{"status":"ok","report":{"price_analysis":{"current":51.46,"change_1d":-0.3,"change_7d":-3.5,"change_30d":-25.3,"high_30d":71.21,"low_30d":50.62,"position_in_range":4.0,"support":52.68,"resistance":69.15},"summary":"VanEck Rare Earth and Strategic Metals ETF(REMX)은(는) Natural Resources를 추종하는 ETF입니다, 순자산 $3.01B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 9.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4.57)가 시그널선(-4.18)을 하회합니다(데드크로스). 현재가가 SMA20(59)과 SMA60(69) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 50~68 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 9","rsi_14":9.103260869565233,"macd":-4.566135090491059,"macd_signal":-4.181401530331115,"sma_20":58.78549999999999,"sma_60":68.94133333333333,"bb_upper":68.0320160465983,"bb_lower":49.53898395340168,"atr_14":1.6494714285714294},"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":"F","percentile":21,"summary":"RSI 9","metrics":[{"name":"RSI (14)","value":9.1,"unit":"","percentile":9,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.3,"unit":"%","percentile":23,"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 9 (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 9 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9266,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.93,"summary":"배당수익률 1.93%","metrics":[{"name":"배당수익률","value":1.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:34.239238+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"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":"Natural Resources","issuer":"VanEck","category":"Natural Resources","expense_ratio":0.53,"aum":3011745280.0,"aum_display":"$3.01B","dividend_yield":1.31,"tracking_error":null,"holdings":[{"ticker":"PLS.AX","name":"PLS Group Ltd","weight":8.37},{"ticker":"ALB","name":"Albemarle Corp","weight":8.14},{"ticker":"LYC.AX","name":"Lynas Rare Earths Ltd","weight":7.24},{"ticker":"LTR.AX","name":"Liontown Ltd","weight":6.51},{"ticker":"600111.SS","name":"China Northern Rare Earth (Group) High-Tech Co Ltd Class A","weight":6.41},{"ticker":"MP","name":"MP Materials Corp Ordinary Shares - Class A","weight":6.04},{"ticker":"SQM","name":"Sociedad Quimica Y Minera De Chile SA ADR","weight":5.34},{"ticker":"601958.SS","name":"Jinduicheng Molybdenum Co Ltd Class A","weight":4.64},{"ticker":"01772","name":"Ganfeng Lithium Group Co Ltd","weight":4.56},{"ticker":"600549.SS","name":"Xiamen Tungsten Co Ltd Class A","weight":4.27}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":51.46,"change_pct":-0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.99},{"date":"2016-10-25","close":16.15},{"date":"2016-10-26","close":16.29},{"date":"2016-10-27","close":15.98},{"date":"2016-10-28","close":15.79},{"date":"2016-10-31","close":16.05},{"date":"2016-11-01","close":15.99},{"date":"2016-11-02","close":15.9955},{"date":"2016-11-03","close":15.94},{"date":"2016-11-04","close":15.84},{"date":"2016-11-07","close":16.1},{"date":"2016-11-08","close":16.29},{"date":"2016-11-09","close":15.9899},{"date":"2016-11-10","close":16.2},{"date":"2016-11-11","close":16.79},{"date":"2016-11-14","close":16.8058},{"date":"2016-11-15","close":16.78},{"date":"2016-11-16","close":16.51},{"date":"2016-11-17","close":16.8226},{"date":"2016-11-18","close":16.57},{"date":"2016-11-21","close":16.89},{"date":"2016-11-22","close":17.41},{"date":"2016-11-23","close":17.39},{"date":"2016-11-25","close":17.7},{"date":"2016-11-28","close":17.93},{"date":"2016-11-29","close":17.52},{"date":"2016-11-30","close":17.51},{"date":"2016-12-01","close":17.55},{"date":"2016-12-02","close":17.67},{"date":"2016-12-05","close":17.5675},{"date":"2016-12-06","close":17.71},{"date":"2016-12-07","close":17.92},{"date":"2016-12-08","close":18.21},{"date":"2016-12-09","close":18.31},{"date":"2016-12-12","close":18.0775},{"date":"2016-12-13","close":18.007},{"date":"2016-12-14","close":17.67},{"date":"2016-12-15","close":17.53},{"date":"2016-12-16","close":17.36},{"date":"2016-12-19","close":17.06},{"date":"2016-12-20","close":16.92},{"date":"2016-12-21","close":17.15},{"date":"2016-12-22","close":17.01},{"date":"2016-12-23","close":16.93},{"date":"2016-12-27","close":16.845},{"date":"2016-12-28","close":16.96},{"date":"2016-12-29","close":16.872},{"date":"2016-12-30","close":17.01},{"date":"2017-01-03","close":17.23},{"date":"2017-01-04","close":17.65},{"date":"2017-01-05","close":17.67},{"date":"2017-01-06","close":17.71},{"date":"2017-01-09","close":17.97},{"date":"2017-01-10","close":18.11},{"date":"2017-01-11","close":18.21},{"date":"2017-01-12","close":18.42},{"date":"2017-01-13","close":18.41},{"date":"2017-01-17","close":18.33},{"date":"2017-01-18","close":18.41},{"date":"2017-01-19","close":18.01},{"date":"2017-01-20","close":18.36},{"date":"2017-01-23","close":18.61},{"date":"2017-01-24","close":18.8412},{"date":"2017-01-25","close":18.96},{"date":"2017-01-26","close":19.225},{"date":"2017-01-27","close":19.15},{"date":"2017-01-30","close":18.78},{"date":"2017-01-31","close":19.03},{"date":"2017-02-01","close":19.18},{"date":"2017-02-02","close":19.3238},{"date":"2017-02-03","close":19.42},{"date":"2017-02-06","close":19.1},{"date":"2017-02-07","close":18.94},{"date":"2017-02-08","close":18.95},{"date":"2017-02-09","close":18.91},{"date":"2017-02-10","close":19.17},{"date":"2017-02-13","close":19.65},{"date":"2017-02-14","close":19.72},{"date":"2017-02-15","close":19.77},{"date":"2017-02-16","close":20.05},{"date":"2017-02-17","close":19.96},{"date":"2017-02-21","close":20.24},{"date":"2017-02-22","close":20.14},{"date":"2017-02-23","close":20.4},{"date":"2017-02-24","close":19.91},{"date":"2017-02-27","close":19.67},{"date":"2017-02-28","close":19.46},{"date":"2017-03-01","close":19.5},{"date":"2017-03-02","close":19.2},{"date":"2017-03-03","close":19.12},{"date":"2017-03-06","close":18.96},{"date":"2017-03-07","close":18.68},{"date":"2017-03-08","close":18.211},{"date":"2017-03-09","close":18.01},{"date":"2017-03-10","close":17.98},{"date":"2017-03-13","close":18.14},{"date":"2017-03-14","close":18.17},{"date":"2017-03-15","close":18.33},{"date":"2017-03-16","close":18.39},{"date":"2017-03-17","close":18.41},{"date":"2017-03-20","close":18.3505},{"date":"2017-03-21","close":18.27},{"date":"2017-03-22","close":18.11},{"date":"2017-03-23","close":17.87},{"date":"2017-03-24","close":17.79},{"date":"2017-03-27","close":17.69},{"date":"2017-03-28","close":17.87},{"date":"2017-03-29","close":17.92},{"date":"2017-03-30","close":17.81},{"date":"2017-03-31","close":17.91},{"date":"2017-04-03","close":17.85},{"date":"2017-04-04","close":17.85},{"date":"2017-04-05","close":18.1},{"date":"2017-04-06","close":18.22},{"date":"2017-04-07","close":18.06},{"date":"2017-04-10","close":17.99},{"date":"2017-04-11","close":17.92},{"date":"2017-04-12","close":17.6749},{"date":"2017-04-13","close":17.56},{"date":"2017-04-17","close":17.39},{"date":"2017-04-18","close":17.06},{"date":"2017-04-19","close":16.53},{"date":"2017-04-20","close":16.96},{"date":"2017-04-21","close":17.17},{"date":"2017-04-24","close":17.06},{"date":"2017-04-25","close":17.15},{"date":"2017-04-26","close":17.05},{"date":"2017-04-27","close":17.06},{"date":"2017-04-28","close":17.07},{"date":"2017-05-01","close":17.28},{"date":"2017-05-02","close":17.45},{"date":"2017-05-03","close":17.37},{"date":"2017-05-04","close":17.1},{"date":"2017-05-05","close":17.12},{"date":"2017-05-08","close":16.89},{"date":"2017-05-09","close":17.15},{"date":"2017-05-10","close":17.2},{"date":"2017-05-11","close":17.12},{"date":"2017-05-12","close":17.26},{"date":"2017-05-15","close":17.48},{"date":"2017-05-16","close":17.7},{"date":"2017-05-17","close":17.33},{"date":"2017-05-18","close":17.04},{"date":"2017-05-19","close":17.5},{"date":"2017-05-22","close":17.42},{"date":"2017-05-23","close":17.39},{"date":"2017-05-24","close":17.58},{"date":"2017-05-25","close":17.6425},{"date":"2017-05-26","close":17.63},{"date":"2017-05-30","close":17.49},{"date":"2017-05-31","close":17.31},{"date":"2017-06-01","close":17.1},{"date":"2017-06-02","close":17.23},{"date":"2017-06-05","close":17.24},{"date":"2017-06-06","close":17.18},{"date":"2017-06-07","close":17.21},{"date":"2017-06-08","close":17.09},{"date":"2017-06-09","close":17.1},{"date":"2017-06-12","close":17.07},{"date":"2017-06-13","close":17.21},{"date":"2017-06-14","close":17.13},{"date":"2017-06-15","close":16.7808},{"date":"2017-06-16","close":17.06},{"date":"2017-06-19","close":17.11},{"date":"2017-06-20","close":16.93},{"date":"2017-06-21","close":16.81},{"date":"2017-06-22","close":16.76},{"date":"2017-06-23","close":16.86},{"date":"2017-06-26","close":17.02},{"date":"2017-06-27","close":17.04},{"date":"2017-06-28","close":17.3},{"date":"2017-06-29","close":17.18},{"date":"2017-06-30","close":17.51},{"date":"2017-07-03","close":17.6},{"date":"2017-07-05","close":17.79},{"date":"2017-07-06","close":18.1},{"date":"2017-07-07","close":18.67},{"date":"2017-07-10","close":19.04},{"date":"2017-07-11","close":18.95},{"date":"2017-07-12","close":19.11},{"date":"2017-07-13","close":19.2},{"date":"2017-07-14","close":19.41},{"date":"2017-07-17","close":19.58},{"date":"2017-07-18","close":19.7},{"date":"2017-07-19","close":20.14},{"date":"2017-07-20","close":20.19},{"date":"2017-07-21","close":20.18},{"date":"2017-07-24","close":20.31},{"date":"2017-07-25","close":20.31},{"date":"2017-07-26","close":20.65},{"date":"2017-07-27","close":20.55},{"date":"2017-07-28","close":21.13},{"date":"2017-07-31","close":21.8},{"date":"2017-08-01","close":21.59},{"date":"2017-08-02","close":21.9},{"date":"2017-08-03","close":22.09},{"date":"2017-08-04","close":21.99},{"date":"2017-08-07","close":22.63},{"date":"2017-08-08","close":22.67},{"date":"2017-08-09","close":22.54},{"date":"2017-08-10","close":22.17},{"date":"2017-08-11","close":21.28},{"date":"2017-08-14","close":21.9},{"date":"2017-08-15","close":21.52},{"date":"2017-08-16","close":21.2},{"date":"2017-08-17","close":21.28},{"date":"2017-08-18","close":21.44},{"date":"2017-08-21","close":21.57},{"date":"2017-08-22","close":21.81},{"date":"2017-08-23","close":21.62},{"date":"2017-08-24","close":21.64},{"date":"2017-08-25","close":22.0416},{"date":"2017-08-28","close":22.04},{"date":"2017-08-29","close":22.03},{"date":"2017-08-30","close":22.21},{"date":"2017-08-31","close":23.32},{"date":"2017-09-01","close":23.92},{"date":"2017-09-05","close":23.71},{"date":"2017-09-06","close":24.55},{"date":"2017-09-07","close":24.88},{"date":"2017-09-08","close":25.18},{"date":"2017-09-11","close":26.22},{"date":"2017-09-12","close":25.83},{"date":"2017-09-13","close":26.16},{"date":"2017-09-14","close":25.82},{"date":"2017-09-15","close":25.58},{"date":"2017-09-18","close":25.82},{"date":"2017-09-19","close":25.75},{"date":"2017-09-20","close":25.9},{"date":"2017-09-21","close":25.38},{"date":"2017-09-22","close":25.11},{"date":"2017-09-25","close":24.58},{"date":"2017-09-26","close":24.65},{"date":"2017-09-27","close":24.92},{"date":"2017-09-28","close":25.11},{"date":"2017-09-29","close":25.83},{"date":"2017-10-02","close":26.13},{"date":"2017-10-03","close":26.45},{"date":"2017-10-04","close":26.66},{"date":"2017-10-05","close":27.01},{"date":"2017-10-06","close":27.16},{"date":"2017-10-09","close":27.11},{"date":"2017-10-10","close":26.85},{"date":"2017-10-11","close":26.89},{"date":"2017-10-12","close":26.82},{"date":"2017-10-13","close":27.26},{"date":"2017-10-16","close":27.53},{"date":"2017-10-17","close":27.23},{"date":"2017-10-18","close":27.03},{"date":"2017-10-19","close":27.22},{"date":"2017-10-20","close":27.24},{"date":"2017-10-23","close":27.35},{"date":"2017-10-24","close":27.57},{"date":"2017-10-25","close":27.41},{"date":"2017-10-26","close":27.24},{"date":"2017-10-27","close":27.22},{"date":"2017-10-30","close":27.04},{"date":"2017-10-31","close":27.12},{"date":"2017-11-01","close":27.4},{"date":"2017-11-02","close":27.34},{"date":"2017-11-03","close":26.94},{"date":"2017-11-06","close":27.39},{"date":"2017-11-07","close":27.35},{"date":"2017-11-08","close":28.23},{"date":"2017-11-09","close":28.49},{"date":"2017-11-10","close":28.8},{"date":"2017-11-13","close":28.63},{"date":"2017-11-14","close":28.44},{"date":"2017-11-15","close":27.24},{"date":"2017-11-16","close":27.45},{"date":"2017-11-17","close":27.21},{"date":"2017-11-20","close":27.48},{"date":"2017-11-21","close":27.66},{"date":"2017-11-22","close":28.2},{"date":"2017-11-24","close":28.69},{"date":"2017-11-27","close":28.64},{"date":"2017-11-28","close":28.63},{"date":"2017-11-29","close":28.5},{"date":"2017-11-30","close":28.51},{"date":"2017-12-01","close":28.47},{"date":"2017-12-04","close":28.56},{"date":"2017-12-05","close":27.5},{"date":"2017-12-06","close":26.26},{"date":"2017-12-07","close":26.53},{"date":"2017-12-08","close":26.99},{"date":"2017-12-11","close":27.38},{"date":"2017-12-12","close":27.53},{"date":"2017-12-13","close":27.71},{"date":"2017-12-14","close":27.95},{"date":"2017-12-15","close":27.83},{"date":"2017-12-18","close":27.91},{"date":"2017-12-19","close":27.88},{"date":"2017-12-20","close":28.27},{"date":"2017-12-21","close":28.51},{"date":"2017-12-22","close":28.96},{"date":"2017-12-26","close":29.02},{"date":"2017-12-27","close":29.61},{"date":"2017-12-28","close":30.25},{"date":"2017-12-29","close":30.09},{"date":"2018-01-02","close":30.67},{"date":"2018-01-03","close":31.15},{"date":"2018-01-04","close":31.53},{"date":"2018-01-05","close":31.86},{"date":"2018-01-08","close":31.93},{"date":"2018-01-09","close":32.12},{"date":"2018-01-10","close":31.83},{"date":"2018-01-11","close":31.92},{"date":"2018-01-12","close":32.55},{"date":"2018-01-16","close":32.12},{"date":"2018-01-17","close":31.98},{"date":"2018-01-18","close":31.16},{"date":"2018-01-19","close":30.76},{"date":"2018-01-22","close":30.93},{"date":"2018-01-23","close":31.47},{"date":"2018-01-24","close":31.84},{"date":"2018-01-25","close":31.96},{"date":"2018-01-26","close":31.84},{"date":"2018-01-29","close":31.71},{"date":"2018-01-30","close":30.7},{"date":"2018-01-31","close":30.52},{"date":"2018-02-01","close":30.82},{"date":"2018-02-02","close":29.83},{"date":"2018-02-05","close":28.52},{"date":"2018-02-06","close":28.92},{"date":"2018-02-07","close":28.97},{"date":"2018-02-08","close":27.65},{"date":"2018-02-09","close":27.24},{"date":"2018-02-12","close":28.25},{"date":"2018-02-13","close":28.92},{"date":"2018-02-14","close":29.42},{"date":"2018-02-15","close":29.78},{"date":"2018-02-16","close":29.62},{"date":"2018-02-20","close":29.32},{"date":"2018-02-21","close":29.5},{"date":"2018-02-22","close":29.99},{"date":"2018-02-23","close":30.44},{"date":"2018-02-26","close":30.82},{"date":"2018-02-27","close":30.05},{"date":"2018-02-28","close":30.05},{"date":"2018-03-01","close":29.79},{"date":"2018-03-02","close":29.84},{"date":"2018-03-05","close":29.82},{"date":"2018-03-06","close":30.4},{"date":"2018-03-07","close":29.9},{"date":"2018-03-08","close":29.87},{"date":"2018-03-09","close":30.09},{"date":"2018-03-12","close":30.23},{"date":"2018-03-13","close":29.98},{"date":"2018-03-14","close":30.51},{"date":"2018-03-15","close":30.48},{"date":"2018-03-16","close":29.86},{"date":"2018-03-19","close":29.63},{"date":"2018-03-20","close":29.28},{"date":"2018-03-21","close":29.47},{"date":"2018-03-22","close":28.87},{"date":"2018-03-23","close":27.73},{"date":"2018-03-26","close":28.41},{"date":"2018-03-27","close":28.18},{"date":"2018-03-28","close":27.34},{"date":"2018-03-29","close":27.82},{"date":"2018-04-02","close":27.01},{"date":"2018-04-03","close":27.27},{"date":"2018-04-04","close":26.95},{"date":"2018-04-05","close":26.88},{"date":"2018-04-06","close":26.8},{"date":"2018-04-09","close":26.9},{"date":"2018-04-10","close":28.02},{"date":"2018-04-11","close":27.97},{"date":"2018-04-12","close":27.7},{"date":"2018-04-13","close":27.86},{"date":"2018-04-16","close":28.11},{"date":"2018-04-17","close":27.62},{"date":"2018-04-18","close":28.13},{"date":"2018-04-19","close":28.33},{"date":"2018-04-20","close":28.05},{"date":"2018-04-23","close":27.76},{"date":"2018-04-24","close":27.81},{"date":"2018-04-25","close":27.54},{"date":"2018-04-26","close":27.35},{"date":"2018-04-27","close":27.39},{"date":"2018-04-30","close":27.3},{"date":"2018-05-01","close":27.06},{"date":"2018-05-02","close":27.19},{"date":"2018-05-03","close":27.15},{"date":"2018-05-04","close":27.23},{"date":"2018-05-07","close":27.52},{"date":"2018-05-08","close":27.19},{"date":"2018-05-09","close":27.24},{"date":"2018-05-10","close":27.5},{"date":"2018-05-11","close":27.97},{"date":"2018-05-14","close":27.56},{"date":"2018-05-15","close":27.23},{"date":"2018-05-16","close":27.49},{"date":"2018-05-17","close":27.89},{"date":"2018-05-18","close":27.74},{"date":"2018-05-21","close":28.04},{"date":"2018-05-22","close":27.64},{"date":"2018-05-23","close":26.79},{"date":"2018-05-24","close":26.48},{"date":"2018-05-25","close":25.72},{"date":"2018-05-29","close":25.46},{"date":"2018-05-30","close":25.56},{"date":"2018-05-31","close":25.66},{"date":"2018-06-01","close":25.86},{"date":"2018-06-04","close":25.61},{"date":"2018-06-05","close":25.42},{"date":"2018-06-06","close":25.72},{"date":"2018-06-07","close":25.37},{"date":"2018-06-08","close":25.27},{"date":"2018-06-11","close":25.3},{"date":"2018-06-12","close":24.89},{"date":"2018-06-13","close":24.57},{"date":"2018-06-14","close":24.48},{"date":"2018-06-15","close":24.2},{"date":"2018-06-18","close":24.04},{"date":"2018-06-19","close":23.13},{"date":"2018-06-20","close":23.38},{"date":"2018-06-21","close":22.95},{"date":"2018-06-22","close":23.45},{"date":"2018-06-25","close":22.85},{"date":"2018-06-26","close":22.9},{"date":"2018-06-27","close":22.6},{"date":"2018-06-28","close":22.61},{"date":"2018-06-29","close":23.11},{"date":"2018-07-02","close":22.79},{"date":"2018-07-03","close":22.6},{"date":"2018-07-05","close":22.37},{"date":"2018-07-06","close":22.69},{"date":"2018-07-09","close":23.35},{"date":"2018-07-10","close":23.83},{"date":"2018-07-11","close":23.06},{"date":"2018-07-12","close":23.55},{"date":"2018-07-13","close":23.69},{"date":"2018-07-16","close":23.25},{"date":"2018-07-17","close":23.35},{"date":"2018-07-18","close":23.04},{"date":"2018-07-19","close":22.65},{"date":"2018-07-20","close":22.62},{"date":"2018-07-23","close":22.6},{"date":"2018-07-24","close":23.08},{"date":"2018-07-25","close":22.85},{"date":"2018-07-26","close":22.52},{"date":"2018-07-27","close":22.22},{"date":"2018-07-30","close":22.03},{"date":"2018-07-31","close":22.04},{"date":"2018-08-01","close":21.65},{"date":"2018-08-02","close":21.18},{"date":"2018-08-03","close":21.18},{"date":"2018-08-06","close":20.67},{"date":"2018-08-07","close":20.72},{"date":"2018-08-08","close":20.71},{"date":"2018-08-09","close":20.89},{"date":"2018-08-10","close":20.41},{"date":"2018-08-13","close":19.96},{"date":"2018-08-14","close":20.13},{"date":"2018-08-15","close":19.34},{"date":"2018-08-16","close":19.35},{"date":"2018-08-17","close":19.66},{"date":"2018-08-20","close":19.84},{"date":"2018-08-21","close":19.85},{"date":"2018-08-22","close":19.99},{"date":"2018-08-23","close":19.93},{"date":"2018-08-24","close":20.1},{"date":"2018-08-27","close":20.87},{"date":"2018-08-28","close":21.12},{"date":"2018-08-29","close":20.87},{"date":"2018-08-30","close":20.36},{"date":"2018-08-31","close":20.08},{"date":"2018-09-04","close":19.66},{"date":"2018-09-05","close":19.33},{"date":"2018-09-06","close":18.87},{"date":"2018-09-07","close":18.88},{"date":"2018-09-10","close":18.67},{"date":"2018-09-11","close":18.5},{"date":"2018-09-12","close":18.84},{"date":"2018-09-13","close":18.87},{"date":"2018-09-14","close":19.0},{"date":"2018-09-17","close":18.79},{"date":"2018-09-18","close":19.15},{"date":"2018-09-19","close":19.43},{"date":"2018-09-20","close":20.05},{"date":"2018-09-21","close":20.53},{"date":"2018-09-24","close":20.34},{"date":"2018-09-25","close":20.38},{"date":"2018-09-26","close":20.21},{"date":"2018-09-27","close":20.1},{"date":"2018-09-28","close":20.17},{"date":"2018-10-01","close":20.21},{"date":"2018-10-02","close":20.28},{"date":"2018-10-03","close":20.24},{"date":"2018-10-04","close":19.82},{"date":"2018-10-05","close":19.8},{"date":"2018-10-08","close":19.5},{"date":"2018-10-09","close":19.37},{"date":"2018-10-10","close":18.7},{"date":"2018-10-11","close":18.07},{"date":"2018-10-12","close":18.44},{"date":"2018-10-15","close":18.28},{"date":"2018-10-16","close":18.52},{"date":"2018-10-17","close":18.07},{"date":"2018-10-18","close":17.56},{"date":"2018-10-19","close":17.71},{"date":"2018-10-22","close":18.0},{"date":"2018-10-23","close":17.65},{"date":"2018-10-24","close":17.05},{"date":"2018-10-25","close":17.36},{"date":"2018-10-26","close":17.26},{"date":"2018-10-29","close":16.82},{"date":"2018-10-30","close":17.24},{"date":"2018-10-31","close":17.78},{"date":"2018-11-01","close":18.57},{"date":"2018-11-02","close":19.04},{"date":"2018-11-05","close":19.17},{"date":"2018-11-06","close":19.48},{"date":"2018-11-07","close":20.12},{"date":"2018-11-08","close":19.61},{"date":"2018-11-09","close":19.22},{"date":"2018-11-12","close":18.98},{"date":"2018-11-13","close":18.91},{"date":"2018-11-14","close":18.72},{"date":"2018-11-15","close":19.08},{"date":"2018-11-16","close":19.18},{"date":"2018-11-19","close":19.0},{"date":"2018