{"status":"ok","report":{"price_analysis":{"current":55.7,"change_1d":-1.1,"change_7d":6.9,"change_30d":-13.1,"high_30d":66.49,"low_30d":52.37,"position_in_range":24.0,"support":53.78,"resistance":65.08},"summary":"Direxion Daily Small Cap Bull 3X Shares(TNA)은(는) Trading--Leveraged Equity를 추종하는 ETF입니다, 순자산 $1.44B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.8로 중립 구간입니다. MACD(-2.36)가 시그널선(-2.62)을 상회합니다(골든크로스). 현재가가 SMA20(57)과 SMA60(65) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 53~62 (현재 위치 40%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":40.797063450445734,"macd":-2.3553198784260303,"macd_signal":-2.62259004768485,"sma_20":57.2395,"sma_60":65.33666666666667,"bb_upper":61.79318630891501,"bb_lower":52.68581369108499,"atr_14":2.2861714285714276},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":47,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.8,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.1,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2958,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.3,"summary":"배당수익률 0.30%","metrics":[{"name":"배당수익률","value":0.3,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:11.316192+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Trading--Leveraged Equity","issuer":"Direxion Funds","category":"Trading--Leveraged Equity","expense_ratio":1.05,"aum":1442174210.0,"aum_display":"$1.44B","dividend_yield":0.4,"tracking_error":null,"holdings":[{"ticker":"IWM","name":"iShares Russell 2000 ETF","weight":68.82}],"holdings_count":1,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":55.7,"change_pct":-1.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":75.03},{"date":"2016-10-25","close":73.34},{"date":"2016-10-26","close":71.25},{"date":"2016-10-27","close":68.74},{"date":"2016-10-28","close":68.2},{"date":"2016-10-31","close":68.88},{"date":"2016-11-01","close":66.37},{"date":"2016-11-02","close":63.9},{"date":"2016-11-03","close":62.94},{"date":"2016-11-04","close":64.1},{"date":"2016-11-07","close":68.7},{"date":"2016-11-08","close":69.25},{"date":"2016-11-09","close":75.7},{"date":"2016-11-10","close":79.2},{"date":"2016-11-11","close":84.94},{"date":"2016-11-14","close":88.39},{"date":"2016-11-15","close":89.13},{"date":"2016-11-16","close":89.21},{"date":"2016-11-17","close":90.77},{"date":"2016-11-18","close":92.09},{"date":"2016-11-21","close":93.42},{"date":"2016-11-22","close":96.0},{"date":"2016-11-23","close":97.68},{"date":"2016-11-25","close":98.74},{"date":"2016-11-28","close":94.97},{"date":"2016-11-29","close":94.75},{"date":"2016-11-30","close":93.31},{"date":"2016-12-01","close":91.79},{"date":"2016-12-02","close":91.75},{"date":"2016-12-05","close":96.56},{"date":"2016-12-06","close":99.71},{"date":"2016-12-07","close":102.42},{"date":"2016-12-08","close":107.4},{"date":"2016-12-09","close":107.87},{"date":"2016-12-12","close":104.45},{"date":"2016-12-13","close":104.51},{"date":"2016-12-14","close":100.58},{"date":"2016-12-15","close":102.98},{"date":"2016-12-16","close":102.29},{"date":"2016-12-19","close":104.32},{"date":"2016-12-20","close":106.99},{"date":"2016-12-21","close":104.96},{"date":"2016-12-22","close":102.27},{"date":"2016-12-23","close":103.8},{"date":"2016-12-27","close":105.29},{"date":"2016-12-28","close":101.95},{"date":"2016-12-29","close":102.25},{"date":"2016-12-30","close":101.15},{"date":"2017-01-03","close":102.5},{"date":"2017-01-04","close":107.75},{"date":"2017-01-05","close":103.79},{"date":"2017-01-06","close":102.8},{"date":"2017-01-09","close":100.69},{"date":"2017-01-10","close":103.66},{"date":"2017-01-11","close":104.14},{"date":"2017-01-12","close":101.68},{"date":"2017-01-13","close":103.9},{"date":"2017-01-17","close":99.53},{"date":"2017-01-18","close":100.61},{"date":"2017-01-19","close":98.07},{"date":"2017-01-20","close":99.52},{"date":"2017-01-23","close":98.39},{"date":"2017-01-24","close":102.69},{"date":"2017-01-25","close":105.83},{"date":"2017-01-26","close":104.59},{"date":"2017-01-27","close":103.37},{"date":"2017-01-30","close":99.26},{"date":"2017-01-31","close":101.1},{"date":"2017-02-01","close":101.12},{"date":"2017-02-02","close":100.06},{"date":"2017-02-03","close":104.6},{"date":"2017-02-06","close":102.31},{"date":"2017-02-07","close":101.04},{"date":"2017-02-08","close":100.49},{"date":"2017-02-09","close":104.72},{"date":"2017-02-10","close":107.02},{"date":"2017-02-13","close":107.9},{"date":"2017-02-14","close":108.97},{"date":"2017-02-15","close":110.84},{"date":"2017-02-16","close":109.8},{"date":"2017-02-17","close":109.72},{"date":"2017-02-21","close":112.13},{"date":"2017-02-22","close":110.88},{"date":"2017-02-23","close":108.7},{"date":"2017-02-24","close":108.46},{"date":"2017-02-27","close":111.54},{"date":"2017-02-28","close":106.58},{"date":"2017-03-01","close":112.39},{"date":"2017-03-02","close":108.54},{"date":"2017-03-03","close":108.22},{"date":"2017-03-06","close":106.0},{"date":"2017-03-07","close":103.81},{"date":"2017-03-08","close":101.8},{"date":"2017-03-09","close":100.62},{"date":"2017-03-10","close":101.77},{"date":"2017-03-13","close":102.63},{"date":"2017-03-14","close":101.02},{"date":"2017-03-15","close":105.62},{"date":"2017-03-16","close":106.24},{"date":"2017-03-17","close":107.24},{"date":"2017-03-20","close":105.7904},{"date":"2017-03-21","close":97.31},{"date":"2017-03-22","close":97.09},{"date":"2017-03-23","close":98.66},{"date":"2017-03-24","close":99.1},{"date":"2017-03-27","close":99.65},{"date":"2017-03-28","close":101.85},{"date":"2017-03-29","close":102.95},{"date":"2017-03-30","close":105.18},{"date":"2017-03-31","close":105.77},{"date":"2017-04-03","close":102.34},{"date":"2017-04-04","close":101.93},{"date":"2017-04-05","close":98.41},{"date":"2017-04-06","close":101.18},{"date":"2017-04-07","close":101.07},{"date":"2017-04-10","close":101.55},{"date":"2017-04-11","close":104.09},{"date":"2017-04-12","close":99.89},{"date":"2017-04-13","close":96.84},{"date":"2017-04-17","close":100.21},{"date":"2017-04-18","close":100.33},{"date":"2017-04-19","close":101.45},{"date":"2017-04-20","close":105.27},{"date":"2017-04-21","close":104.4},{"date":"2017-04-24","close":108.37},{"date":"2017-04-25","close":111.45},{"date":"2017-04-26","close":113.2},{"date":"2017-04-27","close":113.09},{"date":"2017-04-28","close":108.69},{"date":"2017-05-01","close":55.19},{"date":"2017-05-02","close":54.35},{"date":"2017-05-03","close":53.47},{"date":"2017-05-04","close":53.15},{"date":"2017-05-05","close":54.14},{"date":"2017-05-08","close":53.44},{"date":"2017-05-09","close":53.4},{"date":"2017-05-10","close":54.34},{"date":"2017-05-11","close":53.27},{"date":"2017-05-12","close":52.43},{"date":"2017-05-15","close":53.59},{"date":"2017-05-16","close":53.66},{"date":"2017-05-17","close":49.36},{"date":"2017-05-18","close":49.79},{"date":"2017-05-19","close":50.48},{"date":"2017-05-22","close":51.52},{"date":"2017-05-23","close":52.05},{"date":"2017-05-24","close":52.17},{"date":"2017-05-25","close":52.24},{"date":"2017-05-26","close":52.16},{"date":"2017-05-30","close":50.97},{"date":"2017-05-31","close":50.82},{"date":"2017-06-01","close":53.72},{"date":"2017-06-02","close":54.78},{"date":"2017-06-05","close":53.79},{"date":"2017-06-06","close":53.59},{"date":"2017-06-07","close":53.79},{"date":"2017-06-08","close":55.91},{"date":"2017-06-09","close":56.73},{"date":"2017-06-12","close":56.5},{"date":"2017-06-13","close":57.33},{"date":"2017-06-14","close":56.37},{"date":"2017-06-15","close":55.54},{"date":"2017-06-16","close":55.07},{"date":"2017-06-19","close":56.25},{"date":"2017-06-20","close":54.54},{"date":"2017-06-21","close":54.18},{"date":"2017-06-22","close":54.73},{"date":"2017-06-23","close":55.78},{"date":"2017-06-26","close":56.05},{"date":"2017-06-27","close":54.61},{"date":"2017-06-28","close":57.11},{"date":"2017-06-29","close":56.03},{"date":"2017-06-30","close":55.75},{"date":"2017-07-03","close":57.1},{"date":"2017-07-05","close":56.58},{"date":"2017-07-06","close":54.32},{"date":"2017-07-07","close":55.83},{"date":"2017-07-10","close":55.19},{"date":"2017-07-11","close":55.61},{"date":"2017-07-12","close":56.87},{"date":"2017-07-13","close":57.0},{"date":"2017-07-14","close":57.28},{"date":"2017-07-17","close":57.72},{"date":"2017-07-18","close":57.24},{"date":"2017-07-19","close":58.95},{"date":"2017-07-20","close":59.06},{"date":"2017-07-21","close":58.26},{"date":"2017-07-24","close":58.45},{"date":"2017-07-25","close":60.03},{"date":"2017-07-26","close":59.11},{"date":"2017-07-27","close":57.94},{"date":"2017-07-28","close":57.46},{"date":"2017-07-31","close":56.93},{"date":"2017-08-01","close":57.26},{"date":"2017-08-02","close":55.41},{"date":"2017-08-03","close":54.55},{"date":"2017-08-04","close":55.29},{"date":"2017-08-07","close":55.6},{"date":"2017-08-08","close":55.04},{"date":"2017-08-09","close":53.61},{"date":"2017-08-10","close":50.76},{"date":"2017-08-11","close":50.86},{"date":"2017-08-14","close":53.16},{"date":"2017-08-15","close":51.92},{"date":"2017-08-16","close":51.95},{"date":"2017-08-17","close":49.07},{"date":"2017-08-18","close":49.02},{"date":"2017-08-21","close":48.99},{"date":"2017-08-22","close":50.5},{"date":"2017-08-23","close":50.22},{"date":"2017-08-24","close":50.75},{"date":"2017-08-25","close":51.11},{"date":"2017-08-28","close":51.78},{"date":"2017-08-29","close":51.8},{"date":"2017-08-30","close":52.79},{"date":"2017-08-31","close":54.35},{"date":"2017-09-01","close":55.22},{"date":"2017-09-05","close":53.66},{"date":"2017-09-06","close":53.93},{"date":"2017-09-07","close":53.56},{"date":"2017-09-08","close":53.67},{"date":"2017-09-11","close":55.39},{"date":"2017-09-12","close":56.35},{"date":"2017-09-13","close":56.87},{"date":"2017-09-14","close":56.67},{"date":"2017-09-15","close":57.27},{"date":"2017-09-18","close":58.5},{"date":"2017-09-19","close":58.5},{"date":"2017-09-20","close":59.1},{"date":"2017-09-21","close":58.94},{"date":"2017-09-22","close":59.6},{"date":"2017-09-25","close":59.92},{"date":"2017-09-26","close":60.47},{"date":"2017-09-27","close":64.04},{"date":"2017-09-28","close":64.54},{"date":"2017-09-29","close":64.9},{"date":"2017-10-02","close":67.32},{"date":"2017-10-03","close":67.75},{"date":"2017-10-04","close":67.13},{"date":"2017-10-05","close":67.66},{"date":"2017-10-06","close":67.37},{"date":"2017-10-09","close":66.55},{"date":"2017-10-10","close":67.1},{"date":"2017-10-11","close":66.94},{"date":"2017-10-12","close":66.74},{"date":"2017-10-13","close":66.43},{"date":"2017-10-16","close":66.25},{"date":"2017-10-17","close":65.66},{"date":"2017-10-18","close":66.55},{"date":"2017-10-19","close":66.32},{"date":"2017-10-20","close":67.18},{"date":"2017-10-23","close":65.68},{"date":"2017-10-24","close":66.07},{"date":"2017-10-25","close":65.1},{"date":"2017-10-26","close":65.56},{"date":"2017-10-27","close":66.87},{"date":"2017-10-30","close":64.76},{"date":"2017-10-31","close":66.16},{"date":"2017-11-01","close":64.89},{"date":"2017-11-02","close":65.35},{"date":"2017-11-03","close":65.12},{"date":"2017-11-06","close":65.48},{"date":"2017-11-07","close":63.17},{"date":"2017-11-08","close":63.4},{"date":"2017-11-09","close":62.64},{"date":"2017-11-10","close":62.51},{"date":"2017-11-13","close":62.53},{"date":"2017-11-14","close":62.05},{"date":"2017-11-15","close":61.23},{"date":"2017-11-16","close":63.94},{"date":"2017-11-17","close":64.74},{"date":"2017-11-20","close":66.15},{"date":"2017-11-21","close":68.23},{"date":"2017-11-22","close":68.01},{"date":"2017-11-24","close":68.08},{"date":"2017-11-27","close":67.39},{"date":"2017-11-28","close":70.59},{"date":"2017-11-29","close":71.26},{"date":"2017-11-30","close":71.59},{"date":"2017-12-01","close":70.72},{"date":"2017-12-04","close":70.01},{"date":"2017-12-05","close":67.93},{"date":"2017-12-06","close":67.0},{"date":"2017-12-07","close":68.33},{"date":"2017-12-08","close":68.48},{"date":"2017-12-11","close":68.37},{"date":"2017-12-12","close":67.81},{"date":"2017-12-13","close":68.93},{"date":"2017-12-14","close":66.7},{"date":"2017-12-15","close":69.51},{"date":"2017-12-18","close":72.27},{"date":"2017-12-19","close":70.44},{"date":"2017-12-20","close":70.81},{"date":"2017-12-21","close":71.74},{"date":"2017-12-22","close":71.33},{"date":"2017-12-26","close":71.41},{"date":"2017-12-27","close":71.3},{"date":"2017-12-28","close":72.04},{"date":"2017-12-29","close":70.27},{"date":"2018-01-02","close":68.8344},{"date":"2018-01-03","close":69.0154},{"date":"2018-01-04","close":69.5202},{"date":"2018-01-05","close":69.9775},{"date":"2018-01-08","close":70.2442},{"date":"2018-01-09","close":70.0061},{"date":"2018-01-10","close":69.9489},{"date":"2018-01-11","close":73.6069},{"date":"2018-01-12","close":74.4737},{"date":"2018-01-16","close":71.6731},{"date":"2018-01-17","close":73.7021},{"date":"2018-01-18","close":72.2066},{"date":"2018-01-19","close":74.9215},{"date":"2018-01-22","close":76.1027},{"date":"2018-01-23","close":76.8457},{"date":"2018-01-24","close":75.5025},{"date":"2018-01-25","close":75.5597},{"date":"2018-01-26","close":76.3408},{"date":"2018-01-29","close":75.0548},{"date":"2018-01-30","close":72.9305},{"date":"2018-01-31","close":71.8351},{"date":"2018-02-01","close":72.4161},{"date":"2018-02-02","close":68.2628},{"date":"2018-02-05","close":60.5278},{"date":"2018-02-06","close":62.5568},{"date":"2018-02-07","close":62.614},{"date":"2018-02-08","close":57.1651},{"date":"2018-02-09","close":58.6035},{"date":"2018-02-12","close":60.3182},{"date":"2018-02-13","close":60.7469},{"date":"2018-02-14","close":63.8809},{"date":"2018-02-15","close":65.9957},{"date":"2018-02-16","close":66.5958},{"date":"2018-02-20","close":65.0621},{"date":"2018-02-21","close":65.2526},{"date":"2018-02-22","close":64.9192},{"date":"2018-02-23","close":67.4246},{"date":"2018-02-26","close":68.7201},{"date":"2018-02-27","close":65.8337},{"date":"2018-02-28","close":62.7759},{"date":"2018-03-01","close":62.1853},{"date":"2018-03-02","close":65.1764},{"date":"2018-03-05","close":66.8054},{"date":"2018-03-06","close":68.9582},{"date":"2018-03-07","close":70.7586},{"date":"2018-03-08","close":70.3681},{"date":"2018-03-09","close":73.6164},{"date":"2018-03-12","close":74.1118},{"date":"2018-03-13","close":72.9686},{"date":"2018-03-14","close":72.0256},{"date":"2018-03-15","close":70.9492},{"date":"2018-03-16","close":71.997},{"date":"2018-03-19","close":70.0537},{"date":"2018-03-20","close":70.0632},{"date":"2018-03-21","close":71.1301},{"date":"2018-03-22","close":66.5196},{"date":"2018-03-23","close":62.1853},{"date":"2018-03-26","close":66.2719},{"date":"2018-03-27","close":62.4425},{"date":"2018-03-28","close":62.2996},{"date":"2018-03-29","close":64.1476},{"date":"2018-04-02","close":59.5942},{"date":"2018-04-03","close":61.9662},{"date":"2018-04-04","close":64.2048},{"date":"2018-04-05","close":65.7861},{"date":"2018-04-06","close":62.09},{"date":"2018-04-09","close":62.1091},{"date":"2018-04-10","close":65.5575},{"date":"2018-04-11","close":66.0528},{"date":"2018-04-12","close":67.3102},{"date":"2018-04-13","close":66.4053},{"date":"2018-04-16","close":68.0914},{"date":"2018-04-17","close":70.2537},{"date":"2018-04-18","close":70.8444},{"date":"2018-04-19","close":69.4345},{"date":"2018-04-20","close":68.3105},{"date":"2018-04-23","close":67.9866},{"date":"2018-04-24","close":66.8625},{"date":"2018-04-25","close":66.5482},{"date":"2018-04-26","close":67.4246},{"date":"2018-04-27","close":67.1197},{"date":"2018-04-30","close":65.2907},{"date":"2018-05-01","close":66.2148},{"date":"2018-05-02","close":66.9101},{"date":"2018-05-03","close":65.8242},{"date":"2018-05-04","close":68.2247},{"date":"2018-05-07","close":69.9299},{"date":"2018-05-08","close":71.0349},{"date":"2018-05-09","close":72.197},{"date":"2018-05-10","close":73.2925},{"date":"2018-05-11","close":73.6735},{"date":"2018-05-14","close":72.9115},{"date":"2018-05-15","close":72.8829},{"date":"2018-05-16","close":75.0834},{"date":"2018-05-17","close":76.1408},{"date":"2018-05-18","close":76.4075},{"date":"2018-05-21","close":77.9698},{"date":"2018-05-22","close":76.2837},{"date":"2018-05-23","close":76.6171},{"date":"2018-05-24","close":76.6837},{"date":"2018-05-25","close":76.2551},{"date":"2018-05-29","close":75.9312},{"date":"2018-05-30","close":79.3415},{"date":"2018-05-31","close":77.341},{"date":"2018-06-01","close":79.1033},{"date":"2018-06-04","close":80.2083},{"date":"2018-06-05","close":81.723},{"date":"2018-06-06","close":83.4472},{"date":"2018-06-07","close":82.1135},{"date":"2018-06-08","close":82.9042},{"date":"2018-06-11","close":83.2376},{"date":"2018-06-12","close":84.2283},{"date":"2018-06-13","close":83.3138},{"date":"2018-06-14","close":84.6189},{"date":"2018-06-15","close":84.5426},{"date":"2018-06-18","close":85.8191},{"date":"2018-06-19","close":85.962},{"date":"2018-06-20","close":87.9815},{"date":"2018-06-21","close":85.4286},{"date":"2018-06-22","close":84.4474},{"date":"2018-06-25","close":80.4656},{"date