,"sma_20":106.83,"sma_60":109.03,"sma_120":66.12},{"date":"2025-01-15","open":54.16,"high":55.15,"low":53.83,"close":54.88,"volume":3158995,"rsi_14":95.01,"sma_20":107.06,"sma_60":108.89,"sma_120":66.65},{"date":"2025-01-16","open":55.4,"high":55.41,"low":54.13,"close":54.15,"volume":2160755,"rsi_14":76.4,"sma_20":107.67,"sma_60":108.94,"sma_120":67.18},{"date":"2025-01-17","open":56.21,"high":56.29,"low":55.34,"close":55.93,"volume":2991785,"rsi_14":70.89,"sma_20":109.51,"sma_60":108.87,"sma_120":67.73},{"date":"2025-01-21","open":56.52,"high":56.84,"low":55.57,"close":56.54,"volume":3320748,"rsi_14":100.0,"sma_20":111.54,"sma_60":108.95,"sma_120":68.29},{"date":"2025-01-22","open":57.59,"high":58.52,"low":57.55,"close":58.01,"volume":10402167,"rsi_14":100.0,"sma_20":114.07,"sma_60":109.72,"sma_120":68.89},{"date":"2025-01-23","open":57.47,"high":58.27,"low":57.34,"close":58.27,"volume":2383560,"rsi_14":100.0,"sma_20":115.65,"sma_60":110.73,"sma_120":69.46},{"date":"2025-01-24","open":58.31,"high":58.48,"low":57.25,"close":57.58,"volume":2297986,"rsi_14":26.98,"sma_20":116.23,"sma_60":111.84,"sma_120":70.05},{"date":"2025-01-27","open":53.51,"high":55.02,"low":53.32,"close":54.17,"volume":6093012,"rsi_14":0.0,"sma_20":113.51,"sma_60":112.21,"sma_120":70.6},{"date":"2025-01-28","open":54.41,"high":56.04,"low":53.69,"close":55.81,"volume":2570098,"rsi_14":32.38,"sma_20":111.85,"sma_60":112.75,"sma_120":71.19},{"date":"2025-01-29","open":55.93,"high":55.94,"low":54.74,"close":55.58,"volume":1924522,"rsi_14":87.9,"sma_20":110.79,"sma_60":112.98,"sma_120":71.77},{"date":"2025-01-30","open":56.2,"high":56.69,"low":55.02,"close":56.04,"volume":2799168,"rsi_14":67.39,"sma_20":111.94,"sma_60":113.25,"sma_120":72.37},{"date":"2025-01-31","open":56.87,"high":57.82,"low":55.62,"close":55.85,"volume":2812723,"rsi_14":69.92,"sma_20":111.94,"sma_60":113.25,"sma_120":72.95},{"date":"2025-02-03","open":53.97,"high":55.54,"low":53.44,"close":54.96,"volume":3498929,"rsi_14":0.0,"sma_20":111.93,"sma_60":113.11,"sma_120":73.51},{"date":"2025-02-04","open":55.04,"high":56.42,"low":54.97,"close":56.3,"volume":1822164,"rsi_14":60.18,"sma_20":111.53,"sma_60":112.59,"sma_120":74.09},{"date":"2025-02-05","open":55.72,"high":56.83,"low":55.45,"close":56.79,"volume":1815710,"rsi_14":100.0,"sma_20":111.8,"sma_60":112.17,"sma_120":74.65},{"date":"2025-02-06","open":56.89,"high":57.42,"low":56.55,"close":57.37,"volume":1846726,"rsi_14":100.0,"sma_20":114.02,"sma_60":112.24,"sma_120":75.23},{"date":"2025-02-07","open":57.48,"high":57.89,"low":55.75,"close":55.92,"volume":2251662,"rsi_14":28.33,"sma_20":113.7,"sma_60":112.48,"sma_120":75.77},{"date":"2025-02-10","open":56.82,"high":57.48,"low":56.72,"close":57.23,"volume":1360499,"rsi_14":47.57,"sma_20":113.95,"sma_60":112.84,"sma_120":76.32},{"date":"2025-02-11","open":56.52,"high":57.38,"low":56.5,"close":56.96,"volume":1110228,"rsi_14":83.02,"sma_20":113.81,"sma_60":113.11,"sma_120":76.87},{"date":"2025-02-12","open":55.73,"high":57.21,"low":55.67,"close":57.03,"volume":2106746,"rsi_14":19.4,"sma_20":114.46,"sma_60":113.36,"sma_120":77.41},{"date":"2025-02-13","open":57.39,"high":58.72,"low":57.21,"close":58.65,"volume":2633046,"rsi_14":100.0,"sma_20":115.48,"sma_60":114.11,"sma_120":77.98},{"date":"2025-02-14","open":58.63,"high":59.26,"low":58.57,"close":59.1,"volume":3142767,"rsi_14":100.0,"sma_20":116.98,"sma_60":114.95,"sma_120":78.57},{"date":"2025-02-18","open":59.46,"high":59.51,"low":58.64,"close":59.36,"volume":3269275,"rsi_14":100.0,"sma_20":118.45,"sma_60":115.61,"sma_120":79.15},{"date":"2025-02-19","open":59.19,"high":59.66,"low":58.73,"close":59.39,"volume":1365228,"rsi_14":100.0,"sma_20":118.92,"sma_60":116.16,"sma_120":79.74},{"date":"2025-02-20","open":59.21,"high":59.29,"low":57.83,"close":58.86,"volume":2083790,"rsi_14":5.36,"sma_20":118.73,"sma_60":116.66,"sma_120":80.32},{"date":"2025-02-21","open":59.1,"high":59.1,"low":56.33,"close":56.41,"volume":2623091,"rsi_14":0.0,"sma_20":117.55,"sma_60":116.72,"sma_120":80.87},{"date":"2025-02-24","open":56.78,"high":57.01,"low":54.99,"close":55.05,"volume":3306700,"rsi_14":0.0,"sma_20":116.22,"sma_60":116.57,"sma_120":81.4},{"date":"2025-02-25","open":54.92,"high":54.93,"low":52.85,"close":53.65,"volume":3604298,"rsi_14":0.0,"sma_20":113.14,"sma_60":116.05,"sma_120":81.9},{"date":"2025-02-26","open":54.13,"high":54.98,"low":53.25,"close":53.9,"volume":2773520,"rsi_14":14.89,"sma_20":110.0,"sma_60":115.27,"sma_120":82.42},{"date":"2025-02-27","open":54.67,"high":54.85,"low":50.87,"close":50.92,"volume":10383015,"rsi_14":7.6,"sma_20":108.21,"sma_60":114.22,"sma_120":82.9},{"date":"2025-02-28","open":50.86,"high":52.61,"low":50.22,"close":52.49,"volume":4520826,"rsi_14":34.58,"sma_20":105.75,"sma_60":112.41,"sma_120":83.4},{"date":"2025-03-03","open":53.18,"high":53.5,"low":49.47,"close":50.25,"volume":4728944,"rsi_14":41.18,"sma_20":104.67,"sma_60":110.75,"sma_120":83.88},{"date":"2025-03-04","open":49.61,"high":51.53,"low":48.3,"close":49.88,"volume":6281150,"rsi_14":0.0,"sma_20":102.67,"sma_60":108.6,"sma_120":84.35},{"date":"2025-03-05","open":50.0,"high":51.49,"low":49.01,"close":51.19,"volume":5037682,"rsi_14":77.98,"sma_20":101.75,"sma_60":106.49,"sma_120":84.84},{"date":"2025-03-06","open":49.45,"high":50.46,"low":47.94,"close":48.37,"volume":3804542,"rsi_14":31.68,"sma_20":101.0,"sma_60":104.93,"sma_120":85.26},{"date":"2025-03-07","open":48.11,"high":49.32,"low":46.82,"close":49.04,"volume":4223710,"rsi_14":19.17,"sma_20":99.82,"sma_60":103.25,"sma_120":85.69},{"date":"2025-03-10","open":47.36,"high":47.46,"low":44.42,"close":45.33,"volume":4486917,"rsi_14":15.24,"sma_20":98.6,"sma_60":101.91,"sma_120":86.05},{"date":"2025-03-11","open":45.11,"high":46.37,"low":44.12,"close":45.0,"volume":4810871,"rsi_14":0.0,"sma_20":95.01,"sma_60":99.92,"sma_120":86.41},{"date":"2025-03-12","open":46.43,"high":46.79,"low":45.03,"close":46.03,"volume":3567504,"rsi_14":75.91,"sma_20":92.61,"sma_60":98.27,"sma_120":86.78},{"date":"2025-03-13","open":45.86,"high":45.87,"low":43.96,"close":44.35,"volume":3699609,"rsi_14":38.1,"sma_20":91.08,"sma_60":96.86,"sma_120":87.13},{"date":"2025-03-14","open":45.34,"high":46.62,"low":45.23,"close":46.46,"volume":3020217,"rsi_14":55.64,"sma_20":90.67,"sma_60":95.32,"sma_120":87.5},{"date":"2025-03-17","open":46.44,"high":47.68,"low":46.1,"close":47.06,"volume":16510708,"rsi_14":100.0,"sma_20":91.55,"sma_60":94.5,"sma_120":87.88},{"date":"2025-03-18","open":46.4,"high":46.4,"low":45.02,"close":45.47,"volume":2528850,"rsi_14":27.33,"sma_20":92.45,"sma_60":93.62,"sma_120":88.22},{"date":"2025-03-19","open":45.86,"high":47.49,"low":45.5,"close":46.63,"volume":3287377,"rsi_14":42.11,"sma_20":92.93,"sma_60":92.69,"sma_120":88.59},{"date":"2025-03-20","open":45.85,"high":47.34,"low":45.72,"close":46.32,"volume":2733479,"rsi_14":78.91,"sma_20":92.89,"sma_60":92.19,"sma_120":88.95},{"date":"2025-03-21","open":45.32,"high":46.74,"low":45.1,"close":46.65,"volume":3098007,"rsi_14":51.56,"sma_20":93.32,"sma_60":92.35,"sma_120":89.31},{"date":"2025-03-24","open":48.08,"high":48.8,"low":47.95,"close":48.61,"volume":3121332,"rsi_14":100.0,"sma_20":94.74,"sma_60":93.1,"sma_120":89.7},{"date":"2025-03-25","open":48.78,"high":49.21,"low":48.6,"close":49.19,"volume":2000536,"rsi_14":100.0,"sma_20":96.72,"sma_60":94.0,"sma_120":90.11},{"date":"2025-03-26","open":48.96,"high":49.12,"low":47.06,"close":47.38,"volume":3224989,"rsi_14":24.12,"sma_20":97.03,"sma_60":94.5,"sma_120":90.49},{"date":"2025-03-27","open":46.97,"high":47.79,"low":46.56,"close":46.82,"volume":3133670,"rsi_14":0.0,"sma_20":96.31,"sma_60":94.55,"sma_120":90.86},{"date":"2025-03-28","open":46.45,"high":46.58,"low":44.17,"close":44.35,"volume":4122900,"rsi_14":0.0,"sma_20":95.22,"sma_60":94.43,"sma_120":91.2},{"date":"2025-03-31","open":43.0,"high":44.49,"low":42.12,"close":44.32,"volume":15609346,"rsi_14":0.0,"sma_20":92.18,"sma_60":94.0,"sma_120":91.52},{"date":"2025-04-01","open":44.01,"high":45.19,"low":43.47,"close":45.02,"volume":4727172,"rsi_14":95.86,"sma_20":90.22,"sma_60":93.6,"sma_120":91.87},{"date":"2025-04-02","open":43.77,"high":46.33,"low":43.73,"close":45.68,"volume":4030427,"rsi_14":100.0,"sma_20":89.52,"sma_60":93.29,"sma_120":92.21},{"date":"2025-04-03","open":41.88,"high":42.57,"low":40.69,"close":40.79,"volume":5182358,"rsi_14":11.88,"sma_20":89.96,"sma_60":92.93,"sma_120":92.46},{"date":"2025-04-04","open":38.49,"high