-11-20","close":18.42},{"date":"2018-11-21","close":18.54},{"date":"2018-11-23","close":18.1001},{"date":"2018-11-26","close":17.9},{"date":"2018-11-27","close":17.89},{"date":"2018-11-28","close":18.32},{"date":"2018-11-29","close":18.38},{"date":"2018-11-30","close":18.48},{"date":"2018-12-03","close":19.03},{"date":"2018-12-04","close":18.29},{"date":"2018-12-06","close":17.76},{"date":"2018-12-07","close":17.38},{"date":"2018-12-10","close":16.86},{"date":"2018-12-11","close":16.81},{"date":"2018-12-12","close":17.04},{"date":"2018-12-13","close":16.99},{"date":"2018-12-14","close":16.63},{"date":"2018-12-17","close":16.46},{"date":"2018-12-18","close":16.42},{"date":"2018-12-19","close":16.01},{"date":"2018-12-20","close":13.89},{"date":"2018-12-21","close":13.4},{"date":"2018-12-24","close":13.21},{"date":"2018-12-26","close":13.4},{"date":"2018-12-27","close":13.41},{"date":"2018-12-28","close":13.48},{"date":"2018-12-31","close":13.56},{"date":"2019-01-02","close":13.7},{"date":"2019-01-03","close":13.66},{"date":"2019-01-04","close":14.19},{"date":"2019-01-07","close":14.49},{"date":"2019-01-08","close":14.72},{"date":"2019-01-09","close":14.91},{"date":"2019-01-10","close":14.71},{"date":"2019-01-11","close":14.82},{"date":"2019-01-14","close":14.65},{"date":"2019-01-15","close":14.71},{"date":"2019-01-16","close":14.55},{"date":"2019-01-17","close":14.67},{"date":"2019-01-18","close":14.73},{"date":"2019-01-22","close":14.19},{"date":"2019-01-23","close":14.16},{"date":"2019-01-24","close":14.08},{"date":"2019-01-25","close":14.42},{"date":"2019-01-28","close":14.31},{"date":"2019-01-29","close":14.22},{"date":"2019-01-30","close":14.52},{"date":"2019-01-31","close":14.61},{"date":"2019-02-01","close":14.6},{"date":"2019-02-04","close":14.67},{"date":"2019-02-05","close":14.79},{"date":"2019-02-06","close":14.74},{"date":"2019-02-07","close":14.43},{"date":"2019-02-08","close":14.24},{"date":"2019-02-11","close":14.45},{"date":"2019-02-12","close":14.76},{"date":"2019-02-13","close":14.6},{"date":"2019-02-14","close":14.63},{"date":"2019-02-15","close":14.89},{"date":"2019-02-19","close":15.06},{"date":"2019-02-20","close":15.34},{"date":"2019-02-21","close":15.21},{"date":"2019-02-22","close":15.49},{"date":"2019-02-25","close":16.3},{"date":"2019-02-26","close":16.5},{"date":"2019-02-27","close":16.19},{"date":"2019-02-28","close":15.95},{"date":"2019-03-01","close":16.0},{"date":"2019-03-04","close":15.94},{"date":"2019-03-05","close":15.87},{"date":"2019-03-06","close":16.08},{"date":"2019-03-07","close":16.02},{"date":"2019-03-08","close":15.48},{"date":"2019-03-11","close":15.8},{"date":"2019-03-12","close":15.66},{"date":"2019-03-13","close":15.71},{"date":"2019-03-14","close":15.56},{"date":"2019-03-15","close":15.8},{"date":"2019-03-18","close":15.98},{"date":"2019-03-19","close":15.96},{"date":"2019-03-20","close":15.97},{"date":"2019-03-21","close":15.94},{"date":"2019-03-22","close":15.43},{"date":"2019-03-25","close":15.22},{"date":"2019-03-26","close":15.49},{"date":"2019-03-27","close":15.42},{"date":"2019-03-28","close":15.46},{"date":"2019-03-29","close":15.72},{"date":"2019-04-01","close":16.21},{"date":"2019-04-02","close":16.24},{"date":"2019-04-03","close":16.37},{"date":"2019-04-04","close":16.47},{"date":"2019-04-05","close":16.44},{"date":"2019-04-08","close":16.48},{"date":"2019-04-09","close":16.19},{"date":"2019-04-10","close":16.25},{"date":"2019-04-11","close":16.04},{"date":"2019-04-12","close":16.26},{"date":"2019-04-15","close":16.06},{"date":"2019-04-16","close":16.26},{"date":"2019-04-17","close":16.26},{"date":"2019-04-18","close":16.01},{"date":"2019-04-22","close":15.61},{"date":"2019-04-23","close":15.62},{"date":"2019-04-24","close":15.34},{"date":"2019-04-25","close":15.03},{"date":"2019-04-26","close":14.88},{"date":"2019-04-29","close":14.48},{"date":"2019-04-30","close":14.33},{"date":"2019-05-01","close":14.24},{"date":"2019-05-02","close":14.19},{"date":"2019-05-03","close":14.58},{"date":"2019-05-06","close":14.15},{"date":"2019-05-07","close":13.86},{"date":"2019-05-08","close":13.89},{"date":"2019-05-09","close":13.86},{"date":"2019-05-10","close":13.94},{"date":"2019-05-13","close":13.41},{"date":"2019-05-14","close":13.69},{"date":"2019-05-15","close":13.63},{"date":"2019-05-16","close":14.01},{"date":"2019-05-17","close":13.71},{"date":"2019-05-20","close":14.53},{"date":"2019-05-21","close":15.25},{"date":"2019-05-22","close":14.9},{"date":"2019-05-23","close":14.56},{"date":"2019-05-24","close":14.67},{"date":"2019-05-28","close":14.84},{"date":"2019-05-29","close":15.34},{"date":"2019-05-30","close":14.82},{"date":"2019-05-31","close":15.08},{"date":"2019-06-03","close":14.51},{"date":"2019-06-04","close":14.43},{"date":"2019-06-05","close":14.45},{"date":"2019-06-06","close":14.41},{"date":"2019-06-07","close":14.78},{"date":"2019-06-10","close":14.98},{"date":"2019-06-11","close":15.14},{"date":"2019-06-12","close":15.36},{"date":"2019-06-13","close":15.17},{"date":"2019-06-14","close":15.06},{"date":"2019-06-17","close":14.76},{"date":"2019-06-18","close":14.77},{"date":"2019-06-19","close":14.73},{"date":"2019-06-20","close":14.98},{"date":"2019-06-21","close":14.9},{"date":"2019-06-24","close":14.94},{"date":"2019-06-25","close":14.7},{"date":"2019-06-26","close":14.8},{"date":"2019-06-27","close":14.83},{"date":"2019-06-28","close":15.19},{"date":"2019-07-01","close":15.06},{"date":"2019-07-02","close":15.15},{"date":"2019-07-03","close":15.39},{"date":"2019-07-05","close":15.19},{"date":"2019-07-08","close":14.86},{"date":"2019-07-09","close":14.6},{"date":"2019-07-10","close":14.6},{"date":"2019-07-11","close":14.53},{"date":"2019-07-12","close":14.56},{"date":"2019-07-15","close":14.7},{"date":"2019-07-16","close":14.64},{"date":"2019-07-17","close":14.56},{"date":"2019-07-18","close":14.52},{"date":"2019-07-19","close":14.59},{"date":"2019-07-22","close":14.47},{"date":"2019-07-23","close":14.63},{"date":"2019-07-24","close":14.35},{"date":"2019-07-25","close":14.01},{"date":"2019-07-26","close":14.04},{"date":"2019-07-29","close":13.87},{"date":"2019-07-30","close":13.81},{"date":"2019-07-31","close":13.75},{"date":"2019-08-01","close":13.77},{"date":"2019-08-02","close":13.6},{"date":"2019-08-05","close":12.93},{"date":"2019-08-06","close":12.89},{"date":"2019-08-07","close":13.18},{"date":"2019-08-08","close":13.56},{"date":"2019-08-09","close":13.55},{"date":"2019-08-12","close":13.16},{"date":"2019-08-13","close":13.24},{"date":"2019-08-14","close":12.81},{"date":"2019-08-15","close":12.59},{"date":"2019-08-16","close":12.72},{"date":"2019-08-19","close":12.77},{"date":"2019-08-20","close":12.77},{"date":"2019-08-21","close":12.67},{"date":"2019-08-22","close":12.42},{"date":"2019-08-23","close":12.0},{"date":"2019-08-26","close":11.98},{"date":"2019-08-27","close":11.95},{"date":"2019-08-28","close":11.96},{"date":"2019-08-29","close":12.05},{"date":"2019-08-30","close":12.2},{"date":"2019-09-03","close":12.21},{"date":"2019-09-04","close":12.4},{"date":"2019-09-05","close":12.55},{"date":"2019-09-06","close":12.7},{"date":"2019-09-09","close":12.97},{"date":"2019-09-10","close":13.05},{"date":"2019-09-11","close":13.45},{"date":"2019-09-12","close":13.58},{"date":"2019-09-13","close":13.68},{"date":"2019-09-16","close":13.65},{"date":"2019-09-17","close":13.22},{"date":"2019-09-18","close":13.14},{"date":"2019-09-19","close":13.12},{"date":"2019-09-20","close":13.06},{"date":"2019-09-23","close":13.04},{"date":"2019-09-24","close":12.83},{"date":"2019-09-25","close":13.01},{"date":"2019-09-26","close":12.78},{"date":"2019-09-27","close":12.61},{"date":"2019-09-30","close":12.63},{"date":"2019-10-01","close":12.4},{"date":"2019-10-02","close":12.2},{"date":"2019-10-03","close":12.31},{"date":"2019-10-04","close":12.25},{"date":"2019-10-07","close":12.31},{"date":"2019-10-08","close":12.21},{"date":"2019-10-09","close":12.35},{"date":"2019-10-10","close":12.4},{"date":"2019-10-11","close":12.65},{"date":"2019-10-14","close":12.62},{"date":"2019-10-15","close":12.59},{"date":"2019-10-16","close":12.52},{"date":"2019-10-17","close":12.45},{"date":"2019-10-18","close":12.35},{"date":"2019-10-21","close":12.44},{"date":"2019-10-22","close":12.54},{"date":"2019-10-23","close":12.5},{"date":"2019-10-24","close":12.38},{"date":"2019-10-25","close":12.42},{"date":"2019-10-28","close":12.67},{"date":"2019-10-29","close":12.54},{"date":"2019-10-30","close":12.44},{"date":"2019-10-31","close":12.41},{"date":"2019-11-01","close":12.67},{"date":"2019-11-04","close":12.95},{"date":"2019-11-05","close":12.94},{"date":"2019-11-06","close":12.99},{"date":"2019-11-07","close":13.13},{"date":"2019-11-08","close":13.04},{"date":"2019-11-11","close":12.98},{"date":"2019-11-12","close":12.83},{"date":"2019-11-13","close":12.52},{"date":"2019-11-14","close":12.48},{"date":"2019-11-15","close":12.68},{"date":"2019-11-18","close":12.48},{"date":"2019-11-19","close":12.63},{"date":"2019-11-20","close":12.52},{"date":"2019-11-21","close":12.35},{"date":"2019-11-22","close":12.46},{"date":"2019-11-25","close":12.66},{"date":"2019-11-26","close":12.57},{"date":"2019-11-27","close":12.8},{"date":"2019-11-29","close":12.6},{"date":"2019-12-02","close":12.51},{"date":"2019-12-03","close":12.28},{"date":"2019-12-04","close":12.6},{"date":"2019-12-05","close":12.6},{"date":"2019-12-06","close":12.69},{"date":"2019-12-09","close":12.62},{"date":"2019-12-10","close":12.74},{"date":"2019-12-11","close":12.78},{"date":"2019-12-12","close":13.19},{"date":"2019-12-13","close":13.29},{"date":"2019-12-16","close":13.25},{"date":"2019-12-17","close":13.31},{"date":"2019-12-18","close":13.17},{"date":"2019-12-19","close":13.19},{"date":"2019-12-20","close":13.08},{"date":"2019-12-23","close":12.75},{"date":"2019-12-24","close":13.09},{"date":"2019-12-26","close":13.16},{"date":"2019-12-27","close":13.39},{"date":"2019-12-30","close":13.5},{"date":"2019-12-31","close":13.43},{"date":"2020-01-02","close":13.78},{"date":"2020-01-03","close":13.75},{"date":"2020-01-06","close":13.88},{"date":"2020-01-07","close":13.88},{"date":"2020-01-08","close":13.82},{"date":"2020-01-09","close":13.99},{"date":"2020-01-10","close":14.03},{"date":"2020-01-13","close":14.38},{"date":"2020-01-14","close":14.74},{"date":"2020-01-15","close":14.34},{"date":"2020-01-16","close":14.08},{"date":"2020-01-17","close":14.2},{"date":"2020-01-21","close":13.78},{"date":"2020-01-22","close":13.93},{"date":"2020-01-23","close":13.63},{"date":"2020-01-24","close":13.44},{"date":"2020-01-27","close":12.98},{"date":"2020-01-28","close":12.82},{"date":"2020-01-29","close":12.98},{"date":"2020-01-30","close":12.63},{"date":"2020-01-31","close":12.35},{"date":"2020-02-03","close":11.83},{"date":"2020-02-04","close":12.53},{"date":"2020-02-05","close":12.96},{"date":"2020-02-06","close":12.77},{"date":"2020-02-07","close":12.44},{"date":"2020-02-10","close":12.71},{"date":"2020-02-11","close":13.02},{"date":"2020-02-12","close":13.68},{"date":"2020-02-13","close":13.52},{"date":"2020-02-14","close":13.62},{"date":"2020-02-18","close":13.53},{"date":"2020-02-19","close":13.03},{"date":"2020-02-20","close":12.98},{"date":"2020-02-21","close":12.88},{"date":"2020-02-24","close":12.1},{"date":"2020-02-25","close":12.01},{"date":"2020-02-26","close":11.93},{"date":"2020-02-27","close":11.57},{"date":"2020-02-28","close":10.98},{"date":"2020-03-02","close":11.58},{"date":"2020-03-03","close":11.29},{"date":"2020-03-04","close":11.69},{"date":"2020-03-05","close":11.37},{"date":"2020-03-06","close":11.16},{"date":"2020-03-09","close":10.36},{"date":"2020-03-10","close":11.11},{"date":"2020-03-11","close":10.52},{"date":"2020-03-12","close":9.27},{"date":"2020-03-13","close":9.57},{"date":"2020-03-16","close":8.04},{"date":"2020-03-17","close":9.22},{"date":"2020-03-18","close":8.86},{"date":"2020-03-19","close":9.12},{"date":"2020-03-20","close":8.67},{"date":"2020-03-23","close":8.13},{"date":"2020-03-24","close":9.0},{"date":"2020-03-25","close":9.47},{"date":"2020-03-26","close":9.62},{"date":"2020-03-27","close":9.1},{"date":"2020-03-30","close":9.38},{"date":"2020-03-31","close":9.38},{"date":"2020-04-01","close":9.08},{"date":"2020-04-02","close":9.43},{"date":"2020-04-03","close":9.17},{"date":"2020-04-06","close":9.78},{"date":"2020-04-07","close":9.61},{"date":"2020-04-08","close":9.65},{"date":"2020-04-09","close":10.03},{"date":"2020-04-13","close":9.9},{"date":"2020-04-14","close":10.28},{"date":"2020-04-15","close":26.3264},{"date":"2020-04-16","close":26.0958},{"date":"2020-04-17","close":26.8497},{"date":"2020-04-20","close":26.3796},{"date":"2020-04-21","close":25.3152},{"date":"2020-04-22","close":25.9272},{"date":"2020-04-23","close":26.424},{"date":"2020-04-24","close":26.3353},{"date":"2020-04-27","close":26.6102},{"date":"2020-04-28","close":26.9473},{"date":"2020-04-29","close":27.4085},{"date":"2020-04-30","close":27.8166},{"date":"2020-05-01","close":26.5481},{"date":"2020-05-04","close":26.5127},{"date":"2020-05-05","close":27.5061},{"date":"2020-05-06","close":27.5593},{"date":"2020-05-07","close":27.5682},{"date":"2020-05-08","close":27.8166},{"date":"2020-05-11","close":28.3488},{"date":"2020-05-12","close":27.6214},{"date":"2020-05-13","close":27.5948},{"date":"2020-05-14","close":27.3819},{"date":"2020-05-15","close":27.4884},{"date":"2020-05-18","close":28.9164},{"date":"2020-05-19","close":28.3842},{"date":"2020-05-20","close":29.1116},{"date":"2020-05-21","close":29.0939},{"date":"2020-05-22","close":28.7745},{"date":"2020-05-26","close":29.1914},{"date":"2020-05-27","close":29.8301},{"date":"2020-05-28","close":30.1583},{"date":"2020-05-29","close":29.972},{"date":"2020-06-01","close":30.6639},{"date":"2020-06-02","close":31.0453},{"date":"2020-06-03","close":31.8879},{"date":"2020-06-04","close":32.358},{"date":"2020-06-05","close":33.7506},{"date":"2020-06-08","close":34.274},{"date":"2020-06-09","close":33.6708},{"date":"2020-06-10","close":33.0765},{"date":"2020-06-11","close":30.6727},{"date":"2020-06-12","close":31.1162},{"date":"2020-06-15","close":30.2824},{"date":"2020-06-16","close":31.0541},{"date":"2020-06-17","close":31.0719},{"date":"2020-06-18","close":30.7969},{"date":"2020-06-19","close":30.6905},{"date":"2020-06-22","close":30.8146},{"date":"2020-06-23","close":30.7082},{"date":"2020-06-24","close":30.6106},{"date":"2020-06-25","close":30.4332},{"date":"2020-06-26","close":29.7414},{"date":"2020-06-29","close":30.1317},{"date":"2020-06-30","close":30.2736},{"date":"2020-07-01","close":30.6106},{"date":"2020-07-02","close":31.2049},{"date":"2020-07-06","close":33.6353},{"date":"2020-07-07","close":33.4845},{"date":"2020-07-08","close":34.5844},{"date":"2020-07-09","close":34.4602},{"date":"2020-07-10","close":34.4425},{"date":"2020-07-13","close":35.4981},{"date":"2020-07-14","close":35.1965},{"date":"2020-07-15","close":34.8594},{"date":"2020-07-16","close":33.928},{"date":"2020-07-17","close":34.1675},{"date":"2020-07-20","close":35.6666},{"date":"2020-07-21","close":36.0923},{"date":"2020-07-22","close":35.844},{"date":"2020-07-23","close":36.2343},{"date":"2020-07-24","close":35.4892},{"date":"2020-07-27","close":36.3407},{"date":"2020-07-28","close":36.6334},{"date":"2020-07-29","close":36.5802},{"date":"2020-07-30","close":35.8262},{"date":"2020-07-31","close":35.5335},{"date":"2020-08-03","close":36.3052},{"date":"2020-08-04","close":37.1567},{"date":"2020-08-05","close":38.6469},{"date":"2020-08-06","close":39.2146},{"date":"2020-08-07","close":38.6292},{"date":"2020-08-10","close":38.3986},{"date":"2020-08-11","close":37.7954},{"date":"2020-08-12","close":37.5825},{"date":"2020-08-13","close":37.2898},{"date":"2020-08-14","close":37.1567},{"date":"2020-08-17","close":37.893},{"date":"2020-08-18","close":37.6623},{"date":"2020-08-19","close":36.8729},{"date":"2020-08-20","close":37.0769},{"date":"2020-08-21","close":36.6512},{"date":"2020-08-24","close":37.1745},{"date":"2020-08-25","close":36.66},{"date":"2020-08-26","close":36.2875},{"date":"2020-08-27","close":36.5447},{"date":"2020-08-28","close":36.8995},{"date":"2020-08-31","close":36.3939},{"date":"2020-09-01","close":36.6866},{"date":"2020-09-02","close":36.8818},{"date":"2020-09-03","close":35.9948},{"date":"2020-09-04","close":36.3584},{"date":"2020-09-08","close":35.5779},{"date":"2020-09-09","close":35.8795},{"date":"2020-09-10","close":34.7796},{"date":"2020-09-11","close":35.1166},{"date":"2020-09-14","close":35.8706},{"date":"2020-09-15","close":35.977},{"date":"2020-09-16","close":36.0391},{"date":"2020-09-17","close":36.4471},{"date":"2020-09-18","close":37.0592},{"date":"2020-09-21","close":35.9061},{"date":"2020-09-22","close":35.365},{"date":"2020-09-23","close":33.795},{"date":"2020-09-24","close":33.1386},{"date":"2020-09-25","close":33.0144},{"date":"2020-09-28","close":33.2273},{"date":"2020-09-29","close":33.3958},{"date":"2020-09-30","close":33.4491},{"date":"2020-10-01","close":33.8393},{"date":"2020-10-02","close":33.2628},{"date":"2020-10-05","close":34.9925},{"date":"2020-10-06","close":34.9126},{"date":"2020-10-07","close":35.5247},{"date":"2020-10-08","close":36.0657},{"date":"2020-10-09","close":37.0947},{"date":"2020-10-12","close":36.935},{"date":"2020-10-13","close":36.4383},{"date":"2020-10-14","close":36.5181},{"date":"2020-10-15","close":36.2964},{"date":"2020-10-16","close":36.1101},{"date":"2020-10-19","close":36.4649},{"date":"2020-10-20","close":36.7665},{"date":"2020-10-21","close":36.8108},{"date":"2020-10-22","close":36.6245},{"date":"2020-10-23","close":36.5713},{"date":"2020-10-26","close":36.0391},{"date":"2020-10-27","close":36.3939},{"date":"2020-10-28","close":35.3384},{"date":"2020-10-29","close":35.9859},{"date":"2020-10-30","close":35.7375},{"date":"2020-11-02","close":36.2431},{"date":"2020-11-03","close":37.9373},{"date":"2020-11-04","close":38.8687},{"date":"2020-11-05","close":39.9863},{"date":"2020-11-06","close":40.5629},{"date":"2020-11-09","close":41.5386},{"date":"2020-11-10","close":41.2813},{"date":"2020-11-11","close":41.3523},{"date":"2020-11-12","close":41.4233},{"date":"2020-11-13","close":42.8247},{"date":"2020-11-16","close":44.9802},{"date":"2020-11-17","close":45.193},{"date":"2020-11-18","close":44.9536},{"date":"2020-11-19","close":45.2374},{"date":"2020-11-20","close":46.1865},{"date":"2020-11-23","close":48.3242},{"date":"2020-11-24","close":49.4507},{"date":"2020-11-25","close":48.6524},{"date":"2020-11-27","close":49.7611},{"date":"2020-11-30","close":48.8919},{"date":"2020-12-01","close":49.3531},{"date":"2020-12-02","close":49.1846},{"date":"2020-12-03","close":49.3797},{"date":"2020-12-04","close":50.6393},{"date":"2020-12-07","close":51.2868},{"date":"2020-12-08","close":52.5729},{"date":"2020-12-09","close":50.9852},{"date":"2020-12-10","close":50.7368},{"date":"2020-12-11","close":50.1603},{"date":"2020-12-14","close":50.3377},{"date":"2020-12-15","close":51.2602},{"date":"2020-12-16","close":51.1094},{"date":"2020-12-17","close":52.3423},{"date":"2020-12-18","close":53.6551},{"date":"2020-12-21","close":55.5031},{"date":"2020-12-22","close":54.9214},{"date":"2020-12-23","close":55.9864},{"date":"2020-12-24","close":56.2369},{"date":"2020-12-28","close":58.51},{"date":"2020-12-29","close":55.6463},{"date":"2020-12-30","close":57.8657},{"date":"2020-12-31","close":58.9038},{"date":"2021-01-04","close":61.4275},{"date":"2021-01-05","close":65.9469},{"date":"2021-01-06","close":65.0698},{"date":"2021-01-07","close":69.5176},{"date":"2021-01-08","close":67.4951},{"date":"2021-01-11","close":65.8932},{"date":"2021-01-12","close":66.6091},{"date":"2021-01-13","close":66.9939},{"date":"2021-01-14","close":66.8776},{"date":"2021-01-15","close":64.7745},{"date":"2021-01-19","close":67.2892},{"date":"2021-01-20","close":69.9651},{"date":"2021-01-21","close":73.9654},{"date":"2021-01-22","close":72.6856},{"date":"2021-01-25","close":74.0996},{"date":"2021-01-26","close":73.9654},{"date":"2021-01-27","close":70.5826},{"date":"2021-01-28","close":69.3476},{"date":"2021-01-29","close":66.3943},{"date":"2021-02-01","close":68.5511},{"date":"2021-02-02","close":71.2896},{"date":"2021-02-03","close":72.8378},{"date":"2021-02-04","close":71.0121},{"date":"2021-02-05","close":68.3721},{"date":"2021-02-08","close":72.9541},{"date":"2021-02-09","close":74.556},{"date":"2021-02-10","close":75.1556},{"date":"2021-02-11","close":75.0214},{"date":"2021-02-12","close":75.9521},{"date":"2021-02-16","close":81.3395},{"date":"2021-02-17","close":82.6014},{"date":"2021-02-18","close":79.3796},{"date":"2021-02-19","close":81.2948},{"date":"2021-02-22","close":83.5231},{"date":"2021-02-23","close":80.1314},{"date":"2021-02-24","close":81.25},{"date":"2021-02-25","close":73.8311},{"date":"2021-02-26","close":74.5292},{"date":"2021-03-01","close":78.6369},{"date":"2021-03-02","close":76.2027},{"date":"2021-03-03","close":76.4085},{"date":"2021-03-04","close":71.0211},{"date":"2021-03-05","close":68.9448},{"date":"2021-03-08","close":67.0566},{"date":"2021-03-09","close":69.3476},{"date":"2021-03-10","close":67.1371},{"date":"2021-03-11","close":72.5066},{"date":"2021-03-12","close":71.9428},{"date":"2021-03-15","close":71.9965},{"date":"2021-03-16","close":69.5802},{"date":"2021-03-17","close":71.1016},{