":"2018-06-26","close":81.9802},{"date":"2018-06-27","close":77.9317},{"date":"2018-06-28","close":78.5699},{"date":"2018-06-29","close":78.2651},{"date":"2018-07-02","close":79.9988},{"date":"2018-07-03","close":80.8847},{"date":"2018-07-05","close":83.6758},{"date":"2018-07-06","close":85.7334},{"date":"2018-07-09","close":87.3623},{"date":"2018-07-10","close":86.0668},{"date":"2018-07-11","close":84.0473},{"date":"2018-07-12","close":85.1047},{"date":"2018-07-13","close":84.5141},{"date":"2018-07-16","close":83.4091},{"date":"2018-07-17","close":84.4474},{"date":"2018-07-18","close":85.1809},{"date":"2018-07-19","close":86.8479},{"date":"2018-07-20","close":85.8382},{"date":"2018-07-23","close":86.1335},{"date":"2018-07-24","close":83.4472},{"date":"2018-07-25","close":84.2378},{"date":"2018-07-26","close":85.5619},{"date":"2018-07-27","close":80.8847},{"date":"2018-07-30","close":79.2939},{"date":"2018-07-31","close":81.7134},{"date":"2018-08-01","close":81.4944},{"date":"2018-08-02","close":83.2376},{"date":"2018-08-03","close":82.1897},{"date":"2018-08-06","close":83.6758},{"date":"2018-08-07","close":84.2473},{"date":"2018-08-08","close":84.1044},{"date":"2018-08-09","close":84.6379},{"date":"2018-08-10","close":83.9235},{"date":"2018-08-13","close":82.447},{"date":"2018-08-14","close":84.8951},{"date":"2018-08-15","close":81.7325},{"date":"2018-08-16","close":83.8187},{"date":"2018-08-17","close":84.9999},{"date":"2018-08-20","close":85.6667},{"date":"2018-08-21","close":88.5626},{"date":"2018-08-22","close":89.2485},{"date":"2018-08-23","close":88.4578},{"date":"2018-08-24","close":89.7057},{"date":"2018-08-27","close":90.2582},{"date":"2018-08-28","close":90.2487},{"date":"2018-08-29","close":91.2108},{"date":"2018-08-30","close":90.9631},{"date":"2018-08-31","close":91.9348},{"date":"2018-09-04","close":90.8393},{"date":"2018-09-05","close":90.0486},{"date":"2018-09-06","close":88.1339},{"date":"2018-09-07","close":87.8863},{"date":"2018-09-10","close":88.4864},{"date":"2018-09-11","close":88.7245},{"date":"2018-09-12","close":88.0482},{"date":"2018-09-13","close":88.0292},{"date":"2018-09-14","close":89.2008},{"date":"2018-09-17","close":86.2668},{"date":"2018-09-18","close":87.3528},{"date":"2018-09-19","close":86.3621},{"date":"2018-09-20","close":88.7722},{"date":"2018-09-21","close":87.3433},{"date":"2018-09-24","close":86.505},{"date":"2018-09-25","close":86.8994},{"date":"2018-09-26","close":84.47},{"date":"2018-09-27","close":84.4795},{"date":"2018-09-28","close":85.2798},{"date":"2018-10-01","close":81.7356},{"date":"2018-10-02","close":79.2394},{"date":"2018-10-03","close":81.2973},{"date":"2018-10-04","close":77.9151},{"date":"2018-10-05","close":75.6571},{"date":"2018-10-08","close":75.2284},{"date":"2018-10-09","close":74.2851},{"date":"2018-10-10","close":68.0256},{"date":"2018-10-11","close":64.0051},{"date":"2018-10-12","close":64.0146},{"date":"2018-10-15","close":64.7101},{"date":"2018-10-16","close":70.1217},{"date":"2018-10-17","close":69.3881},{"date":"2018-10-18","close":65.5962},{"date":"2018-10-19","close":63.2619},{"date":"2018-10-22","close":62.8618},{"date":"2018-10-23","close":61.2707},{"date":"2018-10-24","close":54.2871},{"date":"2018-10-25","close":57.7075},{"date":"2018-10-26","close":55.7829},{"date":"2018-10-29","close":55.0398},{"date":"2018-10-30","close":58.2315},{"date":"2018-10-31","close":58.927},{"date":"2018-11-01","close":62.6713},{"date":"2018-11-02","close":63.3191},{"date":"2018-11-05","close":63.1762},{"date":"2018-11-06","close":64.1385},{"date":"2018-11-07","close":67.454},{"date":"2018-11-08","close":66.949},{"date":"2018-11-09","close":63.3191},{"date":"2018-11-12","close":59.5081},{"date":"2018-11-13","close":58.8508},{"date":"2018-11-14","close":57.6122},{"date":"2018-11-15","close":60.0989},{"date":"2018-11-16","close":60.3847},{"date":"2018-11-19","close":56.831},{"date":"2018-11-20","close":53.544},{"date":"2018-11-21","close":55.6019},{"date":"2018-11-23","close":55.5924},{"date":"2018-11-26","close":57.6313},{"date":"2018-11-27","close":56.2498},{"date":"2018-11-28","close":60.3751},{"date":"2018-11-29","close":59.8607},{"date":"2018-11-30","close":60.6895},{"date":"2018-12-03","close":62.5093},{"date":"2018-12-04","close":54.5063},{"date":"2018-12-06","close":54.0013},{"date":"2018-12-07","close":50.6286},{"date":"2018-12-10","close":50.1427},{"date":"2018-12-11","close":49.895},{"date":"2018-12-12","close":51.3813},{"date":"2018-12-13","close":49.1995},{"date":"2018-12-14","close":46.9415},{"date":"2018-12-17","close":43.7689},{"date":"2018-12-18","close":43.5688},{"date":"2018-12-19","close":40.8535},{"date":"2018-12-20","close":38.8718},{"date":"2018-12-21","close":35.7468},{"date":"2018-12-24","close":33.7556},{"date":"2018-12-26","close":38.5479},{"date":"2018-12-27","close":38.9264},{"date":"2018-12-28","close":39.3853},{"date":"2018-12-31","close":40.2361},{"date":"2019-01-02","close":40.9339},{"date":"2019-01-03","close":38.6779},{"date":"2019-01-04","close":43.0657},{"date":"2019-01-07","close":45.3409},{"date":"2019-01-08","close":47.3101},{"date":"2019-01-09","close":48.5146},{"date":"2019-01-10","close":49.222},{"date":"2019-01-11","close":49.3176},{"date":"2019-01-14","close":47.8455},{"date":"2019-01-15","close":49.1264},{"date":"2019-01-16","close":50.0824},{"date":"2019-01-17","close":51.4303},{"date":"2019-01-18","close":53.0459},{"date":"2019-01-22","close":50.3692},{"date":"2019-01-23","close":50.0442},{"date":"2019-01-24","close":50.9523},{"date":"2019-01-25","close":52.9025},{"date":"2019-01-28","close":51.9943},{"date":"2019-01-29","close":51.6597},{"date":"2019-01-30","close":53.304},{"date":"2019-01-31","close":54.5945},{"date":"2019-02-01","close":54.8239},{"date":"2019-02-04","close":56.688},{"date":"2019-02-05","close":56.8697},{"date":"2019-02-06","close":56.6403},{"date":"2019-02-07","close":55.2732},{"date":"2019-02-08","close":55.3975},{"date":"2019-02-11","close":56.7741},{"date":"2019-02-12","close":58.8581},{"date":"2019-02-13","close":59.3838},{"date":"2019-02-14","close":59.7853},{"date":"2019-02-15","close":62.5767},{"date":"2019-02-19","close":63.1025},{"date":"2019-02-20","close":63.9819},{"date":"2019-02-21","close":63.2459},{"date":"2019-02-22","close":64.8997},{"date":"2019-02-25","close":64.9283},{"date":"2019-02-26","close":63.4944},{"date":"2019-02-27","close":63.8386},{"date":"2019-02-28","close":63.112},{"date":"2019-03-01","close":64.8806},{"date":"2019-03-04","close":63.1312},{"date":"2019-03-05","close":62.2899},{"date":"2019-03-06","close":58.5713},{"date":"2019-03-07","close":57.0226},{"date":"2019-03-08","close":56.9175},{"date":"2019-03-11","close":59.9},{"date":"2019-03-12","close":59.967},{"date":"2019-03-13","close":60.6935},{"date":"2019-03-14","close":59.8809},{"date":"2019-03-15","close":60.3685},{"date":"2019-03-18","close":61.5634},{"date":"2019-03-19","close":60.6457},{"date":"2019-03-20","close":59.1066},{"date":"2019-03-21","close":61.4391},{"date":"2019-03-22","close":54.6232},{"date":"2019-03-25","close":55.321},{"date":"2019-03-26","close":57.0704},{"date":"2019-03-27","close":56.4012},{"date":"2019-03-28","close":57.9021},{"date":"2019-03-29","close":58.4279},{"date":"2019-04-01","close":60.3111},{"date":"2019-04-02","close":59.814},{"date":"2019-04-03","close":60.7413},{"date":"2019-04-04","close":61.6399},{"date":"2019-04-05","close":63.351},{"date":"2019-04-08","close":63.0164},{"date":"2019-04-09","close":60.7317},{"date":"2019-04-10","close":63.1885},{"date":"2019-04-11","close":62.9017},{"date":"2019-04-12","close":63.5422},{"date":"2019-04-15","close":62.9113},{"date":"2019-04-16","close":63.3702},{"date":"2019-04-17","close":61.573},{"date":"2019-04-18","close":61.1428},{"date":"2019-04-22","close":60.531},{"date":"2019-04-23","close":63.3224},{"date":"2019-04-24","close":63.8864},{"date":"2019-04-25","close":62.2708},{"date":"2019-04-26","close":64.0871},{"date":"2019-04-29","close":64.9666},{"date":"2019-04-30","close":63.9819},{"date":"2019-05-01","close":62.1752},{"date":"2019-05-02","close":63.0451},{"date":"2019-05-03","close":66.6586},{"date":"2019-05-06","close":66.9072},{"date":"2019-05-07","close":62.8731},{"date":"2019-05-08","close":61.9649},{"date":"2019-05-09","close":61.267},{"date":"2019-05-10","close":61.659},{"date":"2019-05-13","close":55.8181},{"date":"2019-05-14","close":57.9403},{"date":"2019-05-15","close":58.4948},{"date":"2019-05-16","close":59.6228},{"date":"2019-05-17","close":57.08},{"date":"2019-05-20","close":55.8277},{"date":"2019-05-21","close":58.1506},{"date":"2019-05-22","close":56.5542},{"date":"2019-05-23","close":53.1893},{"date":"2019-05-24","close":54.4702},{"date":"2019-05-28","close":53.304},{"date":"2019-05-29","close":51.9465},{"date":"2019-05-30","close":51.4972},{"date":"2019-05-31","close":49.375},{"date":"2019-06-03","close":49.7383},{"date":"2019-06-04","close":53.6481},{"date":"2019-06-05","close":53.5812},{"date":"2019-06-06","close":53.2371},{"date":"2019-06-07","close":54.2695},{"date":"2019-06-10","close":55.2732},{"date":"2019-06-11","close":54.7379},{"date":"2019-06-12","close":54.9004},{"date":"2019-06-13","close":56.6594},{"date":"2019-06-14","close":55.2254},{"date":"2019-06-17","close":56.363},{"date":"2019-06-18","close":58.1984},{"date":"2019-06-19","close":58.8294},{"date":"2019-06-20","close":59.6706},{"date":"2019-06-21","close":58.0646},{"date":"2019-06-24","close":55.9615},{"date":"2019-06-25","close":54.9904},{"date":"2019-06-26","close":54.6165},{"date":"2019-06-27","close":57.713},{"date":"2019-06-28","close":59.7359},{"date":"2019-07-01","close":60.3398},{"date":"2019-07-02","close":59.3045},{"date":"2019-07-03","close":60.5316},{"date":"2019-07-05","close":60.9918},{"date":"2019-07-08","close":59.2853},{"date":"2019-07-09","close":59.3907},{"date":"2019-07-10","close":59.7263},{"date":"2019-07-11","close":58.8347},{"date":"2019-07-12","close":60.1673},{"date":"2019-07-15","close":59.1702},{"date":"2019-07-16","close":59.1894},{"date":"2019-07-17","close":57.9527},{"date":"2019-07-18","close":58.5471},{"date":"2019-07-19","close":57.598},{"date":"2019-07-22","close":57.3296},{"date":"2019-07-23","close":58.48},{"date":"2019-07-24","close":61.3752},{"date":"2019-07-25","close":59.1031},{"date":"2019-07-26","close":61.1547},{"date":"2019-07-29","close":59.966},{"date":"2019-07-30","close":61.8354},{"date":"2019-07-31","close":60.4069},{"date":"2019-08-01","close":57.761},{"date":"2019-08-02","close":55.7765},{"date":"2019-08-05","close":50.7434},{"date":"2019-08-06","close":52.1622},{"date":"2019-08-07","close":52.0855},{"date":"2019-08-08","close":55.4505},{"date":"2019-08-09","close":53.3031},{"date":"2019-08-12","close":51.2515},{"date":"2019-08-13","close":52.9484},{"date":"2019-08-14","close":48.4905},{"date":"2019-08-15","close":47.8673},{"date":"2019-08-16","close":50.9543},{"date":"2019-08-19","close":52.4882},{"date":"2019-08-20","close":51.4336},{"date":"2019-08-21","close":52.6703},{"date":"2019-08-22","close":52.2485},{"date":"2019-08-23","close":47.503},{"date":"2019-08-26","close":49.0561},{"date":"2019-08-27","close":46.8607},{"date":"2019-08-28","close":48.4809},{"date":"2019-08-29","close":51.0406},{"date":"2019-08-30","close":50.7625},{"date":"2019-09-03","close":48.4809},{"date":"2019-09-04","close":49.6696},{"date":"2019-09-05","close":52.3444},{"date":"2019-09-06","close":51.6925},{"date":"2019-09-09","close":53.6961},{"date":"2019-09-10","close":55.7286},{"date":"2019-09-11","close":59.1319},{"date":"2019-09-12","close":59.1894},{"date":"2019-09-13","close":59.5058},{"date":"2019-09-16","close":60.1481},{"date":"2019-09-17","close":59.64},{"date":"2019-09-18","close":58.4896},{"date":"2019-09-19","close":57.6843},{"date":"2019-09-20","close":57.2816},{"date":"2019-09-23","close":57.2145},{"date":"2019-09-24","close":54.6165},{"date":"2019-09-25","close":56.3517},{"date":"2019-09-26","close":54.5302},{"date":"2019-09-27","close":53.1784},{"date":"2019-09-30","close":53.3702},{"date":"2019-10-01","close":50.2448},{"date":"2019-10-02","close":48.989},{"date":"2019-10-03","close":49.5546},{"date":"2019-10-04","close":50.8872},{"date":"2019-10-07","close":50.6667},{"date":"2019-10-08","close":48.1549},{"date":"2019-10-09","close":48.7685},{"date":"2019-10-10","close":49.4012},{"date":"2019-10-11","close":51.9321},{"date":"2019-10-14","close":51.2994},{"date":"2019-10-15","close":53.0538},{"date":"2019-10-16","close":53.188},{"date":"2019-10-17","close":55.0479},{"date":"2019-10-18","close":54.2618},{"date":"2019-10-21","close":55.834},{"date":"2019-10-22","close":55.9395},{"date":"2019-10-23","close":56.1312},{"date":"2019-10-24","close":55.9203},{"date":"2019-10-25","close":56.8023},{"date":"2019-10-28","close":58.1924},{"date":"2019-10-29","close":58.8347},{"date":"2019-10-30","close":58.2595},{"date":"2019-10-31","close":57.1762},{"date":"2019-11-01","close":60.1002},{"date":"2019-11-04","close":61.0205},{"date":"2019-11-05","close":61.2314},{"date":"2019-11-06","close":60.2056},{"date":"2019-11-07","close":60.685},{"date":"2019-11-08","close":61.1451},{"date":"2019-11-11","close":60.7712},{"date":"2019-11-12","close":60.7904},{"date":"2019-11-13","close":60.1193},{"date":"2019-11-14","close":60.0331},{"date":"2019-11-15","close":60.8959},{"date":"2019-11-18","close":60.3302},{"date":"2019-11-19","close":61.0684},{"date":"2019-11-20","close":60.4741},{"date":"2019-11-21","close":59.4579},{"date":"2019-11-22","close":59.966},{"date":"2019-11-25","close":63.8582},{"date":"2019-11-26","close":63.9541},{"date":"2019-11-27","close":65.2771},{"date":"2019-11-29","close":63.9829},{"date":"2019-12-02","close":62.0847},{"date":"2019-12-03","close":61.5574},{"date":"2019-12-04","close":62.8133},{"date":"2019-12-05","close":62.9762},{"date":"2019-12-06","close":65.1237},{"date":"2019-12-09","close":64.7402},{"date":"2019-12-10","close":64.8553},{"date":"2019-12-11","close":64.8265},{"date":"2019-12-12","close":66.5138},{"date":"2019-12-13","close":65.651},{"date":"2019-12-16","close":67.0411},{"date":"2019-12-17","close":68.0093},{"date":"2019-12-18","close":68.5366},{"date":"2019-12-19","close":69.2173},{"date":"2019-12-20","close":69.5433},{"date":"2019-12-23","close":70.0236},{"date":"2019-12-24","close":70.4559},{"date":"2019-12-26","close":70.4751},{"date":"2019-12-27","close":69.3415},{"date":"2019-12-30","close":68.8611},{"date":"2019-12-31","close":69.159},{"date":"2020-01-02","close":69.255},{"date":"2020-01-03","close":68.3424},{"date":"2020-01-06","close":68.6979},{"date":"2020-01-07","close":67.9966},{"date":"2020-01-08","close":68.6979},{"date":"2020-01-09","close":68.8324},{"date":"2020-01-10","close":67.9485},{"date":"2020-01-13","close":69.2743},{"date":"2020-01-14","close":70.0908},{"date":"2020-01-15","close":70.9939},{"date":"2020-01-16","close":73.8183},{"date":"2020-01-17","close":73.117},{"date":"2020-01-21","close":71.3013},{"date":"2020-01-22","close":71.1572},{"date":"2020-01-23","close":71.1284},{"date":"2020-01-24","close":68.2752},{"date":"2020-01-27","close":66.056},{"date":"2020-01-28","close":67.6891},{"date":"2020-01-29","close":66.546},{"date":"2020-01-30","close":66.4979},{"date":"2020-01-31","close":62.4631},{"date":"2020-02-03","close":64.4036},{"date":"2020-02-04","close":67.2569},{"date":"2020-02-05","close":70.3598},{"date":"2020-02-06","close":69.8795},{"date":"2020-02-07","close":67.3433},{"date":"2020-02-10","close":68.4961},{"date":"2020-02-11","close":69.8122},{"date":"2020-02-12","close":71.2148},{"date":"2020-02-13","close":71.8104},{"date":"2020-02-14","close":70.9746},{"date":"2020-02-18","close":70.5135},{"date":"2020-02-19","close":71.5607},{"date":"2020-02-20","close":72.0794},{"date":"2020-02-21","close":69.8507},{"date":"2020-02-24","close":63.443},{"date":"2020-02-25","close":56.8527},{"date":"2020-02-26","close":54.9026},{"date":"2020-02-27","close":49.0424},{"date":"2020-02-28","close":47.0731},{"date":"2020-03-02","close":50.8773},{"date":"2020-03-03","close":47.7647},{"date":"2020-03-04","close":51.8188},{"date":"2020-03-05","close":46.6792},{"date":"2020-03-06","close":43.9317},{"date":"2020-03-09","close":31.2123},{"date":"2020-03-10","close":34.0943},{"date":"2020-03-11","close":27.5906},{"date":"2020-03-12","close":18.6467},{"date":"2020-03-13","close":22.0763},{"date":"2020-03-16","close":13.8818},{"date":"2020-03-17","close":15.0538},{"date":"2020-03-18","close":11.5281},{"date":"2020-03-19","close":12.4407},{"date":"2020-03-20","close":11.4128},{"date":"2020-03-23","close":10.9517},{"date":"2020-03-24","close":13.8625},{"date":"2020-03-25","close":14.487},{"date":"2020-03-26","close":17.148},{"date":"2020-03-27","close":15.1883},{"date":"2020-03-30","close":16.197},{"date":"2020-03-31","close":15.8992},{"date":"2020-04-01","close":12.7001},{"date":"2020-04-02","close":13.0171},{"date":"2020-04-03","close":11.8643},{"date":"2020-04-06","close":14.6215},{"date":"2020-04-07","close":14.7464},{"date":"2020-04-08","close":16.8022},{"date":"