":38.88,"low":35.78,"close":35.81,"volume":10794873,"rsi_14":0.0,"sma_20":86.84,"sma_60":91.13,"sma_120":92.64},{"date":"2025-04-07","open":33.27,"high":39.15,"low":32.28,"close":35.92,"volume":12420316,"rsi_14":2.06,"sma_20":80.26,"sma_60":88.05,"sma_120":92.81},{"date":"2025-04-08","open":38.35,"high":39.15,"low":33.51,"close":34.58,"volume":11596578,"rsi_14":7.27,"sma_20":74.26,"sma_60":85.15,"sma_120":92.96},{"date":"2025-04-09","open":34.48,"high":43.14,"low":34.46,"close":42.7,"volume":18948242,"rsi_14":85.87,"sma_20":71.71,"sma_60":82.5,"sma_120":93.25},{"date":"2025-04-10","open":40.57,"high":40.92,"low":36.72,"close":39.21,"volume":8724170,"rsi_14":69.94,"sma_20":76.18,"sma_60":81.75,"sma_120":93.48},{"date":"2025-04-11","open":38.96,"high":40.86,"low":38.34,"close":40.6,"volume":4812881,"rsi_14":28.43,"sma_20":78.9,"sma_60":80.59,"sma_120":93.74},{"date":"2025-04-14","open":42.42,"high":42.51,"low":40.31,"close":41.16,"volume":5820384,"rsi_14":100.0,"sma_20":81.55,"sma_60":79.65,"sma_120":94.0},{"date":"2025-04-15","open":41.35,"high":42.04,"low":40.92,"close":41.26,"volume":3301481,"rsi_14":100.0,"sma_20":81.18,"sma_60":78.66,"sma_120":94.26},{"date":"2025-04-16","open":39.62,"high":40.28,"low":37.6,"close":38.78,"volume":8268682,"rsi_14":3.68,"sma_20":80.93,"sma_60":78.29,"sma_120":94.47},{"date":"2025-04-17","open":39.24,"high":39.35,"low":38.25,"close":38.72,"volume":4445835,"rsi_14":0.0,"sma_20":79.21,"sma_60":78.96,"sma_120":94.7},{"date":"2025-04-21","open":37.69,"high":37.84,"low":35.89,"close":36.82,"volume":4509389,"rsi_14":0.0,"sma_20":76.35,"sma_60":79.31,"sma_120":94.89},{"date":"2025-04-22","open":37.76,"high":39.24,"low":37.56,"close":38.7,"volume":4752158,"rsi_14":49.8,"sma_20":76.32,"sma_60":79.86,"sma_120":95.11},{"date":"2025-04-23","open":41.13,"high":42.0,"low":40.18,"close":40.43,"volume":5572596,"rsi_14":100.0,"sma_20":76.47,"sma_60":79.38,"sma_120":95.36},{"date":"2025-04-24","open":40.8,"high":42.79,"low":40.69,"close":42.72,"volume":4374626,"rsi_14":100.0,"sma_20":81.64,"sma_60":79.96,"sma_120":95.64},{"date":"2025-04-25","open":42.65,"high":43.77,"low":42.36,"close":43.67,"volume":3484103,"rsi_14":100.0,"sma_20":84.95,"sma_60":80.62,"sma_120":95.94},{"date":"2025-04-28","open":43.75,"high":44.08,"low":42.46,"close":43.65,"volume":2440168,"rsi_14":97.93,"sma_20":86.98,"sma_60":81.19,"sma_120":96.26},{"date":"2025-04-29","open":43.2,"high":44.36,"low":43.13,"close":44.19,"volume":2261613,"rsi_14":96.43,"sma_20":87.91,"sma_60":82.13,"sma_120":96.58},{"date":"2025-04-30","open":42.65,"high":44.5,"low":41.76,"close":44.18,"volume":3361931,"rsi_14":98.18,"sma_20":88.27,"sma_60":83.39,"sma_120":96.91},{"date":"2025-05-01","open":45.65,"high":46.39,"low":45.16,"close":45.26,"volume":11353896,"rsi_14":99.09,"sma_20":89.35,"sma_60":85.11,"sma_120":97.24},{"date":"2025-05-02","open":46.22,"high":47.05,"low":45.92,"close":46.65,"volume":2698458,"rsi_14":100.0,"sma_20":91.08,"sma_60":87.22,"sma_120":97.58},{"date":"2025-05-05","open":45.85,"high":46.68,"low":45.74,"close":46.1,"volume":1794837,"rsi_14":71.72,"sma_20":92.32,"sma_60":88.78,"sma_120":97.89},{"date":"2025-05-06","open":44.88,"high":45.92,"low":44.62,"close":45.25,"volume":2824367,"rsi_14":0.0,"sma_20":92.17,"sma_60":89.68,"sma_120":98.18},{"date":"2025-05-07","open":45.35,"high":46.04,"low":44.35,"close":45.59,"volume":4709587,"rsi_14":28.57,"sma_20":91.49,"sma_60":90.26,"sma_120":98.49},{"date":"2025-05-08","open":46.55,"high":47.34,"low":45.75,"close":46.5,"volume":3084562,"rsi_14":100.0,"sma_20":91.85,"sma_60":90.92,"sma_120":98.8},{"date":"2025-05-09","open":46.86,"high":47.1,"low":46.1,"close":46.42,"volume":2310137,"rsi_14":91.92,"sma_20":92.64,"sma_60":91.52,"sma_120":99.12},{"date":"2025-05-12","open":50.04,"high":50.21,"low":48.99,"close":50.2,"volume":4550202,"rsi_14":97.93,"sma_20":95.78,"sma_60":92.92,"sma_120":99.51},{"date":"2025-05-13","open":50.46,"high":52.07,"low":50.32,"close":51.71,"volume":3897627,"rsi_14":100.0,"sma_20":99.45,"sma_60":94.58,"sma_120":99.95},{"date":"2025-05-14","open":51.94,"high":52.44,"low":51.75,"close":52.33,"volume":3050445,"rsi_14":100.0,"sma_20":103.22,"sma_60":96.09,"sma_120":100.39},{"date":"2025-05-15","open":51.88,"high":52.97,"low":51.64,"close":52.44,"volume":2532370,"rsi_14":100.0,"sma_20":104.64,"sma_60":97.5,"sma_120":100.83},{"date":"2025-05-16","open":52.71,"high":52.92,"low":51.99,"close":52.89,"volume":2597071,"rsi_14":100.0,"sma_20":105.41,"sma_60":99.18,"sma_120":101.27},{"date":"2025-05-19","open":51.41,"high":53.07,"low":51.39,"close":52.97,"volume":3059428,"rsi_14":100.0,"sma_20":105.84,"sma_60":100.95,"sma_120":101.71},{"date":"2025-05-20","open":52.44,"high":52.73,"low":51.87,"close":52.59,"volume":2095378,"rsi_14":16.48,"sma_20":105.9,"sma_60":102.49,"sma_120":102.15},{"date":"2025-05-21","open":51.78,"high":53.15,"low":50.76,"close":51.13,"volume":3969917,"rsi_14":0.0,"sma_20":104.65,"sma_60":103.58,"sma_120":102.11},{"date":"2025-05-22","open":51.23,"high":52.04,"low":50.98,"close":51.32,"volume":2336373,"rsi_14":11.48,"sma_20":103.53,"sma_60":104.35,"sma_120":102.07},{"date":"2025-05-23","open":49.73,"high":50.85,"low":49.61,"close":50.34,"volume":3599833,"rsi_14":16.24,"sma_20":102.63,"sma_60":104.37,"sma_120":102.02},{"date":"2025-05-27","open":51.69,"high":52.77,"low":51.39,"close":52.68,"volume":2372671,"rsi_14":70.53,"sma_20":103.17,"sma_60":104.4,"sma_120":102.0},{"date":"2025-05-28","open":52.88,"high":53.18,"low":52.12,"close":52.23,"volume":1605261,"rsi_14":83.9,"sma_20":103.26,"sma_60":104.39,"sma_120":101.95},{"date":"2025-05-29","open":53.7,"high":53.73,"low":51.9,"close":52.42,"volume":2055716,"rsi_14":29.69,"sma_20":104.12,"sma_60":104.36,"sma_120":101.9},{"date":"2025-05-30","open":52.29,"high":52.53,"low":50.78,"close":52.23,"volume":2645881,"rsi_14":50.0,"sma_20":105.09,"sma_60":104.29,"sma_120":101.82},{"date":"2025-06-02","open":51.84,"high":53.09,"low":51.6,"close":53.03,"volume":1724912,"rsi_14":80.9,"sma_20":105.41,"sma_60":104.2,"sma_120":101.76},{"date":"2025-06-03","open":53.1,"high":54.15,"low":52.93,"close":53.88,"volume":1986786,"rsi_14":100.0,"sma_20":106.45,"sma_60":104.65,"sma_120":101.7},{"date":"2025-06-04","open":53.99,"high":54.37,"low":53.61,"close":54.15,"volume":1970152,"rsi_14":100.0,"sma_20":107.72,"sma_60":105.34,"sma_120":101.66},{"date":"2025-06-05","open":54.44,"high":55.02,"low":52.89,"close":53.31,"volume":3689430,"rsi_14":24.78,"sma_20":107.83,"sma_60":105.9,"sma_120":101.61},{"date":"2025-06-06","open":54.37,"high":54.72,"low":54.01,"close":54.33,"volume":2144255,"rsi_14":54.79,"sma_20":108.12,"sma_60":106.6,"sma_120":101.55},{"date":"2025-06-09","open":54.38,"high":54.83,"low":54.16,"close":54.48,"volume":1606980,"rsi_14":100.0,"sma_20":108.44,"sma_60":107.07,"sma_120":101.5},{"date":"2025-06-10","open":54.57,"high":55.35,"low":54.12,"close":55.21,"volume":2385829,"rsi_14":100.0,"sma_20":109.67,"sma_60":107.75,"sma_120":101.45},{"date":"2025-06-11","open":55.49,"high":55.73,"low":54.35,"close":54.83,"volume":4054024,"rsi_14":65.47,"sma_20":110.0,"sma_60":108.33,"sma_120":101.36},{"date":"2025-06-12","open":54.54,"high":55.27,"low":54.49,"close":55.08,"volume":2552075,"rsi_14":39.37,"sma_20":110.35,"sma_60":108.92,"sma_120":101.29},{"date":"2025-06-13","open":53.82,"high":54.68,"low":53.41,"close":53.67,"volume":3700318,"rsi_14":15.02,"sma_20":109.73,"sma_60":109.0,"sma_120":101.26},{"date":"2025-06-16","open":54.37,"high":55.37,"low":54.36,"close":55.14,"volume":2554014,"rsi_14":51.12,"sma_20":109.5,"sma_60":109.25,"sma_120":101.27},{"date":"2025-06-17","open":54.6,"high":54.94,"low":53.84,"close":54.04,"volume":2228884,"rsi_14":57.36,"sma_20":108.91,"sma_60":109.31,"sma_120":101.25},{"date":"2025-06-18","open":54.25,"high":54.75,"low":53.71,"close":54.02,"volume":2483209,"rsi_14":0.0,"sma_20":109.05,"sma_60":109.4,"sma_120":101.21},{"date":"2025-06-20","open":54.67,"high":54.94,"low":53.17,"close":53.54,"volume":2664426,"rsi_14":0.0,"sma_20":108.85,"sma_60":109.34,"sma_120":101.13},{"date":"2025-06-23","open":53.66,"high":54.75,"low":53.02,"close":54.65,"volume":3275788,"rsi_14":69.78,"sma_20":108.24,"sma_60":109.19,"sma_120":101.07},{"date":"2025-06-24","open":55.72,"high":56.5,"low":55.6,"close":56.31,"volume":2765833,"rsi_14":100.0,"sma_20":110.08,"sma_60":109.43,"sma_120":101.07},{"date":"2025-06-25","open":56.78,"high":57.03,"low":56.23,"close":56.58,"volume":2648356,"rsi_14":100.0,"sma