"date":"2021-03-18","close":69.1149},{"date":"2021-03-19","close":69.0433},{"date":"2021-03-22","close":68.739},{"date":"2021-03-23","close":63.0294},{"date":"2021-03-24","close":60.9621},{"date":"2021-03-25","close":62.2956},{"date":"2021-03-26","close":65.4904},{"date":"2021-03-29","close":64.6045},{"date":"2021-03-30","close":66.5017},{"date":"2021-03-31","close":67.1103},{"date":"2021-04-01","close":68.2916},{"date":"2021-04-05","close":68.5869},{"date":"2021-04-06","close":68.8464},{"date":"2021-04-07","close":69.3207},{"date":"2021-04-08","close":69.4192},{"date":"2021-04-09","close":69.2939},{"date":"2021-04-12","close":67.5667},{"date":"2021-04-13","close":68.3542},{"date":"2021-04-14","close":70.1977},{"date":"2021-04-15","close":70.0993},{"date":"2021-04-16","close":70.323},{"date":"2021-04-19","close":72.2113},{"date":"2021-04-20","close":69.0164},{"date":"2021-04-21","close":71.0658},{"date":"2021-04-22","close":68.8375},{"date":"2021-04-23","close":71.6654},{"date":"2021-04-26","close":72.9988},{"date":"2021-04-27","close":72.2471},{"date":"2021-04-28","close":72.7035},{"date":"2021-04-29","close":72.5514},{"date":"2021-04-30","close":71.4238},{"date":"2021-05-03","close":71.8623},{"date":"2021-05-04","close":71.9965},{"date":"2021-05-05","close":73.9206},{"date":"2021-05-06","close":73.9117},{"date":"2021-05-07","close":75.6299},{"date":"2021-05-10","close":76.5696},{"date":"2021-05-11","close":74.6634},{"date":"2021-05-12","close":71.1643},{"date":"2021-05-13","close":69.6697},{"date":"2021-05-14","close":70.1082},{"date":"2021-05-17","close":70.9584},{"date":"2021-05-18","close":71.9428},{"date":"2021-05-19","close":70.6094},{"date":"2021-05-20","close":70.1977},{"date":"2021-05-21","close":69.7592},{"date":"2021-05-24","close":70.2783},{"date":"2021-05-25","close":70.4125},{"date":"2021-05-26","close":72.2113},{"date":"2021-05-27","close":73.7058},{"date":"2021-05-28","close":74.7082},{"date":"2021-06-01","close":76.6412},{"date":"2021-06-02","close":77.7061},{"date":"2021-06-03","close":76.7396},{"date":"2021-06-04","close":78.8874},{"date":"2021-06-07","close":77.8762},{"date":"2021-06-08","close":76.328},{"date":"2021-06-09","close":75.3793},{"date":"2021-06-10","close":75.3077},{"date":"2021-06-11","close":75.5494},{"date":"2021-06-14","close":75.5852},{"date":"2021-06-15","close":73.2584},{"date":"2021-06-16","close":71.4327},{"date":"2021-06-17","close":70.2604},{"date":"2021-06-18","close":70.5736},{"date":"2021-06-21","close":70.8958},{"date":"2021-06-22","close":71.6565},{"date":"2021-06-23","close":73.2494},{"date":"2021-06-24","close":74.1265},{"date":"2021-06-25","close":74.6813},{"date":"2021-06-28","close":74.207},{"date":"2021-06-29","close":74.1175},{"date":"2021-06-30","close":76.0326},{"date":"2021-07-01","close":75.0214},{"date":"2021-07-02","close":76.0237},{"date":"2021-07-06","close":76.9634},{"date":"2021-07-07","close":80.0956},{"date":"2021-07-08","close":80.3462},{"date":"2021-07-09","close":85.6799},{"date":"2021-07-12","close":89.1254},{"date":"2021-07-13","close":87.1028},{"date":"2021-07-14","close":85.2951},{"date":"2021-07-15","close":87.8546},{"date":"2021-07-16","close":85.4293},{"date":"2021-07-19","close":82.5924},{"date":"2021-07-20","close":85.7605},{"date":"2021-07-21","close":91.9265},{"date":"2021-07-22","close":92.356},{"date":"2021-07-23","close":91.6222},{"date":"2021-07-26","close":93.7163},{"date":"2021-07-27","close":90.3514},{"date":"2021-07-28","close":92.0518},{"date":"2021-07-29","close":96.1774},{"date":"2021-07-30","close":97.3139},{"date":"2021-08-02","close":97.0454},{"date":"2021-08-03","close":94.7723},{"date":"2021-08-04","close":99.238},{"date":"2021-08-05","close":98.182},{"date":"2021-08-06","close":99.936},{"date":"2021-08-09","close":98.6921},{"date":"2021-08-10","close":100.5714},{"date":"2021-08-11","close":102.0033},{"date":"2021-08-12","close":101.9585},{"date":"2021-08-13","close":101.1352},{"date":"2021-08-16","close":95.2108},{"date":"2021-08-17","close":90.7631},{"date":"2021-08-18","close":93.1973},{"date":"2021-08-19","close":92.5619},{"date":"2021-08-20","close":92.2039},{"date":"2021-08-23","close":97.3139},{"date":"2021-08-24","close":99.6049},{"date":"2021-08-25","close":100.7862},{"date":"2021-08-26","close":98.0746},{"date":"2021-08-27","close":99.578},{"date":"2021-08-30","close":102.7729},{"date":"2021-08-31","close":105.9052},{"date":"2021-09-01","close":102.5939},{"date":"2021-09-02","close":104.0258},{"date":"2021-09-03","close":102.1107},{"date":"2021-09-07","close":103.811},{"date":"2021-09-08","close":101.6453},{"date":"2021-09-09","close":103.7484},{"date":"2021-09-10","close":105.0729},{"date":"2021-09-13","close":103.65},{"date":"2021-09-14","close":105.1266},{"date":"2021-09-15","close":107.9187},{"date":"2021-09-16","close":102.9519},{"date":"2021-09-17","close":100.813},{"date":"2021-09-20","close":93.5463},{"date":"2021-09-21","close":95.1392},{"date":"2021-09-22","close":98.5489},{"date":"2021-09-23","close":100.2582},{"date":"2021-09-24","close":98.2983},{"date":"2021-09-27","close":96.3921},{"date":"2021-09-28","close":92.4634},{"date":"2021-09-29","close":90.2888},{"date":"2021-09-30","close":92.3739},{"date":"2021-10-01","close":92.2397},{"date":"2021-10-04","close":87.9799},{"date":"2021-10-05","close":90.9779},{"date":"2021-10-06","close":89.9487},{"date":"2021-10-07","close":93.421},{"date":"2021-10-08","close":91.9175},{"date":"2021-10-11","close":94.3249},{"date":"2021-10-12","close":95.0139},{"date":"2021-10-13","close":97.7882},{"date":"2021-10-14","close":99.6944},{"date":"2021-10-15","close":101.35},{"date":"2021-10-18","close":102.2002},{"date":"2021-10-19","close":103.1219},{"date":"2021-10-20","close":104.178},{"date":"2021-10-21","close":103.1935},{"date":"2021-10-22","close":101.4305},{"date":"2021-10-25","close":105.9052},{"date":"2021-10-26","close":105.3951},{"date":"2021-10-27","close":102.9788},{"date":"2021-10-28","close":103.2293},{"date":"2021-10-29","close":105.753},{"date":"2021-11-01","close":104.8581},{"date":"2021-11-02","close":102.585},{"date":"2021-11-03","close":104.0795},{"date":"2021-11-04","close":105.7888},{"date":"2021-11-05","close":106.46},{"date":"2021-11-08","close":110.2813},{"date":"2021-11-09","close":108.3841},{"date":"2021-11-10","close":103.82},{"date":"2021-11-11","close":106.4063},{"date":"2021-11-12","close":107.2565},{"date":"2021-11-15","close":105.4845},{"date":"2021-11-16","close":102.6208},{"date":"2021-11-17","close":103.8737},{"date":"2021-11-18","close":103.7394},{"date":"2021-11-19","close":105.0639},{"date":"2021-11-22","close":107.1402},{"date":"2021-11-23","close":106.5048},{"date":"2021-11-24","close":110.9167},{"date":"2021-11-26","close":107.6324},{"date":"2021-11-29","close":111.5342},{"date":"2021-11-30","close":109.9592},{"date":"2021-12-01","close":106.8538},{"date":"2021-12-02","close":107.8471},{"date":"2021-12-03","close":102.8624},{"date":"2021-12-06","close":102.7282},{"date":"2021-12-07","close":103.1309},{"date":"2021-12-08","close":106.2452},{"date":"2021-12-09","close":103.8468},{"date":"2021-12-10","close":106.3258},{"date":"2021-12-13","close":103.0325},{"date":"2021-12-14","close":101.9227},{"date":"2021-12-15","close":102.3613},{"date":"2021-12-16","close":101.4395},{"date":"2021-12-17","close":101.3142},{"date":"2021-12-20","close":97.6059},{"date":"2021-12-21","close":98.7955},{"date":"2021-12-22","close":100.9668},{"date":"2021-12-23","close":101.4577},{"date":"2021-12-27","close":102.449},{"date":"2021-12-28","close":102.3923},{"date":"2021-12-29","close":104.4692},{"date":"2021-12-30","close":105.621},{"date":"2021-12-31","close":105.9137},{"date":"2022-01-03","close":106.7539},{"date":"2022-01-04","close":110.4168},{"date":"2022-01-05","close":105.9137},{"date":"2022-01-06","close":104.7147},{"date":"2022-01-07","close":103.629},{"date":"2022-01-10","close":102.6661},{"date":"2022-01-11","close":106.5462},{"date":"2022-01-12","close":110.4168},{"date":"2022-01-13","close":107.6413},{"date":"2022-01-14","close":108.5664},{"date":"2022-01-18","close":105.9137},{"date":"2022-01-19","close":104.4032},{"date":"2022-01-20","close":103.799},{"date":"2022-01-21","close":98.8427},{"date":"2022-01-24","close":97.842},{"date":"2022-01-25","close":96.2276},{"date":"2022-01-26","close":95.6045},{"date":"2022-01-27","close":92.4231},{"date":"2022-01-28","close":91.6773},{"date":"2022-01-31","close":95.9066},{"date":"2022-02-01","close":97.9647},{"date":"2022-02-02","close":98.2007},{"date":"2022-02-03","close":93.4804},{"date":"2022-02-04","close":95.7462},{"date":"2022-02-07","close":96.9357},{"date":"2022-02-08","close":98.5783},{"date":"2022-02-09","close":102.6378},{"date":"2022-02-10","close":101.9675},{"date":"2022-02-11","close":99.2864},{"date":"2022-02-14","close":96.9262},{"date":"2022-02-15","close":100.778},{"date":"2022-02-16","close":103.8745},{"date":"2022-02-17","close":99.8906},{"date":"2022-02-18","close":99.9755},{"date":"2022-02-22","close":97.1717},{"date":"2022-02-23","close":97.8042},{"date":"2022-02-24","close":98.3895},{"date":"2022-02-25","close":104.1388},{"date":"2022-02-28","close":104.5637},{"date":"2022-03-01","close":101.0046},{"date":"2022-03-02","close":104.4032},{"date":"2022-03-03","close":102.5811},{"date":"2022-03-04","close":99.3336},{"date":"2022-03-07","close":95.7556},{"date":"2022-03-08","close":95.2458},{"date":"2022-03-09","close":98.8332},{"date":"2022-03-10","close":98.8804},{"date":"2022-03-11","close":97.0301},{"date":"2022-03-14","close":92.2343},{"date":"2022-03-15","close":91.9794},{"date":"2022-03-16","close":97.7192},{"date":"2022-03-17","close":98.9843},{"date":"2022-03-18","close":102.7511},{"date":"2022-03-21","close":104.4409},{"date":"2022-03-22","close":108.1227},{"date":"2022-03-23","close":107.6601},{"date":"2022-03-24","close":110.4262},{"date":"2022-03-25","close":110.2657},{"date":"2022-03-28","close":108.3871},{"date":"2022-03-29","close":110.9643},{"date":"2022-03-30","close":111.3042},{"date":"2022-03-31","close":111.6629},{"date":"2022-04-01","close":115.156},{"date":"2022-04-04","close":120.2822},{"date":"2022-04-05","close":113.8815},{"date":"2022-04-06","close":110.1997},{"date":"2022-04-07","close":109.5011},{"date":"2022-04-08","close":108.1794},{"date":"2022-04-11","close":103.8178},{"date":"2022-04-12","close":102.1185},{"date":"2022-04-13","close":106.414},{"date":"2022-04-14","close":104.0916},{"date":"2022-04-18","close":102.6755},{"date":"2022-04-19","close":105.1773},{"date":"2022-04-20","close":102.7322},{"date":"2022-04-21","close":96.9546},{"date":"2022-04-22","close":92.7913},{"date":"2022-04-25","close":89.893},{"date":"2022-04-26","close":86.8154},{"date":"2022-04-27","close":90.1007},{"date":"2022-04-28","close":90.0441},{"date":"2022-04-29","close":89.9685},{"date":"2022-05-02","close":89.3643},{"date":"2022-05-03","close":90.8559},{"date":"2022-05-04","close":93.6409},{"date":"2022-05-05","close":89.657},{"date":"2022-05-06","close":86.6738},{"date":"2022-05-09","close":81.8213},{"date":"2022-05-10","close":82.8787},{"date":"2022-05-11","close":82.8032},{"date":"2022-05-12","close":80.9339},{"date":"2022-05-13","close":84.8234},{"date":"2022-05-16","close":86.2206},{"date":"2022-05-17","close":91.3374},{"date":"2022-05-18","close":88.864},{"date":"2022-05-19","close":92.1399},{"date":"2022-05-20","close":91.9605},{"date":"2022-05-23","close":94.7549},{"date":"2022-05-24","close":92.8101},{"date":"2022-05-25","close":92.0266},{"date":"2022-05-26","close":95.0948},{"date":"2022-05-27","close":97.7948},{"date":"2022-05-31","close":96.171},{"date":"2022-06-01","close":89.6004},{"date":"2022-06-02","close":94.1885},{"date":"2022-06-03","close":93.8581},{"date":"2022-06-06","close":95.6329},{"date":"2022-06-07","close":96.8507},{"date":"2022-06-08","close":94.6416},{"date":"2022-06-09","close":90.0252},{"date":"2022-06-10","close":88.2976},{"date":"2022-06-13","close":84.8612},{"date":"2022-06-14","close":84.578},{"date":"2022-06-15","close":85.8902},{"date":"2022-06-16","close":82.9448},{"date":"2022-06-17","close":85.3049},{"date":"2022-06-21","close":83.3224},{"date":"2022-06-22","close":79.8577},{"date":"2022-06-23","close":78.1206},{"date":"2022-06-24","close":83.0769},{"date":"2022-06-27","close":85.6636},{"date":"2022-06-28","close":84.814},{"date":"2022-06-29","close":82.0951},{"date":"2022-06-30","close":81.9441},{"date":"2022-07-01","close":81.9441},{"date":"2022-07-05","close":78.6682},{"date":"2022-07-06","close":77.6675},{"date":"2022-07-07","close":80.1409},{"date":"2022-07-08","close":80.7923},{"date":"2022-07-11","close":76.4025},{"date":"2022-07-12","close":73.693},{"date":"2022-07-13","close":75.6472},{"date":"2022-07-14","close":75.7605},{"date":"2022-07-15","close":76.1476},{"date":"2022-07-18","close":77.6864},{"date":"2022-07-19","close":79.6217},{"date":"2022-07-20","close":80.5752},{"date":"2022-07-21","close":82.6615},{"date":"2022-07-22","close":80.7262},{"date":"2022-07-25","close":82.7182},{"date":"2022-07-26","close":81.7458},{"date":"2022-07-27","close":85.4088},{"date":"2022-07-28","close":86.3056},{"date":"2022-07-29","close":87.3252},{"date":"2022-08-01","close":87.8633},{"date":"2022-08-02","close":85.5976},{"date":"2022-08-03","close":87.0986},{"date":"2022-08-04","close":87.8161},{"date":"2022-08-05","close":89.7986},{"date":"2022-08-08","close":93.4427},{"date":"2022-08-09","close":93.9241},{"date":"2022-08-10","close":97.5871},{"date":"2022-08-11","close":98.465},{"date":"2022-08-12","close":99.7678},{"date":"2022-08-15","close":99.5507},{"date":"2022-08-16","close":97.2094},{"date":"2022-08-17","close":94.0657},{"date":"2022-08-18","close":94.7832},{"date":"2022-08-19","close":90.7804},{"date":"2022-08-22","close":91.1203},{"date":"2022-08-23","close":94.7266},{"date":"2022-08-24","close":95.4252},{"date":"2022-08-25","close":96.086},{"date":"2022-08-26","close":93.5371},{"date":"2022-08-29","close":92.6969},{"date":"2022-08-30","close":90.0913},{"date":"2022-08-31","close":90.8276},{"date":"2022-09-01","close":87.1836},{"date":"2022-09-02","close":87.2969},{"date":"2022-09-06","close":89.4304},{"date":"2022-09-07","close":91.8472},{"date":"2022-09-08","close":93.8864},{"date":"2022-09-09","close":97.7287},{"date":"2022-09-12","close":97.4832},{"date":"2022-09-13","close":93.7825},{"date":"2022-09-14","close":94.1129},{"date":"2022-09-15","close":89.808},{"date":"2022-09-16","close":88.2787},{"date":"2022-09-19","close":90.4594},{"date":"2022-09-20","close":89.1944},{"date":"2022-09-21","close":88.8168},{"date":"2022-09-22","close":86.8532},{"date":"2022-09-23","close":81.0472},{"date":"2022-09-26","close":79.7255},{"date":"2022-09-27","close":80.6224},{"date":"2022-09-28","close":81.9441},{"date":"2022-09-29","close":79.3196},{"date":"2022-09-30","close":78.6682},{"date":"2022-10-03","close":80.6318},{"date":"2022-10-04","close":85.2105},{"date":"2022-10-05","close":83.4357},{"date":"2022-10-06","close":82.0668},{"date":"2022-10-07","close":79.2157},{"date":"2022-10-10","close":78.1867},{"date":"2022-10-11","close":77.9507},{"date":"2022-10-12","close":77.5542},{"date":"2022-10-13","close":78.5549},{"date":"2022-10-14","close":75.6283},{"date":"2022-10-17","close":78.8287},{"date":"2022-10-18","close":79.1308},{"date":"2022-10-19","close":79.801},{"date":"2022-10-20","close":79.0552},{"date":"2022-10-21","close":83.3507},{"date":"2022-10-24","close":80.9622},{"date":"2022-10-25","close":83.9171},{"date":"2022-10-26","close":84.9934},{"date":"2022-10-27","close":83.3696},{"date":"2022-10-28","close":80.7357},{"date":"2022-10-31","close":80.6885},{"date":"2022-11-01","close":83.785},{"date":"2022-11-02","close":81.3871},{"date":"2022-11-03","close":81.5853},{"date":"2022-11-04","close":88.5808},{"date":"2022-11-07","close":87.75},{"date":"2022-11-08","close":90.1479},{"date":"2022-11-09","close":86.3717},{"date":"2022-11-10","close":92.1682},{"date":"2022-11-11","close":93.3577},{"date":"2022-11-14","close":92.3948},{"date":"2022-11-15","close":89.4776},{"date":"2022-11-16","close":87.4385},{"date":"2022-11-17","close":85.5315},{"date":"2022-11-18","close":84.9178},{"date":"2022-11-21","close":85.0689},{"date":"2022-11-22","close":86.6455},{"date":"2022-11-23","close":87.7878},{"date":"2022-11-25","close":84.3231},{"date":"2022-11-28","close":82.35},{"date":"2022-11-29","close":83.7378},{"date":"2022-11-30","close":89.2794},{"date":"2022-12-01","close":88.4203},{"date":"2022-12-02","close":90.7993},{"date":"2022-12-05","close":86.315},{"date":"2022-12-06","close":86.4472},{"date":"2022-12-07","close":87.4385},{"date":"2022-12-08","close":86.1829},{"date":"2022-12-09","close":84.9273},{"date":"2022-12-12","close":84.1909},{"date":"2022-12-13","close":85.1633},{"date":"2022-12-14","close":83.9643},{"date":"2022-12-15","close":79.8105},{"date":"2022-12-16","close":77.9413},{"date":"2022-12-19","close":76.9518},{"date":"2022-12-20","close":76.0994},{"date":"2022-12-21","close":76.7028},{"date":"2022-12-22","close":73.6473},{"date":"2022-12-23","close":74.4711},{"date":"2022-12-27","close":74.404},{"date":"2022-12-28","close":71.837},{"date":"2022-12-29","close":72.9098},{"date":"2022-12-30","close":72.9481},{"date":"2023-01-03","close":71.5401},{"date":"2023-01-04","close":74.0879},{"date":"2023-01-05","close":74.6626},{"date":"2023-01-06","close":79.1069},{"date":"2023-01-09","close":79.9402},{"date":"2023-01-10","close":80.2468},{"date":"2023-01-11","close":82.5455},{"date":"2023-01-12","close":84.7294},{"date":"2023-01-13","close":83.9248},{"date":"2023-01-17","close":83.3597},{"date":"2023-01-18","close":82.785},{"date":"2023-01-19","close":83.2064},{"date":"2023-01-20","close":85.9267},{"date":"2023-01-23","close":88.9247},{"date":"2023-01-24","close":89.7388},{"date":"2023-01-25","close":90.984},{"date":"2023-01-26","close":92.2675},{"date":"2023-01-27","close":91.8556},{"date":"2023-01-30","close":90.7062},{"date":"2023-01-31","close":91.2426},{"date":"2023-02-01","close":93.369},{"date":"2023-02-02","close":92.9667},{"date":"2023-02-03","close":89.6526},{"date":"2023-02-06","close":87.258},{"date":"2023-02-07","close":88.7618},{"date":"2023-02-08","close":88.168},{"date":"2023-02-09","close":86.6355},{"date":"2023-02-10","close":85.1125},{"date":"2023-02-13","close":86.0608},{"date":"2023-02-14","close":86.3481},{"date":"2023-02-15","close":85.8788},{"date":"2023-02-16","close":84.4995},{"date":"2023-02-17","close":81.8751},{"date":"2023-02-21","close":81.7218},{"date":"2023-02-22","close":80.5245},{"date":"2023-02-23","close":81.6356},{"date":"2023-02-24","close":80.9172},{"date":"2023-02-27","close":81.5973},{"date":"2023-02-28","close":81.2908},{"date":"2023-03-01","close":83.4555},{"date":"2023-03-02","close":81.4153},{"date":"2023-03-03","close":83.8865},{"date":"2023-03-06","close":81.7314},{"date":"2023-03-07","close":78.5227},{"date":"2023-03-08","close":79.0591},{"date":"2023-03-09","close":77.6798},{"date":"2023-03-10","close":75.5917},{"date":"2023-03-13","close":74.4615},{"date":"2023-03-14","close":74.4998},{"date":"2023-03-15","close":70.86},{"date":"2023-03-16","close":71.8945},{"date":"2023-03-17","close":71.5688},{"date":"2023-03-20","close":72.383},{"date":"2023-03-21","close":73.6761},{"date":"2023-03-22","close":72.7087},{"date":"2023-03-23","close":71.5976},{"date":"2023-03-24","close":72.0382},{"date":"2023-03-27","close":72.2489},{"date":"2023-03-28","close":76.5879},{"date":"2023-03-29","close":77.7564},{"date":"2023-03-30","close":78.5131},{"date":"2023-03-31","close":78.1395},{"date":"2023-04-03","close":78.9154},{"date":"2023-04-04","close":76.5879},{"date":"2023-04-05","close":75.994},{"date":"2023-04-06","close":75.3427},{"date":"2023-04-10","close":75.7067},{"date":"2023-04-11","close":76.8177},{"date":"2023-04-12","close":76.6262},{"date":"2023-04-13","close":78.4269},{"date":"2023-04-14","close":78.8483},{"date":"2023-04-17","close":79.5188},{"date":"2023-04-18","close":79.9115},{"date":"2023-04-19","close":79.2219},{"date":"2023-04-20","close":76.7507},{"date":"2023-04-21","close":75.563},{"date":"2023-04-24","close":76.6357},{"date":"2023-04-25","close":73.7431},{"date":"2023-04-26","close":74.0496},{"date":"2023-04-27","close":75.1415},{"date":"2023-04-28","close":76.1568},{"date":"2023-05-01","close":74.7871},{"date":"2023-05-02","close":74.1933},{"date":"2023-05-03","close":74.5956},{"date":"2023-05-04","close":74.8925},{"date":"2023-05-05","close":77.7085},{"date":"2023-05-08","close":79.2027},{"date":"2023-05-09","close":79.356},{"date":"2023-05-10","close":80.9364},{"date":"2023-05-11","close":81.0322},{"date":"2023-05-12","close":80.7352},{"date":"2023-05-15","close":82.3157},{"date":"2023-05-16","close":80.649},{"date":"2023-05-17","close":81.7697},{"date":"2023-05-18","close":81.6452},{"date":"2023-05-19","close":81.2333},{"date":"2023-05-22","close":81.0034},{"date":"2023-05-23","close":79.4613},{"date":"2023-05-24","close":78.0438},{"date":"2023-05-25","close":77.4595},{"date":"2023-05-26","close":77.7564},{"date":"2023-05-30","close":76.4442},{"date":"2023-05-31","close":75.8695},{"date":"2023-06-01","close":77.3541},{"date":"2023-06-02","close":80.6299},{"date":"2023-06-05","close":79.9881},{"date":"2023-06-06","close":81.3291},{"date":"2023-06-07","close":80.5916},{"date":"2023-06-08","close":80.9651