2020-04-09","close":19.1751},{"date":"2020-04-13","close":17.6284},{"date":"2020-04-14","close":18.6467},{"date":"2020-04-15","close":16.3795},{"date":"2020-04-16","close":15.9952},{"date":"2020-04-17","close":18.0991},{"date":"2020-04-20","close":17.417},{"date":"2020-04-21","close":16.2066},{"date":"2020-04-22","close":16.8406},{"date":"2020-04-23","close":17.3306},{"date":"2020-04-24","close":18.1856},{"date":"2020-04-27","close":20.3663},{"date":"2020-04-28","close":21.2886},{"date":"2020-04-29","close":24.2666},{"date":"2020-04-30","close":21.5864},{"date":"2020-05-01","close":19.0214},{"date":"2020-05-04","close":19.1847},{"date":"2020-05-05","close":19.6362},{"date":"2020-05-06","close":19.1943},{"date":"2020-05-07","close":20.0397},{"date":"2020-05-08","close":22.3165},{"date":"2020-05-11","close":21.9802},{"date":"2020-05-12","close":19.6266},{"date":"2020-05-13","close":17.6284},{"date":"2020-05-14","close":17.8974},{"date":"2020-05-15","close":18.6947},{"date":"2020-05-18","close":22.0859},{"date":"2020-05-19","close":20.8082},{"date":"2020-05-20","close":22.6431},{"date":"2020-05-21","close":22.8352},{"date":"2020-05-22","close":23.085},{"date":"2020-05-26","close":25.0448},{"date":"2020-05-27","close":27.4465},{"date":"2020-05-28","close":25.5251},{"date":"2020-05-29","close":24.9968},{"date":"2020-06-01","close":25.7845},{"date":"2020-06-02","close":26.3801},{"date":"2020-06-03","close":28.2438},{"date":"2020-06-04","close":28.1766},{"date":"2020-06-05","close":31.4429},{"date":"2020-06-08","close":33.249},{"date":"2020-06-09","close":31.4717},{"date":"2020-06-10","close":28.8587},{"date":"2020-06-11","close":22.3165},{"date":"2020-06-12","close":23.892},{"date":"2020-06-15","close":25.5828},{"date":"2020-06-16","close":27.36},{"date":"2020-06-17","close":25.871},{"date":"2020-06-18","close":25.8998},{"date":"2020-06-19","close":25.4291},{"date":"2020-06-22","close":26.2264},{"date":"2020-06-23","close":26.5349},{"date":"2020-06-24","close":23.9112},{"date":"2020-06-25","close":25.0164},{"date":"2020-06-26","close":23.027},{"date":"2020-06-29","close":25.3624},{"date":"2020-06-30","close":26.3235},{"date":"2020-07-01","close":25.5931},{"date":"2020-07-02","close":25.9487},{"date":"2020-07-06","close":26.458},{"date":"2020-07-07","close":25.0453},{"date":"2020-07-08","close":25.6123},{"date":"2020-07-09","close":24.0554},{"date":"2020-07-10","close":25.2279},{"date":"2020-07-13","close":24.3149},{"date":"2020-07-14","close":25.4778},{"date":"2020-07-15","close":28.2648},{"date":"2020-07-16","close":27.7555},{"date":"2020-07-17","close":28.0053},{"date":"2020-07-20","close":27.6305},{"date":"2020-07-21","close":28.8319},{"date":"2020-07-22","close":28.8799},{"date":"2020-07-23","close":29.0145},{"date":"2020-07-24","close":27.6498},{"date":"2020-07-27","close":28.5339},{"date":"2020-07-28","close":27.7266},{"date":"2020-07-29","close":29.4854},{"date":"2020-07-30","close":29.2163},{"date":"2020-07-31","close":28.3609},{"date":"2020-08-03","close":29.7737},{"date":"2020-08-04","close":30.3119},{"date":"2020-08-05","close":32.0995},{"date":"2020-08-06","close":32.0995},{"date":"2020-08-07","close":33.618},{"date":"2020-08-10","close":34.7136},{"date":"2020-08-11","close":34.0793},{"date":"2020-08-12","close":34.5021},{"date":"2020-08-13","close":34.2715},{"date":"2020-08-14","close":34.185},{"date":"2020-08-17","close":34.7039},{"date":"2020-08-18","close":33.7141},{"date":"2020-08-19","close":33.7429},{"date":"2020-08-20","close":33.2912},{"date":"2020-08-21","close":32.5896},{"date":"2020-08-24","close":33.5699},{"date":"2020-08-25","close":33.7044},{"date":"2020-08-26","close":33.0317},{"date":"2020-08-27","close":33.2912},{"date":"2020-08-28","close":34.1273},{"date":"2020-08-31","close":32.9837},{"date":"2020-09-01","close":34.1561},{"date":"2020-09-02","close":34.973},{"date":"2020-09-03","close":31.9361},{"date":"2020-09-04","close":31.2634},{"date":"2020-09-08","close":29.4758},{"date":"2020-09-09","close":30.7732},{"date":"2020-09-10","close":29.6007},{"date":"2020-09-11","close":29.0241},{"date":"2020-09-14","close":31.2634},{"date":"2020-09-15","close":31.4652},{"date":"2020-09-16","close":32.3878},{"date":"2020-09-17","close":31.667},{"date":"2020-09-18","close":31.3883},{"date":"2020-09-21","close":28.1495},{"date":"2020-09-22","close":28.7646},{"date":"2020-09-23","close":26.2082},{"date":"2020-09-24","close":26.2178},{"date":"2020-09-25","close":27.4768},{"date":"2020-09-28","close":29.5527},{"date":"2020-09-29","close":29.1202},{"date":"2020-09-30","close":29.4085},{"date":"2020-10-01","close":30.7444},{"date":"2020-10-02","close":31.1865},{"date":"2020-10-05","close":33.7525},{"date":"2020-10-06","close":33.4257},{"date":"2020-10-07","close":35.665},{"date":"2020-10-08","close":36.8759},{"date":"2020-10-09","close":37.4334},{"date":"2020-10-12","close":38.1734},{"date":"2020-10-13","close":37.3853},{"date":"2020-10-14","close":36.3281},{"date":"2020-10-15","close":37.4526},{"date":"2020-10-16","close":37.1258},{"date":"2020-10-19","close":35.7996},{"date":"2020-10-20","close":36.0206},{"date":"2020-10-21","close":35.1172},{"date":"2020-10-22","close":36.924},{"date":"2020-10-23","close":37.5583},{"date":"2020-10-26","close":35.146},{"date":"2020-10-27","close":34.2426},{"date":"2020-10-28","close":31.0807},{"date":"2020-10-29","close":32.1667},{"date":"2020-10-30","close":30.9366},{"date":"2020-11-02","close":32.5704},{"date":"2020-11-03","close":35.2902},{"date":"2020-11-04","close":35.3959},{"date":"2020-11-05","close":38.4329},{"date":"2020-11-06","close":37.4141},{"date":"2020-11-09","close":41.6236},{"date":"2020-11-10","close":43.8533},{"date":"2020-11-11","close":43.8725},{"date":"2020-11-12","close":41.7581},{"date":"2020-11-13","close":44.3722},{"date":"2020-11-16","close":47.5053},{"date":"2020-11-17","close":48.2549},{"date":"2020-11-18","close":46.2175},{"date":"2020-11-19","close":47.2074},{"date":"2020-11-20","close":47.3227},{"date":"2020-11-23","close":50.1098},{"date":"2020-11-24","close":52.8296},{"date":"2020-11-25","close":52.3106},{"date":"2020-11-27","close":52.993},{"date":"2020-11-30","close":50.0425},{"date":"2020-12-01","close":51.3784},{"date":"2020-12-02","close":51.5802},{"date":"2020-12-03","close":52.4836},{"date":"2020-12-04","close":56.1356},{"date":"2020-12-07","close":56.2702},{"date":"2020-12-08","close":58.4518},{"date":"2020-12-09","close":57.1736},{"date":"2020-12-10","close":58.8651},{"date":"2020-12-11","close":57.9232},{"date":"2020-12-14","close":58.1923},{"date":"2020-12-15","close":62.5075},{"date":"2020-12-16","close":61.9116},{"date":"2020-12-17","close":64.0836},{"date":"2020-12-18","close":63.209},{"date":"2020-12-21","close":63.0553},{"date":"2020-12-22","close":65.1411},{"date":"2020-12-23","close":66.8521},{"date":"2020-12-24","close":66.6791},{"date":"2020-12-28","close":65.8908},{"date":"2020-12-29","close":62.0652},{"date":"2020-12-30","close":64.0357},{"date":"2020-12-31","close":63.7474},{"date":"2021-01-04","close":61.104},{"date":"2021-01-05","close":63.9204},{"date":"2021-01-06","close":71.7638},{"date":"2021-01-07","close":75.6279},{"date":"2021-01-08","close":75.0704},{"date":"2021-01-11","close":74.9743},{"date":"2021-01-12","close":78.9248},{"date":"2021-01-13","close":77.2908},{"date":"2021-01-14","close":81.9046},{"date":"2021-01-15","close":78.2808},{"date":"2021-01-19","close":81.2413},{"date":"2021-01-20","close":82.3275},{"date":"2021-01-21","close":80.2128},{"date":"2021-01-22","close":82.9427},{"date":"2021-01-25","close":82.6639},{"date":"2021-01-26","close":80.9145},{"date":"2021-01-27","close":76.5795},{"date":"2021-01-28","close":75.7432},{"date":"2021-01-29","close":72.3502},{"date":"2021-02-01","close":77.7041},{"date":"2021-02-02","close":80.9242},{"date":"2021-02-03","close":81.6451},{"date":"2021-02-04","close":86.7106},{"date":"2021-02-05","close":90.3055},{"date":"2021-02-08","close":97.0532},{"date":"2021-02-09","close":98.5816},{"date":"2021-02-10","close":96.5918},{"date":"2021-02-11","close":96.2458},{"date":"2021-02-12","close":97.0244},{"date":"2021-02-16","close":95.1404},{"date":"2021-02-17","close":93.0258},{"date":"2021-02-18","close":88.5658},{"date":"2021-02-19","close":94.1215},{"date":"2021-02-22","close":92.3818},{"date":"2021-02-23","close":89.9018},{"date":"2021-02-24","close":96.3323},{"date":"2021-02-25","close":85.4899},{"date":"2021-02-26","close":85.2111},{"date":"2021-03-01","close":94.3811},{"date":"2021-03-02","close":88.8253},{"date":"2021-03-03","close":85.9128},{"date":"2021-03-04","close":78.8864},{"date":"2021-03-05","close":83.6348},{"date":"2021-03-08","close":85.0189},{"date":"2021-03-09","close":90.1518},{"date":"2021-03-10","close":95.0251},{"date":"2021-03-11","close":101.1384},{"date":"2021-03-12","close":103.378},{"date":"2021-03-15","close":104.2046},{"date":"2021-03-16","close":98.9276},{"date":"2021-03-17","close":101.3498},{"date":"2021-03-18","close":92.1414},{"date":"2021-03-19","close":94.0639},{"date":"2021-03-22","close":92.0261},{"date":"2021-03-23","close":82.0968},{"date":"2021-03-24","close":76.3488},{"date":"2021-03-25","close":81.7508},{"date":"2021-03-26","close":86.1051},{"date":"2021-03-29","close":78.896},{"date":"2021-03-30","close":82.8273},{"date":"2021-03-31","close":86.0378},{"date":"2021-04-01","close":89.4597},{"date":"2021-04-05","close":90.7669},{"date":"2021-04-06","close":90.0941},{"date":"2021-04-07","close":85.6148},{"date":"2021-04-08","close":87.8545},{"date":"2021-04-09","close":87.9217},{"date":"2021-04-12","close":86.8644},{"date":"2021-04-13","close":86.1916},{"date":"2021-04-14","close":88.7388},{"date":"2021-04-15","close":89.8634},{"date":"2021-04-16","close":90.3824},{"date":"2021-04-19","close":86.8164},{"date":"2021-04-20","close":81.6354},{"date":"2021-04-21","close":87.3739},{"date":"2021-04-22","close":86.403},{"date":"2021-04-23","close":91.0457},{"date":"2021-04-26","close":93.9485},{"date":"2021-04-27","close":94.5541},{"date":"2021-04-28","close":94.9962},{"date":"2021-04-29","close":93.9774},{"date":"2021-04-30","close":90.1421},{"date":"2021-05-03","close":91.4302},{"date":"2021-05-04","close":88.1044},{"date":"2021-05-05","close":87.0471},{"date":"2021-05-06","close":87.4508},{"date":"2021-05-07","close":90.5555},{"date":"2021-05-10","close":83.654},{"date":"2021-05-11","close":82.9042},{"date":"2021-05-12","close":74.8493},{"date":"2021-05-13","close":78.896},{"date":"2021-05-14","close":84.6056},{"date":"2021-05-17","close":85.0093},{"date":"2021-05-18","close":83.0773},{"date":"2021-05-19","close":81.126},{"date":"2021-05-20","close":82.712},{"date":"2021-05-21","close":83.3945},{"date":"2021-05-24","close":84.9997},{"date":"2021-05-25","close":82.5486},{"date":"2021-05-26","close":87.2393},{"date":"2021-05-27","close":89.8634},{"date":"2021-05-28","close":89.7673},{"date":"2021-06-01","close":92.7855},{"date":"2021-06-02","close":93.045},{"date":"2021-06-03","close":90.6227},{"date":"2021-06-04","close":91.7954},{"date":"2021-06-07","close":95.5153},{"date":"2021-06-08","close":98.5335},{"date":"2021-06-09","close":96.5822},{"date":"2021-06-10","close":94.506},{"date":"2021-06-11","close":97.4473},{"date":"2021-06-14","close":96.5822},{"date":"2021-06-15","close":95.746},{"date":"2021-06-16","close":95.0347},{"date":"2021-06-17","close":91.8146},{"date":"2021-06-18","close":85.4803},{"date":"2021-06-21","close":91.0841},{"date":"2021-06-22","close":92.4586},{"date":"2021-06-23","close":93.3622},{"date":"2021-06-24","close":97.1205},{"date":"2021-06-25","close":97.0148},{"date":"2021-06-28","close":95.3711},{"date":"2021-06-29","close":94.0543},{"date":"2021-06-30","close":94.0927},{"date":"2021-07-01","close":96.5342},{"date":"2021-07-02","close":93.6313},{"date":"2021-07-06","close":89.7288},{"date":"2021-07-07","close":87.1816},{"date":"2021-07-08","close":84.8555},{"date":"2021-07-09","close":90.0845},{"date":"2021-07-12","close":90.4113},{"date":"2021-07-13","close":85.2977},{"date":"2021-07-14","close":81.2702},{"date":"2021-07-15","close":79.9437},{"date":"2021-07-16","close":76.8967},{"date":"2021-07-19","close":73.5324},{"date":"2021-07-20","close":80.1456},{"date":"2021-07-21","close":84.4518},{"date":"2021-07-22","close":80.3474},{"date":"2021-07-23","close":81.424},{"date":"2021-07-26","close":82.2506},{"date":"2021-07-27","close":79.367},{"date":"2021-07-28","close":82.9042},{"date":"2021-07-29","close":84.7786},{"date":"2021-07-30","close":83.1061},{"date":"2021-08-02","close":81.7892},{"date":"2021-08-03","close":82.8946},{"date":"2021-08-04","close":79.7419},{"date":"2021-08-05","close":84.0865},{"date":"2021-08-06","close":85.586},{"date":"2021-08-09","close":84.1154},{"date":"2021-08-10","close":84.6344},{"date":"2021-08-11","close":85.8263},{"date":"2021-08-12","close":85.1631},{"date":"2021-08-13","close":82.8466},{"date":"2021-08-16","close":80.5877},{"date":"2021-08-17","close":77.6753},{"date":"2021-08-18","close":75.6183},{"date":"2021-08-19","close":72.8788},{"date":"2021-08-20","close":76.5411},{"date":"2021-08-23","close":80.9242},{"date":"2021-08-24","close":83.3079},{"date":"2021-08-25","close":84.2115},{"date":"2021-08-26","close":81.5778},{"date":"2021-08-27","close":88.3927},{"date":"2021-08-30","close":87.2873},{"date":"2021-08-31","close":87.8064},{"date":"2021-09-01","close":89.575},{"date":"2021-09-02","close":91.3821},{"date":"2021-09-03","close":90.1518},{"date":"2021-09-07","close":88.2678},{"date":"2021-09-08","close":85.3457},{"date":"2021-09-09","close":85.3265},{"date":"2021-09-10","close":82.7697},{"date":"2021-09-13","close":84.1923},{"date":"2021-09-14","close":80.9242},{"date":"2021-09-15","close":83.5386},{"date":"2021-09-16","close":83.2407},{"date":"2021-09-17","close":83.3945},{"date":"2021-09-20","close":77.5407},{"date":"2021-09-21","close":78.0405},{"date":"2021-09-22","close":81.5201},{"date":"2021-09-23","close":85.9128},{"date":"2021-09-24","close":84.7305},{"date":"2021-09-27","close":88.3927},{"date":"2021-09-28","close":82.4909},{"date":"2021-09-29","close":82.0199},{"date":"2021-09-30","close":79.6842},{"date":"2021-10-01","close":83.4906},{"date":"2021-10-04","close":81.1837},{"date":"2021-10-05","close":82.0584},{"date":"2021-10-06","close":80.7607},{"date":"2021-10-07","close":84.5864},{"date":"2021-10-08","close":82.5966},{"date":"2021-10-11","close":81.1645},{"date":"2021-10-12","close":82.5582},{"date":"2021-10-13","close":83.6348},{"date":"2021-10-14","close":87.2585},{"date":"2021-10-15","close":86.4607},{"date":"2021-10-18","close":86.4319},{"date":"2021-10-19","close":87.3642},{"date":"2021-10-20","close":89.0752},{"date":"2021-10-21","close":89.748},{"date":"2021-10-22","close":89.104},{"date":"2021-10-25","close":91.6993},{"date":"2021-10-26","close":89.6519},{"date":"2021-10-27","close":84.5094},{"date":"2021-10-28","close":89.5846},{"date":"2021-10-29","close":89.6231},{"date":"2021-11-01","close":96.5246},{"date":"2021-11-02","close":97.159},{"date":"2021-11-03","close":102.3206},{"date":"2021-11-04","close":102.1669},{"date":"2021-11-05","close":106.5019},{"date":"2021-11-08","close":107.5016},{"date":"2021-11-09","close":105.5407},{"date":"2021-11-10","close":100.5328},{"date":"2021-11-11","close":102.9935},{"date":"2021-11-12","close":103.2338},{"date":"2021-11-15","close":102.0323},{"date":"2021-11-16","close":102.5321},{"date":"2021-11-17","close":98.5911},{"date":"2021-11-18","close":97.332},{"date":"2021-11-19","close":94.679},{"date":"2021-11-22","close":93.4679},{"date":"2021-11-23","close":92.9777},{"date":"2021-11-24","close":93.2565},{"date":"2021-11-26","close":83.0773},{"date":"2021-11-29","close":82.5582},{"date":"2021-11-30","close":77.656},{"date":"2021-12-01","close":72.3598},{"date":"2021-12-02","close":78.3},{"date":"2021-12-03","close":73.4075},{"date":"2021-12-06","close":77.8483},{"date":"2021-12-07","close":83.1734},{"date":"2021-12-08","close":85.0381},{"date":"2021-12-09","close":79.2324},{"date":"2021-12-10","close":78.5404},{"date":"2021-12-13","close":75.253},{"date":"2021-12-14","close":73.2441},{"date":"2021-12-15","close":76.791},{"date":"2021-12-16","close":72.0137},{"date":"2021-12-17","close":73.9458},{"date":"2021-12-20","close":70.793},{"date":"2021-12-21","close":76.9008},{"date":"2021-12-22","close":79.0939},{"date":"2021-12-23","close":80.9887},{"date":"2021-12-27","close":83.2972},{"date":"2021-12-28","close":81.7871},{"date":"2021-12-29","close":82.0083},{"date":"2021-12-30","close":81.8929},{"date":"2021-12-31","close":81.5178},{"date":"2022-01-03","close":84.4418},{"date":"2022-01-04","close":84.134},{"date":"2022-01-05","close":75.6793},{"date":"2022-01-06","close":76.9393},{"date":"2022-01-07","close":74.2076},{"date":"2022-01-10","close":73.4285},{"date":"2022-01-11","close":75.737},{"date":"2022-01-12","close":74.0056},{"date":"2022-01-13","close":72.1011},{"date":"2022-01-14","close":72.3705},{"date":"2022-01-18","close":65.724},{"date":"2022-01-19","close":62.6268},{"date":"2022-01-20","close":59