_20":112.06,"sma_60":109.8,"sma_120":101.1},{"date":"2025-06-26","open":57.05,"high":57.74,"low":56.66,"close":57.65,"volume":2788940,"rsi_14":100.0,"sma_20":113.95,"sma_60":110.53,"sma_120":101.16},{"date":"2025-06-27","open":57.85,"high":58.42,"low":57.26,"close":58.03,"volume":3078041,"rsi_14":100.0,"sma_20":115.09,"sma_60":111.39,"sma_120":101.23},{"date":"2025-06-30","open":58.67,"high":59.0,"low":58.21,"close":58.77,"volume":3345171,"rsi_14":100.0,"sma_20":116.52,"sma_60":112.33,"sma_120":101.28},{"date":"2025-07-01","open":58.34,"high":58.55,"low":57.26,"close":57.74,"volume":3498438,"rsi_14":41.93,"sma_20":116.55,"sma_60":113.18,"sma_120":101.3},{"date":"2025-07-02","open":57.57,"high":58.6,"low":57.56,"close":58.56,"volume":2522634,"rsi_14":44.29,"sma_20":116.85,"sma_60":114.28,"sma_120":101.36},{"date":"2025-07-03","open":59.04,"high":59.87,"low":59.02,"close":59.66,"volume":2157537,"rsi_14":100.0,"sma_20":117.57,"sma_60":115.58,"sma_120":101.44},{"date":"2025-07-07","open":59.07,"high":59.25,"low":58.24,"close":58.76,"volume":3178889,"rsi_14":55.14,"sma_20":118.2,"sma_60":116.36,"sma_120":101.54},{"date":"2025-07-08","open":59.03,"high":59.16,"low":58.56,"close":58.81,"volume":1702272,"rsi_14":4.79,"sma_20":118.27,"sma_60":116.91,"sma_120":101.64},{"date":"2025-07-09","open":59.25,"high":59.93,"low":58.97,"close":59.64,"volume":2015264,"rsi_14":100.0,"sma_20":118.34,"sma_60":117.52,"sma_120":101.76},{"date":"2025-07-10","open":59.75,"high":59.84,"low":58.87,"close":59.45,"volume":1780587,"rsi_14":81.37,"sma_20":118.82,"sma_60":117.9,"sma_120":101.83},{"date":"2025-07-11","open":58.96,"high":59.49,"low":58.69,"close":59.16,"volume":1898620,"rsi_14":0.0,"sma_20":118.98,"sma_60":118.09,"sma_120":101.91},{"date":"2025-07-14","open":59.1,"high":59.73,"low":58.6,"close":59.57,"volume":1622888,"rsi_14":58.7,"sma_20":118.95,"sma_60":118.38,"sma_120":101.97},{"date":"2025-07-15","open":60.44,"high":60.52,"low":59.66,"close":59.66,"volume":2523225,"rsi_14":100.0,"sma_20":119.13,"sma_60":118.75,"sma_120":102.02},{"date":"2025-07-16","open":59.78,"high":59.92,"low":58.56,"close":59.79,"volume":2949182,"rsi_14":100.0,"sma_20":119.53,"sma_60":118.93,"sma_120":102.05},{"date":"2025-07-17","open":59.94,"high":60.85,"low":59.76,"close":60.75,"volume":2505908,"rsi_14":100.0,"sma_20":120.35,"sma_60":119.27,"sma_120":102.09},{"date":"2025-07-18","open":61.01,"high":61.05,"low":60.32,"close":60.59,"volume":3271079,"rsi_14":86.1,"sma_20":121.0,"sma_60":119.69,"sma_120":102.14},{"date":"2025-07-21","open":60.78,"high":61.63,"low":60.76,"close":61.22,"volume":2400603,"rsi_14":80.13,"sma_20":121.9,"sma_60":120.17,"sma_120":102.26},{"date":"2025-07-22","open":61.23,"high":61.25,"low":60.0,"close":60.57,"volume":3600366,"rsi_14":49.21,"sma_20":121.79,"sma_60":120.41,"sma_120":102.34},{"date":"2025-07-23","open":60.8,"high":61.12,"low":60.2,"close":61.12,"volume":3811880,"rsi_14":45.8,"sma_20":122.1,"sma_60":120.83,"sma_120":102.43},{"date":"2025-07-24","open":61.4,"high":61.64,"low":61.0,"close":61.39,"volume":2566332,"rsi_14":100.0,"sma_20":122.28,"sma_60":121.31,"sma_120":102.52},{"date":"2025-07-25","open":61.33,"high":61.92,"low":61.19,"close":61.63,"volume":2182285,"rsi_14":100.0,"sma_20":122.97,"sma_60":121.79,"sma_120":102.61},{"date":"2025-07-28","open":61.92,"high":62.21,"low":61.75,"close":62.02,"volume":2272053,"rsi_14":100.0,"sma_20":123.58,"sma_60":122.32,"sma_120":102.73},{"date":"2025-07-29","open":62.58,"high":62.87,"low":61.65,"close":61.84,"volume":2585227,"rsi_14":67.83,"sma_20":123.87,"sma_60":122.71,"sma_120":102.82},{"date":"2025-07-30","open":62.0,"high":62.52,"low":61.34,"close":61.98,"volume":2663745,"rsi_14":43.94,"sma_20":124.07,"sma_60":123.01,"sma_120":102.9},{"date":"2025-07-31","open":63.37,"high":63.4,"low":61.05,"close":61.29,"volume":4090161,"rsi_14":17.37,"sma_20":123.58,"sma_60":123.11,"sma_120":102.97},{"date":"2025-08-01","open":59.94,"high":59.97,"low":58.31,"close":58.85,"volume":4739869,"rsi_14":0.0,"sma_20":123.28,"sma_60":123.03,"sma_120":103.02},{"date":"2025-08-04","open":59.95,"high":61.06,"low":59.93,"close":61.01,"volume":3091199,"rsi_14":46.91,"sma_20":121.08,"sma_60":122.68,"sma_120":103.08},{"date":"2025-08-05","open":61.28,"high":61.54,"low":60.06,"close":60.17,"volume":2186094,"rsi_14":71.93,"sma_20":120.74,"sma_60":122.64,"sma_120":103.13},{"date":"2025-08-06","open":60.34,"high":61.78,"low":60.26,"close":61.68,"volume":2894613,"rsi_14":64.19,"sma_20":122.08,"sma_60":122.46,"sma_120":103.21},{"date":"2025-08-07","open":62.62,"high":62.98,"low":61.2,"close":62.09,"volume":3046703,"rsi_14":100.0,"sma_20":122.92,"sma_60":122.53,"sma_120":103.26},{"date":"2025-08-08","open":62.32,"high":63.27,"low":62.26,"close":63.22,"volume":2605890,"rsi_14":100.0,"sma_20":124.91,"sma_60":122.83,"sma_120":103.33},{"date":"2025-08-11","open":63.24,"high":63.7,"low":62.55,"close":62.81,"volume":3169523,"rsi_14":73.29,"sma_20":125.66,"sma_60":123.04,"sma_120":103.39},{"date":"2025-08-12","open":63.33,"high":64.47,"low":62.76,"close":64.4,"volume":3620824,"rsi_14":79.6,"sma_20":127.17,"sma_60":123.67,"sma_120":103.47},{"date":"2025-08-13","open":65.0,"high":65.11,"low":64.15,"close":64.45,"volume":2711094,"rsi_14":100.0,"sma_20":128.07,"sma_60":124.66,"sma_120":103.56},{"date":"2025-08-14","open":63.99,"high":64.79,"low":63.91,"close":64.34,"volume":2872907,"rsi_14":30.3,"sma_20":128.99,"sma_60":125.72,"sma_120":103.69},{"date":"2025-08-15","open":64.31,"high":64.31,"low":63.37,"close":63.73,"volume":2804294,"rsi_14":0.0,"sma_20":128.52,"sma_60":126.45,"sma_120":103.83},{"date":"2025-08-18","open":63.54,"high":63.83,"low":63.29,"close":63.69,"volume":1956047,"rsi_14":0.0,"sma_20":127.99,"sma_60":127.12,"sma_120":104.0},{"date":"2025-08-19","open":63.52,"high":63.54,"low":61.72,"close":61.95,"volume":3096230,"rsi_14":0.0,"sma_20":127.04,"sma_60":127.16,"sma_120":104.13},{"date":"2025-08-20","open":61.73,"high":61.74,"low":59.67,"close":61.19,"volume":4272275,"rsi_14":0.0,"sma_20":126.12,"sma_60":127.11,"sma_120":104.3},{"date":"2025-08-21","open":60.84,"high":61.31,"low":60.13,"close":60.63,"volume":2297432,"rsi_14":0.0,"sma_20":124.3,"sma_60":126.73,"sma_120":104.44},{"date":"2025-08-22","open":60.9,"high":62.91,"low":60.6,"close":62.48,"volume":5137966,"rsi_14":76.72,"sma_20":122.68,"sma_60":126.25,"sma_120":104.64},{"date":"2025-08-25","open":62.12,"high":62.75,"low":61.85,"close":62.1,"volume":2315746,"rsi_14":83.11,"sma_20":123.17,"sma_60":125.94,"sma_120":104.84},{"date":"2025-08-26","open":61.98,"high":62.66,"low":61.77,"close":62.6,"volume":2417036,"rsi_14":57.14,"sma_20":123.97,"sma_60":125.41,"sma_120":105.03},{"date":"2025-08-27","open":62.36,"high":62.97,"low":62.09,"close":62.78,"volume":3657766,"rsi_14":100.0,"sma_20":124.99,"sma_60":125.0,"sma_120":105.27},{"date":"2025-08-28","open":62.9,"high":63.74,"low":62.54,"close":63.54,"volume":5360359,"rsi_14":100.0,"sma_20":125.36,"sma_60":124.74,"sma_120":105.51},{"date":"2025-08-29","open":62.98,"high":63.05,"low":61.63,"close":62.02,"volume":3752748,"rsi_14":33.41,"sma_20":126.11,"sma_60":124.65,"sma_120":105.79},{"date":"2025-09-02","open":60.06,"high":61.05,"low":59.65,"close":60.99,"volume":5446964,"rsi_14":0.0,"sma_20":125.56,"sma_60":124.46,"sma_120":106.06},{"date":"2025-09-03","open":61.75,"high":62.29,"low":61.22,"close":61.92,"volume":4521930,"rsi_14":47.45,"sma_20":123.43,"sma_60":124.57,"sma_120":106.32},{"date":"2025-09-04","open":62.07,"high":63.12,"low":61.7,"close":63.05,"volume":3294667,"rsi_14":100.0,"sma_20":124.25,"sma_60":124.95,"sma_120":106.63},{"date":"2025-09-05","open":64.16,"high":64.3,"low":62.2,"close":63.19,"volume":3926925,"rsi_14":100.0,"sma_20":125.7,"sma_60":125.15,"sma_120":106.91},{"date":"2025-09-08","open":63.69,"high":64.23,"low":63.57,"close":63.8,"volume":3013524,"rsi_14":100.0,"sma_20":126.91,"sma_60":125.5,"sma_120":107.19},{"date":"2025-09-09","open":63.96,"high":64.25,"low":63.4,"close":64.15,"volume":3076817,"rsi_14":100.0,"sma_20":127.67,"sma_60":125.84,"sma_120":107.5},{"date":"2025-09-10","open":64.86,"high":64.86,"low":63.72,"close":64.19,"volume":3655588,"rsi_14":100.0,"sma_20":128.31,"sma_60":126.1,"sma_120":107.79},{"date":"2025-09-11","open":64.74,"high":65.11,"low":64.39,"close":64.92,"volume":3821779,"rsi_14":100.0,"sma_20":129.06,"sma_60":126.57,"sma_120":108.1},{"date":"2025-09-12","open":65.11,"high":65.74,"low":64.9,"close":65.48,"volume":3232730,"rsi_14":100.0,"