},{"date":"2023-06-09","close":80.5341},{"date":"2023-06-12","close":80.4862},{"date":"2023-06-13","close":82.1241},{"date":"2023-06-14","close":81.6835},{"date":"2023-06-15","close":82.7946},{"date":"2023-06-16","close":82.8904},{"date":"2023-06-20","close":81.0896},{"date":"2023-06-21","close":80.7161},{"date":"2023-06-22","close":79.5763},{"date":"2023-06-23","close":77.948},{"date":"2023-06-26","close":78.4269},{"date":"2023-06-27","close":79.1261},{"date":"2023-06-28","close":77.8139},{"date":"2023-06-29","close":78.1587},{"date":"2023-06-30","close":79.6529},{"date":"2023-07-03","close":81.0226},{"date":"2023-07-05","close":81.6835},{"date":"2023-07-06","close":79.3272},{"date":"2023-07-07","close":80.946},{"date":"2023-07-10","close":81.7984},{"date":"2023-07-11","close":82.4689},{"date":"2023-07-12","close":83.2448},{"date":"2023-07-13","close":84.6336},{"date":"2023-07-14","close":83.0532},{"date":"2023-07-17","close":82.421},{"date":"2023-07-18","close":82.785},{"date":"2023-07-19","close":81.444},{"date":"2023-07-20","close":81.2525},{"date":"2023-07-21","close":79.1836},{"date":"2023-07-24","close":77.6606},{"date":"2023-07-25","close":79.4996},{"date":"2023-07-26","close":79.5188},{"date":"2023-07-27","close":76.3771},{"date":"2023-07-28","close":77.9671},{"date":"2023-07-31","close":78.2257},{"date":"2023-08-01","close":76.5495},{"date":"2023-08-02","close":75.1894},{"date":"2023-08-03","close":75.6971},{"date":"2023-08-04","close":76.5495},{"date":"2023-08-07","close":76.1089},{"date":"2023-08-08","close":75.6875},{"date":"2023-08-09","close":75.4576},{"date":"2023-08-10","close":75.63},{"date":"2023-08-11","close":74.3753},{"date":"2023-08-14","close":72.9194},{"date":"2023-08-15","close":70.8792},{"date":"2023-08-16","close":70.247},{"date":"2023-08-17","close":69.7969},{"date":"2023-08-18","close":69.2509},{"date":"2023-08-21","close":69.8352},{"date":"2023-08-22","close":69.2509},{"date":"2023-08-23","close":69.5095},{"date":"2023-08-24","close":68.3601},{"date":"2023-08-25","close":67.8333},{"date":"2023-08-28","close":66.9809},{"date":"2023-08-29","close":69.2413},{"date":"2023-08-30","close":68.3026},{"date":"2023-08-31","close":67.6609},{"date":"2023-09-01","close":68.8007},{"date":"2023-09-05","close":69.9788},{"date":"2023-09-06","close":68.8869},{"date":"2023-09-07","close":68.044},{"date":"2023-09-08","close":67.4598},{"date":"2023-09-11","close":68.5517},{"date":"2023-09-12","close":68.3122},{"date":"2023-09-13","close":68.5229},{"date":"2023-09-14","close":69.2413},{"date":"2023-09-15","close":68.8007},{"date":"2023-09-18","close":67.7184},{"date":"2023-09-19","close":66.6169},{"date":"2023-09-20","close":65.4962},{"date":"2023-09-21","close":63.4944},{"date":"2023-09-22","close":64.3181},{"date":"2023-09-25","close":63.8966},{"date":"2023-09-26","close":62.2109},{"date":"2023-09-27","close":61.7032},{"date":"2023-09-28","close":63.6189},{"date":"2023-09-29","close":63.5327},{"date":"2023-10-02","close":61.6074},{"date":"2023-10-03","close":59.5673},{"date":"2023-10-04","close":59.596},{"date":"2023-10-05","close":58.4849},{"date":"2023-10-06","close":60.0174},{"date":"2023-10-09","close":59.9312},{"date":"2023-10-10","close":61.9139},{"date":"2023-10-11","close":61.3297},{"date":"2023-10-12","close":61.2339},{"date":"2023-10-13","close":60.4964},{"date":"2023-10-16","close":60.5826},{"date":"2023-10-17","close":60.6688},{"date":"2023-10-18","close":57.824},{"date":"2023-10-19","close":55.8509},{"date":"2023-10-20","close":55.4103},{"date":"2023-10-23","close":54.1651},{"date":"2023-10-24","close":56.416},{"date":"2023-10-25","close":55.5731},{"date":"2023-10-26","close":55.554},{"date":"2023-10-27","close":55.8126},{"date":"2023-10-30","close":55.0942},{"date":"2023-10-31","close":54.8164},{"date":"2023-11-01","close":54.5099},{"date":"2023-11-02","close":55.372},{"date":"2023-11-03","close":56.9332},{"date":"2023-11-06","close":56.1382},{"date":"2023-11-07","close":55.5348},{"date":"2023-11-08","close":54.7877},{"date":"2023-11-09","close":54.1555},{"date":"2023-11-10","close":53.5425},{"date":"2023-11-13","close":53.9736},{"date":"2023-11-14","close":56.1095},{"date":"2023-11-15","close":56.7513},{"date":"2023-11-16","close":54.146},{"date":"2023-11-17","close":56.3298},{"date":"2023-11-20","close":56.6172},{"date":"2023-11-21","close":56.234},{"date":"2023-11-22","close":55.3624},{"date":"2023-11-24","close":55.6114},{"date":"2023-11-27","close":54.0406},{"date":"2023-11-28","close":54.7207},{"date":"2023-11-29","close":54.7398},{"date":"2023-11-30","close":54.4046},{"date":"2023-12-01","close":55.5827},{"date":"2023-12-04","close":53.9831},{"date":"2023-12-05","close":51.7322},{"date":"2023-12-06","close":53.2552},{"date":"2023-12-07","close":54.2896},{"date":"2023-12-08","close":54.9314},{"date":"2023-12-11","close":53.8586},{"date":"2023-12-12","close":52.4315},{"date":"2023-12-13","close":54.5483},{"date":"2023-12-14","close":56.5597},{"date":"2023-12-15","close":56.4352},{"date":"2023-12-18","close":56.7991},{"date":"2023-12-19","close":57.9869},{"date":"2023-12-20","close":55.9946},{"date":"2023-12-21","close":57.4313},{"date":"2023-12-22","close":58.4466},{"date":"2023-12-26","close":59.0788},{"date":"2023-12-27","close":59.165},{"date":"2023-12-28","close":59.9504},{"date":"2023-12-29","close":58.9543},{"date":"2024-01-02","close":58.6573},{"date":"2024-01-03","close":56.8662},{"date":"2024-01-04","close":55.9946},{"date":"2024-01-05","close":55.621},{"date":"2024-01-08","close":55.6114},{"date":"2024-01-09","close":53.9544},{"date":"2024-01-10","close":52.6901},{"date":"2024-01-11","close":52.3261},{"date":"2024-01-12","close":51.9142},{"date":"2024-01-16","close":49.9219},{"date":"2024-01-17","close":48.5139},{"date":"2024-01-18","close":48.5714},{"date":"2024-01-19","close":47.6806},{"date":"2024-01-22","close":46.8952},{"date":"2024-01-23","close":46.8377},{"date":"2024-01-24","close":47.7477},{"date":"2024-01-25","close":47.5753},{"date":"2024-01-26","close":47.537},{"date":"2024-01-29","close":48.2362},{"date":"2024-01-30","close":46.8665},{"date":"2024-01-31","close":45.401},{"date":"2024-02-01","close":45.3723},{"date":"2024-02-02","close":43.993},{"date":"2024-02-05","close":42.3647},{"date":"2024-02-06","close":44.2037},{"date":"2024-02-07","close":44.9508},{"date":"2024-02-08","close":45.4489},{"date":"2024-02-09","close":46.0619},{"date":"2024-02-12","close":46.7899},{"date":"2024-02-13","close":44.2229},{"date":"2024-02-14","close":45.4106},{"date":"2024-02-15","close":46.2343},{"date":"2024-02-16","close":48.1212},{"date":"2024-02-20","close":46.0811},{"date":"2024-02-21","close":46.6653},{"date":"2024-02-22","close":46.2535},{"date":"2024-02-23","close":46.3014},{"date":"2024-02-26","close":46.7803},{"date":"2024-02-27","close":47.5944},{"date":"2024-02-28","close":48.6097},{"date":"2024-02-29","close":50.3242},{"date":"2024-03-01","close":52.0292},{"date":"2024-03-04","close":50.6116},{"date":"2024-03-05","close":46.9718},{"date":"2024-03-06","close":48.9929},{"date":"2024-03-07","close":49.6442},{"date":"2024-03-08","close":48.6864},{"date":"2024-03-11","close":50.1901},{"date":"2024-03-12","close":49.7687},{"date":"2024-03-13","close":50.3913},{"date":"2024-03-14","close":49.1078},{"date":"2024-03-15","close":49.4622},{"date":"2024-03-18","close":49.4335},{"date":"2024-03-19","close":48.6672},{"date":"2024-03-20","close":50.4488},{"date":"2024-03-21","close":50.0273},{"date":"2024-03-22","close":48.5331},{"date":"2024-03-25","close":48.0638},{"date":"2024-03-26","close":47.2209},{"date":"2024-03-27","close":48.5714},{"date":"2024-03-28","close":49.194},{"date":"2024-04-01","close":49.807},{"date":"2024-04-02","close":49.7687},{"date":"2024-04-03","close":51.1097},{"date":"2024-04-04","close":50.3242},{"date":"2024-04-05","close":50.0177},{"date":"2024-04-08","close":51.2054},{"date":"2024-04-09","close":52.7092},{"date":"2024-04-10","close":51.5886},{"date":"2024-04-11","close":52.259},{"date":"2024-04-12","close":49.9698},{"date":"2024-04-15","close":49.443},{"date":"2024-04-16","close":47.9871},{"date":"2024-04-17","close":48.8396},{"date":"2024-04-18","close":48.1787},{"date":"2024-04-19","close":47.9871},{"date":"2024-04-22","close":47.5561},{"date":"2024-04-23","close":47.4891},{"date":"2024-04-24","close":47.1634},{"date":"2024-04-25","close":47.7094},{"date":"2024-04-26","close":48.2266},{"date":"2024-04-29","close":50.353},{"date":"2024-04-30","close":48.8204},{"date":"2024-05-01","close":48.8013},{"date":"2024-05-02","close":50.238},{"date":"2024-05-03","close":50.851},{"date":"2024-05-06","close":51.1959},{"date":"2024-05-07","close":51.7514},{"date":"2024-05-08","close":51.5311},{"date":"2024-05-09","close":52.9104},{"date":"2024-05-10","close":52.2686},{"date":"2024-05-13","close":52.4506},{"date":"2024-05-14","close":53.5904},{"date":"2024-05-15","close":52.3261},{"date":"2024-05-16","close":52.441},{"date":"2024-05-17","close":54.4525},{"date":"2024-05-20","close":54.0598},{"date":"2024-05-21","close":52.9678},{"date":"2024-05-22","close":51.5598},{"date":"2024-05-23","close":50.3147},{"date":"2024-05-24","close":51.0713},{"date":"2024-05-28","close":50.8606},{"date":"2024-05-29","close":50.2763},{"date":"2024-05-30","close":49.8453},{"date":"2024-05-31","close":49.5197},{"date":"2024-06-03","close":49.0695},{"date":"2024-06-04","close":48.2266},{"date":"2024-06-05","close":48.3607},{"date":"2024-06-06","close":48.0254},{"date":"2024-06-07","close":46.6941},{"date":"2024-06-10","close":46.8282},{"date":"2024-06-11","close":45.8799},{"date":"2024-06-12","close":46.0715},{"date":"2024-06-13","close":44.5581},{"date":"2024-06-14","close":43.3321},{"date":"2024-06-17","close":43.1501},{"date":"2024-06-18","close":43.1405},{"date":"2024-06-20","close":42.2976},{"date":"2024-06-21","close":41.5889},{"date":"2024-06-24","close":41.5984},{"date":"2024-06-25","close":40.813},{"date":"2024-06-26","close":42.0007},{"date":"2024-06-27","close":41.3111},{"date":"2024-06-28","close":40.7268},{"date":"2024-07-01","close":41.1578},{"date":"2024-07-02","close":40.995},{"date":"2024-07-03","close":42.3839},{"date":"2024-07-05","close":42.1636},{"date":"2024-07-08","close":41.7517},{"date":"2024-07-09","close":40.8322},{"date":"2024-07-10","close":41.4548},{"date":"2024-07-11","close":42.8245},{"date":"2024-07-12","close":43.38},{"date":"2024-07-15","close":42.652},{"date":"2024-07-16","close":43.1693},{"date":"2024-07-17","close":42.2498},{"date":"2024-07-18","close":41.2728},{"date":"2024-07-19","close":41.1578},{"date":"2024-07-22","close":41.0812},{"date":"2024-07-23","close":40.1809},{"date":"2024-07-24","close":39.0506},{"date":"2024-07-25","close":39.3763},{"date":"2024-07-26","close":40.2192},{"date":"2024-07-29","close":39.4625},{"date":"2024-07-30","close":39.1368},{"date":"2024-07-31","close":40.0946},{"date":"2024-08-01","close":38.7633},{"date":"2024-08-02","close":37.4798},{"date":"2024-08-05","close":36.3591},{"date":"2024-08-06","close":36.3495},{"date":"2024-08-07","close":36.3687},{"date":"2024-08-08","close":37.2595},{"date":"2024-08-09","close":37.0296},{"date":"2024-08-12","close":36.4549},{"date":"2024-08-13","close":36.8763},{"date":"2024-08-14","close":36.1484},{"date":"2024-08-15","close":37.202},{"date":"2024-08-16","close":37.3361},{"date":"2024-08-19","close":37.9587},{"date":"2024-08-20","close":37.6234},{"date":"2024-08-21","close":39.5391},{"date":"2024-08-22","close":38.5334},{"date":"2024-08-23","close":38.8207},{"date":"2024-08-26","close":38.8399},{"date":"2024-08-27","close":38.3801},{"date":"2024-08-28","close":38.0736},{"date":"2024-08-29","close":38.6675},{"date":"2024-08-30","close":38.2077},{"date":"2024-09-03","close":36.4453},{"date":"2024-09-04","close":36.5028},{"date":"2024-09-05","close":36.3591},{"date":"2024-09-06","close":34.8074},{"date":"2024-09-09","close":35.3726},{"date":"2024-09-10","close":34.9128},{"date":"2024-09-11","close":37.4127},{"date":"2024-09-12","close":37.4894},{"date":"2024-09-13","close":37.202},{"date":"2024-09-16","close":37.4127},{"date":"2024-09-17","close":37.4798},{"date":"2024-09-18","close":37.0392},{"date":"2024-09-19","close":38.3514},{"date":"2024-09-20","close":37.4127},{"date":"2024-09-23","close":38.1407},{"date":"2024-09-24","close":40.7077},{"date":"2024-09-25","close":39.6253},{"date":"2024-09-26","close":42.7287},{"date":"2024-09-27","close":43.562},{"date":"2024-09-30","close":44.175},{"date":"2024-10-01","close":44.3953},{"date":"2024-10-02","close":45.5255},{"date":"2024-10-03","close":44.242},{"date":"2024-10-04","close":45.65},{"date":"2024-10-07","close":48.6193},{"date":"2024-10-08","close":45.7746},{"date":"2024-10-09","close":45.8799},{"date":"2024-10-10","close":46.1481},{"date":"2024-10-11","close":46.4259},{"date":"2024-10-14","close":45.6596},{"date":"2024-10-15","close":44.3666},{"date":"2024-10-16","close":44.9412},{"date":"2024-10-17","close":44.0313},{"date":"2024-10-18","close":44.7784},{"date":"2024-10-21","close":44.2708},{"date":"2024-10-22","close":45.3052},{"date":"2024-10-23","close":44.4144},{"date":"2024-10-24","close":44.4911},{"date":"2024-10-25","close":45.1903},{"date":"2024-10-28","close":46.2918},{"date":"2024-10-29","close":45.7841},{"date":"2024-10-30","close":44.6731},{"date":"2024-10-31","close":44.6252},{"date":"2024-11-01","close":46.1864},{"date":"2024-11-04","close":46.4642},{"date":"2024-11-05","close":47.4699},{"date":"2024-11-06","close":46.263},{"date":"2024-11-07","close":47.4316},{"date":"2024-11-08","close":45.8608},{"date":"2024-11-11","close":46.9718},{"date":"2024-11-12","close":45.7171},{"date":"2024-11-13","close":46.0044},{"date":"2024-11-14","close":44.2229},{"date":"2024-11-15","close":43.6578},{"date":"2024-11-18","close":43.9355},{"date":"2024-11-19","close":44.3666},{"date":"2024-11-20","close":44.357},{"date":"2024-11-21","close":44.5964},{"date":"2024-11-22","close":44.1558},{"date":"2024-11-25","close":44.4049},{"date":"2024-11-26","close":43.1884},{"date":"2024-11-27","close":43.9164},{"date":"2024-11-29","close":44.0122},{"date":"2024-12-02","close":44.06},{"date":"2024-12-03","close":44.4336},{"date":"2024-12-04","close":42.9202},{"date":"2024-12-05","close":42.0295},{"date":"2024-12-06","close":41.9337},{"date":"2024-12-09","close":43.3321},{"date":"2024-12-10","close":42.3264},{"date":"2024-12-11","close":42.039},{"date":"2024-12-12","close":41.8092},{"date":"2024-12-13","close":40.9375},{"date":"2024-12-16","close":40.2862},{"date":"2024-12-17","close":40.0659},{"date":"2024-12-18","close":38.8782},{"date":"2024-12-19","close":38.6771},{"date":"2024-12-20","close":38.6771},{"date":"2024-12-23","close":39.0473},{"date":"2024-12-24","close":39.6071},{"date":"2024-12-26","close":39.5776},{"date":"2024-12-27","close":39.2241},{"date":"2024-12-30","close":38.6545},{"date":"2024-12-31","close":38.3107},{"date":"2025-01-02","close":38.6839},{"date":"2025-01-03","close":39.3026},{"date":"2025-01-06","close":40.4713},{"date":"2025-01-07","close":40.707},{"date":"2025-01-08","close":40.0883},{"date":"2025-01-10","close":39.5678},{"date":"2025-01-13","close":40.3142},{"date":"2025-01-14","close":40.8838},{"date":"2025-01-15","close":41.8266},{"date":"2025-01-16","close":41.64},{"date":"2025-01-17","close":42.0721},{"date":"2025-01-21","close":41.7676},{"date":"2025-01-22","close":41.0311},{"date":"2025-01-23","close":40.8543},{"date":"2025-01-24","close":40.9722},{"date":"2025-01-27","close":40.7267},{"date":"2025-01-28","close":40.1472},{"date":"2025-01-29","close":40.216},{"date":"2025-01-30","close":40.324},{"date":"2025-01-31","close":39.8821},{"date":"2025-02-03","close":39.4892},{"date":"2025-02-04","close":40.4811},{"date":"2025-02-05","close":40.3633},{"date":"2025-02-06","close":40.8445},{"date":"2025-02-07","close":40.7168},{"date":"2025-02-10","close":40.6874},{"date":"2025-02-11","close":40.2062},{"date":"2025-02-12","close":40.599},{"date":"2025-02-13","close":41.3159},{"date":"2025-02-14","close":40.4713},{"date":"2025-02-18","close":40.4811},{"date":"2025-02-19","close":40.1865},{"date":"2025-02-20","close":41.257},{"date":"2025-02-21","close":40.491},{"date":"2025-02-24","close":40.0981},{"date":"2025-02-25","close":39.8231},{"date":"2025-02-26","close":39.833},{"date":"2025-02-27","close":39.6071},{"date":"2025-02-28","close":39.0964},{"date":"2025-03-03","close":38.5661},{"date":"2025-03-04","close":38.8902},{"date":"2025-03-05","close":40.7758},{"date":"2025-03-06","close":40.9525},{"date":"2025-03-07","close":41.1195},{"date":"2025-03-10","close":40.049},{"date":"2025-03-11","close":40.3633},{"date":"2025-03-12","close":40.157},{"date":"2025-03-13","close":40.5401},{"date":"2025-03-14","close":42.0328},{"date":"2025-03-17","close":43.3291},{"date":"2025-03-18","close":43.7023},{"date":"2025-03-19","close":43.4863},{"date":"2025-03-20","close":42.298},{"date":"2025-03-21","close":41.8168},{"date":"2025-03-24","close":41.6891},{"date":"2025-03-25","close":41.6793},{"date":"2025-03-26","close":41.1784},{"date":"2025-03-27","close":41.0606},{"date":"2025-03-28","close":40.1472},{"date":"2025-03-31","close":38.8214},{"date":"2025-04-01","close":38.8214},{"date":"2025-04-02","close":38.2715},{"date":"2025-04-03","close":36.8867},{"date":"2025-04-04","close":34.0387},{"date":"2025-04-07","close":33.4102},{"date":"2025-04-08","close":32.0648},{"date":"2025-04-09","close":36.0716},{"date":"2025-04-10","close":34.8637},{"date":"2025-04-11","close":35.8457},{"date":"2025-04-14","close":36.9457},{"date":"2025-04-15","close":36.1895},{"date":"2025-04-16","close":36.3171},{"date":"2025-04-17","close":36.4939},{"date":"2025-04-21","close":36.0618},{"date":"2025-04-22","close":36.4252},{"date":"2025-04-23","close":36.5627},{"date":"2025-04-24","close":38.0652},{"date":"2025-04-25","close":37.7215},{"date":"2025-04-28","close":37.3581},{"date":"2025-04-29","close":37.6528},{"date":"2025-04-30","close":37.1323},{"date":"2025-05-01","close":36.7787},{"date":"2025-05-02","close":37.5153},{"date":"2025-05-05","close":37.2108},{"date":"2025-05-06","close":37.7411},{"date":"2025-05-07","close":37.6331},{"date":"2025-05-08","close":37.9081},{"date":"2025-05-09","close":38.2224},{"date":"2025-05-12","close":38.9589},{"date":"2025-05-13","close":39.2143},{"date":"2025-05-14","close":39.0571},{"date":"2025-05-15","close":38.9589},{"date":"2025-05-16","close":38.6054},{"date":"2025-05-19","close":37.4662},{"date":"2025-05-20","close":37.4269},{"date":"2025-05-21","close":36.2582},{"date":"2025-05-22","close":36.6019},{"date":"2025-05-23","close":36.8769},{"date":"2025-05-27","close":36.3761},{"date":"2025-05-28","close":35.8752},{"date":"2025-05-29","close":36.1698},{"date":"2025-05-30","close":35.8163},{"date":"2025-06-02","close":35.394},{"date":"2025-06-03","close":36.1011},{"date":"2025-06-04","close":37.2697},{"date":"2025-06-05","close":38.4286},{"date":"2025-06-06","close":38.075},{"date":"2025-06-09","close":39.1357},{"date":"2025-06-10","close":39.391},{"date":"2025-06-11","close":39.1553},{"date":"2025-06-12","close":39.0375},{"date":"2025-06-13","close":38.9295},{"date":"2025-06-16","close":39.5285},{"date":"2025-06-17","close":39.4892},{"date":"2025-06-18","close":39.4598},{"date":"2025-06-20","close":38.0456},{"date":"2025-06-23","close":38.3402},{"date":"2025-06-24","close":39.0866},{"date":"2025-06-25","close":39.2535},{"date":"2025-06-26","close":40.7954},{"date":"2025-06-27","close":40.491},{"date":"2025-06-30","close":39.8526},{"date":"2025-07-01","close":39.6071},{"date":"2025-07-02","close":40.9329},{"date":"2025-07-03","close":41.1097},{"date":"2025-07-07","close":39.8821},{"date":"2025-07-08","close":41.8069},{"date":"2025-07-09","close":41.1882},{"date":"2025-07-10","close":44.763},{"date":"2025-07-11","close":45.5094},{"date":"2025-07-14","close":46.2754},{"date":"2025-07-15","close":46.5111},{"date":"2025-07-16","close":46.6387},{"date":"2025-07-17","close":48.3574},{"date":"2025-07-18","close":49.8992},{"date":"2025-07-21","close":50.5965},{"date":"2025-07-22","close":52.2267},{"date":"2025-07-23","close":51.6277},{"date":"2025-07-24","close":53.8963},{"date":"2025-07-25","close":53.9356},{"date":"2025-07-28","close":52.4232},{"date":"2025-07-29","close":51.1938},{"date":"2025-07-30","close":49.6803},{"date":"2025-07-31","close":48.3732},{"date":"2025-08-01","close":48.5108},{"date":"2025-08-04","close":50.0538},{"date":"2025-08-05","close":50.7025},{"date":"2025-08-06","close":50.2111},{"date":"2025-08-07","close":51.6951},{"date":"2025-08-08","close":53.8474},{"date":"2025-08-11","close":56.5009},{"date":"2025-08-12","close":56.157},{"date":"2025-08-13","close":56.5599},{"date":"2025-08-14","close":55.813},{"date":"2025-08-15","close":57.297},{"date":"2025-08-18","close":58.5452},{"date":"2025-08-19","close":57.0808},{"date":"2025-08-20","close":55.6263},{"date":"2025-08-21","close":56.3732},{"date":"2025-08-22","close":57.867},{"date":"2025-08-25","close":60.1766},{"date":"2025-08-26","close":58.5746},{"date":"2025-08-27","close":60.8646},{"date":"2025-08-28","close":60.6385},{"date":"2025-08-29","close":61.985},{"date":"2025-09-02","close":59.8621},{"date":"2025-09-03","close":59.5378},{"date":"2025-09-04","close":58.4076},{"date":"2025-09-05","close":59.8719},{"date":"2025-09-08","close":60.8547},{"date":"2025-09-09","close":58.8302},