.1449},{"date":"2022-01-21","close":55.8553},{"date":"2022-01-24","close":59.8374},{"date":"2022-01-25","close":57.2981},{"date":"2022-01-26","close":54.7973},{"date":"2022-01-27","close":51.0171},{"date":"2022-01-28","close":54.0085},{"date":"2022-01-31","close":58.8563},{"date":"2022-02-01","close":60.7416},{"date":"2022-02-02","close":58.9717},{"date":"2022-02-03","close":55.5956},{"date":"2022-02-04","close":56.4805},{"date":"2022-02-07","close":57.3462},{"date":"2022-02-08","close":60.1163},{"date":"2022-02-09","close":63.5694},{"date":"2022-02-10","close":60.7127},{"date":"2022-02-11","close":58.6736},{"date":"2022-02-14","close":58.1541},{"date":"2022-02-15","close":62.8288},{"date":"2022-02-16","close":63.1173},{"date":"2022-02-17","close":58.3658},{"date":"2022-02-18","close":56.8268},{"date":"2022-02-22","close":54.451},{"date":"2022-02-23","close":51.3634},{"date":"2022-02-24","close":55.509},{"date":"2022-02-25","close":59.2218},{"date":"2022-02-28","close":59.7605},{"date":"2022-03-01","close":56.4132},{"date":"2022-03-02","close":60.5299},{"date":"2022-03-03","close":58.2792},{"date":"2022-03-04","close":55.6437},{"date":"2022-03-07","close":51.4981},{"date":"2022-03-08","close":52.3637},{"date":"2022-03-09","close":56.6825},{"date":"2022-03-10","close":56.4132},{"date":"2022-03-11","close":53.6719},{"date":"2022-03-14","close":50.5939},{"date":"2022-03-15","close":52.7485},{"date":"2022-03-16","close":57.7694},{"date":"2022-03-17","close":60.5588},{"date":"2022-03-18","close":62.2132},{"date":"2022-03-21","close":60.7319},{"date":"2022-03-22","close":62.4729},{"date":"2022-03-23","close":59.2988},{"date":"2022-03-24","close":61.3379},{"date":"2022-03-25","close":61.6072},{"date":"2022-03-28","close":61.6072},{"date":"2022-03-29","close":66.532},{"date":"2022-03-30","close":62.6845},{"date":"2022-03-31","close":60.5877},{"date":"2022-04-01","close":62.521},{"date":"2022-04-04","close":63.05},{"date":"2022-04-05","close":58.5004},{"date":"2022-04-06","close":55.99},{"date":"2022-04-07","close":55.4032},{"date":"2022-04-08","close":54.1432},{"date":"2022-04-11","close":52.9312},{"date":"2022-04-12","close":53.4603},{"date":"2022-04-13","close":56.5382},{"date":"2022-04-14","close":54.8165},{"date":"2022-04-18","close":53.7103},{"date":"2022-04-19","close":57.0095},{"date":"2022-04-20","close":57.6059},{"date":"2022-04-21","close":53.7007},{"date":"2022-04-22","close":49.5551},{"date":"2022-04-25","close":50.4881},{"date":"2022-04-26","close":45.6019},{"date":"2022-04-27","close":45.0728},{"date":"2022-04-28","close":47.5352},{"date":"2022-04-29","close":43.5339},{"date":"2022-05-02","close":44.8035},{"date":"2022-05-03","close":45.9962},{"date":"2022-05-04","close":49.6994},{"date":"2022-05-05","close":43.707},{"date":"2022-05-06","close":41.4851},{"date":"2022-05-09","close":36.2526},{"date":"2022-05-10","close":36.2333},{"date":"2022-05-11","close":33.5594},{"date":"2022-05-12","close":34.7617},{"date":"2022-05-13","close":37.9647},{"date":"2022-05-16","close":37.426},{"date":"2022-05-17","close":40.9272},{"date":"2022-05-18","close":36.5796},{"date":"2022-05-19","close":36.7623},{"date":"2022-05-20","close":36.5026},{"date":"2022-05-23","close":37.7531},{"date":"2022-05-24","close":36.0217},{"date":"2022-05-25","close":38.0801},{"date":"2022-05-26","close":40.5136},{"date":"2022-05-27","close":43.7936},{"date":"2022-05-31","close":42.1199},{"date":"2022-06-01","close":41.4851},{"date":"2022-06-02","close":44.438},{"date":"2022-06-03","close":43.3511},{"date":"2022-06-06","close":43.8609},{"date":"2022-06-07","close":45.9385},{"date":"2022-06-08","close":43.8801},{"date":"2022-06-09","close":41.1388},{"date":"2022-06-10","close":37.7627},{"date":"2022-06-13","close":32.4628},{"date":"2022-06-14","close":32.0492},{"date":"2022-06-15","close":33.3477},{"date":"2022-06-16","close":28.7116},{"date":"2022-06-17","close":29.3945},{"date":"2022-06-21","close":30.9046},{"date":"2022-06-22","close":30.7796},{"date":"2022-06-23","close":31.8857},{"date":"2022-06-24","close":34.7617},{"date":"2022-06-27","close":35.2522},{"date":"2022-06-28","close":33.29},{"date":"2022-06-29","close":32.2127},{"date":"2022-06-30","close":31.5491},{"date":"2022-07-01","close":32.5975},{"date":"2022-07-05","close":33.3862},{"date":"2022-07-06","close":32.636},{"date":"2022-07-07","close":34.954},{"date":"2022-07-08","close":34.9444},{"date":"2022-07-11","close":32.7802},{"date":"2022-07-12","close":32.4917},{"date":"2022-07-13","close":32.3859},{"date":"2022-07-14","close":31.4048},{"date":"2022-07-15","close":33.3381},{"date":"2022-07-18","close":33.0207},{"date":"2022-07-19","close":36.4834},{"date":"2022-07-20","close":38.2244},{"date":"2022-07-21","close":38.7822},{"date":"2022-07-22","close":36.9066},{"date":"2022-07-25","close":37.4934},{"date":"2022-07-26","close":36.8008},{"date":"2022-07-27","close":39.2824},{"date":"2022-07-28","close":40.9272},{"date":"2022-07-29","close":41.7544},{"date":"2022-08-01","close":41.7159},{"date":"2022-08-02","close":41.6101},{"date":"2022-08-03","close":43.3896},{"date":"2022-08-04","close":43.2068},{"date":"2022-08-05","close":44.1398},{"date":"2022-08-08","close":45.5345},{"date":"2022-08-09","close":43.63},{"date":"2022-08-10","close":47.3909},{"date":"2022-08-11","close":47.8718},{"date":"2022-08-12","close":50.7863},{"date":"2022-08-15","close":51.3057},{"date":"2022-08-16","close":51.2095},{"date":"2022-08-17","close":48.6317},{"date":"2022-08-18","close":49.5743},{"date":"2022-08-19","close":46.381},{"date":"2022-08-22","close":43.4954},{"date":"2022-08-23","close":43.7166},{"date":"2022-08-24","close":44.7458},{"date":"2022-08-25","close":46.7657},{"date":"2022-08-26","close":42.0911},{"date":"2022-08-29","close":40.9849},{"date":"2022-08-30","close":39.2247},{"date":"2022-08-31","close":38.5226},{"date":"2022-09-01","close":37.2433},{"date":"2022-09-02","close":36.3584},{"date":"2022-09-06","close":35.3292},{"date":"2022-09-07","close":37.5703},{"date":"2022-09-08","close":38.4937},{"date":"2022-09-09","close":40.7733},{"date":"2022-09-12","close":42.2834},{"date":"2022-09-13","close":37.3202},{"date":"2022-09-14","close":37.8012},{"date":"2022-09-15","close":36.9066},{"date":"2022-09-16","close":35.2041},{"date":"2022-09-19","close":36.1756},{"date":"2022-09-20","close":34.704},{"date":"2022-09-21","close":33.1169},{"date":"2022-09-22","close":30.8469},{"date":"2022-09-23","close":28.5865},{"date":"2022-09-26","close":27.4323},{"date":"2022-09-27","close":27.7305},{"date":"2022-09-28","close":30.3756},{"date":"2022-09-29","close":28.298},{"date":"2022-09-30","close":27.7112},{"date":"2022-10-03","close":29.885},{"date":"2022-10-04","close":33.4343},{"date":"2022-10-05","close":32.6841},{"date":"2022-10-06","close":32.1069},{"date":"2022-10-07","close":29.2406},{"date":"2022-10-10","close":28.75},{"date":"2022-10-11","close":28.7693},{"date":"2022-10-12","close":28.5384},{"date":"2022-10-13","close":30.5968},{"date":"2022-10-14","close":28.1922},{"date":"2022-10-17","close":30.8469},{"date":"2022-10-18","close":31.9338},{"date":"2022-10-19","close":30.3275},{"date":"2022-10-20","close":29.1348},{"date":"2022-10-21","close":31.02},{"date":"2022-10-24","close":31.424},{"date":"2022-10-25","close":33.9345},{"date":"2022-10-26","close":34.4731},{"date":"2022-10-27","close":34.4635},{"date":"2022-10-28","close":36.8008},{"date":"2022-10-31","close":36.9066},{"date":"2022-11-01","close":37.099},{"date":"2022-11-02","close":33.3574},{"date":"2022-11-03","close":32.7802},{"date":"2022-11-04","close":34.0018},{"date":"2022-11-07","close":34.4827},{"date":"2022-11-08","close":34.4635},{"date":"2022-11-09","close":31.626},{"date":"2022-11-10","close":37.4453},{"date":"2022-11-11","close":38.3206},{"date":"2022-11-14","close":37.1375},{"date":"2022-11-15","close":38.7534},{"date":"2022-11-16","close":36.6373},{"date":"2022-11-17","close":35.6562},{"date":"2022-11-18","close":36.2429},{"date":"2022-11-21","close":35.7139},{"date":"2022-11-22","close":36.8682},{"date":"2022-11-23","close":37.0413},{"date":"2022-11-25","close":37.3683},{"date":"2022-11-28","close":35.031},{"date":"2022-11-29","close":35.3484},{"date":"2022-11-30","close":38.2244},{"date":"2022-12-01","close":37.9743},{"date":"2022-12-02","close":38.6187},{"date":"2022-12-05","close":35.4061},{"date":"2022-12-06","close":33.771},{"date":"2022-12-07","close":33.492},{"date":"2022-12-08","close":34.1846},{"date":"2022-12-09","close":32.886},{"date":"2022-12-12","close":34.0788},{"date":"2022-12-13","close":34.8963},{"date":"2022-12-14","close":34.1846},{"date":"2022-12-15","close":31.6549},{"date":"2022-12-16","close":30.8565},{"date":"2022-12-19","close":29.635},{"date":"2022-12-20","close":30.0779},{"date":"2022-12-21","close":31.5832},{"date":"2022-12-22","close":30.377},{"date":"2022-12-23","close":30.7437},{"date":"2022-12-27","close":30.1454},{"date":"2022-12-28","close":28.7173},{"date":"2022-12-29","close":30.8884},{"date":"2022-12-30","close":30.5893},{"date":"2023-01-03","close":30.0586},{"date":"2023-01-04","close":31.2165},{"date":"2023-01-05","close":30.184},{"date":"2023-01-06","close":32.2008},{"date":"2023-01-09","close":32.3648},{"date":"2023-01-10","close":33.793},{"date":"2023-01-11","close":35.0185},{"date":"2023-01-12","close":36.7844},{"date":"2023-01-13","close":37.4502},{"date":"2023-01-17","close":37.2958},{"date":"2023-01-18","close":35.472},{"date":"2023-01-19","close":34.4299},{"date":"2023-01-20","close":36.1089},{"date":"2023-01-23","close":37.4695},{"date":"2023-01-24","close":37.18},{"date":"2023-01-25","close":37.4888},{"date":"2023-01-26","close":38.1546},{"date":"2023-01-27","close":38.695},{"date":"2023-01-30","close":37.1317},{"date":"2023-01-31","close":39.824},{"date":"2023-02-01","close":41.6767},{"date":"2023-02-02","close":44.147},{"date":"2023-02-03","close":43.1917},{"date":"2023-02-06","close":41.3197},{"date":"2023-02-07","close":42.2171},{"date":"2023-02-08","close":40.3451},{"date":"2023-02-09","close":38.5888},{"date":"2023-02-10","close":38.7818},{"date":"2023-02-13","close":40.1714},{"date":"2023-02-14","close":40.1135},{"date":"2023-02-15","close":41.339},{"date":"2023-02-16","close":40.1038},{"date":"2023-02-17","close":40.3354},{"date":"2023-02-21","close":36.794},{"date":"2023-02-22","close":37.1414},{"date":"2023-02-23","close":37.8748},{"date":"2023-02-24","close":36.765},{"date":"2023-02-27","close":37.18},{"date":"2023-02-28","close":37.1124},{"date":"2023-03-01","close":37.2958},{"date":"2023-03-02","close":37.5563},{"date":"2023-03-03","close":39.0713},{"date":"2023-03-06","close":37.344},{"date":"2023-03-07","close":36.0703},{"date":"2023-03-08","close":36.0606},{"date":"2023-03-09","close":33.0693},{"date":"2023-03-10","close":30.1358},{"date":"2023-03-13","close":28.6787},{"date":"2023-03-14","close":30.2902},{"date":"2023-03-15","close":28.8427},{"date":"2023-03-16","close":29.9235},{"date":"2023-03-17","close":27.5304},{"date":"2023-03-20","close":28.5436},{"date":"2023-03-21","close":30.1649},{"date":"2023-03-22","close":27.5271},{"date":"2023-03-23","close":27.1407},{"date":"2023-03-24","close":27.8653},{"date":"2023-03-27","close":28.8122},{"date":"2023-03-28","close":28.6769},{"date":"2023-03-29","close":29.6431},{"date":"2023-03-30","close":29.4885},{"date":"2023-03-31","close":31.1214},{"date":"2023-04-03","close":31.1311},{"date":"2023-04-04","close":29.4402},{"date":"2023-04-05","close":28.59},{"date":"2023-04-06","close":28.7059},{"date":"2023-04-10","close":29.6045},{"date":"2023-04-11","close":30.2615},{"date":"2023-04-12","close":29.6238},{"date":"2023-04-13","close":30.7543},{"date":"2023-04-14","close":29.904},{"date":"2023-04-17","close":31.0055},{"date":"2023-04-18","close":30.619},{"date":"2023-04-19","close":30.8026},{"date":"2023-04-20","close":30.2615},{"date":"2023-04-21","close":30.3871},{"date":"2023-04-24","close":30.2615},{"date":"2023-04-25","close":28.0489},{"date":"2023-04-26","close":27.2276},{"date":"2023-04-27","close":28.2614},{"date":"2023-04-28","close":28.9861},{"date":"2023-05-01","close":29.0827},{"date":"2023-05-02","close":27.2566},{"date":"2023-05-03","close":27.5754},{"date":"2023-05-04","close":26.6479},{"date":"2023-05-05","close":28.474},{"date":"2023-05-08","close":28.2711},{"date":"2023-05-09","close":28.0102},{"date":"2023-05-10","close":28.4257},{"date":"2023-05-11","close":27.7397},{"date":"2023-05-12","close":27.5465},{"date":"2023-05-15","close":28.5513},{"date":"2023-05-16","close":27.3146},{"date":"2023-05-17","close":29.16},{"date":"2023-05-18","close":29.6335},{"date":"2023-05-19","close":29.0344},{"date":"2023-05-22","close":30.1359},{"date":"2023-05-23","close":29.7301},{"date":"2023-05-24","close":28.7542},{"date":"2023-05-25","close":28.0585},{"date":"2023-05-26","close":28.9281},{"date":"2023-05-30","close":28.6479},{"date":"2023-05-31","close":27.7397},{"date":"2023-06-01","close":28.6576},{"date":"2023-06-02","close":31.7494},{"date":"2023-06-05","close":30.4547},{"date":"2023-06-06","close":32.8992},{"date":"2023-06-07","close":34.7254},{"date":"2023-06-08","close":34.2519},{"date":"2023-06-09","close":33.4403},{"date":"2023-06-12","close":33.8654},{"date":"2023-06-13","close":35.0249},{"date":"2023-06-14","close":33.9041},{"date":"2023-06-15","close":34.6674},{"date":"2023-06-16","close":33.7978},{"date":"2023-06-20","close":33.3727},{"date":"2023-06-21","close":33.1665},{"date":"2023-06-22","close":32.3786},{"date":"2023-06-23","close":30.7933},{"date":"2023-06-26","close":31.0072},{"date":"2023-06-27","close":32.3397},{"date":"2023-06-28","close":32.8163},{"date":"2023-06-29","close":34.0418},{"date":"2023-06-30","close":34.3239},{"date":"2023-07-03","close":34.7227},{"date":"2023-07-05","close":33.5263},{"date":"2023-07-06","close":31.8729},{"date":"2023-07-07","close":32.972},{"date":"2023-07-10","close":34.6157},{"date":"2023-07-11","close":35.5591},{"date":"2023-07-12","close":36.7263},{"date":"2023-07-13","close":37.6211},{"date":"2023-07-14","close":36.5123},{"date":"2023-07-17","close":37.6503},{"date":"2023-07-18","close":39.0606},{"date":"2023-07-19","close":39.508},{"date":"2023-07-20","close":38.5256},{"date":"2023-07-21","close":38.0588},{"date":"2023-07-24","close":38.3408},{"date":"2023-07-25","close":38.3797},{"date":"2023-07-26","close":39.2259},{"date":"2023-07-27","close":37.7086},{"date":"2023-07-28","close":39.1481},{"date":"2023-07-31","close":40.4709},{"date":"2023-08-01","close":39.9262},{"date":"2023-08-02","close":38.2825},{"date":"2023-08-03","close":37.9518},{"date":"2023-08-04","close":37.7086},{"date":"2023-08-07","close":37.7864},{"date":"2023-08-08","close":37.0667},{"date":"2023-08-09","close":36.1816},{"date":"2023-08-10","close":35.6467},{"date":"2023-08-11","close":35.7634},{"date":"2023-08-14","close":35.5591},{"date":"2023-08-15","close":34.1974},{"date":"2023-08-16","close":32.8844},{"date":"2023-08-17","close":31.727},{"date":"2023-08-18","close":32.2036},{"date":"2023-08-21","close":31.9993},{"date":"2023-08-22","close":31.7562},{"date":"2023-08-23","close":32.6899},{"date":"2023-08-24","close":31.3963},{"date":"2023-08-25","close":31.6978},{"date":"2023-08-28","close":32.5537},{"date":"2023-08-29","close":33.8765},{"date":"2023-08-30","close":34.3142},{"date":"2023-08-31","close":34.0905},{"date":"2023-09-01","close":35.2187},{"date":"2023-09-05","close":33.0692},{"date":"2023-09-06","close":32.6802},{"date":"2023-09-07","close":31.727},{"date":"2023-09-08","close":31.513},{"date":"2023-09-11","close":31.6686},{"date":"2023-09-12","close":31.62},{"date":"2023-09-13","close":30.9683},{"date":"2023-09-14","close":32.1938},{"date":"2023-09-15","close":31.1726},{"date":"2023-09-18","close":30.5696},{"date":"2023-09-19","close":30.2066},{"date":"2023-09-20","close":29.3015},{"date":"2023-09-21","close":27.9294},{"date":"2023-09-22","close":27.6861},{"date":"2023-09-25","close":28.0365},{"date":"2023-09-26","close":26.9854},{"date":"2023-09-27","close":27.725},{"date":"2023-09-28","close":28.4646},{"date":"2023-09-29","close":27.9683},{"date":"2023-10-02","close":26.6838},{"date":"2023-10-03","close":25.37},{"date":"2023-10-04","close":25.37},{"date":"2023-10-05","close":25.4479},{"date":"2023-10-06","close":26.1096},{"date":"2023-10-09","close":26.5767},{"date":"2023-10-10","close":27.4526},{"date":"2023-10-11","close":27.2969},{"date":"2023-10-12","close":25.4673},{"date":"2023-10-13","close":24.8056},{"date":"2023-10-16","close":25.9539},{"date":"2023-10-17","close":26.8881},{"date":"2023-10-18","close":25.1949},{"date":"2023-10-19","close":23.9979},{"date":"2023-10-20","close":23.0539},{"date":"2023-10-23","close":22.4603},{"date":"2023-10-24","close":22.9663},{"date":"2023-10-25","close":21.8764},{"date":"2023-10-26","close":22.0419},{"date":"2023-10-27","close":21.2341},{"date":"2023-10-30","close":21.5747},{"date":"2023-10-31","close":22.1586},{"date":"2023-11-01","close":22.4603},{"date":"2023-11-02","close":24.2704},{"date":"2023-11-03","close":26.1972},{"date":