sma_20":129.98,"sma_60":127.48,"sma_120":108.42},{"date":"2025-09-15","open":65.86,"high":66.6,"low":65.83,"close":66.59,"volume":2957126,"rsi_14":100.0,"sma_20":131.59,"sma_60":128.7,"sma_120":108.71},{"date":"2025-09-16","open":66.78,"high":66.84,"low":66.3,"close":66.44,"volume":2328977,"rsi_14":88.14,"sma_20":132.61,"sma_60":129.64,"sma_120":109.0},{"date":"2025-09-17","open":66.44,"high":66.57,"low":64.91,"close":66.16,"volume":3884916,"rsi_14":0.0,"sma_20":132.97,"sma_60":130.36,"sma_120":109.31},{"date":"2025-09-18","open":67.27,"high":67.99,"low":66.84,"close":67.38,"volume":2168072,"rsi_14":81.13,"sma_20":133.54,"sma_60":131.27,"sma_120":109.66},{"date":"2025-09-19","open":67.78,"high":68.41,"low":67.46,"close":68.26,"volume":2104363,"rsi_14":100.0,"sma_20":134.84,"sma_60":132.28,"sma_120":110.05},{"date":"2025-09-22","open":68.03,"high":69.19,"low":68.02,"close":69.05,"volume":2529185,"rsi_14":100.0,"sma_20":136.75,"sma_60":133.42,"sma_120":110.47},{"date":"2025-09-23","open":69.06,"high":69.11,"low":67.84,"close":68.12,"volume":2256515,"rsi_14":45.95,"sma_20":137.18,"sma_60":134.27,"sma_120":110.85},{"date":"2025-09-24","open":68.42,"high":68.48,"low":67.01,"close":67.64,"volume":2663340,"rsi_14":0.0,"sma_20":136.65,"sma_60":134.84,"sma_120":111.22},{"date":"2025-09-25","open":66.74,"high":67.39,"low":65.9,"close":67.04,"volume":2516004,"rsi_14":0.0,"sma_20":135.32,"sma_60":135.09,"sma_120":111.65},{"date":"2025-09-26","open":67.19,"high":67.63,"low":66.45,"close":67.57,"volume":1558687,"rsi_14":46.96,"sma_20":134.97,"sma_60":135.33,"sma_120":112.18},{"date":"2025-09-29","open":68.26,"high":68.92,"low":67.89,"close":68.18,"volume":2137996,"rsi_14":100.0,"sma_20":135.41,"sma_60":135.76,"sma_120":112.72},{"date":"2025-09-30","open":68.09,"high":68.61,"low":67.56,"close":68.52,"volume":1728251,"rsi_14":100.0,"sma_20":136.39,"sma_60":136.19,"sma_120":113.29},{"date":"2025-10-01","open":67.79,"high":69.3,"low":67.61,"close":69.18,"volume":2106776,"rsi_14":100.0,"sma_20":137.46,"sma_60":136.51,"sma_120":113.73},{"date":"2025-10-02","open":70.04,"high":70.05,"low":69.09,"close":69.74,"volume":1981438,"rsi_14":100.0,"sma_20":138.52,"sma_60":136.77,"sma_120":114.23},{"date":"2025-10-03","open":69.89,"high":70.07,"low":68.71,"close":69.11,"volume":1969406,"rsi_14":47.06,"sma_20":138.86,"sma_60":136.88,"sma_120":114.71},{"date":"2025-10-06","open":70.32,"high":70.53,"low":69.75,"close":70.15,"volume":1870801,"rsi_14":62.39,"sma_20":139.49,"sma_60":137.39,"sma_120":115.19},{"date":"2025-10-07","open":70.45,"high":70.59,"low":69.06,"close":69.4,"volume":1637838,"rsi_14":58.06,"sma_20":139.31,"sma_60":137.87,"sma_120":115.66},{"date":"2025-10-08","open":69.59,"high":71.05,"low":69.58,"close":70.98,"volume":1267114,"rsi_14":67.67,"sma_20":140.52,"sma_60":138.73,"sma_120":116.2},{"date":"2025-10-09","open":70.99,"high":71.0,"low":70.05,"close":70.79,"volume":1144739,"rsi_14":89.52,"sma_20":141.04,"sma_60":139.42,"sma_120":116.73},{"date":"2025-10-10","open":70.92,"high":71.32,"low":65.74,"close":65.83,"volume":4953820,"rsi_14":0.0,"sma_20":140.69,"sma_60":139.34,"sma_120":117.21},{"date":"2025-10-13","open":68.1,"high":68.84,"low":67.57,"close":68.63,"volume":3741249,"rsi_14":36.12,"sma_20":137.44,"sma_60":138.85,"sma_120":117.71},{"date":"2025-10-14","open":67.09,"high":68.77,"low":65.9,"close":67.72,"volume":4181051,"rsi_14":75.44,"sma_20":136.45,"sma_60":138.75,"sma_120":118.17},{"date":"2025-10-15","open":69.06,"high":69.66,"low":67.22,"close":68.64,"volume":3302274,"rsi_14":50.14,"sma_20":135.38,"sma_60":138.37,"sma_120":118.6},{"date":"2025-10-16","open":69.29,"high":70.02,"low":67.12,"close":68.13,"volume":4415577,"rsi_14":64.34,"sma_20":136.74,"sma_60":138.18,"sma_120":119.01},{"date":"2025-10-17","open":67.63,"high":69.35,"low":67.28,"close":69.0,"volume":3880642,"rsi_14":63.04,"sma_20":136.66,"sma_60":137.84,"sma_120":119.43},{"date":"2025-10-20","open":69.74,"high":71.01,"low":69.71,"close":70.72,"volume":2408451,"rsi_14":100.0,"sma_20":138.17,"sma_60":137.86,"sma_120":119.87},{"date":"2025-10-21","open":70.74,"high":70.99,"low":70.21,"close":70.68,"volume":2354330,"rsi_14":97.73,"sma_20":139.1,"sma_60":137.82,"sma_120":120.31},{"date":"2025-10-22","open":70.53,"high":70.67,"low":67.98,"close":69.28,"volume":3890265,"rsi_14":0.0,"sma_20":140.57,"sma_60":137.93,"sma_120":120.71},{"date":"2025-10-23","open":69.15,"high":70.64,"low":69.07,"close":70.47,"volume":2581280,"rsi_14":45.86,"sma_20":140.4,"sma_60":138.73,"sma_120":121.11},{"date":"2025-10-24","open":71.67,"high":72.23,"low":71.48,"close":71.9,"volume":3514499,"rsi_14":100.0,"sma_20":141.39,"sma_60":139.59,"sma_120":121.54},{"date":"2025-10-27","open":73.68,"high":74.59,"low":73.54,"close":74.48,"volume":2463707,"rsi_14":100.0,"sma_20":144.92,"sma_60":141.07,"sma_120":122.02},{"date":"2025-10-28","open":75.02,"high":76.02,"low":74.75,"close":75.6,"volume":2672360,"rsi_14":100.0,"sma_20":148.38,"sma_60":142.75,"sma_120":122.52},{"date":"2025-10-29","open":76.24,"high":76.57,"low":74.96,"close":76.29,"volume":3721489,"rsi_14":100.0,"sma_20":151.2,"sma_60":144.57,"sma_120":123.02},{"date":"2025-10-30","open":75.41,"high":75.72,"low":73.91,"close":73.94,"volume":3853040,"rsi_14":22.62,"sma_20":150.7,"sma_60":145.55,"sma_120":123.48},{"date":"2025-10-31","open":75.82,"high":75.84,"low":74.06,"close":74.65,"volume":2514234,"rsi_14":23.25,"sma_20":149.97,"sma_60":146.48,"sma_120":123.88},{"date":"2025-11-03","open":76.05,"high":76.21,"low":74.79,"close":75.32,"volume":2147132,"rsi_14":100.0,"sma_20":149.52,"sma_60":147.7,"sma_120":124.28},{"date":"2025-11-04","open":73.21,"high":74.08,"low":72.07,"close":72.23,"volume":3938270,"rsi_14":17.82,"sma_20":148.25,"sma_60":148.27,"sma_120":124.61},{"date":"2025-11-05","open":72.07,"high":73.96,"low":71.76,"close":73.18,"volume":2482064,"rsi_14":23.51,"sma_20":147.16,"sma_60":148.76,"sma_120":124.95},{"date":"2025-11-06","open":72.82,"high":72.87,"low":70.14,"close":70.45,"volume":3704777,"rsi_14":25.75,"sma_20":146.67,"sma_60":148.71,"sma_120":125.24},{"date":"2025-11-07","open":69.65,"high":70.02,"low":67.42,"close":69.97,"volume":4875632,"rsi_14":0.0,"sma_20":143.83,"sma_60":148.01,"sma_120":125.53},{"date":"2025-11-10","open":72.05,"high":73.29,"low":71.59,"close":73.04,"volume":3336062,"rsi_14":86.6,"sma_20":142.36,"sma_60":146.91,"sma_120":125.87},{"date":"2025-11-11","open":72.43,"high":72.92,"low":71.7,"close":72.65,"volume":2185359,"rsi_14":88.73,"sma_20":142.76,"sma_60":146.21,"sma_120":126.22},{"date":"2025-11-12","open":73.42,"high":73.42,"low":71.76,"close":72.52,"volume":2643753,"rsi_14":0.0,"sma_20":144.39,"sma_60":145.67,"sma_120":126.58},{"date":"2025-11-13","open":71.68,"high":71.8,"low":69.02,"close":69.54,"volume":4275015,"rsi_14":0.0,"sma_20":145.27,"sma_60":145.14,"sma_120":126.9},{"date":"2025-11-14","open":67.5,"high":70.65,"low":66.96,"close":69.61,"volume":4991006,"rsi_14":2.29,"sma_20":142.9,"sma_60":143.86,"sma_120":127.18},{"date":"2025-11-17","open":69.02,"high":70.44,"low":67.56,"close":68.42,"volume":4191822,"rsi_14":5.53,"sma_20":140.68,"sma_60":142.9,"sma_120":127.45},{"date":"2025-11-18","open":67.48,"high":68.11,"low":65.64,"close":66.76,"volume":4637172,"rsi_14":0.0,"sma_20":138.23,"sma_60":141.83,"sma_120":127.68},{"date":"2025-11-19","open":66.92,"high":68.94,"low":66.36,"close":67.51,"volume":3181225,"rsi_14":31.34,"sma_20":136.34,"sma_60":140.71,"sma_120":127.94},{"date":"2025-11-20","open":70.19,"high":70.71,"low":64.13,"close":64.33,"volume":7509206,"rsi_14":2.1,"sma_20":131.57,"sma_60":138.91,"sma_120":127.59},{"date":"2025-11-21","open":64.68,"high":66.78,"low":63.22,"close":65.28,"volume":10246008,"rsi_14":1.32,"sma_20":106.55,"sma_60":129.69,"sma_120":127.23},{"date":"2025-11-24","open":66.39,"high":68.94,"low":66.38,"close":68.65,"volume":6323800,"rsi_14":100.0,"sma_20":82.65,"sma_60":120.36,"sma_120":126.9},{"date":"2025-11-25","open":68.21,"high":69.74,"low":66.81,"close":69.43,"volume":6988000,"rsi_14":100.0,"sma_20":79.37,"sma_60":119.09,"sma_120":126.59},{"date":"2025-11-26","open":70.27,"high":71.08,"low":69.77,"close":70.66,"volume":5542200,"rsi_14":100.0,"sma_20":76.15,"sma_60":117.85,"sma_120":126.27},{"date":"2025-11-28","open":71.03,"high":71.74,"low":70.89,"close":71.72,"volume":4196686,"rsi_14":15.4,"sma_20":120.23,"sma_60":131.77,"sma_120":125.96},{"date":"2025-12-01","open":70.47,"high":71.79,"low":70.19,"close":71.27,"volume":3899612,"