{"date":"2025-09-10","close":56.3634},{"date":"2025-09-11","close":57.867},{"date":"2025-09-12","close":58.1619},{"date":"2025-09-15","close":59.9014},{"date":"2025-09-16","close":59.5476},{"date":"2025-09-17","close":60.0292},{"date":"2025-09-18","close":60.2257},{"date":"2025-09-19","close":60.9825},{"date":"2025-09-22","close":60.7171},{"date":"2025-09-23","close":60.1078},{"date":"2025-09-24","close":63.9899},{"date":"2025-09-25","close":65.8179},{"date":"2025-09-26","close":64.7171},{"date":"2025-09-29","close":64.4125},{"date":"2025-09-30","close":64.6876},{"date":"2025-10-01","close":66.8007},{"date":"2025-10-02","close":68.1569},{"date":"2025-10-03","close":72.0881},{"date":"2025-10-06","close":72.7859},{"date":"2025-10-07","close":72.4812},{"date":"2025-10-08","close":73.2674},{"date":"2025-10-09","close":73.4935},{"date":"2025-10-10","close":68.2748},{"date":"2025-10-13","close":77.8571},{"date":"2025-10-14","close":78.3485},{"date":"2025-10-15","close":76.55},{"date":"2025-10-16","close":71.5967},{"date":"2025-10-17","close":70.2404},{"date":"2025-10-20","close":71.2527},{"date":"2025-10-21","close":68.4124},{"date":"2025-10-22","close":67.5377},{"date":"2025-10-23","close":69.0709},{"date":"2025-10-24","close":72.2159},{"date":"2025-10-27","close":68.4517},{"date":"2025-10-28","close":67.2233},{"date":"2025-10-29","close":68.2454},{"date":"2025-10-30","close":70.3289},{"date":"2025-10-31","close":69.2871},{"date":"2025-11-03","close":65.0611},{"date":"2025-11-04","close":62.9284},{"date":"2025-11-05","close":62.6827},{"date":"2025-11-06","close":62.4665},{"date":"2025-11-07","close":64.0881},{"date":"2025-11-10","close":67.9505},{"date":"2025-11-11","close":67.125},{"date":"2025-11-12","close":67.2331},{"date":"2025-11-13","close":68.2454},{"date":"2025-11-14","close":69.0021},{"date":"2025-11-17","close":70.8399},{"date":"2025-11-18","close":70.4468},{"date":"2025-11-19","close":72.4124},{"date":"2025-11-20","close":69.1692},{"date":"2025-11-21","close":67.7736},{"date":"2025-11-24","close":67.9898},{"date":"2025-11-25","close":70.2011},{"date":"2025-11-26","close":72.265},{"date":"2025-11-28","close":73.523},{"date":"2025-12-01","close":71.9898},{"date":"2025-12-02","close":71.9112},{"date":"2025-12-03","close":71.7441},{"date":"2025-12-04","close":69.749},{"date":"2025-12-05","close":70.9087},{"date":"2025-12-08","close":72.1471},{"date":"2025-12-09","close":72.8448},{"date":"2025-12-10","close":73.1495},{"date":"2025-12-11","close":73.6999},{"date":"2025-12-12","close":71.2134},{"date":"2025-12-15","close":69.4149},{"date":"2025-12-16","close":68.8645},{"date":"2025-12-17","close":70.4173},{"date":"2025-12-18","close":70.8498},{"date":"2025-12-19","close":71.3313},{"date":"2025-12-22","close":74.31},{"date":"2025-12-23","close":74.89},{"date":"2025-12-24","close":76.13},{"date":"2025-12-26","close":76.74},{"date":"2025-12-29","close":74.01},{"date":"2025-12-30","close":74.0},{"date":"2025-12-31","close":73.92},{"date":"2026-01-02","close":76.78},{"date":"2026-01-05","close":79.71},{"date":"2026-01-06","close":83.89},{"date":"2026-01-07","close":85.01},{"date":"2026-01-08","close":82.45},{"date":"2026-01-09","close":84.98},{"date":"2026-01-12","close":88.84},{"date":"2026-01-13","close":89.2},{"date":"2026-01-14","close":91.32},{"date":"2026-01-15","close":90.54},{"date":"2026-01-16","close":89.18},{"date":"2026-01-20","close":89.51},{"date":"2026-01-21","close":92.84},{"date":"2026-01-22","close":95.58},{"date":"2026-01-23","close":98.46},{"date":"2026-01-26","close":96.91},{"date":"2026-01-27","close":97.61},{"date":"2026-01-28","close":97.52},{"date":"2026-01-29","close":93.53},{"date":"2026-01-30","close":85.63},{"date":"2026-02-02","close":84.81},{"date":"2026-02-03","close":90.2},{"date":"2026-02-04","close":87.06},{"date":"2026-02-05","close":81.66},{"date":"2026-02-06","close":86.63},{"date":"2026-02-09","close":88.74},{"date":"2026-02-10","close":88.74},{"date":"2026-02-11","close":91.92},{"date":"2026-02-12","close":87.2},{"date":"2026-02-13","close":89.7},{"date":"2026-02-17","close":88.99},{"date":"2026-02-18","close":91.45},{"date":"2026-02-19","close":90.09},{"date":"2026-02-20","close":89.0},{"date":"2026-02-23","close":91.32},{"date":"2026-02-24","close":94.69},{"date":"2026-02-25","close":98.2},{"date":"2026-02-26","close":97.56},{"date":"2026-02-27","close":99.86},{"date":"2026-03-02","close":103.2},{"date":"2026-03-03","close":94.93},{"date":"2026-03-04","close":97.86},{"date":"2026-03-05","close":93.4},{"date":"2026-03-06","close":92.53},{"date":"2026-03-09","close":94.7},{"date":"2026-03-10","close":96.49},{"date":"2026-03-11","close":96.92},{"date":"2026-03-12","close":93.81},{"date":"2026-03-13","close":89.51},{"date":"2026-03-16","close":90.1},{"date":"2026-03-17","close":90.12},{"date":"2026-03-18","close":86.67},{"date":"2026-03-19","close":82.95},{"date":"2026-03-20","close":79.1},{"date":"2026-03-23","close":83.63},{"date":"2026-03-24","close":84.62},{"date":"2026-03-25","close":89.15},{"date":"2026-03-26","close":84.6},{"date":"2026-03-27","close":86.1},{"date":"2026-03-30","close":85.48},{"date":"2026-03-31","close":88.0},{"date":"2026-04-01","close":88.53},{"date":"2026-04-02","close":88.9},{"date":"2026-04-06","close":88.44},{"date":"2026-04-07","close":89.09},{"date":"2026-04-08","close":93.6},{"date":"2026-04-09","close":93.2},{"date":"2026-04-10","close":94.5},{"date":"2026-04-13","close":99.01},{"date":"2026-04-14","close":98.8},{"date":"2026-04-15","close":97.44},{"date":"2026-04-16","close":103.05},{"date":"2026-04-17","close":101.63},{"date":"2026-04-20","close":103.12},{"date":"2026-04-21","close":100.6},{"date":"2026-04-22","close":103.8},{"date":"2026-04-23","close":98.24},{"date":"2026-04-24","close":98.56},{"date":"2026-04-27","close":100.95},{"date":"2026-04-28","close":97.91},{"date":"2026-04-29","close":101.04},{"date":"2026-04-30","close":105.43},{"date":"2026-05-01","close":106.52},{"date":"2026-05-04","close":102.12},{"date":"2026-05-05","close":103.83},{"date":"2026-05-06","close":109.04},{"date":"2026-05-07","close":106.56},{"date":"2026-05-08","close":106.38},{"date":"2026-05-11","close":109.53},{"date":"2026-05-12","close":108.03},{"date":"2026-05-13","close":106.26},{"date":"2026-05-14","close":99.85},{"date":"2026-05-15","close":96.57},{"date":"2026-05-18","close":94.69},{"date":"2026-05-19","close":92.13},{"date":"2026-05-20","close":95.18},{"date":"2026-05-21","close":95.7},{"date":"2026-05-22","close":96.82},{"date":"2026-05-26","close":98.96},{"date":"2026-05-27","close":98.03},{"date":"2026-05-28","close":101.5},{"date":"2026-05-29","close":99.63},{"date":"2026-06-01","close":99.45},{"date":"2026-06-02","close":102.18},{"date":"2026-06-03","close":98.32},{"date":"2026-06-04","close":97.0},{"date":"2026-06-05","close":88.59},{"date":"2026-06-08","close":87.42},{"date":"2026-06-09","close":88.03},{"date":"2026-06-10","close":85.13},{"date":"2026-06-11","close":92.96},{"date":"2026-06-12","close":95.5},{"date":"2026-06-15","close":96.89},{"date":"2026-06-16","close":96.78},{"date":"2026-06-17","close":96.04},{"date":"2026-06-18","close":95.55},{"date":"2026-06-22","close":97.29},{"date":"2026-06-23","close":91.82},{"date":"2026-06-24","close":90.67},{"date":"2026-06-25","close":89.21},{"date":"2026-06-26","close":86.53},{"date":"2026-06-29","close":86.38},{"date":"2026-06-30","close":88.5},{"date":"2026-07-01","close":87.66},{"date":"2026-07-02","close":86.72},{"date":"2026-07-06","close":85.34},{"date":"2026-07-07","close":81.06},{"date":"2026-07-08","close":79.65},{"date":"2026-07-09","close":80.03},{"date":"2026-07-10","close":79.76},{"date":"2026-07-13","close":76.27},{"date":"2026-07-14","close":79.14},{"date":"2026-07-15","close":76.65},{"date":"2026-07-16","close":73.23},{"date":"2026-07-17","close":72.67},{"date":"2026-07-20","close":69.85},{"date":"2026-07-21","close":71.95},{"date":"2026-07-22","close":70.96},{"date":"2026-07-23","close":69.53},{"date":"2026-07-24","close":67.51},{"date":"2026-07-27","close":68.72},{"date":"2026-07-28","close":66.09},{"date":"2026-07-29","close":64.59},{"date":"2026-07-30","close":66.45},{"date":"2026-07-31","close":65.97},{"date":"2026-08-03","close":67.63},{"date":"2026-08-04","close":71.52},{"date":"2026-08-05","close":72.46},{"date":"2026-08-06","close":73.42},{"date":"2026-08-07","close":77.04},{"date":"2026-08-10","close":78.45},{"date":"2026-08-11","close":76.72},{"date":"2026-08-12","close":77.03},{"date":"2026-08-13","close":76.13},{"date":"2026-08-14","close":78.55},{"date":"2026-08-17","close":78.93},{"date":"2026-08-18","close":76.55},{"date":"2026-08-19","close":75.99},{"date":"2026-08-20","close":75.69},{"date":"2026-08-21","close":80.75},{"date":"2026-08-24","close":79.75},{"date":"2026-08-25","close":79.12},{"date":"2026-08-26","close":78.07},{"date":"2026-08-27","close":79.25},{"date":"2026-08-28","close":77.42},{"date":"2026-08-31","close":77.52},{"date":"2026-09-01","close":76.19},{"date":"2026-09-02","close":76.29},{"date":"2026-09-03","close":76.03},{"date":"2026-09-04","close":75.66},{"date":"2026-09-08","close":76.73},{"date":"2026-09-09","close":76.34},{"date":"2026-09-10","close":72.42},{"date":"2026-09-11","close":70.56},{"date":"2026-09-14","close":68.93},{"date":"2026-09-15","close":68.3},{"date":"2026-09-16","close":67.61},{"date":"2026-09-17","close":69.1},{"date":"2026-09-18","close":69.06},{"date":"2026-09-21","close":70.27},{"date":"2026-09-22","close":70.97},{"date":"2026-09-23","close":68.76},{"date":"2026-09-24","close":66.93},{"date":"2026-09-25","close":66.66},{"date":"2026-09-28","close":64.47},{"date":"2026-09-29","close":64.79},{"date":"2026-09-30","close":64.26},{"date":"2026-10-01","close":62.95},{"date":"2026-10-02","close":63.21},{"date":"2026-10-05","close":63.54},{"date":"2026-10-06","close":63.79},{"date":"2026-10-07","close":61.88},{"date":"2026-10-08","close":60.58},{"date":"2026-10-09","close":60.97},{"date":"2026-10-12","close":58.18},{"date":"2026-10-13","close":57.45},{"date":"2026-10-14","close":55.78},{"date":"2026-10-15","close":55.74},{"date":"2026-10-16","close":54.23},{"date":"2026-10-19","close":53.36},{"date":"2026-10-20","close":54.06},{"date":"2026-10-21","close":53.37},{"date":"2026-10-22","close":51.6},{"date":"2026-10-23","close":51.5}],"chart_data":[{"date":"2024-10-23","open":45.0,"high":45.0,"low":44.1,"close":44.41,"volume":82378,"rsi_14":50.59,"sma_20":47.03,"sma_60":41.79,"sma_120":44.79},{"date":"2024-10-24","open":44.4,"high":44.62,"low":43.98,"close":44.49,"volume":59354,"rsi_14":45.63,"sma_20":47.12,"sma_60":41.87,"sma_120":44.73},{"date":"2024-10-25","open":45.23,"high":45.69,"low":45.04,"close":45.19,"volume":76918,"rsi_14":34.41,"sma_20":47.2,"sma_60":41.98,"sma_120":44.68},{"date":"2024-10-28","open":45.44,"high":46.58,"low":45.41,"close":46.29,"volume":75259,"rsi_14":52.8,"sma_20":47.32,"sma_60":42.14,"sma_120":44.63},{"date":"2024-10-29","open":45.99,"high":46.5,"low":45.65,"close":45.78,"volume":69151,"rsi_14":49.5,"sma_20":47.39,"sma_60":42.3,"sma_120":44.58},{"date":"2024-10-30","open":45.22,"high":45.3,"low":44.59,"close":44.67,"volume":538445,"rsi_14":42.97,"sma_20":47.34,"sma_60":42.45,"sma_120":44.51},{"date":"2024-10-31","open":44.49,"high":45.03,"low":44.32,"close":44.63,"volume":100581,"rsi_14":41.23,"sma_20":47.36,"sma_60":42.59,"sma_120":44.44},{"date":"2024-11-01","open":45.76,"high":46.48,"low":45.76,"close":46.19,"volume":107254,"rsi_14":52.38,"sma_20":47.39,"sma_60":42.74,"sma_120":44.39},{"date":"2024-11-04","open":46.07,"high":46.9,"low":46.07,"close":46.46,"volume":147276,"rsi_14":60.44,"sma_20":47.28,"sma_60":42.91,"sma_120":44.33},{"date":"2024-11-05","open":47.16,"high":47.47,"low":46.99,"close":47.47,"volume":76473,"rsi_14":62.07,"sma_20":47.37,"sma_60":43.1,"sma_120":44.29},{"date":"2024-11-06","open":46.53,"high":46.55,"low":45.71,"close":46.26,"volume":142866,"rsi_14":60.36,"sma_20":47.39,"sma_60":43.26,"sma_120":44.23},{"date":"2024-11-07","open":46.97,"high":47.82,"low":46.97,"close":47.43,"volume":67970,"rsi_14":61.85,"sma_20":47.45,"sma_60":43.46,"sma_120":44.17},{"date":"2024-11-08","open":46.58,"high":46.58,"low":45.09,"close":45.86,"volume":133952,"rsi_14":56.48,"sma_20":47.42,"sma_60":43.61,"sma_120":44.1},{"date":"2024-11-11","open":46.18,"high":47.04,"low":46.18,"close":46.97,"volume":57423,"rsi_14":56.75,"sma_20":47.49,"sma_60":43.78,"sma_120":44.05},{"date":"2024-11-12","open":46.57,"high":46.57,"low":45.54,"close":45.72,"volume":46810,"rsi_14":55.13,"sma_20":47.56,"sma_60":43.91,"sma_120":44.0},{"date":"2024-11-13","open":46.19,"high":46.89,"low":45.83,"close":46.0,"volume":97612,"rsi_14":55.86,"sma_20":47.62,"sma_60":44.06,"sma_120":43.96},{"date":"2024-11-14","open":45.25,"high":45.55,"low":44.17,"close":44.22,"volume":75991,"rsi_14":46.54,"sma_20":47.63,"sma_60":44.14,"sma_120":43.9},{"date":"2024-11-15","open":44.25,"high":44.25,"low":43.25,"close":43.66,"volume":150084,"rsi_14":40.21,"sma_20":47.57,"sma_60":44.23,"sma_120":43.84},{"date":"2024-11-18","open":43.45,"high":44.06,"low":43.45,"close":43.94,"volume":118446,"rsi_14":43.01,"sma_20":47.55,"sma_60":44.32,"sma_120":43.78},{"date":"2024-11-19","open":43.86,"high":44.44,"low":43.86,"close":44.37,"volume":92243,"rsi_14":48.78,"sma_20":47.5,"sma_60":44.41,"sma_120":43.73},{"date":"2024-11-20","open":44.03,"high":44.42,"low":43.93,"close":44.36,"volume":54369,"rsi_14":48.93,"sma_20":47.5,"sma_60":44.52,"sma_120":43.69},{"date":"2024-11-21","open":44.09,"high":44.65,"low":43.87,"close":44.6,"volume":32551,"rsi_14":42.89,"sma_20":47.51,"sma_60":44.63,"sma_120":43.65},{"date":"2024-11-22","open":44.15,"high":44.29,"low":43.63,"close":44.16,"volume":352944,"rsi_14":39.83,"sma_20":47.45,"sma_60":44.73,"sma_120":43.61},{"date":"2024-11-25","open":44.01,"high":44.55,"low":44.01,"close":44.4,"volume":133753,"rsi_14":35.53,"sma_20":47.35,"sma_60":44.84,"sma_120":43.58},{"date":"2024-11-26","open":43.98,"high":43.98,"low":43.16,"close":43.19,"volume":90482,"rsi_14":35.5,"sma_20":47.22,"sma_60":44.95,"sma_120":43.54},{"date":"2024-11-27","open":43.38,"high":44.17,"low":43.38,"close":43.92,"volume":39257,"rsi_14":32.7,"sma_20":47.18,"sma_60":45.08,"sma_120":43.51},{"date":"2024-11-29","open":43.52,"high":44.22,"low":43.52,"close":44.01,"volume":27670,"rsi_14":39.36,"sma_20":47.15,"sma_60":45.22,"sma_120":43.49},{"date":"2024-12-02","open":43.93,"high":44.1,"low":43.61,"close":44.06,"volume":32291,"rsi_14":30.9,"sma_20":47.04,"sma_60":45.38,"sma_120":43.47},{"date":"2024-12-03","open":44.61,"high":44.66,"low":44.02,"close":44.43,"volume":233229,"rsi_14":40.48,"sma_20":46.93,"sma_60":45.53,"sma_120":43.46},{"date":"2024-12-04","open":44.41,"high":44.41,"low":42.81,"close":42.92,"volume":109237,"rsi_14":30.65,"sma_20":46.69,"sma_60":45.67,"sma_120":43.44},{"date":"2024-12-05","open":42.59,"high":42.69,"low":42.03,"close":42.03,"volume":96469,"rsi_14":34.51,"sma_20":46.47,"sma_60":45.75,"sma_120":43.43},{"date":"2024-12-06","open":42.04,"high":42.32,"low":41.84,"close":41.93,"volume":106524,"rsi_14":36.96,"sma_20":46.18,"sma_60":45.83,"sma_120":43.42},{"date":"2024-12-09","open":43.1,"high":44.34,"low":43.06,"close":43.33,"volume":208063,"rsi_14":46.1,"sma_20":46.05,"sma_60":45.94,"sma_120":43.42},{"date":"2024-12-10","open":42.94,"high":42.94,"low":42.13,"close":42.33,"volume":55346,"rsi_14":37.72,"sma_20":45.81,"sma_60":46.02,"sma_120":43.42},{"date":"2024-12-11","open":42.36,"high":42.4,"low":41.95,"close":42.04,"volume":81278,"rsi_14":36.5,"sma_20":45.62,"sma_60":46.1,"sma_120":43.43},{"date":"2024-12-12","open":41.72,"high":42.05,"low":41.38,"close":41.81,"volume":217301,"rsi_14":33.74,"sma_20":45.4,"sma_60":46.19,"sma_120":43.43},{"date":"2024-12-13","open":41.35,"high":41.41,"low":40.8,"close":40.94,"volume":97100,"rsi_14":32.13,"sma_20":45.23,"sma_60":46.23,"sma_120":43.43},{"date":"2024-12-16","open":40.39,"high":40.65,"low":40.28,"close":40.29,"volume":59992,"rsi_14":28.11,"sma_20":45.05,"sma_60":46.28,"sma_120":43.42},{"date":"2024-12-17","open":40.23,"high":40.44,"low":39.93,"close":40.07,"volume":156480,"rsi_14":31.44,"sma_20":44.85,"sma_60":46.31,"sma_120":43.41},{"date":"2024-12-18","open":39.89,"high":40.14,"low":38.61,"close":38.88,"volume":182460,"rsi_14":21.6,"sma_20":44.56,"sma_60":46.28,"sma_120":43.39},{"date":"2024-12-19","open":39.1,"high":39.4,"low":38.64,"close":38.68,"volume":93466,"rsi_14":20.28,"sma_20":44.27,"sma_60":46.27,"sma_120":43.37},{"date":"2024-12-20","open":38.24,"high":39.19,"low":38.24,"close":38.68,"volume":100689,"rsi_14":19.85,"sma_20":43.96,"sma_60":46.2,"sma_120":43.35},{"date":"2024-12-23","open":38.84,"high":39.17,"low":38.61,"close":39.05,"volume":168194,"rsi_14":15.29,"sma_20":43.64,"sma_60":46.1,"sma_120":43.31},{"date":"2024-12-24","open":39.19,"high":39.66,"low":39.11,"close":39.61,"volume":75352,"rsi_14":23.77,"sma_20":43.34,"sma_60":46.0,"sma_120":43.28},{"date":"2024-12-26","open":39.43,"high":39.77,"low":39.33,"close":39.58,"volume":61534,"rsi_14":26.57,"sma_20":43.1,"sma_60":45.9,"sma_120":43.25},{"date":"2024-12-27","open":39.12,"high":39.67,"low":38.96,"close":39.22,"volume":50564,"rsi_14":25.7,"sma_20":42.8,"sma_60":45.78,"sma_120":43.23},{"date":"2024-12-30","open":38.83,"high":38.94,"low":38.53,"close":38.65,"volume":138177,"rsi_14":8.12,"sma_20":42.48,"sma_60":45.66,"sma_120":43.2},{"date":"2024-12-31","open":38.54,"high":38.82,"low":38.2,"close":38.31,"volume":149319,"rsi_14":9.02,"sma_20":42.13,"sma_60":45.52,"sma_120":43.15},{"date":"2025-01-02","open":38.47,"high":39.09,"low":38.47,"close":38.68,"volume":611222,"rsi_14":14.84,"sma_20":41.78,"sma_60":45.33,"sma_120":43.1},{"date":"2025-01-03","open":38.82,"high":39.34,"low":38.72,"close":39.3,"volume":61564,"rsi_14":23.27,"sma_20":41.54,"sma_60":45.2,"sma_120":43.06},{"date":"2025-01-06","open":39.91,"high":40.85,"low":39.91,"close":40.47,"volume":190804,"rsi_14":39.18,"sma_20":41.4,"sma_60":45.09,"sma_120":43.03},{"date":"2025-01-07","open":41.11,"high":41.35,"low":40.53,"close":40.71,"volume":81771,"rsi_14":45.4,"sma_20":41.29,"sma_60":44.98,"sma_120":43.01},{"date":"2025-01-08","open":40.43,"high":40.43,"low":39.94,"close":40.09,"volume":575208,"rsi_14":42.82,"sma_20":41.07,"sma_60":44.85,"sma_120":42.99},{"date":"2025-01-10","open":40.15,"high":40.15,"low":39.29,"close":39.57,"volume":94029,"rsi_14":47.63,"sma_20":40.87,"sma_60":44.72,"sma_120":42.97},{"date":"2025-01-13","open":39.57,"high":40.32,"low":39.57,"close":40.31,"volume":50286,"rsi_14":54.88,"sma_20":40.73,"sma_60":44.64,"sma_120":42.95},{"date":"2025-01-14","open":41.09,"high":41.09,"low":40.59,"close":40.88,"volume":64402,"rsi_14":58.39,"sma_20":40.63,"sma_60":44.55,"sma_120":42.95},{"date":"2025-01-15","open":41.57,"high":41.99,"low":41.57,"close":41.83,"volume":50389,"rsi_14":68.16,"sma_20":40.62,"sma_60":44.49,"sma_120":42.96},{"date":"2025-01-16","open":41.55,"high":41.83,"low":41.47,"close":41.64,"volume":27280,"rsi_14":63.97,"sma_20":40.64,"sma_60":44.42,"sma_120":42.98},{"date":"2025-01-17","open":42.14,"high":42.43,"low":41.92,"close":42.07,"volume":105438,"rsi_14":66.24,"sma_20":40.69,"sma_60":44.36,"sma_120":42.98},{"date":"2025-01-21","open":42.39,"high":42.39,"low":41.44,"close":41.77,"volume":48575,"rsi_14":66.67,"sma_20":40.78,"sma_60":44.28,"sma_120":42.99},{"date":"2025-01-22","open":41.62,"high":41.62,"low":40.98,"close":41.03,"volume":133790,"rsi_14":65.24,"sma_20":40.85,"sma_60":44.21,"sma_120":43.0},{"date":"2025-01-23","open":40.77,"high":41.12,"low":40.52,"close":40.85,"volume":43756,"rsi_14":66.67,"sma_20":40.92,"sma_60":44.13,"sma_120":43.0},{"date":"2025-01-24","open":41.13,"high":41.42,"low":40.92,"close":40.97,"volume":91839,"rsi_14":65.51,"sma_20":41.01,"sma_60":44.04,"sma_120":43.01},{"date":"2025-01-27","open":40.31,"high":40.79,"low":40.31,"close":40.73,"volume":41951,"rsi_14":60.17,"sma_20":41.07,"sma_60":43.92,"sma_120":43.03},{"date":"2025-01-28","open":40.53,"high":40.53,"low":39.8,"close":40.15,"volume":79410,"rsi_14":47.47,"sma_20":41.1,"sma_60":43.81,"sma_120":43.05},{"date":"2025-01-29","open":40.06,"high":40.34,"low":39.94,"close":40.22,"volume":15223,"rsi_14":46.07,"sma_20":41.15,"sma_60":43.71,"sma_120":43.08},{"date":"2025-01-30","open":40.04,"high":40.7,"low":40.04,"close":40.32,"volume":59092,"rsi_14":52.05,"sma_20":41.23,"sma_60":43.62,"sma_120":43.1},{"date":"2025-01-31","open":40.26,"high":40.56,"low":39.64,"close":39.88,"volume":67852,"rsi_14":52.78,"sma_20":41.31,"sma_60":43.49,"sma_120":43.12},{"date":"2025-02-03","open":39.41,"high":39.72,"low":39.06,"close":39.49,"volume":152582,"rsi_14":42.22,"sma_20":41.36,"sma_60":43.35,"sma_120":43.13},{"date":"2025-02-04","open":39.49,"high":40.68,"low":39.49,"close":40.48,"volume":94202,"rsi_14":46.48,"sma_20":41.42,"sma_60":43.21,"sma_120":43.16},{"date":"2025-02-05","open":40.8,"high":40.8,"low":40.25,"close":40.36,"volume":73182,"rsi_14":35.07,"sma_20":41.41,"sma_60":43.09,"sma_120":43.18},{"date":"2025-02-06","open":40.79,"high":41.12,"low":40.6,"close":40.84,"volume":114296,"rsi_14":42.34,"sma_20":41.42,"sma_60":42.96,"sma_120":43.21},{"date":"2025-02-07","open":41.14,"high":41.14,"low":40.56,"close":40.72,"volume":45203,"rsi_14":36.14,"sma_20":41.45,"sma_60":42.86,"sma_120":43.23},{"date":"2025-02-10","open":40.95,"high":41.0,"low":40.38,"close":40.69,"volume":521730,"rsi_14":38.3,"sma_20":41.51,"sma_60":42.73,"sma_120":43.25},{"date":"2025-02-11","open":39.96,"high":40.4,"low":39.95,"close":40.21,"volume":240467,"rsi_14":40.54,"sma_20":41.5,"sma_60":42.62,"sma_120":43.26},{"date":"2025-02-12","open":39.98,"high":40.68,"low":39.83,"close":40.6,"volume":503229,"rsi_14":47.21,"sma_20":41.49,"sma_60":42.5,"sma_120":43.28},{"date":"2025-02-13","open":40.3,"high":41.36,"low":40.3,"close":41.32,"volume":176030,"rsi_14":53.32,"sma_20":41.46,"sma_60":42.44,"sma_120":43.29},{"date":"2025-02-14","open":41.32,"high":41.35,"low":40.47,"close":40.47,"volume":75948,"rsi_14":47.79,"sma_20":41.4,"sma_60":42.36,"sma_120":43.3},{"date":"2025-02-18","open":40.47,"high":40.63,"low":40.06,"close":40.48,"volume":206756,"rsi_14":53.21,"sma_20":41.32,"sma_60":42.29,"sma_120":43.3},{"date":"2025-02-19","open":40.23,"high":40.36,"low":39.88,"close":40.19,"volume":67437,"rsi_14":49.73,"sma_20":41.24,"sma_60":42.2,"sma_120":43.31},{"date":"2025-02-20","open":40.82,"high":41.32,"low":40.82,"close":41.26,"volume":93991,"rsi_14":57.3,"sma_20":41.25,"sma_60":42.12,"sma_120":43.32},{"date":"2025-02-21","open":41.13,"high":41.13,"low":40.28,"close":40.49,"volume":48096,"rsi_14":54.53,"sma_20":41.23,"sma_60":42.04,"sma_120":43.33},{"date":"2025-02-24","open":40.23,"high":40.3,"low":39.75,"close":40.1,"volume":93709,"rsi_14":54.53,"sma_20":41.19,"sma_60":41.95,"sma_120":43.34},{"date":"2025-02-25","open":40.06,"high":40.18,"low":39.49,"close":39.82,"volume":43818,"rsi_14":44.52,"sma_20":41.14,"sma_60":41.85,"sma_120":43.34},{"date":"2025-02-26","open":39.9,"high":40.37,"low":39.71,"close":39.83,"volume":283920,"rsi_14":45.5,"sma_20":41.13,"sma_60":41.77,"sma_120":43.36},{"date":"2025-02-27","open":40.05,"high":40.11,"low":39.61,"close":39.61,"volume":57416,"rsi_14":39.02,"sma_20":41.09,"sma_60":41.68,"sma_120":43.38},{"date":"2025-02-28","open":39.07,"high":39.25,"low":38.74,"close":39.1,"volume":164582,"rsi_14":36.54,"sma_20":41.03,"sma_60":41.58,"sma_120":43.4},{"date":"2025-03-03","open":39.66,"high":40.01,"low":38.44,"close":38.57,"volume":222990,"rsi_14":33.73,"sma_20":40.96,"sma_60":41.47,"sma_120":43.42},{"date":"2025-03-04","open":38.52,"high":39.43,"low":38.0,"close":38.89,"volume":98731,"rsi_14":39.66,"sma_20":40.93,"sma_60":41.36,"sma_120":43.44},{"date":"2025-03-05","open":39.51,"high":40.82,"low":39.47,"close":40.78,"volume":234459,"rsi_14":51.12,"sma_20":40.95,"sma_60":41.3,"sma_120":43.49},{"date":"2025-03-06","open":40.75,"high":41.06,"low":40.38,"close":40.95,"volume":111714,"rsi_14":47.52,"sma_20":40.98,"sma_60":41.26,"sma_120":43.51},{"date":"2025-03-07","open":40.72,"high":41.33,"low":40.53,"close":41.12,"volume":158024,"rsi_14":54.88,"sma_20":40.99,"sma_60":41.23,"sma_120":43.53},{"date":"2025-03-10","open":40.64,"high":40.94,"low":39.77,"close":40.05,"volume":1785779,"rsi_14":47.19,"sma_20":40.96,"sma_60":41.16,"sma_120":43.55},{"date":"2025-03-11","open":40.5,"high":40.71,"low":40.02,"close":40.36,"volume":104520,"rsi_14":51.15,"sma_20":40.94,"sma_60":41.11,"sma_120":43.56},{"date":"2025-03-12","open":40.46,"high":40.46,"low":39.74,"close":40.16,"volume":82557,"rsi_14":41.98,"sma_20":40.94,"sma_60":41.06,"sma_120":43.58},{"date":"2025-03-13","open":40.18,"high":40.74,"low":40.18,"close":40.54,"volume":41430,"rsi_14":50.38,"sma_20":40.94,"sma_60":41.02,"sma_120":43.6},{"date":"2025-03-14","open":41.27,"high":42.11,"low":41.12,"close":42.03,"volume":85086,"rsi_14":62.78,"sma_20":40.97,"sma_60":41.02,"sma_120":43.62},{"date":"2025-03-17","open":42.46,"high":43.44,"low":42.43,"close":43.33,"volume":145821,"rsi_14":70.4,"sma_20":41.12,"sma_60":41.05,"sma_120":43.67},{"date":"2025-03-18","open":43.56,"high":43.7,"low":43.09,"close":43.7,"volume":387100,"rsi_14":71.6,"sma_20":41.28,"sma_60":41.1,"sma_120":43.71},{"date":"2025-03-19","open":43.5,"high":43.68,"low":43.05,"close":43.49,"volume":131965,"rsi_14":71.68,"sma_20":41.45,"sma_60":41.16,"sma_120":43.72},{"date":"2025-03-20","open":42.44,"high":42.6,"low":42.16,"close":42.3,"volume":100221,"rsi_14":66.63,"sma_20":41.5,"sma_60":41.2,"sma_120":43.73},{"date":"2025-03-21","open":41.75,"high":41.91,"low":41.34,"close":41.82,"volume":186445,"rsi_14":66.97,"sma_20":41.57,"sma_60":41.24,"sma_120":43.72},{"date":"2025-03-24","open":42.06,"high":42.24,"low":41.69,"close":41.69,"volume":96355,"rsi_14":64.92,"sma_20":41.65,"sma_60":41.28,"sma_120":43.69},{"date":"2025-03-25","open":41.7,"high":41.95,"low":41.58,"close":41.68,"volume":94522,"rsi_14":56.02,"sma_20":41.75,"sma_60":41.32,"sma_120":43.66},{"date":"2025-03-26","open":41.81,"high":41.88,"low":40.93,"close":41.18,"volume":233730,"rsi_14":51.44,"sma_20":41.82,"sma_60":41.35,"sma_120":43.62},{"date":"2025-03-27","open":41.0,"high":41.25,"low":40.57,"close":41.06,"volume":257713,"rsi_14":49.62,"sma_20":41.89,"sma_60":41.38,"sma_120":43.58},{"date":"2025-03-28","open":40.85,"high":40.85,"low":40.13,"close":40.15,"volume":64039,"rsi_14":50.64,"sma_20":41.94,"sma_60":41.4,"sma_120":43.53},{"date":"2025-03-31","open":39.06,"high":39.09,"low":38.16,"close":38.82,"volume":197660,"rsi_14":41.07,"sma_20":41.96,"sma_60":41.41,"sma_120":43.46},{"date":"2025-04-01","open":38.69,"high":38.98,"low":38.25,"close":38.82,"volume":224299,"rsi_14":42.07,"sma_20":41.95,"sma_60":41.41,"sma_120":43.37},{"date":"2025-04-02","open":38.1,"high":38.44,"low":38.02,"close":38.27,"volume":84102,"rsi_14":36.8,"sma_20":41.83,"sma_60":41.4,"sma_120":43.3},{"date":"2025-04-03","open":37.46,"high":37.46,"low":36.72,"close":36.89,"volume":358719,"rsi_14":19.68,"sma_20":41.62,"sma_60":41.34,"sma_120":43.21},{"date":"2025-04-04","open":35.42,"high":35.6,"low":33.34,"close":34.04,"volume":451963,"rsi_14":3.72,"sma_20":41.26,"sma_60":41.22,"sma_120":43.1},{"date":"2025-04-07","open":32.94,"high":35.55,"low":32.62,"close":33.41,"volume":354998,"rsi_14":0.0,"sma_20":40.92,"sma_60":41.11,"sma_120":42.98},{"date":"2025-04-08","open":35.3,"high":35.3,"low":31.78,"close":32.06,"volume":212054,"rsi_14":0.0,"sma_20":40.5,"sma_60":40.98,"sma_120":42.85},{"date":"2025-04-09","open":32.75,"high":36.24,"low":32.75,"close":36.07,"volume":166457,"rsi_14":28.14,"sma_20":40.29,"sma_60":40.91,"sma_120":42.77},{"date":"2025-04-10","open":35.31,"high":35.47,"low":34.17,"close":34.86,"volume":88116,"rsi_14":26.77,"sma_20":40.0,"sma_60":40.81,"sma_120":42.68},{"date":"2025-04-11","open":34.91,"high":36.06,"low":34.8,"close":35.85,"volume":66580,"rsi_14":31.53,"sma_20":39.69,"sma_60":40.71,"sma_120":42.6},{"date":"2025-04-14","open":36.22,"high":37.15,"low":36.22,"close":36.95,"volume":230450,"rsi_14":36.0,"sma_20":39.36,"sma_60":40.63,"sma_120":42.52},{"date":"2025-04-15","open":37.54,"high":37.54,"low":36.09,"close":36.19,"volume":163328,"rsi_14":35.47,"sma_20":38.98,"sma_60":40.53,"sma_120":42.45},{"date":"2025-04-16","open":36.43,"high":36.88,"low":36.09,"close":36.32,"volume":96532,"rsi_14":36.19,"sma_20":38.61,"sma_60":40.43,"sma_120":42.36},{"date":"2025-04-17","open":36.74,"high":36.92,"low":36.25,"close":36.49,"volume":93939,"rsi_14":38.89,"sma_20":38.32,"sma_60":40.36,"sma_120":42.28},{"date":"2025-04-21","open":37.15,"high":37.15,"low":35.62,"close":36.06,"volume":126754,"rsi_14":41.12,"sma_20":38.02,"sma_60":40.28,"sma_120":42.2},{"date":"2025-04-22","open":36.18,"high":36.67,"low":36.12,"close":36.43,"volume":122132,"rsi_14":42.47,"sma_20":37.76,"sma_60":40.2,"sma_120":42.12},{"date":"2025-04-23","open":36.96,"high":37.71,"low":36.54,"close":36.56,"volume":104995,"rsi_14":44.49,"sma_20":37.5,"sma_60":40.13,"sma_120":42.02},{"date":"2025-04-24","open":37.03,"high":38.17,"low":36.92,"close":38.07,"volume":113967,"rsi_14":53.77,"sma_20":37.34,"sma_60":40.09,"sma_120":41.95},{"date":"2025-04-25","open":37.94,"high":37.94,"low":37.35,"close":37.72,"volume":86623,"rsi_14":64.04,"sma_20":37.17,"sma_60":40.05,"sma_120":41.88},{"date":"2025-04-28","open":37.61,"high":37.68,"low":37.06,"close":37.36,"volume":145057,"rsi_14":65.37,"sma_20":37.03,"sma_60":40.0,"sma_120":41.81},{"date":"2025-04-29","open":37.57,"high":37.8,"low":37.34,"close":37.65,"volume":76040,"rsi_14":73.68,"sma_20":36.97,"sma_60":39.96,"sma_120":41.73},{"date":"2025-04-30","open":37.11,"high":37.15,"low":36.34,"close":37.13,"volume":81727,"rsi_14":56.39,"sma_20":36.88,"sma_60":39.92,"sma_120":41.64},{"date":"2025-05-01","open":37.18,"high":37.18,"low":36.6,"close":36.78,"volume":40968,"rsi_14":62.86,"sma_20":36.8,"sma_60":39.86,"sma_120":41.54},{"date":"2025-05-02","open":37.47,"high":37.63,"low":37.07,"close":37.52,"volume":43096,"rsi_14":61.6,"sma_20":36.84,"sma_60":39.81,"sma_120":41.45},{"date":"2025-05-05","open":37.63,"high":37.63,"low":37.21,"close":37.21,"volume":40248,"rsi_14":52.07,"sma_20":37.0,"sma_60":39.75,"sma_120":41.36},{"date":"2025-05-06","open":37.55,"high":37.77,"low":37.41,"close":37.74,"volume":50023,"rsi_14":62.56,"sma_20":37.22,"sma_60":39.7,"sma_120":41.28},{"date":"2025-05-07","open":37.82,"high":37.82,"low":37.23,"close":37.63,"volume":182201,"rsi_14":60.69,"sma_20":37.5,"sma_60":39.65,"sma_120":41.19},{"date":"2025-05-08","open":37.88,"high":38.2,"low":37.66,"close":37.91,"volume":117990,"rsi_14":61.3,"sma_20":37.59,"sma_60":39.61,"sma_120":41.11},{"date":"2025-05-09","open":38.34,"high":38.61,"low":37.99,"close":38.22,"volume":61100,"rsi_14":67.6,"sma_20":37.77,"sma_60":39.57,"sma_120":41.04},{"date":"2025-05-12","open":39.38,"high":39.59,"low":38.85,"close":38.96,"volume":123388,"rsi_14":69.46,"sma_20":37.92,"sma_60":39.53,"sma_120":40.98},{"date":"2025-05-13","open":39.15,"high":39.38,"low":38.91,"close":39.21,"volume":52374,"rsi_14":70.0,"sma_20":38.04,"sma_60":39.51,"sma_120":40.93},{"date":"2025-05-14","open":39.36,"high":39.57,"low":38.92,"close":39.06,"volume":126862,"rsi_14":59.39,"sma_20":38.19,"sma_60":39.48,"sma_120":40.88},{"date":"2025-05-15","open":38.94,"high":39.15,"low":38.49,"close":38.96,"volume":141722,"rsi_14":62.28,"sma_20":38.32,"sma_60":39.46,"sma_120":40.83},{"date":"2025-05-16","open":38.7,"high":38.7,"low":38.24,"close":38.61,"volume":103116,"rsi_14":62.4,"sma_20":38.43,"sma_60":39.42,"sma_120":40.77},{"date":"2025-05-19","open":37.59,"high":37.59,"low":37.14,"close":37.47,"volume":114099,"rsi_14":48.45,"sma_20":38.5,"sma_60":39.37,"sma_120":40.7},{"date":"2025-05-20","open":37.33,"high":37.55,"low":37.27,"close":37.43,"volume":31346,"rsi_14":52.73,"sma_20":38.55,"sma_60":39.32,"sma_120":40.63},{"date":"2025-05-21","open":36.98,"high":37.01,"low":36.24,"close":36.26,"volume":259160,"rsi_14":45.81,"sma_20":38.53,"sma_60":39.26,"sma_120":40.55},{"date":"2025-05-22","open":36.17,"high":36.78,"low":35.99,"close":36.6,"volume":127377,"rsi_14":42.16,"sma_20":38.46,"sma_60":39.2,"sma_120":40.49},{"date":"2025-05-23","open":36.52,"high":37.0,"low":36.4,"close":36.88,"volume":76335,"rsi_14":47.12,"sma_20":38.42,"sma_60":39.16,"sma_120":40.42},{"date":"2025-05-27","open":36.87,"high":36.87,"low":36.28,"close":36.38,"volume":80050,"rsi_14":38.16,"sma_20":38.37,"sma_60":39.11,"sma_120":40.35},{"date":"2025-05-28","open":36.22,"high":36.27,"low":35.82,"close":35.88,"volume":145936,"rsi_14":35.73,"sma_20":38.28,"sma_60":39.07,"sma_120":40.27},{"date":"2025-05-29","open":36.18,"high":36.34,"low":35.98,"close":36.17,"volume":228945,"rsi_14":35.93,"sma_20":38.23,"sma_60":39.02,"sma_120":40.19},{"date":"2025-05-30","open":35.87,"high":36.03,"low":35.56,"close":35.82,"volume":137471,"rsi_14":30.65,"sma_20":38.18,"sma_60":38.94,"sma_120":40.12},{"date":"2025-06-02","open":35.61,"high":35.77,"low":35.07,"close":35.39,"volume":137664,"rsi_14":19.8,"sma_20":38.07,"sma_60":38.84,"sma_120":40.05},{"date":"2025-06-03","open":35.53,"high":36.22,"low":35.25,"close":36.1,"volume":156650,"rsi_14":25.5,"sma_20":38.01,"sma_60":38.76,"sma_120":39.99},{"date":"2025-06-04","open":36.87,"high":37.43,"low":36.68,"close":37.27,"volume":232518,"rsi_14":37.87,"sma_20":37.99,"sma_60":38.71,"sma_120":39.93},{"date":"2025-06-05","open":38.54,"high":38.8,"low":38.18,"close":38.43,"volume":543226,"rsi_14":46.85,"sma_20":38.03,"sma_60":38.68,"sma_120":39.89},{"date":"2025-06-06","open":38.43,"high":38.43,"low":37.84,"close":38.08,"volume":153588,"rsi_14":46.85,"sma_20":38.04,"sma_60":38.64,"sma_120":39.85},{"date":"2025-06-09","open":38.64,"high":39.35,"low":38.52,"close":39.14,"volume":396026,"rsi_14":60.02,"sma_20":38.09,"sma_60":38.62,"sma_120":39.82},{"date":"2025-06-10","open":39.68,"high":39.68,"low":39.18,"close":39.39,"volume":213174,"rsi_14":61.47,"sma_20":38.11,"sma_60":38.57,"sma_120":39.8},{"date":"2025-06-11","open":39.55,"high":39.68,"low":38.89,"close":39.16,"volume":855650,"rsi_14":68.98,"sma_20":38.11,"sma_60":38.5,"sma_120":39.78},{"date":"2025-06-12","open":39.05,"high":39.15,"low":38.6,"close":39.04,"volume":180689,"rsi_14":66.45,"sma_20":38.1,"sma_60":38.42,"sma_120":39.76},{"date":"2025-06-13","open":38.96,"high":39.21,"low":38.69,"close":38.93,"volume":64596,"rsi_14":64.18,"sma_20":38.1,"sma_60":38.35,"sma_120":39.75},{"date":"2025-06-16","open":39.42,"high":39.81,"low":39.32,"close":39.53,"volume":255785,"rsi_14":71.49,"sma_20":38.15,"sma_60":38.3,"sma_120":39.75},{"date":"2025-06-17","open":39.77,"high":39.85,"low":39.32,"close":39.49,"volume":123359,"rsi_14":76.29,"sma_20":38.25,"sma_60":38.26,"sma_120":39.75},{"date":"2025-06-18","open":39.41,"high":39.68,"low":39.17,"close":39.46,"volume":108484,"rsi_14":74.89,"sma_20":38.36,"sma_60":38.22,"sma_120":39.75},{"date":"2025-06-20","open":38.91,"high":38.99,"low":37.98,"close":38.05,"volume":296456,"rsi_14":64.53,"sma_20":38.45,"sma_60":38.16,"sma_120":39.74},{"date":"2025-06-23","open":38.04,"high":38.35,"low":37.66,"close":38.34,"volume":122717,"rsi_14":69.53,"sma_20":38.54,"sma_60":38.11,"sma_120":39.73},{"date":"2025-06-24","open":38.96,"high":39.31,"low":38.75,"close":39.09,"volume":403753,"rsi_14":69.69,"sma_20":38.65,"sma_60":38.08,"sma_120":39.73},{"date":"2025-06-25","open":39.28,"high":39.28,"low":38.74,"close":39.25,"volume":175030,"rsi_14":65.07,"sma_20":38.79,"sma_60":38.06,"sma_120":39.73},{"date":"2025-06-26","open":40.06,"high":40.95,"low":40.01,"close":40.8,"volume":458069,"rsi_14":67.0,"sma_20":39.05,"sma_60":38.1,"sma_120":39.75},{"date":"2025-06-27","open":40.78,"high":40.78,"low":40.16,"close":40.49,"volume":311079,"rsi_14":67.47,"sma_20":39.27,"sma_60":38.12,"sma_120":39.77},{"date":"2025-06-30","open":40.27,"high":40.27,"low":39.52,"close":39.85,"volume":320258,"rsi_14":55.5,"sma_20":39.47,"sma_60":38.15,"sma_120":39.77},{"date":"2025-07-01","open":39.7,"high":39.92,"low":39.55,"close":39.61,"volume":115754,"rsi_14":51.67,"sma_20":39.69,"sma_60":38.2,"sma_120":39.77},{"date":"2025-07-02","open":39.89,"high":41.05,"low":39.85,"close":40.93,"volume":252321,"rsi_14":61.74,"sma_20":39.93,"sma_60":38.31,"sma_120":39.77},{"date":"2025-07-03","open":41.22,"high":41.41,"low":40.93,"close":41.11,"volume":99170,"rsi_14":63.58,"sma_20":40.13,"sma_60":38.44,"sma_120":39.78},{"date":"2025-07-07","open":40.22,"high":40.22,"low":39.57,"close":39.88,"volume":194681,"rsi_14":55.44,"sma_20":40.2,"sma_60":38.58,"sma_120":39.78},{"date":"2025-07-08","open":40.57,"high":42.38,"low":40.42,"close":41.81,"volume":822925,"rsi_14":61.31,"sma_20":40.39,"sma_60":38.67,"sma_120":39.79},{"date":"2025-07-09","open":41.59,"high":41.59,"low":40.65,"close":41.19,"volume":314242,"rsi_14":57.97,"sma_20":40.5,"sma_60":38.78,"sma_120":39.8},{"date":"2025-07-10","open":44.07,"high":45.11,"low":43.49,"close":44.76,"volume":946929,"rsi_14":68.67,"sma_20":40.77,"sma_60":38.93,"sma_120":39.82},{"date":"2025-07-11","open":45.73,"high":46.04,"low":45.47,"close":45.51,"volume":734445,"rsi_14":77.58,"sma_20":41.09,"sma_60":39.08,"sma_120":39.85},{"date":"2025-07-14","open":46.0,"high":46.61,"low":45.67,"close":46.28,"volume":861956,"rsi_14":78.33,"sma_20":41.46,"sma_60":39.25,"sma_120":39.89},{"date":"2025-07-15","open":46.79,"high":47.04,"low":46.06,"close":46.51,"volume":696163,"rsi_14":77.51,"sma_20":41.85,"sma_60":39.42,"sma_120":39.93},{"date":"2025-07-16","open":46.95,"high":46.95,"low":46.2,"close":46.64,"volume":434952,"rsi_14":77.45,"sma_20":42.21,"sma_60":39.6,"sma_120":39.98},{"date":"2025-07-17","open":46.9,"high":48.54,"low":46.62,"close":48.36,"volume":559630,"rsi_14":77.74,"sma_20":42.66,"sma_60":39.8,"sma_120":40.04},{"date":"2025-07-18","open":49.63,"high":50.09,"low":49.33,"close":49.9,"volume":1239634,"rsi_14":81.64,"sma_20":43.19,"sma_60":40.03,"sma_120":40.12},{"date":"2025-07-21","open":51.56,"high":51.7,"low":50.6,"close":50.6,"volume":887211,"rsi_14":85.99,"sma_20":43.83,"sma_60":40.27,"sma_120":40.2},{"date":"2025-07-22","open":51.19,"high":52.3,"low":50.86,"close":52.23,"volume":687236,"rsi_14":88.68,"sma_20":44.54,"sma_60":40.51,"sma_120":40.3},{"date":"2025-07-23","open":52.06,"high":52.06,"low":51.33,"close":51.63,"volume":572494,"rsi_14":84.31,"sma_20":45.18,"sma_60":40.75,"sma_120":40.4},{"date":"2025-07-24","open":53.7,"high":54.28,"low":53.47,"close":53.9,"volume":1063012,"rsi_14":86.17,"sma_20":45.92,"sma_60":41.03,"sma_120":40.51},{"date":"2025-07-25","open":54.29,"high":54.29,"low":53.52,"close":53.94,"volume":513526,"rsi_14":92.61,"sma_20":46.59,"sma_60":41.3,"sma_120":40.63},{"date":"2025-07-28","open":53.42,"high":53.42,"low":52.08,"close":52.42,"volume":1027607,"rsi_14":83.02,"sma_20":47.2,"sma_60":41.56,"sma_120":40.74},{"date":"2025-07-29","open":52.09,"high":52.34,"low":51.14,"close":51.19,"volume":531314,"rsi_14":79.8,"sma_20":47.77,"sma_60":41.81,"sma_120":40.83},{"date":"2025-07-30","open":50.81,"high":50.99,"low":49.4,"close":49.68,"volume":591349,"rsi_14":66.64,"sma_20":48.28,"sma_60":42.01,"sma_120":40.91},{"date":"2025-07-31","open":48.95,"high":48.95,"low":47.93,"close":48.37,"volume":685558,"rsi_14":59.29,"sma_20":48.66,"sma_60":42.2,"sma_120":40.98},{"date":"2025-08-01","open":47.8,"high":48.72,"low":47.63,"close":48.51,"volume":579996,"rsi_14":57.54,"sma_20":49.04,"sma_60":42.38,"sma_120":41.04},{"date":"2025-08-04","open":49.69,"high":50.33,"low":49.43,"close":50.05,"volume":1184459,"rsi_14":61.03,"sma_20":49.55,"sma_60":42.59,"sma_120":41.12},{"date":"2025-08-05","open":50.44,"high":50.73,"low":49.79,"close":50.7,"volume":535697,"rsi_14":62.26,"sma_20":50.0,"sma_60":42.81,"sma_120":41.21},{"date":"2025-08-06","open":50.88,"high":50.99,"low":49.9,"close":50.21,"volume":606674,"rsi_14":55.98,"sma_20":50.46,"sma_60":43.01,"sma_120":41.29},{"date":"2025-08-07","open":51.66,"high":51.97,"low":51.15,"close":51.7,"volume":361685,"rsi_14":55.81,"sma_20":50.81,"sma_60":43.23,"sma_120":41.38},{"date":"2025-08-08","open":53.0,"high":54.02,"low":52.92,"close":53.85,"volume":891428,"rsi_14":59.68,"sma_20":51.23,"sma_60":43.48,"sma_120":41.49},{"date":"2025-08-11","open":56.49,"high":57.78,"low":56.31,"close":56.5,"volume":987217,"rsi_14":62.02,"sma_20":51.75,"sma_60":43.77,"sma_120":41.63},{"date":"2025-08-12","open":55.98,"high":56.41,"low":55.33,"close":56.16,"volume":563096,"rsi_14":62.93,"sma_20":52.24,"sma_60":44.06,"sma_120":41.76},{"date":"2025-08-13","open":56.56,"high":56.59,"low":55.83,"close":56.56,"volume":439250,"rsi_14":58.47,"sma_20":52.75,"sma_60":44.37,"sma_120":41.89},{"date":"2025-08-14","open":55.71,"high":56.02,"low":55.19,"close":55.81,"volume":340664,"rsi_14":55.67,"sma_20":53.12,"sma_60":44.68,"sma_120":42.02},{"date":"2025-08-15","open":57.0,"high":57.78,"low":56.88,"close":57.3,"volume":592561,"rsi_14":64.95,"sma_20":53.5,"sma_60":45.01,"sma_120":42.17},{"date":"2025-08-18","open":58.28,"high":58.75,"low":57.88,"close":58.55,"volume":763691,"rsi_14":72.75,"sma_20":53.9,"sma_60":45.39,"sma_120":42.33},{"date":"2025-08-19","open":58.48,"high":58.48,"low":56.86,"close":57.08,"volume":717845,"rsi_14":72.97,"sma_20":54.14,"sma_60":45.74,"sma_120":42.47},{"date":"2025-08-20","open":55.66,"high":56.2,"low":55.05,"close":55.63,"volume":730593,"rsi_14":72.31,"sma_20":54.35,"sma_60":46.06,"sma_120":42.61},{"date":"2025-08-21","open":56.05,"high":56.49,"low":55.58,"close":56.37,"volume":379832,"rsi_14":73.31,"sma_20":54.47,"sma_60":46.4,"sma_120":42.75},{"date":"2025-08-22","open":56.89,"high":57.98,"low":56.39,"close":57.87,"volume":286071,"rsi_14":73.23,"sma_20":54.67,"sma_60":46.77,"sma_120":42.92},{"date":"2025-08-25","open":59.22,"high":60.77,"low":58.93,"close":60.18,"volume":732103,"rsi_14":75.64,"sma_20":55.06,"sma_60":47.17,"sma_120":43.1},{"date":"2025-08-26","open":59.54,"high":59.56,"low":58.19,"close":58.57,"volume":650162,"rsi_14":71.35,"sma_20":55.44,"sma_60":47.56,"sma_120":43.25},{"date":"2025-08-27","open":59.61,"high":60.93,"low":59.22,"close":60.86,"volume":655504,"rsi_14":72.48,"sma_20":56.01,"sma_60":47.99,"sma_120":43.42},{"date":"2025-08-28","open":60.84,"high":60.96,"low":60.05,"close":60.64,"volume":544860,"rsi_14":68.39,"sma_20":56.63,"sma_60":48.41,"sma_120":43.58},{"date":"2025-08-29","open":62.16,"high":62.92,"low":61.81,"close":61.98,"volume":1012119,"rsi_14":65.98,"sma_20":57.31,"sma_60":48.83,"sma_120":43.77},{"date":"2025-09-02","open":60.19,"high":60.23,"low":59.2,"close":59.86,"volume":813493,"rsi_14":59.78,"sma_20":57.81,"sma_60":49.19,"sma_120":43.93},{"date":"2025-09-03","open":59.98,"high":60.06,"low":59.24,"close":59.54,"volume":421849,"rsi_14":57.89,"sma_20":58.26,"sma_60":49.55,"sma_120":44.1},{"date":"2025-09-04","open":58.77,"high":58.77,"low":57.69,"close":58.41,"volume":389272,"rsi_14":56.74,"sma_20":58.68,"sma_60":49.88,"sma_120":44.25},{"date":"2025-09-05","open":59.75,"high":60.51,"low":59