"2023-11-06","close":25.263},{"date":"2023-11-07","close":25.0197},{"date":"2023-11-08","close":24.1536},{"date":"2023-11-09","close":23.0345},{"date":"2023-11-10","close":23.7643},{"date":"2023-11-13","close":23.7741},{"date":"2023-11-14","close":27.6861},{"date":"2023-11-15","close":27.8321},{"date":"2023-11-16","close":26.5378},{"date":"2023-11-17","close":27.5499},{"date":"2023-11-20","close":27.9878},{"date":"2023-11-21","close":26.8979},{"date":"2023-11-22","close":27.3844},{"date":"2023-11-24","close":27.9197},{"date":"2023-11-27","close":27.6472},{"date":"2023-11-28","close":27.2871},{"date":"2023-11-29","close":27.725},{"date":"2023-11-30","close":27.9878},{"date":"2023-12-01","close":30.4888},{"date":"2023-12-04","close":31.423},{"date":"2023-12-05","close":30.1385},{"date":"2023-12-06","close":29.9049},{"date":"2023-12-07","close":30.6542},{"date":"2023-12-08","close":31.277},{"date":"2023-12-11","close":31.4425},{"date":"2023-12-12","close":31.3744},{"date":"2023-12-13","close":34.7123},{"date":"2023-12-14","close":37.3884},{"date":"2023-12-15","close":36.4347},{"date":"2023-12-18","close":36.4639},{"date":"2023-12-19","close":38.5951},{"date":"2023-12-20","close":36.2985},{"date":"2023-12-21","close":38.2249},{"date":"2023-12-22","close":39.1646},{"date":"2023-12-26","close":40.6134},{"date":"2023-12-27","close":41.0245},{"date":"2023-12-28","close":40.5155},{"date":"2023-12-29","close":38.6165},{"date":"2024-01-02","close":37.9215},{"date":"2024-01-03","close":34.7891},{"date":"2024-01-04","close":34.6422},{"date":"2024-01-05","close":34.2703},{"date":"2024-01-08","close":36.2084},{"date":"2024-01-09","close":35.1023},{"date":"2024-01-10","close":35.1513},{"date":"2024-01-11","close":34.3388},{"date":"2024-01-12","close":34.1137},{"date":"2024-01-16","close":32.8509},{"date":"2024-01-17","close":32.107},{"date":"2024-01-18","close":32.6845},{"date":"2024-01-19","close":33.5949},{"date":"2024-01-22","close":35.7582},{"date":"2024-01-23","close":35.3372},{"date":"2024-01-24","close":34.4856},{"date":"2024-01-25","close":35.2883},{"date":"2024-01-26","close":35.3177},{"date":"2024-01-29","close":37.1482},{"date":"2024-01-30","close":36.2084},{"date":"2024-01-31","close":33.4774},{"date":"2024-02-01","close":34.9065},{"date":"2024-02-02","close":34.2899},{"date":"2024-02-05","close":32.9292},{"date":"2024-02-06","close":33.8004},{"date":"2024-02-07","close":33.5851},{"date":"2024-02-08","close":35.1023},{"date":"2024-02-09","close":36.786},{"date":"2024-02-12","close":38.7437},{"date":"2024-02-13","close":34.006},{"date":"2024-02-14","close":36.3846},{"date":"2024-02-15","close":39.1548},{"date":"2024-02-16","close":37.5789},{"date":"2024-02-20","close":36.0127},{"date":"2024-02-21","close":35.5037},{"date":"2024-02-22","close":36.3063},{"date":"2024-02-23","close":36.5217},{"date":"2024-02-26","close":37.2069},{"date":"2024-02-27","close":38.685},{"date":"2024-02-28","close":37.8334},{"date":"2024-02-29","close":38.4696},{"date":"2024-03-01","close":39.7422},{"date":"2024-03-04","close":39.5953},{"date":"2024-03-05","close":38.4403},{"date":"2024-03-06","close":39.2723},{"date":"2024-03-07","close":40.212},{"date":"2024-03-08","close":40.0946},{"date":"2024-03-11","close":39.194},{"date":"2024-03-12","close":39.0276},{"date":"2024-03-13","close":39.4681},{"date":"2024-03-14","close":37.246},{"date":"2024-03-15","close":37.4908},{"date":"2024-03-18","close":36.786},{"date":"2024-03-19","close":37.2914},{"date":"2024-03-20","close":39.4954},{"date":"2024-03-21","close":40.7688},{"date":"2024-03-22","close":39.182},{"date":"2024-03-25","close":39.3681},{"date":"2024-03-26","close":39.1624},{"date":"2024-03-27","close":41.6308},{"date":"2024-03-28","close":42.0422},{"date":"2024-04-01","close":40.8276},{"date":"2024-04-02","close":38.5746},{"date":"2024-04-03","close":39.2603},{"date":"2024-04-04","close":38.0261},{"date":"2024-04-05","close":38.4571},{"date":"2024-04-08","close":39.0448},{"date":"2024-04-09","close":39.515},{"date":"2024-04-10","close":36.3609},{"date":"2024-04-11","close":37.1151},{"date":"2024-04-12","close":35.0678},{"date":"2024-04-15","close":33.5495},{"date":"2024-04-16","close":33.1283},{"date":"2024-04-17","close":32.139},{"date":"2024-04-18","close":31.9431},{"date":"2024-04-19","close":32.0606},{"date":"2024-04-22","close":33.1185},{"date":"2024-04-23","close":34.774},{"date":"2024-04-24","close":34.3528},{"date":"2024-04-25","close":33.6769},{"date":"2024-04-26","close":34.6075},{"date":"2024-04-29","close":35.4009},{"date":"2024-04-30","close":33.2361},{"date":"2024-05-01","close":33.4614},{"date":"2024-05-02","close":35.2736},{"date":"2024-05-03","close":36.2727},{"date":"2024-05-06","close":37.6245},{"date":"2024-05-07","close":37.8792},{"date":"2024-05-08","close":37.3208},{"date":"2024-05-09","close":38.32},{"date":"2024-05-10","close":37.4971},{"date":"2024-05-13","close":37.6734},{"date":"2024-05-14","close":38.8587},{"date":"2024-05-15","close":40.2497},{"date":"2024-05-16","close":39.466},{"date":"2024-05-17","close":39.4758},{"date":"2024-05-20","close":39.7697},{"date":"2024-05-21","close":39.5738},{"date":"2024-05-22","close":38.653},{"date":"2024-05-23","close":36.6841},{"date":"2024-05-24","close":37.8204},{"date":"2024-05-28","close":37.6832},{"date":"2024-05-29","close":36.0474},{"date":"2024-05-30","close":36.9584},{"date":"2024-05-31","close":37.8498},{"date":"2024-06-03","close":37.262},{"date":"2024-06-04","close":35.7829},{"date":"2024-06-05","close":37.3992},{"date":"2024-06-06","close":36.5959},{"date":"2024-06-07","close":35.3127},{"date":"2024-06-10","close":35.6654},{"date":"2024-06-11","close":35.2246},{"date":"2024-06-12","close":36.8604},{"date":"2024-06-13","close":35.8711},{"date":"2024-06-14","close":34.1471},{"date":"2024-06-17","close":34.9993},{"date":"2024-06-18","close":35.156},{"date":"2024-06-20","close":34.6466},{"date":"2024-06-21","close":34.8719},{"date":"2024-06-24","close":35.3225},{"date":"2024-06-25","close":34.9517},{"date":"2024-06-26","close":34.7057},{"date":"2024-06-27","close":35.7091},{"date":"2024-06-28","close":36.0731},{"date":"2024-07-01","close":35.2173},{"date":"2024-07-02","close":35.5026},{"date":"2024-07-03","close":35.4829},{"date":"2024-07-05","close":34.9812},{"date":"2024-07-08","close":35.6304},{"date":"2024-07-09","close":35.2074},{"date":"2024-07-10","close":36.2403},{"date":"2024-07-11","close":40.1851},{"date":"2024-07-12","close":41.4541},{"date":"2024-07-15","close":43.815},{"date":"2024-07-16","close":48.291},{"date":"2024-07-17","close":46.8547},{"date":"2024-07-18","close":44.1101},{"date":"2024-07-19","close":43.333},{"date":"2024-07-22","close":45.3398},{"date":"2024-07-23","close":46.8252},{"date":"2024-07-24","close":43.815},{"date":"2024-07-25","close":45.3988},{"date":"2024-07-26","close":47.6712},{"date":"2024-07-29","close":46.0481},{"date":"2024-07-30","close":46.4907},{"date":"2024-07-31","close":47.4154},{"date":"2024-08-01","close":42.7428},{"date":"2024-08-02","close":38.1389},{"date":"2024-08-05","close":34.45},{"date":"2024-08-06","close":35.5517},{"date":"2024-08-07","close":34.2926},{"date":"2024-08-08","close":36.7027},{"date":"2024-08-09","close":36.4469},{"date":"2024-08-12","close":35.5222},{"date":"2024-08-13","close":37.1946},{"date":"2024-08-14","close":36.5158},{"date":"2024-08-15","close":39.3194},{"date":"2024-08-16","close":39.6047},{"date":"2024-08-19","close":41.0311},{"date":"2024-08-20","close":39.6244},{"date":"2024-08-21","close":41.0999},{"date":"2024-08-22","close":40.0178},{"date":"2024-08-23","close":43.7658},{"date":"2024-08-26","close":43.8544},{"date":"2024-08-27","close":42.8313},{"date":"2024-08-28","close":41.9754},{"date":"2024-08-29","close":42.8116},{"date":"2024-08-30","close":43.4904},{"date":"2024-09-03","close":39.5063},{"date":"2024-09-04","close":39.2702},{"date":"2024-09-05","close":38.6701},{"date":"2024-09-06","close":36.4469},{"date":"2024-09-09","close":36.7322},{"date":"2024-09-10","close":36.6535},{"date":"2024-09-11","close":36.9093},{"date":"2024-09-12","close":38.3258},{"date":"2024-09-13","close":41.1295},{"date":"2024-09-16","close":41.6016},{"date":"2024-09-17","close":42.5165},{"date":"2024-09-18","close":42.5558},{"date":"2024-09-19","close":45.1824},{"date":"2024-09-20","close":43.7757},{"date":"2024-09-23","close":43.2444},{"date":"2024-09-24","close":43.4148},{"date":"2024-09-25","close":41.879},{"date":"2024-09-26","close":42.45},{"date":"2024-09-27","close":43.2769},{"date":"2024-09-30","close":43.651},{"date":"2024-10-01","close":41.7904},{"date":"2024-10-02","close":41.623},{"date":"2024-10-03","close":40.7567},{"date":"2024-10-04","close":42.4598},{"date":"2024-10-07","close":41.436},{"date":"2024-10-08","close":41.5148},{"date":"2024-10-09","close":41.7806},{"date":"2024-10-10","close":41.0324},{"date":"2024-10-11","close":43.5427},{"date":"2024-10-14","close":44.5174},{"date":"2024-10-15","close":44.5371},{"date":"2024-10-16","close":46.7127},{"date":"2024-10-17","close":46.3189},{"date":"2024-10-18","close":46.0039},{"date":"2024-10-21","close":43.8184},{"date":"2024-10-22","close":43.3065},{"date":"2024-10-23","close":42.1743},{"date":"2024-10-24","close":42.4106},{"date":"2024-10-25","close":41.8987},{"date":"2024-10-28","close":43.9267},{"date":"2024-10-29","close":43.5231},{"date":"2024-10-30","close":43.3262},{"date":"2024-10-31","close":41.1013},{"date":"2024-11-01","close":41.7609},{"date":"2024-11-04","close":42.3909},{"date":"2024-11-05","close":44.793},{"date":"2024-11-06","close":52.5506},{"date":"2024-11-07","close":51.9402},{"date":"2024-11-08","close":53.0428},{"date":"2024-11-11","close":55.4055},{"date":"2024-11-12","close":52.5112},{"date":"2024-11-13","close":50.9557},{"date":"2024-11-14","close":48.8785},{"date":"2024-11-15","close":46.6536},{"date":"2024-11-18","close":46.9194},{"date":"2024-11-19","close":47.9433},{"date":"2024-11-20","close":48.0516},{"date":"2024-11-21","close":50.306},{"date":"2024-11-22","close":52.9444},{"date":"2024-11-25","close":55.376},{"date":"2024-11-26","close":54.1454},{"date":"2024-11-27","close":54.3521},{"date":"2024-11-29","close":55.0216},{"date":"2024-12-02","close":54.8837},{"date":"2024-12-03","close":53.7319},{"date":"2024-12-04","close":54.2045},{"date":"2024-12-05","close":52.2355},{"date":"2024-12-06","close":52.7967},{"date":"2024-12-09","close":52.0091},{"date":"2024-12-10","close":51.3594},{"date":"2024-12-11","close":52.0288},{"date":"2024-12-12","close":49.9024},{"date":"2024-12-13","close":48.8982},{"date":"2024-12-16","close":49.7645},{"date":"2024-12-17","close":47.9925},{"date":"2024-12-18","close":41.7313},{"date":"2024-12-19","close":41.0225},{"date":"2024-12-20","close":42.2137},{"date":"2024-12-23","close":41.844},{"date":"2024-12-24","close":42.9512},{"date":"2024-12-26","close":44.2857},{"date":"2024-12-27","close":42.2098},{"date":"2024-12-30","close":41.2509},{"date":"2024-12-31","close":41.3992},{"date":"2025-01-02","close":41.4288},{"date":"2025-01-03","close":43.307},{"date":"2025-01-06","close":43.3367},{"date":"2025-01-07","close":42.279},{"date":"2025-01-08","close":41.6858},{"date":"2025-01-10","close":38.9081},{"date":"2025-01-13","close":39.0959},{"date":"2025-01-14","close":40.4403},{"date":"2025-01-15","close":42.793},{"date":"2025-01-16","close":43.0105},{"date":"2025-01-17","close":43.5047},{"date":"2025-01-21","close":46.0353},{"date":"2025-01-22","close":45.0864},{"date":"2025-01-23","close":45.6696},{"date":"2025-01-24","close":45.2643},{"date":"2025-01-27","close":43.9891},{"date":"2025-01-28","close":44.0978},{"date":"2025-01-29","close":43.8112},{"date":"2025-01-30","close":45.0962},{"date":"2025-01-31","close":43.8408},{"date":"2025-02-03","close":42.3284},{"date":"2025-02-04","close":44.0385},{"date":"2025-02-05","close":45.462},{"date":"2025-02-06","close":44.9974},{"date":"2025-02-07","close":43.3663},{"date":"2025-02-10","close":43.9693},{"date":"2025-02-11","close":43.1983},{"date":"2025-02-12","close":42.0121},{"date":"2025-02-13","close":43.3466},{"date":"2025-02-14","close":43.2279},{"date":"2025-02-18","close":43.9298},{"date":"2025-02-19","close":43.4553},{"date":"2025-02-20","close":42.2394},{"date":"2025-02-21","close":38.4732},{"date":"2025-02-24","close":37.6527},{"date":"2025-02-25","close":37.2177},{"date":"2025-02-26","close":37.3561},{"date":"2025-02-27","close":35.6163},{"date":"2025-02-28","close":36.7136},{"date":"2025-03-03","close":33.7085},{"date":"2025-03-04","close":32.5519},{"date":"2025-03-05","close":33.5306},{"date":"2025-03-06","close":31.9292},{"date":"2025-03-07","close":32.2257},{"date":"2025-03-10","close":29.7643},{"date":"2025-03-11","close":29.7643},{"date":"2025-03-12","close":29.8928},{"date":"2025-03-13","close":28.5583},{"date":"2025-03-14","close":30.5848},{"date":"2025-03-17","close":31.6919},{"date":"2025-03-18","close":30.9308},{"date":"2025-03-19","close":32.3345},{"date":"2025-03-20","close":31.7216},{"date":"2025-03-21","close":31.0988},{"date":"2025-03-24","close":33.4218},{"date":"2025-03-25","close":32.8497},{"date":"2025-03-26","close":31.7888},{"date":"2025-03-27","close":31.3822},{"date":"2025-03-28","close":29.4487},{"date":"2025-03-31","close":29.0125},{"date":"2025-04-01","close":28.9926},{"date":"2025-04-02","close":30.3709},{"date":"2025-04-03","close":24.4712},{"date":"2025-04-04","close":21.1396},{"date":"2025-04-07","close":20.6141},{"date":"2025-04-08","close":18.9582},{"date":"2025-04-09","close":23.8069},{"date":"2025-04-10","close":20.7926},{"date":"2025-04-11","close":21.6354},{"date":"2025-04-14","close":22.4286},{"date":"2025-04-15","close":22.4683},{"date":"2025-04-16","close":21.8238},{"date":"2025-04-17","close":22.3295},{"date":"2025-04-21","close":20.9711},{"date":"2025-04-22","close":22.5972},{"date":"2025-04-23","close":23.5788},{"date":"2025-04-24","close":25.0066},{"date":"2025-04-25","close":25.0066},{"date":"2025-04-28","close":25.3041},{"date":"2025-04-29","close":25.7404},{"date":"2025-04-30","close":25.2446},{"date":"2025-05-01","close":25.7007},{"date":"2025-05-02","close":27.4062},{"date":"2025-05-05","close":26.8311},{"date":"2025-05-06","close":25.9189},{"date":"2025-05-07","close":26.137},{"date":"2025-05-08","close":27.664},{"date":"2025-05-09","close":27.4657},{"date":"2025-05-12","close":30.351},{"date":"2025-05-13","close":30.6882},{"date":"2025-05-14","close":29.885},{"date":"2025-05-15","close":30.4403},{"date":"2025-05-16","close":31.174},{"date":"2025-05-19","close":30.7477},{"date":"2025-05-20","close":30.7972},{"date":"2025-05-21","close":28.1994},{"date":"2025-05-22","close":28.1895},{"date":"2025-05-23","close":27.8722},{"date":"2025-05-27","close":29.9941},{"date":"2025-05-28","close":29.0521},{"date":"2025-05-29","close":29.3},{"date":"2025-05-30","close":28.8241},{"date":"2025-06-02","close":29.1215},{"date":"2025-06-03","close":30.5097},{"date":"2025-06-04","close":30.232},{"date":"2025-06-05","close":30.232},{"date":"2025-06-06","close":31.65},{"date":"2025-06-09","close":32.2845},{"date":"2025-06-10","close":32.8299},{"date":"2025-06-11","close":32.4234},{"date":"2025-06-12","close":32.0267},{"date":"2025-06-13","close":30.2717},{"date":"2025-06-16","close":31.2831},{"date":"2025-06-17","close":30.2816},{"date":"2025-06-18","close":30.7576},{"date":"2025-06-20","close":30.5593},{"date":"2025-06-23","close":31.65},{"date":"2025-06-24","close":32.8056},{"date":"2025-06-25","close":31.7695},{"date":"2025-06-26","close":33.2339},{"date":"2025-06-27","close":33.2937},{"date":"2025-06-30","close":33.4133},{"date":"2025-07-01","close":34.4394},{"date":"2025-07-02","close":35.864},{"date":"2025-07-03","close":36.7705},{"date":"2025-07-07","close":35.1666},{"date":"2025-07-08","close":35.8739},{"date":"2025-07-09","close":36.9797},{"date":"2025-07-10","close":37.5277},{"date":"2025-07-11","close":35.9636},{"date":"2025-07-14","close":36.7008},{"date":"2025-07-15","close":34.5888},{"date":"2025-07-16","close":35.5452},{"date":"2025-07-17","close":36.8901},{"date":"2025-07-18","close":36.113},{"date":"2025-07-21","close":35.6946},{"date":"2025-07-22","close":36.5613},{"date":"2025-07-23","close":38.225},{"date":"2025-07-24","close":36.6709},{"date":"2025-07-25","close":37.0096},{"date":"2025-07-28","close":36.8901},{"date":"2025-07-29","close":36.1804},{"date":"2025-07-30","close":35.6126},{"date":"2025-07-31","close":34.5666},{"date":"2025-08-01","close":32.4149},{"date":"2025-08-04","close":34.5367},{"date":"2025-08-05","close":35.0846},{"date":"2025-08-06","close":34.9551},{"date":"2025-08-07","close":34.6164},{"date":"2025-08-08","close":34.7858},{"date":"2025-08-11","close":34.7559},{"date":"2025-08-12","close":37.8041},{"date":"2025-08-13","close":40.0355},{"date":"2025-08-14","close":38.4516},{"date":"2025-08-15","close":37.8938},{"date":"2025-08-18","close":38.3022},{"date":"2025-08-19","close":37.3857},{"date":"2025-08-20","close":36.9773},{"date":"2025-08-21","close":37.2562},{"date":"2025-08-22","close":41.5895},{"date":"2025-08-