rsi_14":9.74,"sma_20":116.33,"sma_60":130.85,"sma_120":125.63},{"date":"2025-12-02","open":71.77,"high":72.76,"low":71.35,"close":72.38,"volume":4059639,"rsi_14":10.9,"sma_20":112.41,"sma_60":129.93,"sma_120":125.32},{"date":"2025-12-03","open":71.8,"high":72.87,"low":71.43,"close":72.7,"volume":3311296,"rsi_14":11.24,"sma_20":108.82,"sma_60":129.0,"sma_120":125.01},{"date":"2025-12-04","open":73.02,"high":73.05,"low":71.79,"close":72.53,"volume":3357164,"rsi_14":11.98,"sma_20":105.12,"sma_60":128.07,"sma_120":124.71},{"date":"2025-12-05","open":72.86,"high":73.92,"low":72.71,"close":73.13,"volume":3703915,"rsi_14":12.44,"sma_20":101.73,"sma_60":127.12,"sma_120":124.4},{"date":"2025-12-08","open":73.5,"high":73.89,"low":72.22,"close":72.8,"volume":2787084,"rsi_14":12.74,"sma_20":98.37,"sma_60":126.15,"sma_120":124.11},{"date":"2025-12-09","open":72.51,"high":73.18,"low":72.2,"close":73.01,"volume":2750791,"rsi_14":13.47,"sma_20":94.71,"sma_60":125.15,"sma_120":123.81},{"date":"2025-12-10","open":72.7,"high":73.95,"low":72.03,"close":73.57,"volume":4132586,"rsi_14":12.46,"sma_20":91.12,"sma_60":124.16,"sma_120":123.53},{"date":"2025-12-11","open":72.69,"high":73.13,"low":71.26,"close":73.09,"volume":5511374,"rsi_14":87.64,"sma_20":87.52,"sma_60":123.17,"sma_120":123.23},{"date":"2025-12-12","open":72.26,"high":72.58,"low":69.75,"close":70.26,"volume":8015476,"rsi_14":68.39,"sma_20":84.07,"sma_60":122.09,"sma_120":122.87},{"date":"2025-12-15","open":71.37,"high":71.37,"low":69.28,"close":69.55,"volume":5727601,"rsi_14":54.14,"sma_20":80.58,"sma_60":120.97,"sma_120":122.51},{"date":"2025-12-16","open":69.02,"high":70.21,"low":68.72,"close":69.82,"volume":6377166,"rsi_14":51.88,"sma_20":77.23,"sma_60":119.83,"sma_120":122.13},{"date":"2025-12-17","open":70.1,"high":70.22,"low":67.18,"close":67.2,"volume":9929217,"rsi_14":35.29,"sma_20":73.91,"sma_60":118.68,"sma_120":121.72},{"date":"2025-12-18","open":69.3,"high":70.0,"low":68.67,"close":69.16,"volume":5479132,"rsi_14":39.84,"sma_20":70.61,"sma_60":117.58,"sma_120":121.32},{"date":"2025-12-19","open":69.78,"high":71.05,"low":69.76,"close":70.97,"volume":5733488,"rsi_14":48.93,"sma_20":70.94,"sma_60":116.52,"sma_120":120.95},{"date":"2025-12-22","open":72.1,"high":72.15,"low":71.26,"close":71.58,"volume":4336320,"rsi_14":47.04,"sma_20":71.26,"sma_60":115.46,"sma_120":120.57},{"date":"2025-12-23","open":71.35,"high":72.31,"low":71.26,"close":72.27,"volume":4157360,"rsi_14":48.45,"sma_20":71.44,"sma_60":114.39,"sma_120":120.17},{"date":"2025-12-24","open":72.2,"high":72.74,"low":72.15,"close":72.67,"volume":2533998,"rsi_14":50.39,"sma_20":71.6,"sma_60":113.32,"sma_120":119.8},{"date":"2025-12-26","open":72.79,"high":72.99,"low":72.44,"close":72.62,"volume":2707526,"rsi_14":48.0,"sma_20":71.7,"sma_60":112.22,"sma_120":119.42},{"date":"2025-12-29","open":71.72,"high":72.34,"low":71.41,"close":71.9,"volume":4585544,"rsi_14":46.66,"sma_20":71.71,"sma_60":111.09,"sma_120":119.03},{"date":"2025-12-30","open":71.65,"high":72.19,"low":71.51,"close":71.55,"volume":2467344,"rsi_14":44.7,"sma_20":71.72,"sma_60":109.98,"sma_120":118.63},{"date":"2025-12-31","open":71.59,"high":71.65,"low":70.29,"close":70.35,"volume":3960532,"rsi_14":38.94,"sma_20":71.62,"sma_60":108.81,"sma_120":118.23},{"date":"2026-01-02","open":71.65,"high":72.26,"low":69.38,"close":70.04,"volume":7355501,"rsi_14":39.39,"sma_20":71.48,"sma_60":107.67,"sma_120":117.82},{"date":"2026-01-05","open":71.45,"high":71.8,"low":70.88,"close":71.14,"volume":5097814,"rsi_14":53.36,"sma_20":71.41,"sma_60":106.48,"sma_120":117.42},{"date":"2026-01-06","open":71.43,"high":72.53,"low":71.28,"close":72.4,"volume":4801592,"rsi_14":60.62,"sma_20":71.37,"sma_60":105.33,"sma_120":117.02},{"date":"2026-01-07","open":72.29,"high":73.43,"low":72.19,"close":72.53,"volume":4126579,"rsi_14":60.2,"sma_20":71.36,"sma_60":104.34,"sma_120":116.62},{"date":"2026-01-08","open":72.31,"high":72.37,"low":71.08,"close":71.69,"volume":4344600,"rsi_14":69.59,"sma_20":71.29,"sma_60":103.25,"sma_120":116.2},{"date":"2026-01-09","open":71.87,"high":73.37,"low":71.34,"close":73.08,"volume":4090009,"rsi_14":67.99,"sma_20":71.26,"sma_60":102.21,"sma_120":115.79},{"date":"2026-01-12","open":72.07,"high":73.58,"low":72.06,"close":73.21,"volume":3879181,"rsi_14":62.12,"sma_20":71.27,"sma_60":101.14,"sma_120":115.39},{"date":"2026-01-13","open":73.2,"high":73.72,"low":72.38,"close":72.95,"volume":4804851,"rsi_14":57.61,"sma_20":71.4,"sma_60":100.08,"sma_120":114.98},{"date":"2026-01-14","open":72.02,"high":72.3,"low":70.24,"close":71.43,"volume":5370128,"rsi_14":45.48,"sma_20":71.5,"sma_60":98.97,"sma_120":114.55},{"date":"2026-01-15","open":73.06,"high":73.16,"low":71.67,"close":71.88,"volume":4026001,"rsi_14":45.93,"sma_20":71.6,"sma_60":97.81,"sma_120":114.12},{"date":"2026-01-16","open":72.73,"high":72.86,"low":71.2,"close":71.69,"volume":4071316,"rsi_14":100.0,"sma_20":72.98,"sma_60":116.62,"sma_120":125.96},{"date":"2026-01-20","open":69.25,"high":70.29,"low":68.44,"close":68.67,"volume":7275267,"rsi_14":36.71,"sma_20":71.79,"sma_60":95.48,"sma_120":113.22},{"date":"2026-01-21","open":68.98,"high":71.46,"low":68.63,"close":70.48,"volume":9095778,"rsi_14":46.07,"sma_20":71.77,"sma_60":94.3,"sma_120":112.78},{"date":"2026-01-22","open":71.91,"high":71.92,"low":70.87,"close":71.55,"volume":4275572,"rsi_14":54.45,"sma_20":71.77,"sma_60":93.1,"sma_120":112.35},{"date":"2026-01-23","open":71.26,"high":72.58,"low":71.02,"close":71.99,"volume":4766540,"rsi_14":57.16,"sma_20":71.75,"sma_60":91.81,"sma_120":111.97},{"date":"2026-01-26","open":72.07,"high":73.08,"low":71.84,"close":72.6,"volume":3777097,"rsi_14":55.56,"sma_20":71.75,"sma_60":90.5,"sma_120":111.55},{"date":"2026-01-27","open":73.38,"high":74.1,"low":73.01,"close":73.89,"volume":3200216,"rsi_14":55.7,"sma_20":71.81,"sma_60":89.18,"sma_120":111.17},{"date":"2026-01-28","open":74.9,"high":75.15,"low":74.03,"close":74.29,"volume":4422932,"rsi_14":56.59,"sma_20":71.93,"sma_60":87.96,"sma_120":110.76},{"date":"2026-01-29","open":74.22,"high":74.45,"low":70.85,"close":73.46,"volume":6630947,"rsi_14":56.59,"sma_20":72.03,"sma_60":86.69,"sma_120":110.33},{"date":"2026-01-30","open":72.53,"high":73.14,"low":71.08,"close":71.65,"volume":6850512,"rsi_14":44.84,"sma_20":72.09,"sma_60":85.37,"sma_120":109.88},{"date":"2026-02-02","open":70.93,"high":73.17,"low":70.92,"close":72.67,"volume":4547932,"rsi_14":48.17,"sma_20":72.22,"sma_60":84.17,"sma_120":109.43},{"date":"2026-02-03","open":73.13,"high":73.23,"low":69.11,"close":70.4,"volume":4695738,"rsi_14":42.39,"sma_20":72.19,"sma_60":82.91,"sma_120":108.95},{"date":"2026-02-04","open":70.05,"high":70.07,"low":66.73,"close":67.92,"volume":10802645,"rsi_14":40.09,"sma_20":71.96,"sma_60":81.69,"sma_120":108.44},{"date":"2026-02-05","open":66.66,"high":67.71,"low":65.45,"close":65.98,"volume":12348054,"rsi_14":34.64,"sma_20":71.64,"sma_60":80.45,"sma_120":107.91},{"date":"2026-02-06","open":66.63,"high":69.11,"low":66.33,"close":68.73,"volume":11017190,"rsi_14":43.2,"sma_20":71.49,"sma_60":79.16,"sma_120":107.42},{"date":"2026-02-09","open":68.24,"high":70.25,"low":67.68,"close":69.77,"volume":6466988,"rsi_14":52.78,"sma_20":71.32,"sma_60":77.9,"sma_120":106.94},{"date":"2026-02-10","open":69.99,"high":70.34,"low":69.0,"close":69.12,"volume":3911976,"rsi_14":74.14,"sma_20":69.68,"sma_60":115.35,"sma_120":125.61},{"date":"2026-02-11","open":70.14,"high":70.46,"low":68.26,"close":69.46,"volume":4041566,"rsi_14":74.98,"sma_20":66.39,"sma_60":114.09,"sma_120":125.28},{"date":"2026-02-12","open":69.82,"high":70.06,"low":66.4,"close":66.63,"volume":6782713,"rsi_14":58.73,"sma_20":66.51,"sma_60":112.78,"sma_120":129.18},{"date":"2026-02-13","open":66.56,"high":67.89,"low":65.68,"close":66.86,"volume":4856032,"rsi_14":56.32,"sma_20":66.63,"sma_60":111.48,"sma_120":128.5},{"date":"2026-02-17","open":66.16,"high":67.3,"low":64.96,"close":66.71,"volume":4645090,"rsi_14":55.64,"sma_20":66.75,"sma_60":110.17,"sma_120":127.81},{"date":"2026-02-18","open":66.9,"high":68.6,"low":66.62,"close":67.69,"volume":3790896,"rsi_14":32.88,"sma_20":70.15,"sma_60":70.85,"sma_120":104.14},{"date":"2026-02-19","open":67.04,"high":67.71,"low":66.58,"close":67.18,"volume":3421189,"rsi_14":33.46,"sma_20":69.99,"sma_60":70.9,"sma_120":103.65},{"date":"2026-02-20","open":66.41,"high":68.69,"low":66.21,"close":68.34,"volume":3453249,"rsi_14":60.76,"sma_20":66.95,"sma_60":108.89,"sma_120":127.14},{"date":"2026-02-23","open":67.85,"high":68.14,"low":66.15,"close":66.69,"volume":4681235,"rsi_14":34.23,"sma_20":69.56,"sma_60":70.92,"sma_120":102.68},{"date":"2026-02-24","open":66.81,"high":68.29,"low":66.26,"close":68.07,"volume":3127767,"rsi_14":59.79,"sma_20":67.14,"sma_60":107.6,"sma_120":126.46},{"date":"2026-02-25","open":68.86,"high":70.07,"low":68.79,"close":70.02,"volume":2721137,"rsi_14":64.54,"sma_20":67.42,"sma_60":106.45,"sma_120":125.8},{"date":"2026-02-26","open":69.76,"high":69.83,"low":67.17,"close":68.38,"volume":3660956,"rsi_14":58.59,"sma_20":67.62,"sma_60":105.27,"sma_120":125.12},{"date":"2026-02-27","open":66.92,"high":68.13,"low":66.76,"close":67.93,"volume":3752007,"rsi_14":57.16,"sma_20":67.75,"sma_60":104.08,"sma_120":124.44},{"date":"2026-03-02","open":66.06,"high":68.49,"low":65.83,"close":68.07,"volume":4438076,"rsi_14":47.98,"sma_20":67.89,"sma_60":102.9,"sma_120":123.76},{"date":"2026-03-03","open":65.41,"high":67.1,"low":64.42,"close":66.62,"volume":6595330,"rsi_14":41.06,"sma_20":67.96,"sma_60":101.69,"sma_120":123.06},{"date":"2026-03-04","open":67.08,"high":69.07,"low":66.99,"close":68.59,"volume":5008221,"rsi_14":47.45,"sma_20":68.0,"sma_60":70.53,"sma_120":99.3},{"date":"2026-03-05","open":67.9,"high":69.07,"low":66.72,"close":68.2,"volume":5939006,"rsi_14":55.53,"sma_20":68.02,"sma_60":70.45,"sma_120":98.79},{"date":"2026-03-06","open":66.25,"high":67.52,"low":65.82,"close":66.13,"volume":6292579,"rsi_14":47.71,"sma_20":68.02,"sma_60":70.34,"sma_120":98.25},{"date":"2026-03-09","open":64.88,"high":68.21,"low":64.25,"close":67.88,"volume":5995773,"rsi_14":53.31,"sma_20":67.98,"sma_60":70.25,"sma_120":97.7},{"date":"2026-03-10","open":67.96,"high":69.07,"low":67.35,"close":67.85,"volume":5503835,"rsi_14":50.54,"sma_20":67.89,"sma_60":70.16,"sma_120":97.16},{"date":"2026-03-11","open":68.25,"high":68.87,"low":67.27,"close":67.84,"volume":4992060,"rsi_14":52.02,"sma_20":67.82,"sma_60":70.07,"sma_120":96.62},{"date":"2026-03-12","open":66.78,"high":67.03,"low":65.46,"close":65.52,"volume":5294501,"rsi_14":41.79,"sma_20":67.62,"sma_60":69.99,"sma_120":96.04},{"date":"2026-03-13","open":66.01,"high":66.87,"low":64.45,"close":64.7,"volume":5815059,"rsi_14":38.03,"sma_20":67.71,"sma_60":92.06,"sma_120":117.59},{"date":"2026-03-16","open":66.06,"high":66.9,"low":65.86,"close":66.13,"volume":3004593,"rsi_14":43.96,"sma_20":67.56,"sma_60":90.84,"sma_120":116.93},{"date":"2026-03-17","open":66.73,"high":67.35,"low":66.47,"close":66.79,"volume":3213938,"rsi_14":39.3,"sma_20":67.49,"sma_60":69.84,"sma_120":94.26},{"date":"2026-03-18","open":66.37,"high":66.73,"low":64.84,"close":64.89,"volume":4568156,"rsi_14":38.66,"sma_20":67.35,"sma_60":69.77,"sma_120":93.67},{"date":"2026-03-19","open":63.72,"high":65.09,"low":63.2,"close":64.47,"volume":5470740,"rsi_14":38.74,"sma_20":67.22,"sma_60":69.66,"sma_120":93.09},{"date":"2026-03-20","open":64.03,"high":64.06,"low":61.32,"close":62.08,"volume":7178093,"rsi_14":33.01,"sma_20":66.91,"sma_60":69.5,"sma_120":92.48},{"date":"2026-03-23","open":64.02,"high":65.0,"low":63.07,"close":63.52,"volume":19902024,"rsi_14":41.16,"sma_20":66.75,"sma_60":102.34,"sma_120":115.61},{"date":"2026-03-24","open":62.78,"high":63.46,"low":62.19,"close":62.58,"volume":5354139,"rsi_14":31.83,"sma_20":66.47,"sma_60":101.09,"sma_120":115.12},{"date":"2026-03-25","open":63.72,"high":64.2,"low":62.98,"close":63.39,"volume":3108413,"rsi_14":35.94,"sma_20":66.14,"sma_60":99.89,"sma_120":114.63},{"date":"2026-03-26","open":62.29,"high":62.72,"low":60.32,"close":60.39,"volume":5020806,"rsi_14":33.89,"sma_20":65.74,"sma_60":98.61,"sma_120":114.12},{"date":"2026-03-27","open":59.73,"high":59.78,"low":57.79,"close":58.01,"volume":7692837,"rsi_14":23.35,"sma_20":65.24,"sma_60":97.3,"sma_120":113.59},{"date":"2026-03-30","open":58.98,"high":59.13,"low":56.56,"close":57.12,"volume":8459008,"rsi_14":22.27,"sma_20":64.69,"sma_60":95.95,"sma_120":113.04},{"date":"2026-03-31","open":58.33,"high":61.26,"low":58.31,"close":60.96,"volume":9515158,"rsi_14":35.14,"sma_20":64.41,"sma_60":94.61,"sma_120":112.52},{"date":"2026-04-01","open":61.86,"high":63.18,"low":61.66,"close":62.45,"volume":6712196,"rsi_14":43.15,"sma_20":64.1,"sma_60":93.29,"sma_120":112.0},{"date":"2026-04-02","open":60.22,"high":62.77,"low":59.78,"close":62.56,"volume":5847731,"rsi_14":45.07,"sma_20":63.82,"sma_60":92.02,"sma_120":111.49},{"date":"2026-04-06","open":62.82,"high":63.77,"low":62.5,"close":63.31,"volume":5359850,"rsi_14":43.27,"sma_20":63.67,"sma_60":90.72,"sma_120":110.99},{"date":"2026-04-07","open":62.68,"high":63.4,"low":61.13,"close":63.35,"volume":5676598,"rsi_14":41.49,"sma_20":63.45,"sma_60":89.38,"sma_120":110.49},{"date":"2026-04-08","open":67.66,"high":67.9,"low":66.25,"close":67.03,"volume":5157614,"rsi_14":54.9,"sma_20":63.41,"sma_60":88.01,"sma_120":110.07},{"date":"2026-04-09","open":67.04,"high":68.06,"low":66.41,"close":67.96,"volume":3493174,"rsi_14":57.68,"sma_20":63.41,"sma_60":86.62,"sma_120":109.62},{"date":"2026-04-10","open":68.32,"high":68.73,"low":67.82,"close":68.14,"volume":4318371,"rsi_14":64.79,"sma_20":63.54,"sma_60":85.21,"sma_120":109.18},{"date":"2026-04-13","open":67.84,"high":69.59,"low":67.49,"close":69.54,"volume":3796341,"rsi_14":64.71,"sma_20":63.78,"sma_60":83.91,"sma_120":108.73},{"date":"2026-04-14","open":70.18,"high":72.06,"low":70.18,"close":72.05,"volume":14742749,"rsi_14":71.51,"sma_20":64.08,"sma_60":82.62,"sma_120":108.3},{"date":"2026-04-15","open":72.19,"high":74.13,"low":71.97,"close":74.06,"volume":4557912,"rsi_14":72.96,"sma_20":64.44,"sma_60":81.34,"sma_120":107.86},{"date":"2026-04-16","open":74.5,"high":75.19,"low":73.57,"close":74.75,"volume":3949443,"rsi_14":84.37,"sma_20":64.93,"sma_60":80.17,"sma_120":107.43},{"date":"2026-04-17","open":75.95,"high":76.97,"low":75.58,"close":76.68,"volume":5542410,"rsi_14":95.65,"sma_20":65.54,"sma_60":79.01,"sma_120":107.0},{"date":"2026-04-20","open":76.49,"high":76.65,"low":75.2,"close":76.22,"volume":4289153,"rsi_14":97.65,"sma_20":66.25,"sma_60":77.93,"sma_120":106.56},{"date":"2026-04-21","open":76.57,"high":77.0,"low":75.13,"close":75.62,"volume":6332197,"rsi_14":93.74,"sma_20":66.85,"sma_60":76.86,"sma_120":106.11},{"date":"2026-04-22","open":76.98,"high":78.19,"low":76.6,"close":78.13,"volume":4155944,"rsi_14":94.06,"sma_20":67.63,"sma_60":75.72,"sma_120":105.7},{"date":"2026-04-23","open":77.76,"high":78.56,"low":75.85,"close":77.25,"volume":5395792,"rsi_14":89.46,"sma_20":68.32,"sma_60":74.59,"sma_120":105.28},{"date":"2026-04-24","open":78.89,"high":80.32,"low":78.43,"close":80.19,"volume":4817058,"rsi_14":90.66,"sma_20":69.32,"sma_60":73.5,"sma_120":104.92},{"date":"2026-04-27","open":80.01,"high":80.28,"low":79.39,"close":80.24,"volume":3866633,"rsi_14":90.66,"sma_20":70.43,"sma_60":72.52,"sma_120":104.57},{"date":"2026-04-28","open":78.57,"high":79.11,"low":77.71,"close":78.62,"volume":3800198,"rsi_14":80.97,"sma_20":71.5,"sma_60":68.03,"sma_120":98.18},{"date":"2026-04-29","open":78.85,"high":79.6,"low":78.38,"close":79.59,"volume":5793042,"rsi_14":80.99,"sma_20":72.43,"sma_60":68.27,"sma_120":97.63},{"date":"2026-04-30","open":80.49,"high":81.27,"low":78.6,"close":81.0,"volume":4916108,"rsi_14":82.21,"sma_20":73.36,"sma_60":68.53,"sma_120":97.09},{"date":"2026-05-01","open":81.37,"high":82.99,"low":81.27,"close":82.54,"volume":4503347,"rsi_14":82.31,"sma_20":74.36,"sma_60":68.82,"sma_120":96.56},{"date":"2026-05-04","open":82.66,"high":83.18,"low":81.28,"close":82.22,"volume":4732753,"rsi_14":78.37,"sma_20":75.31,"sma_60":69.1,"sma_120":102.75},{"date":"2026-05-05","open":83.45,"high":84.63,"low":83.36,"close":84.33,"volume":3972120,"rsi_14":78.5,"sma_20":76.36,"sma_60":69.41,"sma_120":102.39},{"date":"2026-05-06","open":85.88,"high":87.88,"low":85.55,"close":87.79,"volume":5090127,"rsi_14":81.36,"sma_20":77.4,"sma_60":69.73,"sma_120":102.09},{"date":"2026-05-07","open":88.02,"high":89.21,"low":86.83,"close":87.6,"volume":7225555,"rsi_14":78.66,"sma_20":78.38,"sma_60":70.04,"sma_120":101.8},{"date":"2026-05-08","open":88.84,"high":91.68,"low":88.75,"close":91.66,"volume":3645247,"rsi_14":84.1,"sma_20":79.56,"sma_60":70.39,"sma_120":101.53},{"date":"2026-05-11","open":91.46,"high":92.55,"low":91.1,"close":92.2,"volume":3982018,"rsi_14":86.69,"sma_20":80.69,"sma_60":70.73,"sma_120":101.25},{"date":"2026-05-12","open":90.87,"high":91.39,"low":87.91,"close":90.63,