.41,"close":59.87,"volume":319280,"rsi_14":56.7,"sma_20":59.1,"sma_60":50.23,"sma_120":44.4},{"date":"2025-09-08","open":60.8,"high":60.85,"low":60.02,"close":60.85,"volume":486060,"rsi_14":56.09,"sma_20":59.45,"sma_60":50.59,"sma_120":44.55},{"date":"2025-09-09","open":59.21,"high":59.35,"low":58.19,"close":58.83,"volume":510178,"rsi_14":54.48,"sma_20":59.57,"sma_60":50.93,"sma_120":44.68},{"date":"2025-09-10","open":57.0,"high":57.0,"low":56.19,"close":56.36,"volume":596953,"rsi_14":51.8,"sma_20":59.58,"sma_60":51.22,"sma_120":44.78},{"date":"2025-09-11","open":57.03,"high":58.09,"low":56.84,"close":57.87,"volume":374097,"rsi_14":53.51,"sma_20":59.65,"sma_60":51.53,"sma_120":44.92},{"date":"2025-09-12","open":58.37,"high":58.39,"low":57.74,"close":58.16,"volume":410142,"rsi_14":50.73,"sma_20":59.77,"sma_60":51.85,"sma_120":45.05},{"date":"2025-09-15","open":58.99,"high":60.05,"low":58.78,"close":59.9,"volume":558427,"rsi_14":49.3,"sma_20":59.9,"sma_60":52.2,"sma_120":45.21},{"date":"2025-09-16","open":59.38,"high":59.71,"low":58.8,"close":59.55,"volume":637009,"rsi_14":52.66,"sma_20":59.95,"sma_60":52.56,"sma_120":45.36},{"date":"2025-09-17","open":59.95,"high":60.76,"low":59.08,"close":60.03,"volume":489039,"rsi_14":47.46,"sma_20":60.1,"sma_60":52.93,"sma_120":45.52},{"date":"2025-09-18","open":59.7,"high":60.24,"low":58.78,"close":60.23,"volume":545000,"rsi_14":48.74,"sma_20":60.33,"sma_60":53.29,"sma_120":45.68},{"date":"2025-09-19","open":60.63,"high":61.37,"low":60.3,"close":60.98,"volume":803551,"rsi_14":46.84,"sma_20":60.57,"sma_60":53.65,"sma_120":45.86},{"date":"2025-09-22","open":60.38,"high":60.82,"low":59.38,"close":60.72,"volume":533517,"rsi_14":53.06,"sma_20":60.71,"sma_60":53.99,"sma_120":46.04},{"date":"2025-09-23","open":60.69,"high":61.03,"low":59.87,"close":60.11,"volume":492415,"rsi_14":52.0,"sma_20":60.71,"sma_60":54.32,"sma_120":46.22},{"date":"2025-09-24","open":62.75,"high":65.06,"low":62.67,"close":63.99,"volume":1145485,"rsi_14":66.4,"sma_20":60.99,"sma_60":54.73,"sma_120":46.44},{"date":"2025-09-25","open":63.98,"high":66.63,"low":63.46,"close":65.82,"volume":1800517,"rsi_14":67.1,"sma_20":61.24,"sma_60":55.18,"sma_120":46.69},{"date":"2025-09-26","open":66.04,"high":66.31,"low":64.4,"close":64.72,"volume":712943,"rsi_14":61.03,"sma_20":61.45,"sma_60":55.58,"sma_120":46.95},{"date":"2025-09-29","open":65.54,"high":65.66,"low":64.09,"close":64.41,"volume":663104,"rsi_14":67.68,"sma_20":61.57,"sma_60":55.97,"sma_120":47.21},{"date":"2025-09-30","open":64.83,"high":65.2,"low":63.58,"close":64.69,"volume":733530,"rsi_14":80.62,"sma_20":61.81,"sma_60":56.39,"sma_120":47.49},{"date":"2025-10-01","open":65.5,"high":67.07,"low":65.45,"close":66.8,"volume":1315338,"rsi_14":81.45,"sma_20":62.18,"sma_60":56.82,"sma_120":47.75},{"date":"2025-10-02","open":68.4,"high":68.92,"low":67.54,"close":68.16,"volume":736367,"rsi_14":82.74,"sma_20":62.68,"sma_60":57.27,"sma_120":48.03},{"date":"2025-10-03","open":69.97,"high":72.73,"low":69.68,"close":72.09,"volume":1595381,"rsi_14":84.91,"sma_20":63.3,"sma_60":57.74,"sma_120":48.34},{"date":"2025-10-06","open":73.99,"high":73.99,"low":72.39,"close":72.79,"volume":1501024,"rsi_14":87.19,"sma_20":63.91,"sma_60":58.2,"sma_120":48.64},{"date":"2025-10-07","open":74.3,"high":75.33,"low":71.97,"close":72.48,"volume":1894561,"rsi_14":85.33,"sma_20":64.6,"sma_60":58.64,"sma_120":48.95},{"date":"2025-10-08","open":74.17,"high":74.17,"low":72.73,"close":73.27,"volume":1506572,"rsi_14":85.81,"sma_20":65.46,"sma_60":59.1,"sma_120":49.26},{"date":"2025-10-09","open":74.54,"high":75.14,"low":72.78,"close":73.49,"volume":1838200,"rsi_14":85.38,"sma_20":66.26,"sma_60":59.55,"sma_120":49.57},{"date":"2025-10-10","open":72.53,"high":72.53,"low":67.98,"close":68.27,"volume":2984956,"rsi_14":66.7,"sma_20":66.77,"sma_60":59.89,"sma_120":49.85},{"date":"2025-10-13","open":73.71,"high":78.87,"low":73.03,"close":77.86,"volume":4389856,"rsi_14":78.08,"sma_20":67.69,"sma_60":60.36,"sma_120":50.2},{"date":"2025-10-14","open":76.76,"high":79.49,"low":74.23,"close":78.35,"volume":4366712,"rsi_14":75.44,"sma_20":68.64,"sma_60":60.83,"sma_120":50.55},{"date":"2025-10-15","open":80.3,"high":80.3,"low":75.05,"close":76.55,"volume":3675212,"rsi_14":69.04,"sma_20":69.48,"sma_60":61.24,"sma_120":50.88},{"date":"2025-10-16","open":75.71,"high":75.87,"low":70.76,"close":71.6,"volume":3030682,"rsi_14":60.74,"sma_20":70.06,"sma_60":61.58,"sma_120":51.16},{"date":"2025-10-17","open":70.03,"high":70.89,"low":69.24,"close":70.24,"volume":1798350,"rsi_14":58.81,"sma_20":70.53,"sma_60":61.86,"sma_120":51.44},{"date":"2025-10-20","open":71.68,"high":71.72,"low":69.81,"close":71.25,"volume":2201108,"rsi_14":59.7,"sma_20":71.07,"sma_60":62.15,"sma_120":51.73},{"date":"2025-10-21","open":70.58,"high":70.58,"low":67.38,"close":68.41,"volume":2046613,"rsi_14":52.33,"sma_20":71.49,"sma_60":62.42,"sma_120":51.99},{"date":"2025-10-22","open":67.8,"high":68.49,"low":65.94,"close":67.54,"volume":1397780,"rsi_14":49.09,"sma_20":71.67,"sma_60":62.7,"sma_120":52.25},{"date":"2025-10-23","open":68.97,"high":69.82,"low":68.97,"close":69.07,"volume":1119776,"rsi_14":45.24,"sma_20":71.84,"sma_60":63.03,"sma_120":52.52},{"date":"2025-10-24","open":71.04,"high":72.9,"low":70.85,"close":72.22,"volume":2203959,"rsi_14":49.16,"sma_20":72.22,"sma_60":63.43,"sma_120":52.82},{"date":"2025-10-27","open":71.74,"high":71.91,"low":68.3,"close":68.45,"volume":2245886,"rsi_14":44.64,"sma_20":72.42,"sma_60":63.77,"sma_120":53.08},{"date":"2025-10-28","open":67.4,"high":67.8,"low":66.15,"close":67.22,"volume":2002047,"rsi_14":42.05,"sma_20":72.55,"sma_60":64.06,"sma_120":53.33},{"date":"2025-10-29","open":68.78,"high":69.14,"low":67.32,"close":68.25,"volume":1001465,"rsi_14":43.24,"sma_20":72.63,"sma_60":64.36,"sma_120":53.58},{"date":"2025-10-30","open":69.66,"high":70.6,"low":68.82,"close":70.33,"volume":2054594,"rsi_14":52.88,"sma_20":72.74,"sma_60":64.7,"sma_120":53.86},{"date":"2025-10-31","open":69.29,"high":69.52,"low":68.3,"close":69.29,"volume":1371143,"rsi_14":34.21,"sma_20":72.59,"sma_60":65.0,"sma_120":54.11},{"date":"2025-11-03","open":67.41,"high":67.46,"low":64.97,"close":65.06,"volume":2169526,"rsi_14":28.49,"sma_20":72.2,"sma_60":65.19,"sma_120":54.33},{"date":"2025-11-04","open":63.16,"high":64.16,"low":62.7,"close":62.93,"volume":2867674,"rsi_14":28.18,"sma_20":71.72,"sma_60":65.3,"sma_120":54.53},{"date":"2025-11-05","open":62.75,"high":63.47,"low":62.35,"close":62.68,"volume":1030211,"rsi_14":33.19,"sma_20":71.18,"sma_60":65.41,"sma_120":54.74},{"date":"2025-11-06","open":63.53,"high":63.78,"low":61.92,"close":62.47,"volume":817929,"rsi_14":34.68,"sma_20":70.62,"sma_60":65.51,"sma_120":54.94},{"date":"2025-11-07","open":61.77,"high":64.64,"low":61.47,"close":64.09,"volume":1752353,"rsi_14":36.21,"sma_20":70.4,"sma_60":65.65,"sma_120":55.16},{"date":"2025-11-10","open":66.77,"high":67.96,"low":66.38,"close":67.95,"volume":1225277,"rsi_14":49.14,"sma_20":69.9,"sma_60":65.83,"sma_120":55.42},{"date":"2025-11-11","open":67.74,"high":67.74,"low":66.51,"close":67.12,"volume":710254,"rsi_14":49.23,"sma_20":69.33,"sma_60":65.97,"sma_120":55.68},{"date":"2025-11-12","open":67.18,"high":67.6,"low":66.56,"close":67.23,"volume":425970,"rsi_14":46.4,"sma_20":68.85,"sma_60":66.15,"sma_120":55.94},{"date":"2025-11-13","open":69.44,"high":70.21,"low":67.83,"close":68.25,"volume":1136017,"rsi_14":41.51,"sma_20":68.68,"sma_60":66.36,"sma_120":56.21},{"date":"2025-11-14","open":67.3,"high":69.77,"low":66.83,"close":69.0,"volume":1362133,"rsi_14":51.35,"sma_20":68.62,"sma_60":66.57,"sma_120":56.48},{"date":"2025-11-17","open":71.11,"high":73.05,"low":70.62,"close":70.84,"volume":1598470,"rsi_14":58.61,"sma_20":68.6,"sma_60":66.79,"sma_120":56.78},{"date":"2025-11-18","open":69.91,"high":71.3,"low":69.16,"close":70.45,"volume":797568,"rsi_14":55.41,"sma_20":68.7,"sma_60":66.97,"sma_120":57.07},{"date":"2025-11-19","open":72.03,"high":74.04,"low":71.87,"close":72.41,"volume":976729,"rsi_14":55.15,"sma_20":68.95,"sma_60":67.2,"sma_120":57.38},{"date":"2025-11-20","open":73.73,"high":74.09,"low":69.17,"close":69.17,"volume":1513064,"rsi_14":49.74,"sma_20":68.96,"sma_60":67.34,"sma_120":57.67},{"date":"2025-11-21","open":67.25,"high":68.04,"low":65.98,"close":67.77,"volume":1230525,"rsi_14":56.91,"sma_20":68.73,"sma_60":67.47,"sma_120":57.94},{"date":"2025-11-24","open":67.48,"high":68.45,"low":67.12,"close":67.99,"volume":526345,"rsi_14":64.3,"sma_20":68.71,"sma_60":67.57,"sma_120":58.2},{"date":"2025-11-25","open":69.2,"high":70.59,"low":68.55,"close":70.2,"volume":472275,"rsi_14":69.12,"sma_20":68.86,"sma_60":67.74,"sma_120":58.47},{"date":"2025-11-26","open":70.76,"high":72.41,"low":70.6,"close":72.26,"volume":470460,"rsi_14":72.77,"sma_20":69.06,"sma_60":67.96,"sma_120":58.76},{"date":"2025-11-28","open":72.48,"high":73.59,"low":71.97,"close":73.52,"volume":534373,"rsi_14":72.3,"sma_20":69.23,"sma_60":68.21,"sma_120":59.05},{"date":"2025-12-01","open":72.66,"high":73.15,"low":71.98,"close":71.99,"volume":651367,"rsi_14":60.73,"sma_20":69.36,"sma_60":68.42,"sma_120":59.32},{"date":"2025-12-02","open":72.27,"high":72.32,"low":71.27,"close":71.91,"volume":458792,"rsi_14":63.24,"sma_20":69.71,"sma_60":68.61,"sma_120":59.6},{"date":"2025-12-03","open":71.46,"high":71.74,"low":70.77,"close":71.74,"volume":315925,"rsi_14":62.44,"sma_20":70.16,"sma_60":68.83,"sma_120":59.88},{"date":"2025-12-04","open":69.39,"high":69.75,"low":68.58,"close":69.75,"volume":802172,"rsi_14":53.93,"sma_20":70.52,"sma_60":69.05,"sma_120":60.14},{"date":"2025-12-05","open":71.24,"high":72.54,"low":70.84,"close":70.91,"volume":715623,"rsi_14":54.88,"sma_20":70.95,"sma_60":69.27,"sma_120":60.4},{"date":"2025-12-08","open":72.16,"high":72.61,"low":71.14,"close":72.15,"volume":423398,"rsi_14":53.45,"sma_20":71.36,"sma_60":69.51,"sma_120":60.68},{"date":"2025-12-09","open":71.1,"high":73.35,"low":70.8,"close":72.84,"volume":498385,"rsi_14":56.24,"sma_20":71.61,"sma_60":69.73,"sma_120":60.96},{"date":"2025-12-10","open":72.74,"high":73.56,"low":71.92,"close":73.15,"volume":593766,"rsi_14":52.1,"sma_20":71.91,"sma_60":69.96,"sma_120":61.26},{"date":"2025-12-11","open":72.17,"high":73.79,"low":71.45,"close":73.7,"volume":1493085,"rsi_14":65.23,"sma_20":72.24,"sma_60":70.19,"sma_120":61.56},{"date":"2025-12-12","open":73.51,"high":73.53,"low":70.41,"close":71.21,"volume":938437,"rsi_14":60.78,"sma_20":72.39,"sma_60":70.38,"sma_120":61.83},{"date":"2025-12-15","open":71.27,"high":71.27,"low":69.3,"close":69.41,"volume":965711,"rsi_14":54.06,"sma_20":72.42,"sma_60":70.52,"sma_120":62.09},{"date":"2025-12-16","open":68.88,"high":69.78,"low":68.33,"close":68.86,"volume":556128,"rsi_14":45.79,"sma_20":72.31,"sma_60":70.66,"sma_120":62.33},{"date":"2025-12-17","open":71.21,"high":72.53,"low":70.21,"close":70.42,"volume":656400,"rsi_14":43.99,"sma_20":72.31,"sma_60":70.84,"sma_120":62.58},{"date":"2025-12-18","open":70.28,"high":71.35,"low":70.01,"close":70.85,"volume":309376,"rsi_14":40.81,"sma_20":72.23,"sma_60":70.95,"sma_120":62.84},{"date":"2025-12-19","open":71.69,"high":73.27,"low":71.2,"close":71.33,"volume":2079933,"rsi_14":47.56,"sma_20":72.34,"sma_60":71.05,"sma_120":63.11},{"date":"2025-12-22","open":73.72,"high":75.6,"low":73.56,"close":74.31,"volume":1015480,"rsi_14":53.71,"sma_20":72.61,"sma_60":71.19,"sma_120":63.38},{"date":"2025-12-23","open":75.06,"high":75.89,"low":74.62,"close":74.89,"volume":1180095,"rsi_14":55.98,"sma_20":72.9,"sma_60":71.34,"sma_120":63.66},{"date":"2025-12-24","open":75.2,"high":76.49,"low":75.15,"close":76.13,"volume":693572,"rsi_14":67.2,"sma_20":73.13,"sma_60":71.51,"sma_120":63.95},{"date":"2025-12-26","open":76.58,"high":77.03,"low":75.94,"close":76.74,"volume":857143,"rsi_14":65.9,"sma_20":73.29,"sma_60":71.66,"sma_120":64.24},{"date":"2025-12-29","open":75.01,"high":75.18,"low":73.6,"close":74.01,"volume":643825,"rsi_14":51.89,"sma_20":73.25,"sma_60":71.74,"sma_120":64.51},{"date":"2025-12-30","open":75.0,"high":75.0,"low":73.61,"close":74.0,"volume":443854,"rsi_14":49.61,"sma_20":73.29,"sma_60":71.75,"sma_120":64.74},{"date":"2025-12-31","open":74.11,"high":74.28,"low":73.52,"close":73.92,"volume":381952,"rsi_14":48.3,"sma_20":73.33,"sma_60":71.75,"sma_120":64.97},{"date":"2026-01-02","open":75.01,"high":76.9,"low":75.01,"close":76.78,"volume":864337,"rsi_14":55.18,"sma_20":73.52,"sma_60":71.8,"sma_120":65.22},{"date":"2026-01-05","open":77.57,"high":80.21,"low":77.5,"close":79.71,"volume":1387943,"rsi_14":70.51,"sma_20":73.95,"sma_60":71.88,"sma_120":65.49},{"date":"2026-01-06","open":82.36,"high":84.86,"low":82.21,"close":83.89,"volume":2664344,"rsi_14":83.12,"sma_20":74.54,"sma_60":72.04,"sma_120":65.79},{"date":"2026-01-07","open":85.26,"high":86.37,"low":84.02,"close":85.01,"volume":1760699,"rsi_14":86.3,"sma_20":75.12,"sma_60":72.29,"sma_120":66.09},{"date":"2026-01-08","open":83.4,"high":83.84,"low":82.27,"close":82.45,"volume":1379575,"rsi_14":75.05,"sma_20":75.54,"sma_60":72.35,"sma_120":66.35},{"date":"2026-01-09","open":84.92,"high":85.13,"low":83.58,"close":84.98,"volume":1366015,"rsi_14":77.25,"sma_20":76.06,"sma_60":72.44,"sma_120":66.63},{"date":"2026-01-12","open":87.85,"high":89.53,"low":87.15,"close":88.84,"volume":2958169,"rsi_14":80.09,"sma_20":76.76,"sma_60":72.62,"sma_120":66.93},{"date":"2026-01-13","open":90.32,"high":90.39,"low":88.95,"close":89.2,"volume":1604716,"rsi_14":79.03,"sma_20":77.59,"sma_60":72.89,"sma_120":67.24},{"date":"2026-01-14","open":89.51,"high":91.89,"low":88.33,"close":91.32,"volume":1717127,"rsi_14":80.21,"sma_20":78.63,"sma_60":73.22,"sma_120":67.54},{"date":"2026-01-15","open":91.53,"high":91.76,"low":90.17,"close":90.54,"volume":1448207,"rsi_14":76.95,"sma_20":79.65,"sma_60":73.52,"sma_120":67.84},{"date":"2026-01-16","open":89.0,"high":89.49,"low":87.54,"close":89.18,"volume":1483812,"rsi_14":72.63,"sma_20":80.53,"sma_60":73.85,"sma_120":68.13},{"date":"2026-01-20","open":88.2,"high":90.23,"low":88.0,"close":89.51,"volume":1643177,"rsi_14":80.9,"sma_20":81.4,"sma_60":74.2,"sma_120":68.45},{"date":"2026-01-21","open":92.29,"high":93.38,"low":90.56,"close":92.84,"volume":2565132,"rsi_14":83.17,"sma_20":82.41,"sma_60":74.57,"sma_120":68.8},{"date":"2026-01-22","open":93.15,"high":96.0,"low":92.84,"close":95.58,"volume":2577087,"rsi_14":84.87,"sma_20":83.48,"sma_60":74.94,"sma_120":69.19},{"date":"2026-01-23","open":97.53,"high":98.79,"low":96.18,"close":98.46,"volume":2978400,"rsi_14":84.88,"sma_20":84.65,"sma_60":75.42,"sma_120":69.59},{"date":"2026-01-26","open":102.04,"high":102.4,"low":96.8,"close":96.91,"volume":4289400,"rsi_14":78.96,"sma_20":85.69,"sma_60":75.89,"sma_120":69.98},{"date":"2026-01-27","open":96.11,"high":97.81,"low":95.09,"close":97.61,"volume":1945100,"rsi_14":76.16,"sma_20":86.74,"sma_60":76.36,"sma_120":70.36},{"date":"2026-01-28","open":98.01,"high":98.61,"low":95.53,"close":97.52,"volume":2032500,"rsi_14":74.83,"sma_20":87.91,"sma_60":76.8,"sma_120":70.75},{"date":"2026-01-29","open":96.0,"high":96.0,"low":90.17,"close":93.53,"volume":3073800,"rsi_14":70.81,"sma_20":88.89,"sma_60":77.18,"sma_120":71.09},{"date":"2026-01-30","open":87.4,"high":89.21,"low":84.41,"close":85.63,"volume":3084200,"rsi_14":51.02,"sma_20":89.47,"sma_60":77.5,"sma_120":71.35},{"date":"2026-02-02","open":85.8,"high":86.89,"low":84.55,"close":84.81,"volume":2272400,"rsi_14":43.04,"sma_20":89.88,"sma_60":77.85,"sma_120":71.57},{"date":"2026-02-03","open":88.95,"high":90.45,"low":87.76,"close":90.2,"volume":2258000,"rsi_14":51.47,"sma_20":90.4,"sma_60":78.29,"sma_120":71.85},{"date":"2026-02-04","open":90.05,"high":90.16,"low":84.84,"close":87.06,"volume":1561000,"rsi_14":43.91,"sma_20":90.56,"sma_60":78.68,"sma_120":72.1},{"date":"2026-02-05","open":83.46,"high":84.9,"low":81.4,"close":81.66,"volume":1604700,"rsi_14":38.79,"sma_20":90.39,"sma_60":78.96,"sma_120":72.3},{"date":"2026-02-06","open":84.62,"high":86.88,"low":84.61,"close":86.63,"volume":1177400,"rsi_14":47.05,"sma_20":90.6,"sma_60":79.25,"sma_120":72.54},{"date":"2026-02-09","open":87.37,"high":88.93,"low":86.29,"close":88.74,"volume":1003586,"rsi_14":67.07,"sma_20":84.17,"sma_60":75.26,"sma_120":69.51},{"date":"2026-02-10","open":89.12,"high":89.45,"low":87.88,"close":88.74,"volume":889270,"rsi_14":63.9,"sma_20":84.8,"sma_60":75.6,"sma_120":69.83},{"date":"2026-02-11","open":90.85,"high":92.26,"low":89.5,"close":91.92,"volume":1886243,"rsi_14":62.72,"sma_20":85.55,"sma_60":75.97,"sma_120":70.16},{"date":"2026-02-12","open":92.29,"high":93.27,"low":86.69,"close":87.2,"volume":2177701,"rsi_14":53.16,"sma_20":86.21,"sma_60":76.23,"sma_120":70.46},{"date":"2026-02-13","open":87.41,"high":89.97,"low":85.78,"close":89.7,"volume":1200608,"rsi_14":60.47,"sma_20":86.99,"sma_60":76.55,"sma_120":70.77},{"date":"2026-02-17","open":88.25,"high":89.51,"low":87.37,"close":88.99,"volume":1093815,"rsi_14":55.98,"sma_20":87.74,"sma_60":76.93,"sma_120":71.06},{"date":"2026-02-18","open":90.37,"high":92.43,"low":89.87,"close":91.45,"volume":852500,"rsi_14":43.6,"sma_20":90.75,"sma_60":81.46,"sma_120":74.33},{"date":"2026-02-19","open":89.74,"high":90.39,"low":88.4,"close":90.09,"volume":661700,"rsi_14":46.16,"sma_20":90.61,"sma_60":81.79,"sma_120":74.57},{"date":"2026-02-20","open":88.48,"high":89.66,"low":87.59,"close":89.0,"volume":1012174,"rsi_14":54.44,"sma_20":90.28,"sma_60":82.12,"sma_120":74.79},{"date":"2026-02-23","open":89.3,"high":91.47,"low":89.12,"close":91.32,"volume":912700,"rsi_14":58.25,"sma_20":89.92,"sma_60":82.49,"sma_120":75.03},{"date":"2026-02-24","open":91.36,"high":95.2,"low":91.18,"close":94.69,"volume":1596339,"rsi_14":57.95,"sma_20":89.1,"sma_60":77.86,"sma_120":71.63},{"date":"2026-02-25","open":99.2,"high":100.28,"low":98.1,"close":98.2,"volume":2004142,"rsi_14":59.77,"sma_20":89.83,"sma_60":78.44,"sma_120":71.97},{"date":"2026-02-26","open":97.59,"high":98.08,"low":95.25,"close":97.56,"volume":1255059,"rsi_14":59.91,"sma_20":90.46,"sma_60":78.98,"sma_120":72.31},{"date":"2026-02-27","open":99.89,"high":100.69,"low":98.5,"close":99.86,"volume":1268626,"rsi_14":64.45,"sma_20":91.32,"sma_60":79.49,"sma_120":72.66},{"date":"2026-03-02","open":99.28,"high":103.63,"low":98.82,"close":103.2,"volume":1486318,"rsi_14":67.26,"sma_20":92.24,"sma_60":80.07,"sma_120":73.02},{"date":"2026-03-03","open":94.04,"high":96.38,"low":90.47,"close":94.93,"volume":2932415,"rsi_14":52.29,"sma_20":92.54,"sma_60":80.51,"sma_120":73.33},{"date":"2026-03-04","open":97.05,"high":97.86,"low":95.04,"close":97.86,"volume":2090200,"rsi_14":52.65,"sma_20":92.98,"sma_60":80.99,"sma_120":73.68},{"date":"2026-03-05","open":95.94,"high":97.14,"low":92.22,"close":93.4,"volume":1335154,"rsi_14":55.23,"sma_20":93.08,"sma_60":81.37,"sma_120":73.97},{"date":"2026-03-06","open":91.76,"high":94.07,"low":91.47,"close":92.53,"volume":947436,"rsi_14":54.37,"sma_20":93.18,"sma_60":81.71,"sma_120":74.25},{"date":"2026-03-09","open":91.23,"high":94.8,"low":89.49,"close":94.7,"volume":1415673,"rsi_14":53.37,"sma_20":93.45,"sma_60":82.1,"sma_120":74.53},{"date":"2026-03-10","open":95.52,"high":98.87,"low":95.47,"close":96.49,"volume":1495359,"rsi_14":61.63,"sma_20":93.8,"sma_60":82.48,"sma_120":74.84},{"date":"2026-03-11","open":95.87,"high":97.93,"low":95.65,"close":96.92,"volume":660086,"rsi_14":59.45,"sma_20":94.0,"sma_60":82.92,"sma_120":75.13},{"date":"2026-03-12","open":95.41,"high":95.85,"low":92.27,"close":93.81,"volume":622662,"rsi_14":55.98,"sma_20":93.91,"sma_60":83.33,"sma_120":75.4},{"date":"2026-03-13","open":93.2,"high":93.24,"low":89.25,"close":89.51,"volume":847674,"rsi_14":50.58,"sma_20":93.95,"sma_60":83.67,"sma_120":75.62},{"date":"2026-03-16","open":90.46,"high":91.18,"low":88.17,"close":90.1,"volume":1708295,"rsi_14":44.15,"sma_20":94.02,"sma_60":83.98,"sma_120":75.86},{"date":"2026-03-17","open":89.48,"high":90.83,"low":88.63,"close":90.12,"volume":731825,"rsi_14":38.33,"sma_20":93.93,"sma_60":84.26,"sma_120":76.11},{"date":"2026-03-18","open":87.94,"high":88.38,"low":86.35,"close":86.67,"volume":757416,"rsi_14":35.47,"sma_20":93.9,"sma_60":84.46,"sma_120":76.34},{"date":"2026-03-19","open":81.95,"high":83.76,"low":80.24,"close":82.95,"volume":1422774,"rsi_14":28.71,"sma_20":93.57,"sma_60":84.62,"sma_120":76.52},{"date":"2026-03-20","open":82.73,"high":82.9,"low":78.44,"close":79.1,"volume":1289114,"rsi_14":19.91,"sma_20":93.08,"sma_60":84.72,"sma_120":76.66},{"date":"2026-03-23","open":81.4,"high":85.02,"low":81.38,"close":83.63,"volume":935496,"rsi_14":34.77,"sma_20":92.82,"sma_60":84.89,"sma_120":76.86},{"date":"2026-03-24","open":83.03,"high":85.19,"low":82.32,"close":84.62,"volume":635595,"rsi_14":30.41,"sma_20":92.3,"sma_60":85.12,"sma_120":77.09},{"date":"2026-03-25","open":87.92,"high":89.36,"low":87.92,"close":89.15,"volume":846457,"rsi_14":43.56,"sma_20":91.83,"sma_60":85.4,"sma_120":77.34},{"date":"2026-03-26","open":85.96,"high":87.1,"low":84.32,"close":84.6,"volume":564199,"rsi_14":39.42,"sma_20":91.19,"sma_60":85.59,"sma_120":77.55},{"date":"2026-03-27","open":86.16,"high":88.84,"low":85.68,"close":86.1,"volume":2406601,"rsi_14":38.42,"sma_20":90.51,"sma_60":85.79,"sma_120":77.76},{"date":"2026-03-30","open":88.7,"high":88.99,"low":84.55,"close":85.48,"volume":804536,"rsi_14":34.81,"sma_20":89.62,"sma_60":85.97,"sma_120":77.97},{"date":"2026-03-31","open":85.74,"high