25","close":40.3045},{"date":"2025-08-26","close":41.2608},{"date":"2025-08-27","close":42.1175},{"date":"2025-08-28","close":42.2669},{"date":"2025-08-29","close":41.6692},{"date":"2025-09-02","close":40.9619},{"date":"2025-09-03","close":40.8424},{"date":"2025-09-04","close":42.3267},{"date":"2025-09-05","close":42.9244},{"date":"2025-09-08","close":43.2132},{"date":"2025-09-09","close":42.3964},{"date":"2025-09-10","close":42.1772},{"date":"2025-09-11","close":44.4584},{"date":"2025-09-12","close":43.1335},{"date":"2025-09-15","close":43.6615},{"date":"2025-09-16","close":43.3925},{"date":"2025-09-17","close":43.781},{"date":"2025-09-18","close":46.9389},{"date":"2025-09-19","close":45.8132},{"date":"2025-09-22","close":46.6599},{"date":"2025-09-23","close":46.3236},{"date":"2025-09-24","close":45.0465},{"date":"2025-09-25","close":43.7694},{"date":"2025-09-26","close":44.837},{"date":"2025-09-29","close":44.9467},{"date":"2025-09-30","close":45.1363},{"date":"2025-10-01","close":45.4555},{"date":"2025-10-02","close":46.2437},{"date":"2025-10-03","close":47.2614},{"date":"2025-10-06","close":47.8301},{"date":"2025-10-07","close":46.2936},{"date":"2025-10-08","close":47.6804},{"date":"2025-10-09","close":46.7825},{"date":"2025-10-10","close":42.5522},{"date":"2025-10-13","close":46.0242},{"date":"2025-10-14","close":48.0097},{"date":"2025-10-15","close":49.4464},{"date":"2025-10-16","close":46.3535},{"date":"2025-10-17","close":45.3059},{"date":"2025-10-20","close":47.9299},{"date":"2025-10-21","close":47.2514},{"date":"2025-10-22","close":45.1562},{"date":"2025-10-23","close":46.8523},{"date":"2025-10-24","close":48.5285},{"date":"2025-10-27","close":49.0672},{"date":"2025-10-28","close":48.2292},{"date":"2025-10-29","close":47.0319},{"date":"2025-10-30","close":45.8447},{"date":"2025-10-31","close":46.6129},{"date":"2025-11-03","close":46.114},{"date":"2025-11-04","close":43.7195},{"date":"2025-11-05","close":45.6052},{"date":"2025-11-06","close":43.1608},{"date":"2025-11-07","close":43.7794},{"date":"2025-11-10","close":45.0864},{"date":"2025-11-11","close":45.1961},{"date":"2025-11-12","close":44.8669},{"date":"2025-11-13","close":41.1055},{"date":"2025-11-14","close":41.3849},{"date":"2025-11-17","close":38.9206},{"date":"2025-11-18","close":39.2498},{"date":"2025-11-19","close":39.2698},{"date":"2025-11-20","close":37.0648},{"date":"2025-11-21","close":40.1577},{"date":"2025-11-24","close":42.2928},{"date":"2025-11-25","close":45.0764},{"date":"2025-11-26","close":46.2437},{"date":"2025-11-28","close":46.9721},{"date":"2025-12-01","close":45.276},{"date":"2025-12-02","close":45.0265},{"date":"2025-12-03","close":47.441},{"date":"2025-12-04","close":48.6582},{"date":"2025-12-05","close":48.0197},{"date":"2025-12-08","close":48.0895},{"date":"2025-12-09","close":48.3589},{"date":"2025-12-10","close":50.3244},{"date":"2025-12-11","close":52.0903},{"date":"2025-12-12","close":49.6858},{"date":"2025-12-15","close":48.5285},{"date":"2025-12-16","close":47.7902},{"date":"2025-12-17","close":46.2737},{"date":"2025-12-18","close":47.1018},{"date":"2025-12-19","close":48.2192},{"date":"2025-12-22","close":49.8255},{"date":"2025-12-23","close":48.898},{"date":"2025-12-24","close":49.2474},{"date":"2025-12-26","close":48.4387},{"date":"2025-12-29","close":47.5602},{"date":"2025-12-30","close":46.5319},{"date":"2025-12-31","close":45.4637},{"date":"2026-01-02","close":46.8414},{"date":"2026-01-05","close":49.0677},{"date":"2026-01-06","close":50.9645},{"date":"2026-01-07","close":50.5951},{"date":"2026-01-08","close":52.2623},{"date":"2026-01-09","close":53.4004},{"date":"2026-01-12","close":54.1691},{"date":"2026-01-13","close":54.0693},{"date":"2026-01-14","close":55.1874},{"date":"2026-01-15","close":56.605},{"date":"2026-01-16","close":56.7248},{"date":"2026-01-20","close":54.6783},{"date":"2026-01-21","close":57.8929},{"date":"2026-01-22","close":59.1707},{"date":"2026-01-23","close":55.8663},{"date":"2026-01-26","close":55.2972},{"date":"2026-01-27","close":55.7365},{"date":"2026-01-28","close":54.8879},{"date":"2026-01-29","close":54.858},{"date":"2026-01-30","close":52.5219},{"date":"2026-02-02","close":54.0094},{"date":"2026-02-03","close":54.3888},{"date":"2026-02-04","close":52.9512},{"date":"2026-02-05","close":50.1259},{"date":"2026-02-06","close":55.427},{"date":"2026-02-09","close":56.5851},{"date":"2026-02-10","close":56.1159},{"date":"2026-02-11","close":55.3172},{"date":"2026-02-12","close":51.9828},{"date":"2026-02-13","close":53.8796},{"date":"2026-02-17","close":53.9695},{"date":"2026-02-18","close":54.5385},{"date":"2026-02-19","close":54.9079},{"date":"2026-02-20","close":54.8879},{"date":"2026-02-23","close":52.3023},{"date":"2026-02-24","close":53.9595},{"date":"2026-02-25","close":54.7082},{"date":"2026-02-26","close":55.5668},{"date":"2026-02-27","close":52.7116},{"date":"2026-03-02","close":54.1392},{"date":"2026-03-03","close":51.284},{"date":"2026-03-04","close":52.7315},{"date":"2026-03-05","close":49.7366},{"date":"2026-03-06","close":46.2923},{"date":"2026-03-09","close":47.7699},{"date":"2026-03-10","close":47.67},{"date":"2026-03-11","close":47.3306},{"date":"2026-03-12","close":44.2757},{"date":"2026-03-13","close":43.7566},{"date":"2026-03-16","close":45.0045},{"date":"2026-03-17","close":45.8331},{"date":"2026-03-18","close":43.6368},{"date":"2026-03-19","close":44.4754},{"date":"2026-03-20","close":41.5203},{"date":"2026-03-23","close":44.1759},{"date":"2026-03-24","close":44.8947},{"date":"2026-03-25","close":46.5227},{"date":"2026-03-26","close":44.1057},{"date":"2026-03-27","close":41.7486},{"date":"2026-03-30","close":39.9208},{"date":"2026-03-31","close":44.0757},{"date":"2026-04-01","close":44.9246},{"date":"2026-04-02","close":45.7936},{"date":"2026-04-06","close":46.4128},{"date":"2026-04-07","close":46.6925},{"date":"2026-04-08","close":50.8174},{"date":"2026-04-09","close":51.7163},{"date":"2026-04-10","close":51.2968},{"date":"2026-04-13","close":53.5041},{"date":"2026-04-14","close":55.7014},{"date":"2026-04-15","close":56.1308},{"date":"2026-04-16","close":56.4704},{"date":"2026-04-17","close":60.0161},{"date":"2026-04-20","close":61.0747},{"date":"2026-04-21","close":59.217},{"date":"2026-04-22","close":60.4655},{"date":"2026-04-23","close":59.8163},{"date":"2026-04-24","close":60.4955},{"date":"2026-04-27","close":60.8051},{"date":"2026-04-28","close":58.6877},{"date":"2026-04-29","close":57.4892},{"date":"2026-04-30","close":61.1846},{"date":"2026-05-01","close":62.0236},{"date":"2026-05-04","close":61.0747},{"date":"2026-05-05","close":64.141},{"date":"2026-05-06","close":66.9775},{"date":"2026-05-07","close":63.7814},{"date":"2026-05-08","close":65.0399},{"date":"2026-05-11","close":65.8489},{"date":"2026-05-12","close":63.9013},{"date":"2026-05-13","close":63.9712},{"date":"2026-05-14","close":65.1098},{"date":"2026-05-15","close":60.4056},{"date":"2026-05-18","close":59.3169},{"date":"2026-05-19","close":57.4193},{"date":"2026-05-20","close":61.694},{"date":"2026-05-21","close":63.4219},{"date":"2026-05-22","close":65.0898},{"date":"2026-05-26","close":68.8052},{"date":"2026-05-27","close":68.6754},{"date":"2026-05-28","close":69.824},{"date":"2026-05-29","close":68.6055},{"date":"2026-06-01","close":67.6566},{"date":"2026-06-02","close":69.4744},{"date":"2026-06-03","close":66.6179},{"date":"2026-06-04","close":69.6242},{"date":"2026-06-05","close":62.2133},{"date":"2026-06-08","close":63.8214},{"date":"2026-06-09","close":64.3807},{"date":"2026-06-10","close":62.3532},{"date":"2026-06-11","close":67.9063},{"date":"2026-06-12","close":69.6242},{"date":"2026-06-15","close":71.3121},{"date":"2026-06-16","close":69.4444},{"date":"2026-06-17","close":67.7465},{"date":"2026-06-18","close":71.6817},{"date":"2026-06-22","close":73.6193},{"date":"2026-06-23","close":71.42},{"date":"2026-06-24","close":72.47},{"date":"2026-06-25","close":73.93},{"date":"2026-06-26","close":73.25},{"date":"2026-06-29","close":74.07},{"date":"2026-06-30","close":75.11},{"date":"2026-07-01","close":74.33},{"date":"2026-07-02","close":72.86},{"date":"2026-07-06","close":73.85},{"date":"2026-07-07","close":71.91},{"date":"2026-07-08","close":69.86},{"date":"2026-07-09","close":72.53},{"date":"2026-07-10","close":71.51},{"date":"2026-07-13","close":69.71},{"date":"2026-07-14","close":70.44},{"date":"2026-07-15","close":71.33},{"date":"2026-07-16","close":71.24},{"date":"2026-07-17","close":70.02},{"date":"2026-07-20","close":68.76},{"date":"2026-07-21","close":71.69},{"date":"2026-07-22","close":69.69},{"date":"2026-07-23","close":68.47},{"date":"2026-07-24","close":67.8},{"date":"2026-07-27","close":68.98},{"date":"2026-07-28","close":69.27},{"date":"2026-07-29","close":65.88},{"date":"2026-07-30","close":68.54},{"date":"2026-07-31","close":67.6},{"date":"2026-08-03","close":71.01},{"date":"2026-08-04","close":74.97},{"date":"2026-08-05","close":73.5},{"date":"2026-08-06","close":72.33},{"date":"2026-08-07","close":74.68},{"date":"2026-08-10","close":73.51},{"date":"2026-08-11","close":74.24},{"date":"2026-08-12","close":75.51},{"date":"2026-08-13","close":76.04},{"date":"2026-08-14","close":77.14},{"date":"2026-08-17","close":76.4},{"date":"2026-08-18","close":73.5},{"date":"2026-08-19","close":74.54},{"date":"2026-08-20","close":71.59},{"date":"2026-08-21","close":73.12},{"date":"2026-08-24","close":71.67},{"date":"2026-08-25","close":72.55},{"date":"2026-08-26","close":72.33},{"date":"2026-08-27","close":72.93},{"date":"2026-08-28","close":69.95},{"date":"2026-08-31","close":68.61},{"date":"2026-09-01","close":66.28},{"date":"2026-09-02","close":68.59},{"date":"2026-09-03","close":69.39},{"date":"2026-09-04","close":69.89},{"date":"2026-09-08","close":68.98},{"date":"2026-09-09","close":66.12},{"date":"2026-09-10","close":64.12},{"date":"2026-09-11","close":64.81},{"date":"2026-09-14","close":64.08},{"date":"2026-09-15","close":62.78},{"date":"2026-09-16","close":61.97},{"date":"2026-09-17","close":62.83},{"date":"2026-09-18","close":61.92},{"date":"2026-09-21","close":62.88},{"date":"2026-09-22","close":63.89},{"date":"2026-09-23","close":60.43},{"date":"2026-09-24","close":60.19},{"date":"2026-09-25","close":60.36},{"date":"2026-09-28","close":59.1},{"date":"2026-09-29","close":58.44},{"date":"2026-09-30","close":57.74},{"date":"2026-10-01","close":58.37},{"date":"2026-10-02","close":59.85},{"date":"2026-10-05","close":61.07},{"date":"2026-10-06","close":59.73},{"date":"2026-10-07","close":57.43},{"date":"2026-10-08","close":57.3},{"date":"2026-10-09","close":58.11},{"date":"2026-10-12","close":57.44},{"date":"2026-10-13","close":56.71},{"date":"2026-10-14","close":53.39},{"date":"2026-10-15","close":55.51},{"date":"2026-10-16","close":52.71},{"date":"2026-10-19","close":53.19},{"date":"2026-10-20","close":55.78},{"date":"2026-10-21","close":56.22},{"date":"2026-10-22","close":56.34}],"chart_data":[{"date":"2024-10-23","open":42.59,"high":43.05,"low":41.07,"close":42.17,"volume":11963549,"rsi_14":55.05,"sma_20":43.82,"sma_60":41.75,"sma_120":40.54},{"date":"2024-10-24","open":42.76,"high":43.15,"low":41.7,"close":42.41,"volume":9870449,"rsi_14":49.8,"sma_20":43.81,"sma_60":41.66,"sma_120":40.59},{"date":"2024-10-25","open":43.3,"high":43.65,"low":41.68,"close":41.9,"volume":11399378,"rsi_14":51.92,"sma_20":43.74,"sma_60":41.65,"sma_120":40.63},{"date":"2024-10-28","open":42.97,"high":44.18,"low":42.77,"close":43.93,"volume":8631430,"rsi_14":58.61,"sma_20":43.76,"sma_60":41.75,"sma_120":40.68},{"date":"2024-10-29","open":42.89,"high":43.54,"low":42.42,"close":43.52,"volume":7818075,"rsi_14":56.16,"sma_20":43.85,"sma_60":41.9,"sma_120":40.73},{"date":"2024-10-30","open":43.06,"high":45.06,"low":42.98,"close":43.33,"volume":9936767,"rsi_14":58.44,"sma_20":43.93,"sma_60":42.03,"sma_120":40.77},{"date":"2024-10-31","open":43.16,"high":43.46,"low":41.03,"close":41.1,"volume":12330812,"rsi_14":40.83,"sma_20":43.95,"sma_60":42.15,"sma_120":40.8},{"date":"2024-11-01","open":42.05,"high":42.88,"low":41.4,"close":41.76,"volume":9176959,"rsi_14":39.39,"sma_20":43.91,"sma_60":42.23,"sma_120":40.83},{"date":"2024-11-04","open":41.46,"high":43.3,"low":41.12,"close":42.39,"volume":7628390,"rsi_14":42.11,"sma_20":43.96,"sma_60":42.33,"sma_120":40.86},{"date":"2024-11-05","open":41.95,"high":44.79,"low":41.79,"close":44.79,"volume":9508306,"rsi_14":43.06,"sma_20":44.13,"sma_60":42.49,"sma_120":40.9},{"date":"2024-11-06","open":52.12,"high":52.73,"low":49.84,"close":52.55,"volume":30062350,"rsi_14":64.7,"sma_20":44.68,"sma_60":42.75,"sma_120":41.0},{"date":"2024-11-07","open":52.33,"high":53.38,"low":51.36,"close":51.94,"volume":18091647,"rsi_14":63.81,"sma_20":45.23,"sma_60":43.01,"sma_120":41.11},{"date":"2024-11-08","open":51.64,"high":53.27,"low":51.46,"close":53.04,"volume":11475396,"rsi_14":72.6,"sma_20":45.71,"sma_60":43.24,"sma_120":41.22},{"date":"2024-11-11","open":54.63,"high":55.89,"low":54.2,"close":55.41,"volume":12709176,"rsi_14":77.18,"sma_20":46.27,"sma_60":43.51,"sma_120":41.35},{"date":"2024-11-12","open":54.26,"high":55.48,"low":51.91,"close":52.51,"volume":15188662,"rsi_14":71.52,"sma_20":46.67,"sma_60":43.7,"sma_120":41.47},{"date":"2024-11-13","open":53.49,"high":54.07,"low":50.78,"close":50.96,"volume":13780193,"rsi_14":66.86,"sma_20":46.89,"sma_60":43.89,"sma_120":41.59},{"date":"2024-11-14","open":51.46,"high":51.77,"low":48.41,"close":48.88,"volume":15648862,"rsi_14":62.97,"sma_20":47.02,"sma_60":44.02,"sma_120":41.68},{"date":"2024-11-15","open":48.97,"high":49.04,"low":46.24,"close":46.65,"volume":14397212,"rsi_14":55.03,"sma_20":47.05,"sma_60":44.14,"sma_120":41.75},{"date":"2024-11-18","open":47.07,"high":47.93,"low":46.44,"close":46.92,"volume":11237011,"rsi_14":56.3,"sma_20":47.21,"sma_60":44.19,"sma_120":41.84},{"date":"2024-11-19","open":45.41,"high":48.02,"low":45.34,"close":47.94,"volume":12244091,"rsi_14":58.31,"sma_20":47.44,"sma_60":44.26,"sma_120":41.93},{"date":"2024-11-20","open":47.67,"high":48.07,"low":46.3,"close":48.05,"volume":13259061,"rsi_14":63.54,"sma_20":47.74,"sma_60":44.34,"sma_120":42.02},{"date":"2024-11-21","open":48.84,"high":50.94,"low":48.22,"close":50.31,"volume":12961391,"rsi_14":65.67,"sma_20":48.14,"sma_60":44.48,"sma_120":42.13},{"date":"2024-11-22","open":51.0,"high":53.27,"low":50.8,"close":52.94,"volume":12169497,"rsi_14":68.02,"sma_20":48.7,"sma_60":44.66,"sma_120":42.27},{"date":"2024-11-25","open":54.75,"high":57.1,"low":54.72,"close":55.38,"volume":17338263,"rsi_14":68.06,"sma_20":49.28,"sma_60":44.86,"sma_120":42.42},{"date":"2024-11-26","open":54.53,"high":54.84,"low":53.36,"close":54.15,"volume":12408060,"rsi_14":53.5,"sma_20":49.82,"sma_60":45.1,"sma_120":42.57},{"date":"2024-11-27","open":55.1,"high":56.18,"low":54.01,"close":54.35,"volume":10235452,"rsi_14":55.39,"sma_20":50.38,"sma_60":45.36,"sma_120":42.73},{"date":"2024-11-29","open":55.27,"high":56.02,"low":54.71,"close":55.02,"volume":7390585,"rsi_14":54.51,"sma_20":51.09,"sma_60":45.64,"sma_120":42.89},{"date":"2024-12-02","open":55.13,"high":55.45,"low":53.65,"close":54.88,"volume":10894641,"rsi_14":48.68,"sma_20":51.76,"sma_60":45.95,"sma_120":43.06},{"date":"2024-12-03","open":54.64,"high":55.08,"low":53.23,"close":53.73,"volume":8745752,"rsi_14":53.4,"sma_20":52.33,"sma_60":46.23,"sma_120":43.2},{"date":"2024-12-04","open":53.84,"high":54.73,"low":53.09,"close":54.2,"volume":10203045,"rsi_14":59.62,"sma_20":52.81,"sma_60":46.53,"sma_120":43.35},{"date":"2024-12-05","open":53.93,"high":54.15,"low":52.04,"close":52.24,"volume":10108939,"rsi_14":60.0,"sma_20":52.8,"sma_60":46.79,"sma_120":43.5},{"date":"2024-12-06","open":53.36,"high":53.42,"low":52.44,"close":52.8,"volume":10513544,"rsi_14":70.31,"sma_20":52.84,"sma_60":47.03,"sma_120":43.65},{"date":"2024-12-09","open":53.88,"high":54.4,"low":51.95,"close":52.01,"volume":11183039,"rsi_14":66.27,"sma_20":52.79,"sma_60":47.22,"sma_120":43.79},{"date":"2024-12-10","open":51.89,"high":52.69,"low":50.82,"close":51.36,"volume":9587946,"rsi_14":61.19,"sma_20":52.58,"sma_60":47.38,"sma_120":43.93},{"date":"2024-12-11","open":52.6,"high":52.95,"low":51.38,"close":52.03,"volume":12230723,"rsi_14":62.56,"sma_20":52.56,"sma_60":47.54,"sma_120":44.08},{"date":"2024-12-12","open":51.58,"high":51.89,"low":49.77,"close":49.9,"volume":14514774,"rsi_14":48.71,"sma_20":52.5,"sma_60":47.67,"sma_120":44.2},{"date":"2024-12-13","open":49.7,"high":50.02,"low":48.13,"close":48.9,"volume":13706666,"rsi_14":35.62,"sma_20":52.5,"sma_60":47.73,"sma_120":44.32},{"date":"2024-12-16","open":48.8,"high":50.46,"low":48.42,"close":49.76,"volume":12484481,"rsi_14":27.56,"sma_20":52.66,"sma_60":47.83,"sma_120":44.44},{"date":"2024-12-17","open":49.06,"high":49.51,"low":47.72,"close":47.99,"volume":14260211,"rsi_14":26.42,"sma_20":52.72,"sma_60":47.91,"sma_120":44.55},{"date":"2024-12-18","open":48.72,"high":49.22,"low":40.42,"close":41.73,"volume":28071357,"rsi_14":16.96,"sma_20":52.4,"sma_60":47.88,"sma_120":44.6},{"date":"2024-12-19","open":42.95,"high":43.