"volume":5528163,"rsi_14":78.74,"sma_20":81.62,"sma_60":71.09,"sma_120":100.95},{"date":"2026-05-13","open":91.32,"high":93.05,"low":90.01,"close":92.49,"volume":3761498,"rsi_14":83.65,"sma_20":82.54,"sma_60":71.47,"sma_120":100.66},{"date":"2026-05-14","open":92.52,"high":94.42,"low":92.41,"close":93.84,"volume":4528696,"rsi_14":82.43,"sma_20":83.5,"sma_60":71.92,"sma_120":100.37},{"date":"2026-05-15","open":91.27,"high":92.58,"low":90.1,"close":90.97,"volume":6414470,"rsi_14":72.49,"sma_20":84.21,"sma_60":72.32,"sma_120":100.06},{"date":"2026-05-18","open":91.65,"high":91.75,"low":88.39,"close":90.14,"volume":6049111,"rsi_14":74.98,"sma_20":84.91,"sma_60":72.72,"sma_120":99.72},{"date":"2026-05-19","open":88.61,"high":90.32,"low":87.46,"close":89.07,"volume":4158077,"rsi_14":70.43,"sma_20":85.58,"sma_60":73.06,"sma_120":99.37},{"date":"2026-05-20","open":90.0,"high":91.99,"low":89.62,"close":91.99,"volume":3668391,"rsi_14":72.24,"sma_20":86.27,"sma_60":73.46,"sma_120":99.03},{"date":"2026-05-21","open":90.9,"high":92.97,"low":90.36,"close":92.32,"volume":3999835,"rsi_14":70.86,"sma_20":87.03,"sma_60":73.83,"sma_120":98.69},{"date":"2026-05-22","open":93.21,"high":94.26,"low":92.67,"close":93.04,"volume":4042039,"rsi_14":72.67,"sma_20":87.67,"sma_60":74.24,"sma_120":98.36},{"date":"2026-05-26","open":95.24,"high":96.58,"low":94.78,"close":96.34,"volume":4142400,"rsi_14":73.91,"sma_20":88.48,"sma_60":74.71,"sma_120":98.04},{"date":"2026-05-27","open":97.04,"high":97.07,"low":95.09,"close":96.13,"volume":4035765,"rsi_14":69.08,"sma_20":89.35,"sma_60":75.18,"sma_120":97.7},{"date":"2026-05-28","open":96.19,"high":97.99,"low":95.34,"close":97.72,"volume":3614165,"rsi_14":71.79,"sma_20":90.26,"sma_60":75.7,"sma_120":97.36},{"date":"2026-05-29","open":98.32,"high":99.28,"low":97.61,"close":98.39,"volume":4821467,"rsi_14":66.99,"sma_20":91.13,"sma_60":76.2,"sma_120":97.05},{"date":"2026-06-01","open":98.09,"high":100.34,"low":97.77,"close":99.56,"volume":4830661,"rsi_14":67.99,"sma_20":91.98,"sma_60":76.72,"sma_120":96.75},{"date":"2026-06-02","open":99.49,"high":100.53,"low":98.62,"close":100.46,"volume":3891696,"rsi_14":74.85,"sma_20":92.9,"sma_60":77.29,"sma_120":96.47},{"date":"2026-06-03","open":100.78,"high":101.12,"low":99.09,"close":99.93,"volume":4401518,"rsi_14":70.21,"sma_20":93.68,"sma_60":77.83,"sma_120":96.17},{"date":"2026-06-04","open":97.59,"high":99.71,"low":96.81,"close":98.95,"volume":4130839,"rsi_14":64.18,"sma_20":94.23,"sma_60":78.35,"sma_120":95.86},{"date":"2026-06-05","open":96.12,"high":96.52,"low":89.22,"close":89.48,"volume":8437868,"rsi_14":47.02,"sma_20":94.33,"sma_60":78.71,"sma_120":95.47},{"date":"2026-06-08","open":92.65,"high":93.96,"low":91.48,"close":92.19,"volume":6023638,"rsi_14":53.85,"sma_20":94.35,"sma_60":79.15,"sma_120":95.08},{"date":"2026-06-09","open":93.96,"high":94.66,"low":84.54,"close":90.06,"volume":10184790,"rsi_14":51.9,"sma_20":94.25,"sma_60":79.57,"sma_120":94.67},{"date":"2026-06-10","open":88.46,"high":90.91,"low":86.26,"close":86.45,"volume":7232177,"rsi_14":40.21,"sma_20":94.04,"sma_60":79.91,"sma_120":94.23},{"date":"2026-06-11","open":87.85,"high":92.6,"low":86.78,"close":92.12,"volume":6688423,"rsi_14":49.73,"sma_20":94.02,"sma_60":80.33,"sma_120":93.83},{"date":"2026-06-12","open":92.41,"high":94.01,"low":90.74,"close":93.32,"volume":7289088,"rsi_14":50.48,"sma_20":94.0,"sma_60":80.81,"sma_120":93.45},{"date":"2026-06-15","open":97.62,"high":99.37,"low":97.47,"close":99.11,"volume":4768605,"rsi_14":53.78,"sma_20":94.4,"sma_60":81.39,"sma_120":93.09},{"date":"2026-06-16","open":98.7,"high":99.21,"low":95.33,"close":95.4,"volume":3520350,"rsi_14":49.14,"sma_20":94.67,"sma_60":81.94,"sma_120":92.71},{"date":"2026-06-17","open":96.76,"high":96.89,"low":93.05,"close":93.5,"volume":5566135,"rsi_14":44.74,"sma_20":94.89,"sma_60":82.44,"sma_120":92.39},{"date":"2026-06-18","open":97.2,"high":98.38,"low":96.01,"close":97.84,"volume":3727218,"rsi_14":49.41,"sma_20":95.18,"sma_60":83.03,"sma_120":92.06},{"date":"2026-06-22","open":98.66,"high":99.57,"low":96.66,"close":97.61,"volume":3493604,"rsi_14":47.7,"sma_20":95.44,"sma_60":83.6,"sma_120":91.74},{"date":"2026-06-23","open":91.68,"high":93.76,"low":90.75,"close":91.16,"volume":5692207,"rsi_14":40.46,"sma_20":95.35,"sma_60":84.11,"sma_120":91.36},{"date":"2026-06-24","open":91.59,"high":92.74,"low":88.8,"close":90.37,"volume":4405210,"rsi_14":40.22,"sma_20":95.05,"sma_60":84.65,"sma_120":90.98},{"date":"2026-06-25","open":94.22,"high":94.47,"low":88.98,"close":91.77,"volume":4944053,"rsi_14":42.52,"sma_20":94.82,"sma_60":85.23,"sma_120":90.59},{"date":"2026-06-26","open":89.39,"high":91.52,"low":88.3,"close":89.12,"volume":4520400,"rsi_14":49.57,"sma_20":94.4,"sma_60":85.7,"sma_120":90.15},{"date":"2026-06-29","open":91.12,"high":93.79,"low":88.91,"close":93.68,"volume":4209284,"rsi_14":51.59,"sma_20":94.16,"sma_60":86.22,"sma_120":89.75},{"date":"2026-06-30","open":93.69,"high":97.16,"low":93.64,"close":96.76,"volume":3942048,"rsi_14":57.26,"sma_20":94.01,"sma_60":86.79,"sma_120":89.4},{"date":"2026-07-01","open":94.93,"high":95.65,"low":93.74,"close":93.9,"volume":4558080,"rsi_14":58.26,"sma_20":93.68,"sma_60":87.3,"sma_120":89.01},{"date":"2026-07-02","open":93.97,"high":95.29,"low":89.3,"close":90.61,"volume":6376947,"rsi_14":48.11,"sma_20":93.21,"sma_60":87.75,"sma_120":88.57},{"date":"2026-07-06","open":92.4,"high":93.98,"low":92.05,"close":93.14,"volume":2936231,"rsi_14":49.7,"sma_20":92.92,"sma_60":88.18,"sma_120":88.1},{"date":"2026-07-07","open":90.91,"high":91.48,"low":88.54,"close":89.69,"volume":4543633,"rsi_14":38.55,"sma_20":92.93,"sma_60":88.55,"sma_120":87.58},{"date":"2026-07-08","open":88.56,"high":90.38,"low":87.54,"close":90.14,"volume":4867490,"rsi_14":43.06,"sma_20":92.82,"sma_60":88.91,"sma_120":87.06},{"date":"2026-07-09","open":91.9,"high":93.42,"low":91.13,"close":93.14,"volume":2926450,"rsi_14":49.39,"sma_20":92.97,"sma_60":89.3,"sma_120":86.6},{"date":"2026-07-10","open":92.46,"high":93.94,"low":91.52,"close":93.7,"volume":2857722,"rsi_14":44.1,"sma_20":93.33,"sma_60":89.66,"sma_120":86.14},{"date":"2026-07-13","open":91.67,"high":91.94,"low":89.7,"close":90.13,"volume":5029637,"rsi_14":40.26,"sma_20":93.23,"sma_60":89.93,"sma_120":85.63},{"date":"2026-07-14","open":92.28,"high":92.8,"low":90.78,"close":92.13,"volume":3908632,"rsi_14":51.36,"sma_20":93.17,"sma_60":90.22,"sma_120":85.2},{"date":"2026-07-15","open":93.17,"high":93.31,"low":89.73,"close":91.61,"volume":4532856,"rsi_14":51.89,"sma_20":92.79,"sma_60":90.47,"sma_120":84.74},{"date":"2026-07-16","open":90.14,"high":90.56,"low":87.75,"close":88.57,"volume":4334368,"rsi_14":45.59,"sma_20":92.45,"sma_60":90.67,"sma_120":84.3},{"date":"2026-07-17","open":84.98,"high":87.65,"low":83.77,"close":85.91,"volume":5352143,"rsi_14":45.53,"sma_20":92.06,"sma_60":90.84,"sma_120":83.85},{"date":"2026-07-20","open":87.6,"high":88.46,"low":85.94,"close":86.03,"volume":3419994,"rsi_14":37.77,"sma_20":91.47,"sma_60":90.97,"sma_120":83.35},{"date":"2026-07-21","open":88.66,"high":89.5,"low":87.74,"close":89.23,"volume":2824978,"rsi_14":37.93,"sma_20":91.04,"sma_60":91.17,"sma_120":82.88},{"date":"2026-07-22","open":87.9,"high":89.37,"low":87.87,"close":88.28,"volume":2507107,"rsi_14":40.42,"sma_20":90.9,"sma_60":91.31,"sma_120":82.4},{"date":"2026-07-23","open":85.64,"high":86.63,"low":83.9,"close":85.0,"volume":5985885,"rsi_14":40.38,"sma_20":90.62,"sma_60":91.38,"sma_120":81.95},{"date":"2026-07-24","open":84.54,"high":85.08,"low":82.59,"close":83.0,"volume":4115523,"rsi_14":32.41,"sma_20":90.19,"sma_60":91.46,"sma_120":81.48},{"date":"2026-07-27","open":84.82,"high":84.94,"low":80.99,"close":82.48,"volume":4033394,"rsi_14":36.09,"sma_20":89.86,"sma_60":91.5,"sma_120":81.03},{"date":"2026-07-28","open":81.05,"high":81.81,"low":79.05,"close":80.87,"volume":5230479,"rsi_14":32.88,"sma_20":89.22,"sma_60":91.5,"sma_120":80.59},{"date":"2026-07-29","open":80.88,"high":81.94,"low":77.45,"close":77.58,"volume":8074340,"rsi_14":21.51,"sma_20":88.26,"sma_60":91.42,"sma_120":80.11},{"date":"2026-07-30","open":80.61,"high":83.03,"low":80.27,"close":82.68,"volume":5777654,"rsi_14":32.54,"sma_20":87.69,"sma_60":91.42,"sma_120":80.26},{"date":"2026-07-31","open":84.69,"high":85.58,"low":81.79,"close":83.67,"volume":7395241,"rsi_14":38.91,"sma_20":87.35,"sma_60":91.41,"sma_120":80.41},{"date":"2026-08-03","open":83.78,"high":86.99,"low":83.