":88.15,"low":85.5,"close":88.0,"volume":1047580,"rsi_14":38.39,"sma_20":89.27,"sma_60":86.19,"sma_120":78.19},{"date":"2026-04-01","open":89.61,"high":89.84,"low":87.88,"close":88.53,"volume":821905,"rsi_14":42.54,"sma_20":88.8,"sma_60":86.46,"sma_120":78.42},{"date":"2026-04-02","open":85.38,"high":89.59,"low":85.11,"close":88.9,"volume":699328,"rsi_14":48.85,"sma_20":88.58,"sma_60":86.76,"sma_120":78.64},{"date":"2026-04-06","open":88.74,"high":89.61,"low":87.58,"close":88.44,"volume":338078,"rsi_14":47.53,"sma_20":88.39,"sma_60":87.07,"sma_120":78.87},{"date":"2026-04-07","open":89.04,"high":89.91,"low":87.59,"close":89.09,"volume":334378,"rsi_14":48.29,"sma_20":88.1,"sma_60":87.36,"sma_120":79.1},{"date":"2026-04-08","open":94.95,"high":95.51,"low":92.43,"close":93.6,"volume":1524612,"rsi_14":60.56,"sma_20":87.96,"sma_60":87.72,"sma_120":79.34},{"date":"2026-04-09","open":93.71,"high":94.59,"low":92.5,"close":93.2,"volume":737464,"rsi_14":67.41,"sma_20":87.78,"sma_60":88.06,"sma_120":79.55},{"date":"2026-04-10","open":94.75,"high":96.25,"low":94.17,"close":94.5,"volume":547807,"rsi_14":77.99,"sma_20":87.81,"sma_60":88.4,"sma_120":79.79},{"date":"2026-04-13","open":93.81,"high":99.2,"low":93.8,"close":99.01,"volume":1100524,"rsi_14":78.08,"sma_20":88.29,"sma_60":88.8,"sma_120":80.07},{"date":"2026-04-14","open":98.2,"high":98.88,"low":97.57,"close":98.8,"volume":778224,"rsi_14":76.34,"sma_20":88.72,"sma_60":89.18,"sma_120":80.35},{"date":"2026-04-15","open":96.53,"high":98.0,"low":96.21,"close":97.44,"volume":657998,"rsi_14":67.65,"sma_20":89.09,"sma_60":89.52,"sma_120":80.59},{"date":"2026-04-16","open":99.78,"high":103.36,"low":99.74,"close":103.05,"volume":1070874,"rsi_14":87.59,"sma_20":89.91,"sma_60":90.01,"sma_120":80.87},{"date":"2026-04-17","open":104.13,"high":104.62,"low":101.51,"close":101.63,"volume":1781744,"rsi_14":82.25,"sma_20":90.85,"sma_60":90.47,"sma_120":81.11},{"date":"2026-04-20","open":101.92,"high":103.52,"low":101.76,"close":103.12,"volume":920869,"rsi_14":84.83,"sma_20":92.05,"sma_60":90.96,"sma_120":81.35},{"date":"2026-04-21","open":102.38,"high":103.43,"low":100.34,"close":100.6,"volume":813623,"rsi_14":74.89,"sma_20":92.89,"sma_60":91.35,"sma_120":81.57},{"date":"2026-04-22","open":103.09,"high":103.83,"low":102.17,"close":103.8,"volume":938344,"rsi_14":77.18,"sma_20":93.85,"sma_60":91.75,"sma_120":81.82},{"date":"2026-04-23","open":100.16,"high":100.56,"low":96.2,"close":98.24,"volume":866439,"rsi_14":64.01,"sma_20":94.3,"sma_60":91.99,"sma_120":82.01},{"date":"2026-04-24","open":99.51,"high":99.77,"low":97.73,"close":98.56,"volume":658259,"rsi_14":65.19,"sma_20":95.0,"sma_60":92.22,"sma_120":82.26},{"date":"2026-04-27","open":98.35,"high":100.95,"low":96.93,"close":100.95,"volume":756485,"rsi_14":66.74,"sma_20":95.73,"sma_60":92.52,"sma_120":82.44},{"date":"2026-04-28","open":99.5,"high":99.84,"low":96.97,"close":97.91,"volume":689834,"rsi_14":56.43,"sma_20":96.37,"sma_60":92.74,"sma_120":82.59},{"date":"2026-04-29","open":101.25,"high":101.26,"low":99.18,"close":101.04,"volume":1547794,"rsi_14":60.81,"sma_20":97.02,"sma_60":92.94,"sma_120":82.78},{"date":"2026-04-30","open":101.66,"high":105.63,"low":101.66,"close":105.43,"volume":1612373,"rsi_14":63.66,"sma_20":97.85,"sma_60":93.21,"sma_120":83.05},{"date":"2026-05-01","open":105.5,"high":106.94,"low":104.43,"close":106.52,"volume":1190874,"rsi_14":60.13,"sma_20":98.73,"sma_60":93.46,"sma_120":83.34},{"date":"2026-05-04","open":104.87,"high":105.41,"low":100.29,"close":102.12,"volume":2032549,"rsi_14":53.97,"sma_20":99.42,"sma_60":93.66,"sma_120":83.59},{"date":"2026-05-05","open":103.55,"high":104.76,"low":102.94,"close":103.83,"volume":692328,"rsi_14":57.77,"sma_20":100.16,"sma_60":93.9,"sma_120":83.88},{"date":"2026-05-06","open":107.14,"high":109.64,"low":105.86,"close":109.04,"volume":1833632,"rsi_14":57.48,"sma_20":100.94,"sma_60":94.23,"sma_120":84.21},{"date":"2026-05-07","open":109.78,"high":111.55,"low":106.23,"close":106.56,"volume":2478557,"rsi_14":55.87,"sma_20":101.6,"sma_60":94.46,"sma_120":84.52},{"date":"2026-05-08","open":107.18,"high":108.18,"low":105.12,"close":106.38,"volume":1201666,"rsi_14":54.12,"sma_20":102.2,"sma_60":94.64,"sma_120":84.79},{"date":"2026-05-11","open":108.46,"high":111.04,"low":108.19,"close":109.53,"volume":1614998,"rsi_14":61.0,"sma_20":102.72,"sma_60":94.99,"sma_120":85.12},{"date":"2026-05-12","open":107.5,"high":108.13,"low":104.44,"close":108.03,"volume":1882510,"rsi_14":55.4,"sma_20":103.19,"sma_60":95.31,"sma_120":85.45},{"date":"2026-05-13","open":107.92,"high":108.12,"low":105.62,"close":106.26,"volume":1174392,"rsi_14":61.24,"sma_20":103.62,"sma_60":95.55,"sma_120":85.76},{"date":"2026-05-14","open":103.25,"high":103.32,"low":99.28,"close":99.85,"volume":1926849,"rsi_14":51.76,"sma_20":103.48,"sma_60":95.76,"sma_120":86.0},{"date":"2026-05-15","open":97.48,"high":97.55,"low":95.56,"close":96.57,"volume":1699383,"rsi_14":44.76,"sma_20":103.22,"sma_60":95.88,"sma_120":86.21},{"date":"2026-05-18","open":97.58,"high":97.94,"low":93.51,"close":94.69,"volume":1347478,"rsi_14":46.08,"sma_20":102.8,"sma_60":95.97,"sma_120":86.45},{"date":"2026-05-19","open":92.82,"high":93.0,"low":90.54,"close":92.13,"volume":941038,"rsi_14":38.79,"sma_20":102.37,"sma_60":96.02,"sma_120":86.68},{"date":"2026-05-20","open":94.07,"high":95.36,"low":92.77,"close":95.18,"volume":872556,"rsi_14":36.66,"sma_20":101.94,"sma_60":96.03,"sma_120":86.95},{"date":"2026-05-21","open":94.0,"high":96.55,"low":93.59,"close":95.7,"volume":956802,"rsi_14":35.58,"sma_20":101.81,"sma_60":95.99,"sma_120":87.21},{"date":"2026-05-22","open":96.82,"high":97.89,"low":96.24,"close":96.82,"volume":1060103,"rsi_14":42.29,"sma_20":101.72,"sma_60":95.97,"sma_120":87.48},{"date":"2026-05-26","open":98.0,"high":99.16,"low":97.89,"close":98.96,"volume":1025679,"rsi_14":42.96,"sma_20":101.62,"sma_60":95.96,"sma_120":87.72},{"date":"2026-05-27","open":96.92,"high":98.37,"low":96.05,"close":98.03,"volume":671434,"rsi_14":32.15,"sma_20":101.63,"sma_60":95.87,"sma_120":87.97},{"date":"2026-05-28","open":98.98,"high":101.95,"low":98.12,"close":101.5,"volume":1344111,"rsi_14":42.01,"sma_20":101.65,"sma_60":95.98,"sma_120":88.25},{"date":"2026-05-29","open":99.9,"high":101.33,"low":99.04,"close":99.63,"volume":1036492,"rsi_14":40.65,"sma_20":101.39,"sma_60":96.02,"sma_120":88.51},{"date":"2026-06-01","open":98.43,"high":100.14,"low":97.58,"close":99.45,"volume":669450,"rsi_14":33.57,"sma_20":101.01,"sma_60":96.11,"sma_120":90.95},{"date":"2026-06-02","open":100.3,"high":102.31,"low":100.11,"close":102.18,"volume":874415,"rsi_14":40.61,"sma_20":101.01,"sma_60":96.27,"sma_120":88.99},{"date":"2026-06-03","open":100.58,"high":100.58,"low":97.86,"close":98.32,"volume":864197,"rsi_14":38.32,"sma_20":100.74,"sma_60":96.34,"sma_120":89.22},{"date":"2026-06-04","open":97.39,"high":97.83,"low":96.47,"close":97.0,"volume":514962,"rsi_14":45.5,"sma_20":100.15,"sma_60":96.35,"sma_120":89.41},{"date":"2026-06-05","open":94.1,"high":94.1,"low":88.13,"close":88.59,"volume":1392295,"rsi_14":38.28,"sma_20":99.24,"sma_60":96.21,"sma_120":89.56},{"date":"2026-06-08","open":89.32,"high":89.85,"low":86.8,"close":87.42,"volume":1223227,"rsi_14":39.09,"sma_20":98.29,"sma_60":96.1,"sma_120":89.72},{"date":"2026-06-09","open":90.37,"high":90.69,"low":85.5,"close":88.03,"volume":1110103,"rsi_14":43.34,"sma_20":97.21,"sma_60":96.08,"sma_120":89.87},{"date":"2026-06-10","open":86.63,"high":87.88,"low":84.91,"close":85.13,"volume":879586,"rsi_14":33.79,"sma_20":96.07,"sma_60":95.99,"sma_120":89.99},{"date":"2026-06-11","open":88.54,"high":92.96,"low":88.42,"close":92.96,"volume":949015,"rsi_14":46.35,"sma_20":95.4,"sma_60":96.04,"sma_120":90.15},{"date":"2026-06-12","open":94.21,"high":96.34,"low":93.77,"close":95.5,"volume":774334,"rsi_14":48.32,"sma_20":95.19,"sma_60":96.19,"sma_120":90.32},{"date":"2026-06-15","open":98.6,"high":99.0,"low":96.78,"close":96.89,"volume":1230701,"rsi_14":47.36,"sma_20":95.21,"sma_60":96.42,"sma_120":90.52},{"date":"2026-06-16","open":97.05,"high":97.63,"low":96.26,"close":96.78,"volume":664960,"rsi_14":48.31,"sma_20":95.31,"sma_60":96.72,"sma_120":90.72},{"date":"2026-06-17","open":97.08,"high":98.95,"low":95.56,"close":96.04,"volume":962376,"rsi_14":42.1,"sma_20":95.5,"sma_60":96.92,"sma_120":90.91},{"date":"2026-06-18","open":96.72,"high":97.2,"low":94.81,"close":95.55,"volume":892500,"rsi_14":43.83,"sma_20":95.52,"sma_60":97.1,"sma_120":91.11},{"date":"2026-06-22","open":97.47,"high":97.61,"low":96.25,"close":97.29,"volume":628399,"rsi_14":46.99,"sma_20":95.6,"sma_60":97.24,"sma_120":91.32},{"date":"2026-06-23","open":91.91,"high":93.55,"low":91.15,"close":91.82,"volume":664423,"rsi_14":36.6,"sma_20":95.35,"sma_60":97.36,"sma_120":91.48},{"date":"2026-06-24","open":92.13,"high":92.49,"low":89.95,"close":90.67,"volume":601964,"rsi_14":39.33,"sma_20":94.94,"sma_60":97.44,"sma_120":91.61},{"date":"2026-06-25","open":90.29,"high":90.49,"low":88.12,"close":89.21,"volume":658246,"rsi_14":39.24,"sma_20":94.5,"sma_60":97.5,"sma_120":91.74},{"date":"2026-06-26","open":86.53,"high":87.28,"low":86.08,"close":86.53,"volume":619264,"rsi_14":46.88,"sma_20":93.76,"sma_60":97.48,"sma_120":91.83},{"date":"2026-06-29","open":86.83,"high":86.83,"low":84.87,"close":86.38,"volume":595009,"rsi_14":48.32,"sma_20":93.09,"sma_60":97.44,"sma_120":91.95},{"date":"2026-06-30","open":87.7,"high":88.97,"low":87.36,"close":88.5,"volume":491289,"rsi_14":50.49,"sma_20":92.53,"sma_60":97.43,"sma_120":92.1},{"date":"2026-07-01","open":88.17,"high":89.33,"low":87.5,"close":87.66,"volume":373557,"rsi_14":54.46,"sma_20":91.81,"sma_60":97.42,"sma_120":92.25},{"date":"2026-07-02","open":88.0,"high":89.35,"low":85.41,"close":86.72,"volume":650206,"rsi_14":35.46,"sma_20":91.23,"sma_60":97.38,"sma_120":92.37},{"date":"2026-07-06","open":85.58,"high":85.73,"low":84.69,"close":85.34,"volume":550298,"rsi_14":25.13,"sma_20":90.64,"sma_60":97.24,"sma_120":92.48},{"date":"2026-07-07","open":82.56,"high":82.62,"low":80.22,"close":81.06,"volume":1118239,"rsi_14":16.38,"sma_20":90.27,"sma_60":97.04,"sma_120":92.55},{"date":"2026-07-08","open":79.0,"high":79.99,"low":77.85,"close":79.65,"volume":1204085,"rsi_14":15.49,"sma_20":89.88,"sma_60":96.79,"sma_120":92.6},{"date":"2026-07-09","open":80.2,"high":80.49,"low":79.57,"close":80.03,"volume":890598,"rsi_14":17.41,"sma_20":89.49,"sma_60":96.48,"sma_120":92.64},{"date":"2026-07-10","open":79.5,"high":79.9,"low":78.82,"close":79.76,"volume":303998,"rsi_14":17.38,"sma_20":89.21,"sma_60":96.16,"sma_120":92.67},{"date":"2026-07-13","open":77.65,"high":78.4,"low":76.12,"close":76.27,"volume":803133,"rsi_14":9.64,"sma_20":88.39,"sma_60":95.81,"sma_120":92.67},{"date":"2026-07-14","open":78.47,"high":79.28,"low":78.47,"close":79.14,"volume":554522,"rsi_14":22.8,"sma_20":87.56,"sma_60":95.41,"sma_120":92.71},{"date":"2026-07-15","open":78.0,"high":78.9,"low":75.75,"close":76.65,"volume":724599,"rsi_14":21.73,"sma_20":86.56,"sma_60":94.99,"sma_120":92.73},{"date":"2026-07-16","open":75.41,"high":75.41,"low":72.95,"close":73.23,"volume":1030011,"rsi_14":20.11,"sma_20":85.38,"sma_60":94.49,"sma_120":92.72},{"date":"2026-07-17","open":71.0,"high":73.23,"low":70.42,"close":72.67,"volume":825841,"rsi_14":21.81,"sma_20":84.21,"sma_60":94.03,"sma_120":92.69},{"date":"2026-07-20","open":70.35,"high":70.87,"low":69.49,"close":69.85,"volume":1087318,"rsi_14":19.66,"sma_20":82.92,"sma_60":93.46,"sma_120":92.61},{"date":"2026-07-21","open":71.09,"high":72.17,"low":70.4,"close":71.95,"volume":665216,"rsi_14":19.49,"sma_20":81.65,"sma_60":93.02,"sma_120":92.51},{"date":"2026-07-22","open":71.02,"high":72.42,"low":70.75,"close":70.96,"volume":451099,"rsi_14":19.59,"sma_20":80.62,"sma_60":92.57,"sma_120":92.39},{"date":"2026-07-23","open":70.59,"high":70.85,"low":69.28,"close":69.53,"volume":725162,"rsi_14":19.2,"sma_20":79.56,"sma_60":92.04,"sma_120":92.28},{"date":"2026-07-24","open":69.23,"high":69.23,"low":67.51,"close":67.51,"volume":480618,"rsi_14":18.76,"sma_20":78.47,"sma_60":91.53,"sma_120":92.14},{"date":"2026-07-27","open":68.78,"high":69.0,"low":67.46,"close":68.72,"volume":453613,"rsi_14":25.5,"sma_20":77.57,"sma_60":90.99,"sma_120":91.97},{"date":"2026-07-28","open":66.65,"high":66.8,"low":65.24,"close":66.09,"volume":874082,"rsi_14":24.63,"sma_20":76.57,"sma_60":90.34,"sma_120":91.78},{"date":"2026-07-29","open":65.68,"high":66.33,"low":64.06,"close":64.59,"volume":1069642,"rsi_14":22.19,"sma_20":75.37,"sma_60":89.64,"sma_120":91.55},{"date":"2026-07-30","open":65.31,"high":66.75,"low":64.77,"close":66.45,"volume":817671,"rsi_14":27.23,"sma_20":74.31,"sma_60":89.05,"sma_120":91.35},{"date":"2026-07-31","open":66.81,"high":67.08,"low":65.25,"close":65.97,"volume":755076,"rsi_14":30.51,"sma_20":73.27,"sma_60":88.42,"sma_120":91.16},{"date":"2026-08-03","open":66.23,"high":67.73,"low":65.62,"close":67.63,"volume":568969,"rsi_14":26.84,"sma_20":72.38,"sma_60":87.72,"sma_120":90.94},{"date":"2026-08-04","open":70.09,"high":71.75,"low":69.79,"close":71.52,"volume":1349983,"rsi_14":40.26,"sma_20":71.91,"sma_60":87.14,"sma_120":90.8},{"date":"2026-08-05","open":73.09,"high":73.49,"low":72.38,"close":72.46,"volume":961100,"rsi_14":48.27,"sma_20":71.55,"sma_60":86.57,"sma_120":90.64},{"date":"2026-08-06","open":73.45,"high":74.61,"low":73.2,"close":73.42,"volume":972995,"rsi_14":51.49,"sma_20":71.22,"sma_60":85.97,"sma_120":90.52},{"date":"2026-08-07","open":76.99,"high":77.49,"low":75.74,"close":77.04,"volume":1050818,"rsi_14":64.03,"sma_20":71.08,"sma_60":85.46,"sma_120":90.42},{"date":"2026-08-10","open":78.59,"high":79.27,"low":78.14,"close":78.45,"volume":708789,"rsi_14":63.17,"sma_20":71.19,"sma_60":84.99,"sma_120":90.33},{"date":"2026-08-11","open":77.17,"high":77.33,"low":75.9,"close":76.72,"volume":646173,"rsi_14":61.32,"sma_20":71.07,"sma_60":84.61,"sma_120":90.21},{"date":"2026-08-12","open":78.24,"high":78.7,"low":76.95,"close":77.03,"volume":429895,"rsi_14":65.48,"sma_20":71.09,"sma_60":84.28,"sma_120":90.1},{"date":"2026-08-13","open":76.33,"high":76.92,"low":75.72,"close":76.13,"volume":630265},{"date":"2026-08-14","open":76.99,"high":78.96,"low":76.99,"close":78.55,"volume":570909,"rsi_14":70.22,"sma_20":71.53,"sma_60":83.75,"sma_120":89.89},{"date":"2026-08-17","open":79.26,"high":79.42,"low":78.51,"close":78.93,"volume":478941},{"date":"2026-08-18","open":77.5,"high":78.18,"low":76.22,"close":76.55,"volume":615166,"rsi_14":76.3,"sma_20":72.22,"sma_60":83.16,"sma_120":89.57},{"date":"2026-08-19","open":76.21,"high":76.75,"low":75.31,"close":75.99,"volume":657049,"rsi_14":71.99,"sma_20":72.46,"sma_60":82.81,"sma_120":89.39},{"date":"2026-08-20","open":75.0,"high":76.08,"low":74.78,"close":75.69,"volume":432770,"rsi_14":72.65,"sma_20":72.77,"sma_60":82.42,"sma_120":89.19},{"date":"2026-08-21","open":78.49,"high":80.9,"low":78.46,"close":80.75,"volume":1406687,"rsi_14":76.39,"sma_20":73.43,"sma_60":82.13,"sma_120":89.0},{"date":"2026-08-24","open":80.67,"high":80.75,"low":79.02,"close":79.75,"volume":639646,"rsi_14":68.54,"sma_20":73.98,"sma_60":81.77,"sma_120":88.88},{"date":"2026-08-25","open":78.05,"high":79.14,"low":77.4,"close":79.12,"volume":608231,"rsi_14":65.07,"sma_20":74.63,"sma_60":81.43,"sma_120":88.72},{"date":"2026-08-26","open":78.51,"high":79.39,"low":77.52,"close":78.07,"volume":432101,"rsi_14":60.51,"sma_20":75.31,"sma_60":81.07,"sma_120":88.59},{"date":"2026-08-27","open":78.54,"high":79.56,"low":78.13,"close":79.25,"volume":369001,"rsi_14":55.52,"sma_20":75.95,"sma_60":80.69,"sma_120":88.48},{"date":"2026-08-28","open":79.5,"high":79.87,"low":77.19,"close":77.42,"volume":649617,"rsi_14":47.29,"sma_20":76.52,"sma_60":80.34,"sma_120":88.34},{"date":"2026-08-31","open":78.4,"high":78.54,"low":77.13,"close":77.52,"volume":370802,"rsi_14":51.97,"sma_20":77.01,"sma_60":80.02,"sma_120":88.18},{"date":"2026-09-01","open":76.32,"high":77.35,"low":75.85,"close":76.19,"volume":532367},{"date":"2026-09-02","open":75.5,"high":76.3,"low":75.23,"close":76.29,"volume":402911,"rsi_14":50.38,"sma_20":77.44,"sma_60":79.63,"sma_120":87.86},{"date":"2026-09-03","open":76.79,"high":77.25,"low":75.56,"close":76.03,"volume":253449,"rsi_14":42.2,"sma_20":77.57,"sma_60":79.43,"sma_120":87.75},{"date":"2026-09-04","open":75.68,"high":75.9,"low":75.18,"close":75.66,"volume":459673,"rsi_14":39.88,"sma_20":77.5,"sma_60":79.27,"sma_120":87.63},{"date":"2026-09-08","open":76.38,"high":77.32,"low":76.18,"close":76.73,"volume":565515,"rsi_14":50.51,"sma_20":77.42,"sma_60":79.0,"sma_120":87.52},{"date":"2026-09-09","open":76.75,"high":77.38,"low":75.85,"close":76.34,"volume":412518,"rsi_14":50.92,"sma_20":77.4,"sma_60":78.68,"sma_120":87.43},{"date":"2026-09-10","open":73.68,"high":74.08,"low":72.19,"close":72.42,"volume":936959},{"date":"2026-09-11","open":72.1,"high":72.22,"low":70.42,"close":70.56,"volume":735723,"rsi_14":16.24,"sma_20":76.89,"sma_60":77.83,"sma_120":87.28},{"date":"2026-09-14","open":69.27,"high":69.71,"low":68.58,"close":68.93,"volume":752078,"rsi_14":15.59,"sma_20":76.41,"sma_60":77.38,"sma_120":87.15},{"date":"2026-09-15","open":68.99,"high":69.39,"low":68.03,"close":68.3,"volume":691621},{"date":"2026-09-16","open":69.0,"high":69.0,"low":66.78,"close":67.61,"volume":519622,"rsi_14":15.96,"sma_20":75.43,"sma_60":76.43,"sma_120":86.84},{"date":"2026-09-17","open":68.74,"high":69.29,"low":68.36,"close":69.1,"volume":406804,"rsi_14":17.61,"sma_20":75.09,"sma_60":76.05,"sma_120":86.71},{"date":"2026-09-18","open":69.44,"high":69.52,"low":68.39,"close":69.06,"volume":619218,"rsi_14":19.88,"sma_20":74.75,"sma_60":75.69,"sma_120":86.57},{"date":"2026-09-21","open":70.11,"high":70.77,"low":69.79,"close":70.27,"volume":424727,"rsi_14":25.82,"sma_20":74.23,"sma_60":75.38,"sma_120":86.44},{"date":"2026-09-22","open":70.46,"high":71.21,"low":69.83,"close":70.97,"volume":517394},{"date":"2026-09-23","open":69.64,"high":69.79,"low":68.52,"close":68.76,"volume":491600,"rsi_14":27.11,"sma_20":73.27,"sma_60":74.82,"sma_120":86.13},{"date":"2026-09-24","open":67.58,"high":67.79,"low":66.64,"close":66.93,"volume":480273,"rsi_14":24.79,"sma_20":72.72,"sma_60":74.47,"sma_120":85.95},{"date":"2026-09-25","open":66.54,"high":67.12,"low":66.07,"close":66.66,"volume":312190,"rsi_14":24.92,"sma_20":72.09,"sma_60":74.12,"sma_120":85.77},{"date":"2026-09-28","open":64.73,"high":65.04,"low":64.15,"close":64.47,"volume":609695},{"date":"2026-09-29","open":64.97,"high":65.02,"low":64.14,"close":64.79,"volume":727103,"rsi_14":19.59,"sma_20":70.8,"sma_60":73.4,"sma_120":85.32},{"date":"2026-09-30","open":64.75,"high":65.45,"low":64.15,"close":64.26,"volume":613992},{"date":"2026-10-01","open":63.03,"high":63.21,"low":61.97,"close":62.95,"volume":841244,"rsi_14":24.64,"sma_20":69.54,"sma_60":72.84,"sma_120":84.82},{"date":"2026-10-02","open":63.11,"high":63.57,"low":62.67,"close":63.21,"volume":619174,"rsi_14":29.09,"sma_20":68.9,"sma_60":72.56,"sma_120":84.52},{"date":"2026-10-05","open":63.25,"high":63.84,"low":62.69,"close":63.54,"volume":676483,"rsi_14":32.26,"sma_20":68.29,"sma_60":72.29,"sma_120":84.23},{"date":"2026-10-06","open":63.53,"high":64.22,"low":63.3,"close":63.79,"volume":824402,"rsi_14":35.59,"sma_20":67.65,"sma_60":72.09,"sma_120":83.95},{"date":"2026-10-07","open":62.82,"high":62.99,"low":61.54,"close":61.88,"volume":1237269,"rsi_14":22.81,"sma_20":66.92,"sma_60":71.8,"sma_120":83.6},{"date":"2026-10-08","open":60.8,"high":61.02,"low":60.06,"close":60.58,"volume":933544,"rsi_14":20.91,"sma_20":66.33,"sma_60":71.53,"sma_120":83.26},{"date":"2026-10-09","open":61.2,"high":61.5,"low":60.73,"close":60.97,"volume":571282,"rsi_14":16.3,"sma_20":65.85,"sma_60":71.33,"sma_120":82.91},{"date":"2026-10-12","open":58.8,"high":58.8,"low":57.94,"close":58.18,"volume":1177102,"rsi_14":9.75,"sma_20":65.31,"sma_60":71.08,"sma_120":82.56},{"date":"2026-10-13","open":57.41,"high":57.73,"low":57.08,"close":57.45,"volume":710610,"rsi_14":10.73,"sma_20":64.77,"sma_60":70.88,"sma_120":82.17},{"date":"2026-10-14","open":56.54,"high":56.95,"low":55.4,"close":55.78,"volume":812318,"rsi_14":10.86,"sma_20":64.18,"sma_60":70.61,"sma_120":81.82},{"date":"2026-10-15","open":54.08,"high":55.76,"low":53.75,"close":55.74,"volume":1868670,"rsi_14":11.01,"sma_20":63.51,"sma_60":70.35,"sma_120":81.46},{"date":"2026-10-16","open":54.91,"high":55.5,"low":53.95,"close":54.23,"volume":1337684,"rsi_14":11.6,"sma_20":62.77,"sma_60":70.1,"sma_120":81.07},{"date":"2026-10-19","open":54.15,"high":54.29,"low":53.26,"close":53.36,"volume":702637,"rsi_14":8.8,"sma_20":61.92,"sma_60":69.86,"sma_120":80.7},{"date":"2026-10-20","open":53.3,"high":54.8,"low":53.12,"close":54.06,"volume":716365,"rsi_14":13.97,"sma_20":61.08,"sma_60":69.62,"sma_120":80.31},{"date":"2026-10-21","open":53.85,"high":54.0,"low":52.81,"close":53.37,"volume":1184586,"rsi_14":14.42,"sma_20":60.31,"sma_60":69.41,"sma_120":79.87},{"date":"2026-10-22","open":51.9,"high":52.38,"low":51.26,"close":51.6,"volume":1387004,"rsi_14":11.13,"sma_20":59.54,"sma_60":69.19,"sma_120":79.41},{"date":"2026-10-23","open":51.18,"high":51.72,"low":50.62,"close":51.46,"volume":662938,"rsi_14":9.1,"sma_20":58.79,"sma_60":68.94,"sma_120":78.99}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"VanEck Rare Earth and Strategic Metals ETF","phase":"above-fold","symbol_resolved":true}