18,"close":86.62,"volume":4177413,"rsi_14":40.89,"sma_20":87.02,"sma_60":91.39,"sma_120":80.48},{"date":"2026-08-04","open":88.63,"high":92.94,"low":88.47,"close":92.46,"volume":5541125,"rsi_14":51.2,"sma_20":87.16,"sma_60":91.47,"sma_120":80.67},{"date":"2026-08-05","open":93.11,"high":93.69,"low":90.72,"close":90.8,"volume":4812926,"rsi_14":53.22,"sma_20":87.19,"sma_60":91.46,"sma_120":80.85},{"date":"2026-08-06","open":89.14,"high":91.31,"low":88.59,"close":90.13,"volume":4441299},{"date":"2026-08-07","open":91.5,"high":92.36,"low":90.57,"close":92.21,"volume":4855419,"rsi_14":59.05,"sma_20":86.97,"sma_60":91.45,"sma_120":81.25},{"date":"2026-08-10","open":92.03,"high":92.62,"low":91.51,"close":91.63,"volume":3544017,"rsi_14":53.81,"sma_20":87.04,"sma_60":91.43,"sma_120":81.46},{"date":"2026-08-11","open":92.25,"high":92.26,"low":90.36,"close":90.98,"volume":2804852,"rsi_14":54.32,"sma_20":86.99,"sma_60":91.38,"sma_120":81.66},{"date":"2026-08-12","open":93.15,"high":93.23,"low":92.14,"close":92.32,"volume":3455139,"rsi_14":62.5,"sma_20":87.02,"sma_60":91.4,"sma_120":81.86},{"date":"2026-08-13","open":92.68,"high":94.94,"low":92.42,"close":94.43,"volume":4060518},{"date":"2026-08-14","open":94.76,"high":95.0,"low":93.45,"close":94.15,"volume":2800176,"rsi_14":70.02,"sma_20":87.73,"sma_60":91.56,"sma_120":82.31},{"date":"2026-08-17","open":94.62,"high":95.04,"low":93.68,"close":93.84,"volume":2850107},{"date":"2026-08-18","open":91.34,"high":91.81,"low":90.24,"close":90.65,"volume":3872562,"rsi_14":73.5,"sma_20":88.19,"sma_60":91.56,"sma_120":82.69},{"date":"2026-08-19","open":91.36,"high":91.64,"low":89.4,"close":90.25,"volume":2973365,"rsi_14":66.41,"sma_20":88.29,"sma_60":91.51,"sma_120":82.88},{"date":"2026-08-20","open":89.25,"high":89.95,"low":88.36,"close":88.95,"volume":3857071,"rsi_14":61.3,"sma_20":88.49,"sma_60":91.39,"sma_120":83.05},{"date":"2026-08-21","open":90.0,"high":90.1,"low":88.49,"close":89.53,"volume":2570952,"rsi_14":56.93,"sma_20":88.81,"sma_60":91.28,"sma_120":83.23},{"date":"2026-08-24","open":88.57,"high":88.61,"low":86.84,"close":87.72,"volume":3890159,"rsi_14":36.03,"sma_20":89.07,"sma_60":91.11,"sma_120":83.4},{"date":"2026-08-25","open":88.96,"high":89.63,"low":88.01,"close":88.8,"volume":2925787},{"date":"2026-08-26","open":88.24,"high":89.38,"low":88.12,"close":88.93,"volume":3281532,"rsi_14":46.28,"sma_20":90.04,"sma_60":90.77,"sma_120":83.74},{"date":"2026-08-27","open":90.39,"high":91.45,"low":89.77,"close":91.38,"volume":3731661,"rsi_14":47.44,"sma_20":90.47,"sma_60":90.62,"sma_120":83.95},{"date":"2026-08-28","open":91.02,"high":92.14,"low":89.84,"close":90.17,"volume":3702944,"rsi_14":45.67,"sma_20":90.8,"sma_60":90.45,"sma_120":84.14},{"date":"2026-08-31","open":89.83,"high":90.43,"low":89.33,"close":90.24,"volume":2853736,"rsi_14":47.79,"sma_20":90.98,"sma_60":90.31,"sma_120":84.33},{"date":"2026-09-01","open":87.86,"high":89.09,"low":87.19,"close":87.92,"volume":5051033,"rsi_14":37.28,"sma_20":90.75,"sma_60":90.28,"sma_120":84.49},{"date":"2026-09-02","open":87.78,"high":88.44,"low":87.29,"close":88.31,"volume":2406432,"rsi_14":30.42,"sma_20":90.63,"sma_60":90.21,"sma_120":84.68},{"date":"2026-09-03","open":88.7,"high":90.7,"low":88.41,"close":90.38,"volume":4711677,"rsi_14":39.22,"sma_20":90.64,"sma_60":90.22,"sma_120":84.9},{"date":"2026-09-04","open":90.78,"high":91.4,"low":90.07,"close":90.68,"volume":3160308,"rsi_14":40.9,"sma_20":90.56,"sma_60":90.29,"sma_120":85.1},{"date":"2026-09-08","open":91.14,"high":91.39,"low":89.81,"close":90.53,"volume":3991175,"rsi_14":49.58,"sma_20":90.51,"sma_60":90.26,"sma_120":85.3},{"date":"2026-09-09","open":89.98,"high":90.83,"low":89.41,"close":89.98,"volume":2641457,"rsi_14":49.06,"sma_20":90.46,"sma_60":90.2,"sma_120":85.51},{"date":"2026-09-10","open":87.71,"high":88.88,"low":87.59,"close":88.02,"volume":6294805},{"date":"2026-09-11","open":89.75,"high":90.22,"low":89.24,"close":89.55,"volume":3360143,"rsi_14":50.06,"sma_20":90.0,"sma_60":89.92,"sma_120":85.93},{"date":"2026-09-14","open":86.64,"high":89.03,"low":86.48,"close":88.1,"volume":3904254,"rsi_14":51.21,"sma_20":89.7,"sma_60":89.83,"sma_120":86.13},{"date":"2026-09-15","open":87.98,"high":88.17,"low":86.71,"close":86.96,"volume":2665643},{"date":"2026-09-16","open":87.78,"high":88.73,"low":85.81,"close":86.96,"volume":3945914,"rsi_14":43.75,"sma_20":89.17,"sma_60":89.47,"sma_120":86.53},{"date":"2026-09-17","open":89.77,"high":90.22,"low":89.09,"close":89.94,"volume":2837140,"rsi_14":45.57,"sma_20":89.15,"sma_60":89.45,"sma_120":86.78},{"date":"2026-09-18","open":90.41,"high":91.12,"low":89.48,"close":91.0,"volume":3451076,"rsi_14":52.6,"sma_20":89.26,"sma_60":89.46,"sma_120":87.05},{"date":"2026-09-21","open":92.86,"high":96.73,"low":92.85,"close":96.27,"volume":4420744,"rsi_14":64.24,"sma_20":89.59,"sma_60":89.53,"sma_120":87.38},{"date":"2026-09-22","open":96.13,"high":98.05,"low":96.13,"close":97.82,"volume":3678403},{"date":"2026-09-23","open":97.68,"high":97.71,"low":95.38,"close":96.16,"volume":3835714,"rsi_14":68.21,"sma_20":90.47,"sma_60":89.72,"sma_120":87.97},{"date":"2026-09-24","open":94.6,"high":96.5,"low":94.45,"close":96.1,"volume":3633913,"rsi_14":64.55,"sma_20":90.82,"sma_60":89.71,"sma_120":88.25},{"date":"2026-09-25","open":96.52,"high":97.32,"low":95.7,"close":96.95,"volume":3227950,"rsi_14":65.51,"sma_20":91.1,"sma_60":89.76,"sma_120":88.53},{"date":"2026-09-28","open":95.88,"high":96.12,"low":93.59,"close":94.87,"volume":3881546,"rsi_14":59.83,"sma_20":91.34,"sma_60":89.83,"sma_120":88.79},{"date":"2026-09-29","open":95.81,"high":95.9,"low":94.55,"close":95.22,"volume":2920447,"rsi_14":61.91,"sma_20":91.59,"sma_60":89.86,"sma_120":89.02},{"date":"2026-09-30","open":95.78,"high":97.04,"low":95.61,"close":95.65,"volume":3684310,"rsi_14":68.69,"sma_20":91.97,"sma_60":89.96,"sma_120":89.25},{"date":"2026-10-01","open":96.41,"high":96.91,"low":94.75,"close":96.24,"volume":5229029},{"date":"2026-10-02","open":98.62,"high":99.44,"low":97.64,"close":98.13,"volume":4386639,"rsi_14":75.19,"sma_20":92.76,"sma_60":90.15,"sma_120":89.72},{"date":"2026-10-05","open":98.08,"high":100.06,"low":98.02,"close":99.84,"volume":3124479,"rsi_14":81.48,"sma_20":93.22,"sma_60":90.25,"sma_120":89.96},{"date":"2026-10-06","open":100.98,"high":101.62,"low":100.64,"close":100.77,"volume":3959324,"rsi_14":82.25,"sma_20":93.73,"sma_60":90.43,"sma_120":90.18},{"date":"2026-10-07","open":99.19,"high":100.36,"low":98.65,"close":100.23,"volume":3134661},{"date":"2026-10-08","open":99.23,"high":100.08,"low":96.39,"close":97.54,"volume":4946212,"rsi_14":65.94,"sma_20":94.72,"sma_60":90.66,"sma_120":90.56},{"date":"2026-10-09","open":98.78,"high":98.86,"low":97.7,"close":98.42,"volume":2671256,"rsi_14":56.63,"sma_20":95.16,"sma_60":90.82,"sma_120":90.75},{"date":"2026-10-12","open":98.02,"high":98.05,"low":96.75,"close":97.08,"volume":2288028,"rsi_14":47.72,"sma_20":95.61,"sma_60":91.01,"sma_120":90.93},{"date":"2026-10-13","open":95.31,"high":96.57,"low":95.2,"close":96.44,"volume":2911117,"rsi_14":50.87,"sma_20":96.08,"sma_60":91.18,"sma_120":91.08},{"date":"2026-10-14","open":94.95,"high":95.6,"low":91.95,"close":92.55,"volume":5139806,"rsi_14":40.69,"sma_20":96.36,"sma_60":91.24,"sma_120":91.21},{"date":"2026-10-15","open":89.96,"high":92.69,"low":89.16,"close":92.36,"volume":5253000,"rsi_14":37.38,"sma_20":96.48,"sma_60":91.31,"sma_120":91.31},{"date":"2026-10-16","open":91.66,"high":91.78,"low":87.05,"close":87.72,"volume":6720039,"rsi_14":32.71,"sma_20":96.32,"sma_60":91.35,"sma_120":91.37},{"date":"2026-10-19","open":90.11,"high":91.33,"low":89.35,"close":89.79,"volume":6398730,"rsi_14":37.84,"sma_20":95.99,"sma_60":91.47,"sma_120":91.46},{"date":"2026-10-20","open":88.99,"high":90.85,"low":87.8,"close":89.54,"volume":3233786,"rsi_14":36.17,"sma_20":95.58,"sma_60":91.58,"sma_120":91.54},{"date":"2026-10-21","open":90.75,"high":92.14,"low":90.14,"close":91.46,"volume":4922119,"rsi_14":39.94,"sma_20":95.35,"sma_60":91.76,"sma_120":91.63},{"date":"2026-10-22","open":88.53,"high":88.99,"low":85.59,"close":86.26,"volume":6212802,"rsi_14":27.93,"sma_20":94.85,"sma_60":91.9,"sma_120":91.66},{"date":"2026-10-23","open":85.51,"high":87.34,"low":85.39,"close":86.15,"volume":3988025,"rsi_14":22.95,"sma_20":94.31,"sma_60":91.96,"sma_120":91.69}],"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":"ProShares Ultra QQQ","phase":"above-fold","symbol_resolved":true}