61,"low":40.73,"close":41.02,"volume":18158830,"rsi_14":13.43,"sma_20":52.04,"sma_60":47.87,"sma_120":44.64},{"date":"2024-12-20","open":40.3,"high":43.66,"low":40.03,"close":42.21,"volume":20054150,"rsi_14":18.63,"sma_20":51.63,"sma_60":47.86,"sma_120":44.7},{"date":"2024-12-23","open":42.03,"high":42.39,"low":40.7,"close":41.84,"volume":13092838,"rsi_14":19.21,"sma_20":51.06,"sma_60":47.84,"sma_120":44.75},{"date":"2024-12-24","open":42.18,"high":43.05,"low":41.3,"close":42.95,"volume":6856187,"rsi_14":21.72,"sma_20":50.42,"sma_60":47.82,"sma_120":44.82},{"date":"2024-12-26","open":42.37,"high":44.49,"low":41.8,"close":44.29,"volume":11021006,"rsi_14":29.23,"sma_20":49.91,"sma_60":47.86,"sma_120":44.89},{"date":"2024-12-27","open":43.38,"high":44.09,"low":40.97,"close":42.21,"volume":16865304,"rsi_14":24.47,"sma_20":49.29,"sma_60":47.87,"sma_120":44.95},{"date":"2024-12-30","open":41.22,"high":41.89,"low":39.69,"close":41.25,"volume":12040267,"rsi_14":24.28,"sma_20":48.58,"sma_60":47.87,"sma_120":44.99},{"date":"2024-12-31","open":42.01,"high":42.69,"low":40.94,"close":41.4,"volume":12629550,"rsi_14":25.58,"sma_20":47.88,"sma_60":47.85,"sma_120":45.0},{"date":"2025-01-02","open":42.44,"high":43.28,"low":40.63,"close":41.43,"volume":16346966,"rsi_14":23.21,"sma_20":47.25,"sma_60":47.85,"sma_120":45.0},{"date":"2025-01-03","open":41.94,"high":43.49,"low":41.58,"close":43.31,"volume":12439863,"rsi_14":32.94,"sma_20":46.69,"sma_60":47.88,"sma_120":44.99},{"date":"2025-01-06","open":44.06,"high":44.85,"low":43.11,"close":43.34,"volume":13500037,"rsi_14":34.79,"sma_20":46.23,"sma_60":47.9,"sma_120":44.95},{"date":"2025-01-07","open":43.92,"high":44.46,"low":41.5,"close":42.28,"volume":15186066,"rsi_14":29.91,"sma_20":45.68,"sma_60":47.92,"sma_120":44.9},{"date":"2025-01-08","open":41.18,"high":42.03,"low":40.15,"close":41.69,"volume":17451837,"rsi_14":31.88,"sma_20":45.15,"sma_60":47.88,"sma_120":44.88},{"date":"2025-01-10","open":39.73,"high":39.95,"low":38.05,"close":38.91,"volume":20510576,"rsi_14":39.63,"sma_20":44.51,"sma_60":47.79,"sma_120":44.84},{"date":"2025-01-13","open":37.61,"high":39.21,"low":37.34,"close":39.1,"volume":14476000,"rsi_14":42.47,"sma_20":43.84,"sma_60":47.69,"sma_120":44.79},{"date":"2025-01-14","open":40.09,"high":40.66,"low":39.07,"close":40.44,"volume":16190149,"rsi_14":43.08,"sma_20":43.36,"sma_60":47.58,"sma_120":44.73},{"date":"2025-01-15","open":43.55,"high":43.6,"low":42.18,"close":42.79,"volume":16498522,"rsi_14":52.99,"sma_20":43.04,"sma_60":47.52,"sma_120":44.72},{"date":"2025-01-16","open":42.82,"high":43.43,"low":42.0,"close":43.01,"volume":11323581,"rsi_14":50.2,"sma_20":42.68,"sma_60":47.47,"sma_120":44.7},{"date":"2025-01-17","open":44.37,"high":44.37,"low":43.08,"close":43.5,"volume":11688211,"rsi_14":47.24,"sma_20":42.45,"sma_60":47.46,"sma_120":44.66},{"date":"2025-01-21","open":44.71,"high":46.07,"low":44.4,"close":46.04,"volume":10687222,"rsi_14":63.1,"sma_20":42.66,"sma_60":47.5,"sma_120":44.66},{"date":"2025-01-22","open":45.83,"high":46.04,"low":44.84,"close":45.09,"volume":9594321,"rsi_14":63.14,"sma_20":42.85,"sma_60":47.55,"sma_120":44.65},{"date":"2025-01-23","open":44.3,"high":45.71,"low":44.07,"close":45.67,"volume":9324408,"rsi_14":64.21,"sma_20":43.02,"sma_60":47.6,"sma_120":44.63},{"date":"2025-01-24","open":45.35,"high":46.19,"low":44.91,"close":45.26,"volume":8910398,"rsi_14":62.45,"sma_20":43.19,"sma_60":47.65,"sma_120":44.65},{"date":"2025-01-27","open":44.08,"high":45.8,"low":43.21,"close":43.99,"volume":11671476,"rsi_14":52.3,"sma_20":43.25,"sma_60":47.65,"sma_120":44.7},{"date":"2025-01-28","open":44.12,"high":44.55,"low":43.21,"close":44.1,"volume":8160877,"rsi_14":52.56,"sma_20":43.24,"sma_60":47.66,"sma_120":44.78},{"date":"2025-01-29","open":44.01,"high":44.95,"low":42.85,"close":43.81,"volume":14153253,"rsi_14":55.43,"sma_20":43.32,"sma_60":47.66,"sma_120":44.85},{"date":"2025-01-30","open":45.12,"high":46.02,"low":44.22,"close":45.1,"volume":11885024,"rsi_14":61.52,"sma_20":43.51,"sma_60":47.73,"sma_120":44.94},{"date":"2025-01-31","open":45.22,"high":46.13,"low":43.31,"close":43.84,"volume":17694308,"rsi_14":68.58,"sma_20":43.64,"sma_60":47.76,"sma_120":44.99},{"date":"2025-02-03","open":40.93,"high":43.27,"low":40.48,"close":42.33,"volume":18665927,"rsi_14":61.07,"sma_20":43.68,"sma_60":47.75,"sma_120":45.04},{"date":"2025-02-04","open":42.16,"high":44.14,"low":41.95,"close":44.04,"volume":8527215,"rsi_14":62.02,"sma_20":43.72,"sma_60":47.74,"sma_120":45.11},{"date":"2025-02-05","open":44.68,"high":45.5,"low":43.99,"close":45.46,"volume":7559991,"rsi_14":59.51,"sma_20":43.83,"sma_60":47.62,"sma_120":45.18},{"date":"2025-02-06","open":46.1,"high":46.21,"low":44.19,"close":45.0,"volume":9787585,"rsi_14":56.96,"sma_20":43.96,"sma_60":47.49,"sma_120":45.25},{"date":"2025-02-07","open":45.08,"high":45.31,"low":43.16,"close":43.37,"volume":12985222,"rsi_14":49.55,"sma_20":44.05,"sma_60":47.33,"sma_120":45.28},{"date":"2025-02-10","open":44.16,"high":44.25,"low":43.32,"close":43.97,"volume":6880889,"rsi_14":42.34,"sma_20":44.3,"sma_60":47.13,"sma_120":45.32},{"date":"2025-02-11","open":42.8,"high":43.6,"low":42.68,"close":43.2,"volume":6716703,"rsi_14":42.91,"sma_20":44.51,"sma_60":46.97,"sma_120":45.34},{"date":"2025-02-12","open":41.21,"high":42.48,"low":40.95,"close":42.01,"volume":10884070,"rsi_14":36.86,"sma_20":44.59,"sma_60":46.82,"sma_120":45.35},{"date":"2025-02-13","open":42.77,"high":43.48,"low":42.05,"close":43.35,"volume":10002961,"rsi_14":43.54,"sma_20":44.62,"sma_60":46.72,"sma_120":45.37},{"date":"2025-02-14","open":44.01,"high":44.36,"low":43.03,"close":43.23,"volume":6617181,"rsi_14":47.22,"sma_20":44.63,"sma_60":46.66,"sma_120":45.4},{"date":"2025-02-18","open":43.31,"high":44.18,"low":42.97,"close":43.93,"volume":6116546,"rsi_14":49.41,"sma_20":44.65,"sma_60":46.61,"sma_120":45.4},{"date":"2025-02-19","open":42.88,"high":43.87,"low":42.69,"close":43.46,"volume":8047952,"rsi_14":48.77,"sma_20":44.52,"sma_60":46.53,"sma_120":45.39},{"date":"2025-02-20","open":43.2,"high":43.31,"low":41.51,"close":42.24,"volume":8807783,"rsi_14":40.08,"sma_20":44.38,"sma_60":46.42,"sma_120":45.38},{"date":"2025-02-21","open":43.12,"high":43.17,"low":38.32,"close":38.47,"volume":19264297,"rsi_14":34.13,"sma_20":44.01,"sma_60":46.22,"sma_120":45.35},{"date":"2025-02-24","open":39.03,"high":39.03,"low":37.1,"close":37.65,"volume":12595581,"rsi_14":35.59,"sma_20":43.63,"sma_60":45.96,"sma_120":45.31},{"date":"2025-02-25","open":37.74,"high":38.19,"low":36.24,"close":37.22,"volume":14077308,"rsi_14":27.18,"sma_20":43.28,"sma_60":45.65,"sma_120":45.25},{"date":"2025-02-26","open":37.53,"high":38.74,"low":36.91,"close":37.36,"volume":12205962,"rsi_14":20.33,"sma_20":42.94,"sma_60":45.36,"sma_120":45.23},{"date":"2025-02-27","open":37.34,"high":37.75,"low":35.54,"close":35.62,"volume":12863729,"rsi_14":18.6,"sma_20":42.53,"sma_60":45.04,"sma_120":45.2},{"date":"2025-02-28","open":35.21,"high":36.73,"low":34.87,"close":36.71,"volume":12420522,"rsi_14":26.9,"sma_20":42.11,"sma_60":44.73,"sma_120":45.18},{"date":"2025-03-03","open":37.1,"high":37.38,"low":33.02,"close":33.71,"volume":16594819,"rsi_14":19.47,"sma_20":41.59,"sma_60":44.37,"sma_120":45.16},{"date":"2025-03-04","open":32.31,"high":34.16,"low":30.99,"close":32.55,"volume":18017123,"rsi_14":19.03,"sma_20":41.1,"sma_60":44.01,"sma_120":45.12},{"date":"2025-03-05","open":32.52,"high":33.67,"low":31.79,"close":33.53,"volume":17682274,"rsi_14":25.03,"sma_20":40.57,"sma_60":43.66,"sma_120":45.09},{"date":"2025-03-06","open":32.2,"high":33.31,"low":31.3,"close":31.93,"volume":19692369,"rsi_14":16.91,"sma_20":39.88,"sma_60":43.31,"sma_120":45.05},{"date":"2025-03-07","open":31.77,"high":32.76,"low":30.27,"close":32.23,"volume":19808079,"rsi_14":18.43,"sma_20":39.24,"sma_60":42.96,"sma_120":45.0},{"date":"2025-03-10","open":31.03,"high":31.65,"low":28.84,"close":29.76,"volume":18789228,"rsi_14":13.09,"sma_20":38.55,"sma_60":42.58,"sma_120":44.9},{"date":"2025-03-11","open":29.92,"high":30.84,"low":28.78,"close":29.76,"volume":17547785,"rsi_14":13.42,"sma_20":37.83,"sma_60":42.21,"sma_120":44.8},{"date":"2025-03-12","open":30.77,"high":31.09,"low":29.23,"close":29.89,"volume":21911839,"rsi_14":14.97,"sma_20":37.16,"sma_60":41.84,"sma_120":44.69},{"date":"2025-03-13","open":29.98,"high":30.31,"low":28.07,"close":28.56,"volume":19203202,"rsi_14":17.37,"sma_20":36.48,"sma_60":41.47,"sma_120":44.57},{"date":"2025-03-14","open":29.45,"high":30.65,"low":29.05,"close":30.58,"volume":13656411,"rsi_14":28.45,"sma_20":35.83,"sma_60":41.16,"sma_120":44.45},{"date":"2025-03-17","open":30.51,"high":31.99,"low":30.45,"close":31.69,"volume":11447291,"rsi_14":33.82,"sma_20":35.25,"sma_60":40.85,"sma_120":44.34},{"date":"2025-03-18","open":31.21,"high":31.23,"low":30.51,"close":30.93,"volume":9581051,"rsi_14":31.84,"sma_20":34.59,"sma_60":40.56,"sma_120":44.24},{"date":"2025-03-19","open":30.96,"high":32.91,"low":30.88,"close":32.33,"volume":10610482,"rsi_14":40.55,"sma_20":34.03,"sma_60":40.4,"sma_120":44.14},{"date":"2025-03-20","open":31.37,"high":32.75,"low":31.32,"close":31.72,"volume":11386406,"rsi_14":35.21,"sma_20":33.5,"sma_60":40.24,"sma_120":44.05},{"date":"2025-03-21","open":30.64,"high":31.39,"low":30.16,"close":31.1,"volume":10929245,"rsi_14":41.0,"sma_20":33.12,"sma_60":40.05,"sma_120":43.96},{"date":"2025-03-24","open":32.53,"high":33.56,"low":32.41,"close":33.42,"volume":9476237,"rsi_14":52.78,"sma_20":32.91,"sma_60":39.91,"sma_120":43.87},{"date":"2025-03-25","open":33.31,"high":33.58,"low":32.54,"close":32.85,"volume":7861545,"rsi_14":47.46,"sma_20":32.68,"sma_60":39.74,"sma_120":43.78},{"date":"2025-03-26","open":32.96,"high":33.36,"low":31.4,"close":31.79,"volume":10128415,"rsi_14":49.2,"sma_20":32.4,"sma_60":39.53,"sma_120":43.69},{"date":"2025-03-27","open":31.7,"high":32.17,"low":30.98,"close":31.38,"volume":8743615,"rsi_14":46.85,"sma_20":32.18,"sma_60":39.34,"sma_120":43.6},{"date":"2025-03-28","open":31.27,"high":31.32,"low":28.94,"close":29.45,"volume":13395533,"rsi_14":48.59,"sma_20":31.8,"sma_60":39.14,"sma_120":43.51},{"date":"2025-03-31","open":28.09,"high":29.47,"low":27.22,"close":29.01,"volume":13435405,"rsi_14":47.16,"sma_20":31.56,"sma_60":38.93,"sma_120":43.39},{"date":"2025-04-01","open":28.75,"high":29.73,"low":27.74,"close":28.99,"volume":11736496,"rsi_14":46.64,"sma_20":31.38,"sma_60":38.72,"sma_120":43.28},{"date":"2025-04-02","open":27.79,"high":30.64,"low":27.69,"close":30.37,"volume":15733249,"rsi_14":55.83,"sma_20":31.21,"sma_60":38.5,"sma_120":43.19},{"date":"2025-04-03","open":26.06,"high":26.92,"low":24.29,"close":24.47,"volume":21376834,"rsi_14":33.37,"sma_20":30.83,"sma_60":38.18,"sma_120":43.04},{"date":"2025-04-04","open":21.72,"high":22.28,"low":19.43,"close":21.14,"volume":41169609,"rsi_14":24.5,"sma_20":30.27,"sma_60":37.82,"sma_120":42.87},{"date":"2025-04-07","open":18.75,"high":24.37,"low":17.86,"close":20.61,"volume":52709317,"rsi_14":24.78,"sma_20":29.8,"sma_60":37.47,"sma_120":42.67},{"date":"2025-04-08","open":22.69,"high":22.78,"low":18.1,"close":18.96,"volume":32954935,"rsi_14":17.75,"sma_20":29.25,"sma_60":37.13,"sma_120":42.46},{"date":"2025-04-09","open":18.3,"high":24.56,"low":17.96,"close":23.81,"volume":64126927,"rsi_14":34.06,"sma_20":28.94,"sma_60":36.87,"sma_120":42.28},{"date":"2025-04-10","open":21.82,"high":22.2,"low":18.99,"close":20.79,"volume":37916021,"rsi_14":31.1,"sma_20":28.55,"sma_60":36.54,"sma_120":42.06},{"date":"2025-04-11","open":20.57,"high":21.8,"low":19.68,"close":21.64,"volume":22797790,"rsi_14":27.16,"sma_20":28.09,"sma_60":36.18,"sma_120":41.85},{"date":"2025-04-14","open":22.82,"high":22.9,"low":21.17,"close":22.43,"volume":22691868,"rsi_14":30.07,"sma_20":27.62,"sma_60":35.83,"sma_120":41.65},{"date":"2025-04-15","open":22.31,"high":23.3,"low":22.16,"close":22.47,"volume":14248396,"rsi_14":31.45,"sma_20":27.19,"sma_60":35.48,"sma_120":41.47},{"date":"2025-04-16","open":22.08,"high":22.47,"low":20.96,"close":21.82,"volume":16770812,"rsi_14":31.16,"sma_20":26.65,"sma_60":35.07,"sma_120":41.28},{"date":"2025-04-17","open":21.8,"high":22.68,"low":21.63,"close":22.33,"volume":15564004,"rsi_14":35.13,"sma_20":26.17,"sma_60":34.68,"sma_120":41.11},{"date":"2025-04-21","open":21.81,"high":21.89,"low":20.28,"close":20.97,"volume":14488806,"rsi_14":33.83,"sma_20":25.66,"sma_60":34.26,"sma_120":40.93},{"date":"2025-04-22","open":21.79,"high":22.81,"low":21.59,"close":22.6,"volume":17961695,"rsi_14":37.92,"sma_20":25.11,"sma_60":33.88,"sma_120":40.77},{"date":"2025-04-23","open":24.56,"high":25.48,"low":23.45,"close":23.58,"volume":19358889,"rsi_14":36.97,"sma_20":24.64,"sma_60":33.54,"sma_120":40.59},{"date":"2025-04-24","open":23.8,"high":25.11,"low":23.46,"close":25.01,"volume":11578675,"rsi_14":51.24,"sma_20":24.3,"sma_60":33.21,"sma_120":40.43},{"date":"2025-04-25","open":24.47,"high":25.06,"low":24.02,"close":25.01,"volume":13165346,"rsi_14":60.59,"sma_20":23.98,"sma_60":32.89,"sma_120":40.28},{"date":"2025-04-28","open":25.15,"high":25.78,"low":24.38,"close":25.3,"volume":11542051,"rsi_14":63.0,"sma_20":23.77,"sma_60":32.56,"sma_120":40.14},{"date":"2025-04-29","open":25.11,"high":26.04,"low":24.57,"close":25.74,"volume":10380896,"rsi_14":70.17,"sma_20":23.6,"sma_60":32.25,"sma_120":40.01},{"date":"2025-04-30","open":24.6,"high":25.5,"low":23.65,"close":25.24,"volume":16656148,"rsi_14":55.77,"sma_20":23.41,"sma_60":31.96,"sma_120":39.86},{"date":"2025-05-01","open":25.55,"high":26.33,"low":24.81,"close":25.7,"volume":17956871,"rsi_14":74.77,"sma_20":23.18,"sma_60":31.65,"sma_120":39.7},{"date":"2025-05-02","open":26.59,"high":27.71,"low":26.52,"close":27.41,"volume":12314531,"rsi_14":76.8,"sma_20":23.32,"sma_60":31.35,"sma_120":39.48},{"date":"2025-05-05","open":26.65,"high":27.44,"low":26.44,"close":26.83,"volume":9449863,"rsi_14":70.86,"sma_20":23.61,"sma_60":31.04,"sma_120":39.27},{"date":"2025-05-06","open":25.86,"high":26.64,"low":25.48,"close":25.92,"volume":10774504,"rsi_14":65.1,"sma_20":23.88,"sma_60":30.74,"sma_120":39.04},{"date":"2025-05-07","open":26.44,"high":26.63,"low":25.64,"close":26.14,"volume":18700871,"rsi_14":69.61,"sma_20":24.24,"sma_60":30.44,"sma_120":38.79},{"date":"2025-05-08","open":27.09,"high":28.27,"low":26.48,"close":27.66,"volume":14125593,"rsi_14":72.19,"sma_20":24.44,"sma_60":30.18,"sma_120":38.57},{"date":"2025-05-09","open":27.76,"high":28.08,"low":27.13,"close":27.47,"volume":10518454,"rsi_14":79.91,"sma_20":24.77,"sma_60":29.93,"sma_120":38.37},{"date":"2025-05-12","open":30.73,"high":31.09,"low":29.53,"close":30.35,"volume":22020906,"rsi_14":82.0,"sma_20":25.21,"sma_60":29.71,"sma_120":38.22},{"date":"2025-05-13","open":30.84,"high":31.1,"low":30.39,"close":30.69,"volume":12638768,"rsi_14":80.99,"sma_20":25.63,"sma_60":29.5,"sma_120":38.08},{"date":"2025-05-14","open":30.44,"high":30.64,"low":29.75,"close":29.89,"volume":10677865,"rsi_14":72.49,"sma_20":26.0,"sma_60":29.26,"sma_120":37.93},{"date":"2025-05-15","open":29.75,"high":30.45,"low":29.25,"close":30.44,"volume":8568917,"rsi_14":73.83,"sma_20":26.44,"sma_60":29.04,"sma_120":37.78},{"date":"2025-05-16","open":30.56,"high":31.26,"low":30.26,"close":31.17,"volume":10596370,"rsi_14":74.79,"sma_20":26.88,"sma_60":28.85,"sma_120":37.64},{"date":"2025-05-19","open":29.81,"high":30.79,"low":29.55,"close":30.75,"volume":8026903,"rsi_14":71.17,"sma_20":27.38,"sma_60":28.72,"sma_120":37.47},{"date":"2025-05-20","open":30.6,"high":31.09,"low":30.31,"close":30.8,"volume":9041287,"rsi_14":74.39,"sma_20":27.79,"sma_60":28.6,"sma_120":37.28},{"date":"2025-05-21","open":29.7,"high":30.13,"low":28.04,"close":28.2,"volume":18406927,"rsi_14":59.24,"sma_20":28.02,"sma_60":28.45,"sma_120":37.05},{"date":"2025-05-22","open":27.8,"high":28.67,"low":27.5,"close":28.19,"volume":14321712,"rsi_14":53.31,"sma_20":28.18,"sma_60":28.29,"sma_120":36.83},{"date":"2025-05-23","open":26.72,"high":28.17,"low":26.69,"close":27.87,"volume":14478507,"rsi_14":54.5,"sma_20":28.33,"sma_60":28.16,"sma_120":36.6},{"date":"2025-05-27","open":29.13,"high":30.01,"low":28.54,"close":29.99,"volume":14105853,"rsi_14":65.94,"sma_20":28.56,"sma_60":28.05,"sma_120":36.39},{"date":"2025-05-28","open":29.99,"high":30.13,"low":28.91,"close":29.05,"volume":12484507,"rsi_14":60.79,"sma_20":28.73,"sma_60":27.97,"sma_120":36.17},{"date":"2025-05-29","open":29.66,"high":29.7,"low":28.62,"close":29.3,"volume":16788796,"rsi_14":56.69,"sma_20":28.94,"sma_60":27.91,"sma_120":35.96},{"date":"2025-05-30","open":28.85,"high":29.32,"low":28.17,"close":28.82,"volume":18168661,"rsi_14":55.43,"sma_20":29.09,"sma_60":27.83,"sma_120":35.74},{"date":"2025-06-02","open":28.93,"high":29.13,"low":27.81,"close":29.12,"volume":10708735,"rsi_14":43.8,"sma_20":29.18,"sma_60":27.78,"sma_120":35.55},{"date":"2025-06-03","open":29.39,"high":30.72,"low":29.02,"close":30.51,"volume":19376905,"rsi_14":49.19,"sma_20":29.37,"sma_60":27.75,"sma_120":35.35},{"date":"2025-06-04","open":30.56,"high":30.92,"low":30.11,"close":30.23,"volume":10880779,"rsi_14":51.66,"sma_20":29.58,"sma_60":27.75,"sma_120":35.17},{"date":"2025-06-05","open":30.33,"high":30.8,"low":29.56,"close":30.23,"volume":24522788,"rsi_14":48.95,"sma_20":29.79,"sma_60":27.76,"sma_120":34.99},{"date":"2025-06-06","open":31.49,"high":31.76,"low":31.11,"close":31.65,"volume":14272709,"rsi_14":52.25,"sma_20":29.99,"sma_60":27.79,"sma_120":34.81},{"date":"2025-06-09","open":32.54,"high":32.73,"low":31.97,"close":32.28,"volume":14584728,"rsi_14":57.13,"sma_20":30.23,"sma_60":27.85,"sma_120":34.66},{"date":"2025-06-10","open":32.83,"high":33.27,"low":32.52,"close":32.83,"volume":11098916,"rsi_14":59.01,"sma_20":30.36,"sma_60":27.89,"sma_120":34.52},{"date":"2025-06-11","open":33.34,"high":33.48,"low":32.28,"close":32.42,"volume":19599310,"rsi_14":73.25,"sma_20":30.45,"sma_60":27.9,"sma_120":34.38},{"date":"2025-06-12","open":31.77,"high":32.25,"low":31.52,"close":32.03,"volume":12748541,"rsi_14":70.26,"sma_20":30.55,"sma_60":27.91,"sma_120":34.24},{"date":"2025-06-13","open":30.7,"high":31.39,"low":29.96,"close":30.27,"volume":21805064,"rsi_14":61.0,"sma_20":30.54,"sma_60":27.88,"sma_120":34.14},{"date":"2025-06-16","open":31.16,"high":31.81,"low":30.82,"close":31.28,"volume":12201272,"rsi_14":56.58,"sma_20":30.55,"sma_60":27.87,"sma_120":34.06},{"date":"2025-06-17","open":30.54,"high":31.15,"low":30.24,"close":30.28,"volume":12086532,"rsi_14":56.24,"sma_20":30.53,"sma_60":27.85,"sma_120":33.95},{"date":"2025-06-18","open":30.24,"high":31.52,"low":29.97,"close":30.76,"volume":11717646,"rsi_14":57.23,"sma_20":30.52,"sma_60":27.81,"sma_120":33.86},{"date":"2025-06-20","open":31.39,"high":31.44,"low":30.23,"close":30.56,"volume":12981744,"rsi_14":58.85,"sma_20":30.64,"sma_60":27.77,"sma_120":33.75},{"date":"2025-06-23","open":30.24,"high":31.65,"low":29.51,"close":31.65,"volume":15861506,"rsi_14":61.93,"sma_20":30.82,"sma_60":27.77,"sma_120":33.65},{"date":"2025-06-24","open":32.33,"high":33.06,"low":31.93,"close":32.81,"volume":12910311,"rsi_14":60.49,"sma_20":31.06,"sma_60":27.79,"sma_120":33.56},{"date":"2025-06-25","open":32.95,"high":32.96,"low":31.69,"close":31.77,"volume":12293333,"rsi_14":56.33,"sma_20":31.14,"sma_60":27.82,"sma_120":33.48},{"date":"2025-06-26","open":32.1,"high":33.3,"low":32.04,"close":33.23,"volume":12207298,"rsi_14":61.45,"sma_20":31.34,"sma_60":27.89,"sma_120":33.41},{"date":"2025-06-27","open":33.52,"high":34.13,"low":32.63,"close":33.29,"volume":15712363,"rsi_14":56.72,"sma_20":31.54,"sma_60":27.96,"sma_120":33.34},{"date":"2025-06-30","open":33.8,"high":33.8,"low":33.21,"close":33.41,"volume":11394282,"rsi_14":54.61,"sma_20":31.76,"sma_60":28.01,"sma_120":33.26},{"date":"2025-07-01","open":32.84,"high":35.59,"low":32.64,"close":34.44,"volume":22513870,"rsi_14":56.56,"sma_20":32.02,"sma_60":28.18,"sma_120":33.18},{"date":"2025-07-02","open":34.61,"high":35.89,"low":34.15,"close":35.86,"volume":15351891,"rsi_14":63.59,"sma_20":32.28,"sma_60":28.42,"sma_120":33.12},{"date":"2025-07-03","open":36.31,"high":36.91,"low":36.18,"close":36.77,"volume":10747190,"rsi_14":68.22,"sma_20":32.6,"sma_60":28.69,"sma_120":33.08},{"date":"2025-07-07","open":36.03,"high":36.64,"low":34.49,"close":35.17,"volume":19479648,"rsi_14":69.1,"sma_20":32.84,"sma_60":28.96,"sma_120":33.04},{"date":"2025-07-08","open":35.53,"high":36.36,"low":35.43,"close":35.87,"volume":12798211,"rsi_14":68.31,"sma_20":33.05,"sma_60":29.16,"sma_120":33.01},{"date":"2025-07-09","open":36.5,"high":37.01,"low":35.78,"close":36.98,"volume":15962177,"rsi_14":76.79,"sma_20":33.28,"sma_60":29.43,"sma_120":32.98},{"date":"2025-07-10","open":36.86,"high":38.17,"low":36.61,"close":37.53,"volume":12862164,"rsi_14":76.92,"sma_20":33.5,"sma_60":29.69,"sma_120":32.94},{"date":"2025-07-11","open":36.73,"high":36.9,"low":35.92,"close":35.96,"volume":14864471,"rsi_14":69.24,"sma_20":33.67,"sma_60":29.92,"sma_120":32.87},{"date":"2025-07-14","open":35.8,"high":36.75,"low":35.66,"close":36.7,"volume":10902487,"rsi_14":68.41,"sma_20":33.9,"sma_60":30.15,"sma_120":32.81},{"date":"2025-07-15","open":37.11,"high":37.2,"low":34.56,"close":34.59,"volume":19540204,"rsi_14":56.19,"sma_20":34.11,"sma_60":30.36,"sma_120":32.72},{"date":"2025-07-16","open":35.2,"high":35.71,"low":33.64,"close":35.55,"volume":19584202,"rsi_14":63.17,"sma_20":34.32,"sma_60":30.58,"sma_120":32.63},{"date":"2025-07-17","open":35.59,"high":37.07,"low":35.42,"close":36.89,"volume":12813529,"rsi_14":62.86,"sma_20":34.64,"sma_60":30.85,"sma_120":32.56},{"date":"2025-07-18","open":37.58,"high":37.63,"low":35.96,"close":36.11,"volume":13824993,"rsi_14":59.44,"sma_20":34.9,"sma_60":31.07,"sma_120":32.48},{"date":"2025-07-21","open":36.72,"high":37.14,"low":35.62,"close":35.69,"volume":12000885,"rsi_14":57.49,"sma_20":35.15,"sma_60":31.27,"sma_120":32.4},{"date":"2025-07-22","open":35.79,"high":36.81,"low":35.31,"close":36.56,"volume":11713464,"rsi_14":57.04,"sma_20":35.39,"sma_60":31.46,"sma_120":32.34},{"date":"2025-07-23","open":37.31,"high":38.23,"low":36.95,"close":38.23,"volume":10780309,"rsi_14":57.71,"sma_20":35.67,"sma_60":31.68,"sma_120":32.29},{"date":"2025-07-24","open":37.65,"high":37.79,"low":36.63,"close":36.67,"volume":12196632,"rsi_14":49.69,"sma_20":35.91,"sma_60":31.87,"sma_120":32.22},{"date":"2025-07-25","open":37.05,"high":37.11,"low":36.12,"close":37.01,"volume":10436967,"rsi_14":56.27,"sma_20":36.1,"sma_60":32.06,"sma_120":32.16},{"date":"2025-07-28","open":37.51,"high":37.55,"low":36.54,"close":36.89,"volume":11596143,"rsi_14":53.6,"sma_20":36.28,"sma_60":32.25,"sma_120":32.11},{"date":"2025-07-29","open":37.58,"high":37.64,"low":35.85,"close":36.18,"volume":12423503,"rsi_14":47.09,"sma_20":36.42,"sma_60":32.42,"sma_120":32.04},{"date":"2025-07-30","open":36.63,"high":37.24,"low":34.91,"close":35.61,"volume":15240385,"rsi_14":43.03,"sma_20":36.48,"sma_60":32.56,"sma_120":31.95},{"date":"2025-07-31","open":35.08,"high":35.82,"low":34.32,"close":34.57,"volume":17991830,"rsi_14":44.72,"sma_20":36.41,"sma_60":32.69,"sma_120":31.86},{"date":"2025-08-01","open":33.01,"high":33.18,"low":31.21,"close":32.41,"volume":20912774,"rsi_14":35.35,"sma_20":36.2,"sma_60":32.79,"sma_120":31.77},{"date":"2025-08-04","open":33.11,"high":34.54,"low":32.93,"close":34.54,"volume":12675988,"rsi_14":49.83,"sma_20":36.16,"sma_60":32.93,"sma_120":31.69},{"date":"2025-08-05","open":34.9,"high":35.28,"low":33.87,"close":35.08,"volume":12530436,"rsi_14":48.39,"sma_20":36.12,"sma_60":33.05,"sma_120":31.62},{"date":"2025-08-06","open":35.13,"high":35.15,"low":34.39,"close":34.96,"volume":10437041,"rsi_14":42.57,"sma_20":36.02,"sma_60":33.18,"sma_120":31.55},{"date":"2025-08-07","open":35.96,"high":36.03,"low":33.98,"close":34.62,"volume":12670765,"rsi_14":44.06,"sma_20":35.88,"sma_60":33.25,"sma_120":31.48},{"date":"2025-08-08","open":35.14,"high":35.38,"low":34.53,"close":34.79,"volume":9085119,"rsi_14":46.32,"sma_20":35.82,"sma_60":33.31,"sma_120":31.41},{"date":"2025-08-11","open":34.97,"high":35.43,"low":34.55,"close":34.76,"volume":10041714,"rsi_14":42.15,"sma_20":35.72,"sma_60":33.39,"sma_120":31.33},{"date":"2025-08-12","open":35.49,"high":37.9,"low":35.16,"close":37.8,"volume":17701257,"rsi_14":48.37,"sma_20":35.88,"sma_60":33.51,"sma_120":31.28},{"date":"2025-08-13","open":38.56,"high":40.14,"low":38.33,"close":40.04,"volume":19198955,"rsi_14":62.43,"sma_20":36.11,"sma_60":33.66,"sma_120":31.25},{"date":"2025-08-14","open":38.58,"high":38.76,"low":37.41,"close":38.45,"volume":19956902,"rsi_14":54.88,"sma_20":36.19,"sma_60":33.79,"sma_120":31.25},{"date":"2025-08-15","open":38.65,"high":38.71,"low":37.35,"close":37.89,"volume":13566307,"rsi_14":53.3,"sma_20":36.28,"sma_60":33.9,"sma_120":31.25},{"date":"2025-08-18","open":37.91,"high":38.54,"low":37.79,"close":38.3,"volume":7694184,"rsi_14":57.1,"sma_20":36.41,"sma_60":34.07,"sma_120":31.26},{"date":"2025-08-19","open":38.3,"high":38.79,"low":37.14,"close":37.39,"volume":13827335,"rsi_14":55.8,"sma_20":36.45,"sma_60":34.22,"sma_120":31.26},{"date":"2025-08-20","open":37.23,"high":37.46,"low":36.13,"close":36.98,"volume":16169003,"rsi_14":58.23,"sma_20":36.39,"sma_60":34.37,"sma_120":31.27},{"date":"2025-08-21","open":36.47,"high":37.43,"low":36.15,"close":37.26,"volume":13258660,"rsi_14":68.95,"sma_20":36.42,"sma_60":34.49,"sma_120":31.27},{"date":"2025-08-22","open":37.89,"high":41.88,"low":37.81,"close":41.59,"volume":28717259,"rsi_14":73.54,"sma_20":36.65,"sma_60":34.7,"sma_120":31.33},{"date":"2025-08-25","open":41.21,"high":41.3,"low":40.28,"close":40.3,"volume":12488175,"rsi_14":66.6,"sma_20":36.82,"sma_60":34.88,"sma_120":31.39},{"date":"2025-08-26","open":40.51,"high":41.55,"low":40.39,"close":41.26,"volume":10777062,"rsi_14":69.05,"sma_20":37.07,"sma_60":35.08,"sma_120":31.46},{"date":"2025-08-27","open":40.95,"high":42.21,"low":40.87,"close":42.12,"volume":9900299,"rsi_14":71.98,"sma_20":37.4,"sma_60":35.3,"sma_120":31.54},{"date":"2025-08-28","open":42.71,"high":42.71,"low":41.81,"close":42.27,"volume":9791668,"rsi_14":71.95,"sma_20":37.78,"sma_60":35.49,"sma_120":31.62},{"date":"2025-08-29","open":42.5,"high":42.65,"low":41.22,"close":41.67,"volume":10667495,"rsi_14":69.63,"sma_20":38.25,"sma_60":35.68,"sma_120":31.72},{"date":"2025-09-02","open":39.95,"high":41.21,"low":39.67,"close":40.96,"volume":11622863,"rsi_14":60.34,"sma_20":38.57,"sma_60":35.86,"sma_120":31.81},{"date":"2025-09-03","open":40.64,"high":41.65,"low":40.22,"close":40.84,"volume":10186582,"rsi_14":53.07,"sma_20":38.86,"sma_60":36.01,"sma_120":31.9},{"date":"2025-09-04","open":41.11,"high":42.37,"low":40.78,"close":42.33,"volume":10470813,"rsi_14":64.84,"sma_20":39.23,"sma_60":36.18,"sma_120":32.01},{"date":"2025-09-05","open":42.98,"high":43.98,"low":41.44,"close":42.92,"volume":20135823,"rsi_14":69.2,"sma_20":39.65,"sma_60":36.34,"sma_120":32.12},{"date":"2025-09-08","open":43.34,"high":43.37,"low":42.2,"close":43.21,"volume":9775325,"rsi_14":68.92,"sma_20":40.07,"sma_60":36.52,"sma_120":32.21},{"date":"2025-09-09","open":43.01,"high":43.04,"low":41.67,"close":42.4,"volume":11993310,"rsi_14":69.45,"sma_20":40.45,"sma_60":36.69,"sma_120":32.3},{"date":"2025-09-10","open":42.69,"high":43.17,"low":41.69,"close":42.18,"volume":12961732,"rsi_14":70.49,"sma_20":40.67,"sma_60":36.89,"sma_120":32.38},{"date":"2025-09-11","open":42.41,"high":44.56,"low":42.09,"close":44.46,"volume":12745388,"rsi_14":74.51,"sma_20":40.9,"sma_60":37.11,"sma_120":32.49},{"date":"2025-09-12","open":44.15,"high":44.2,"low":43.05,"close":43.13,"volume":10373275,"rsi_14":56.61,"sma_20":41.13,"sma_60":37.32,"sma_120":32.59},{"date":"2025-09-15","open":43.58,"high":44.02,"low":43.22,"close":43.66,"volume":9551542,"rsi_14":65.36,"sma_20":41.42,"sma_60":37.53,"sma_120":32.67},{"date":"2025-09-16","open":43.54,"high":43.78,"low":42.61,"close":43.39,"volume":10606941,"rsi_14":60.41,"sma_20":41.68,"sma_60":37.75,"sma_120":32.76},{"date":"2025-09-17","open":43.7,"high":46.66,"low":42.76,"close":43.78,"volume":29462208,"rsi_14":58.51,"sma_20":42.0,"sma_60":37.95,"sma_120":32.86},{"date":"2025-09-18","open":44.78,"high":47.13,"low":44.4,"close":46.94,"volume":16821461,"rsi_14":68.28,"sma_20":42.5,"sma_60":38.18,"sma_120":32.99},{"date":"2025-09-19","open":47.34,"high":47.34,"low":45.59,"close":45.81,"volume":12775985,"rsi_14":65.57,"sma_20":42.93,"sma_60":38.42,"sma_120":33.12},{"date":"2025-09-22","open":45.44,"high":46.87,"low":44.82,"close":46.66,"volume":9383842,"rsi_14":71.19,"sma_20":43.18,"sma_60":38.64,"sma_120":33.27},{"date":"2025-09-23","open":46.99,"high":48.24,"low":46.1,"close":46.32,"volume":11989457,"rsi_14":69.69,"sma_20":43.48,"sma_60":38.86,"sma_120":33.41},{"date":"2025-09-24","open":46.39,"high":46.75,"low":45.03,"close":45.05,"volume":9813548,"rsi_14":59.79,"sma_20":43.67,"sma_60":39.05,"sma_120":33.53},{"date":"2025-09-25","open":43.59,"high":44.12,"low":42.78,"close":43.77,"volume":13775597,"rsi_14":52.73,"sma_20":43.75,"sma_60":39.21,"sma_120":33.69},{"date":"2025-09-26","open":43.93,"high":44.99,"low":43.72,"close":44.84,"volume":11211628,"rsi_14":55.19,"sma_20":43.87,"sma_60":39.36,"sma_120":33.89},{"date":"2025-09-29","open":45.65,"high":45.69,"low":44.53,"close":44.95,"volume":9202088,"rsi_14":58.69,"sma_20":44.03,"sma_60":39.49,"sma_120":34.09},{"date":"2025-09-30","open":44.66,"high":45.23,"low":43.72,"close":45.14,"volume":10021172,"rsi_14":60.14,"sma_20":44.24,"sma_60":39.66,"sma_120":34.31},{"date":"2025-10-01","open":44.37,"high":45.73,"low":44.37,"close":45.46,"volume":10136487,"rsi_14":53.77,"sma_20":44.47,"sma_60":39.82,"sma_120":34.49},{"date":"2025-10-02","open":45.69,"high":46.3,"low":44.85,"close":46.24,"volume":9322034,"rsi_14":62.93,"sma_20":44.66,"sma_60":39.97,"sma_120":34.7},{"date":"2025-10-03","open":46.97,"high":48.55,"low":46.82,"close":47.26,"volume":15752643,"rsi_14":64.41,"sma_20":44.87,"sma_60":40.13,"sma_120":34.91},{"date":"2025-10-06","open":48.31,"high":48.78,"low":47.39,"close":47.83,"volume":10583876,"rsi_14":67.41,"sma_20":45.1,"sma_60":40.33,"sma_120":35.12},{"date":"2025-10-07","open":48.17,"high":48.3,"low":45.73,"close":46.29,"volume":11309638,"rsi_14":58.92,"sma_20":45.29,"sma_60":40.49,"sma_120":35.32},{"date":"2025-10-08","open":46.9,"high":47.84,"low":46.06,"close":47.68,"volume":9084791,"rsi_14":52.8,"sma_20":45.57,"sma_60":40.71,"sma_120":35.54},{"date":"2025-10-09","open":47.49,"high":48.0,"low":46.14,"close":46.78,"volume":11210595,"rsi_14":53.84,"sma_20":45.68,"sma_60":40.89,"sma_120":35.74},{"date":"2025-10-10","open":47.11,"high":47.74,"low":42.43,"close":42.55,"volume":28443326,"rsi_14":36.14,"sma_20":45.65,"sma_60":40.99,"sma_120":35.92},{"date":"2025-10-13","open":44.67,"high":46.18,"low":44.48,"close":46.02,"volume":12834952,"rsi_14":49.17,"sma_20":45.76,"sma_60":41.15,"sma_120":36.11},{"date":"2025-10-14","open":44.28,"high":49.0,"low":43.79,"close":48.01,"volume":17075465,"rsi_14":57.86,"sma_20":45.99,"sma_60":41.36,"sma_120":36.32},{"date":"2025-10-15","open":49.47,"high":50.84,"low":47.56,"close":49.45,"volume":15734374,"rsi_14":64.93,"sma_20":46.27,"sma_60":41.57,"sma_120":36.52},{"date":"2025-10-16","open":49.86,"high":49.98,"low":45.71,"close":46.35,"volume":20157176,"rsi_14":53.61,"sma_20":46.24,"sma_60":41.71,"sma_120":36.7},{"date":"2025-10-17","open":45.28,"high":46.31,"low":44.24,"close":45.31,"volume":16993467,"rsi_14":50.82,"sma_20":46.21,"sma_60":41.85,"sma_120":36.86},{"date":"2025-10-20","open":47.08,"high":48.06,"low":46.84,"close":47.93,"volume":8981128,"rsi_14":55.72,"sma_20":46.27,"sma_60":42.03,"sma_120":37.05},{"date":"2025-10-21","open":47.51,"high":48.04,"low":46.41,"close":47.25,"volume":9825501,"rsi_14":53.63,"sma_20":46.31,"sma_60":42.2,"sma_120":37.23},{"date":"2025-10-22","open":46.7,"high":47.17,"low":43.71,"close":45.16,"volume":18188218,"rsi_14":47.91,"sma_20":46.32,"sma_60":42.35,"sma_120":37.39},{"date":"2025-10-23","open":45.67,"high":47.25,"low":45.34,"close":46.85,"volume":10165541,"rsi_14":49.24,"sma_20":46.47,"sma_60":42.54,"sma_120":37.55},{"date":"2025-10-24","open":48.75,"high":49.5,"low":48.29,"close":48.53,"volume":10207556,"rsi_14":51.25,"sma_20":46.66,"sma_60":42.77,"sma_120":37.73},{"date":"2025-10-27","open":49.89,"high":50.14,"low":48.59,"close":49.07,"volume":10386075,"rsi_14":55.16,"sma_20":46.87,"sma_60":43.05,"sma_120":37.92},{"date":"2025-10-28","open":48.61,"high":49.38,"low":47.76,"close":48.23,"volume":10744069,"rsi_14":51.04,"sma_20":47.02,"sma_60":43.28,"sma_120":38.1},{"date":"2025-10-29","open":48.16,"high":49.49,"low":45.78,"close":47.03,"volume":23376786,"rsi_14":50.47,"sma_20":47.1,"sma_60":43.48,"sma_120":38.27},{"date":"2025-10-30","open":46.1,"high":47.72,"low":45.71,"close":45.84,"volume":15462539,"rsi_14":56.99,"sma_20":47.08,"sma_60":43.66,"sma_120":38.42},{"date":"2025-10-31","open":45.91,"high":46.9,"low":45.19,"close":46.61,"volume":13074280,"rsi_14":51.41,"sma_20":47.05,"sma_60":43.86,"sma_120":38.55},{"date":"2025-11-03","open":46.53,"high":46.69,"low":44.47,"close":46.11,"volume":12999457,"rsi_14":45.11,"sma_20":46.96,"sma_60":44.04,"sma_120":38.68},{"date":"2025-11-04","open":44.05,"high":45.33,"low":43.6,"close":43.72,"volume":14149644,"rsi_14":35.92,"sma_20":46.83,"sma_60":44.19,"sma_120":38.79},{"date":"2025-11-05","open":44.13,"high":46.16,"low":43.96,"close":45.61,"volume":13203787,"rsi_14":48.04,"sma_20":46.73,"sma_60":44.32,"sma_120":38.92},{"date":"2025-11-06","open":45.36,"high":45.64,"low":42.96,"close":43.16,"volume":14540480,"rsi_14":44.77,"sma_20":46.55,"sma_60":44.37,"sma_120":39.02},{"date":"2025-11-07","open":42.08,"high":43.83,"low":40.94,"close":43.78,"volume":18705238,"rsi_14":38.79,"sma_20":46.61,"sma_60":44.46,"sma_120":39.12},{"date":"2025-11-10","open":45.63,"high":45.75,"low":44.14,"close":45.09,"volume":10821747,"rsi_14":44.35,"sma_20":46.56,"sma_60":44.58,"sma_120":39.24},{"date":"2025-11-11","open":44.75,"high":45.48,"low":44.25,"close":45.2,"volume":8508488,"rsi_14":50.12,"sma_20":46.42,"sma_60":44.7,"sma_120":39.38},{"date":"2025-11-12","open":45.54,"high":46.37,"low":44.68,"close":44.87,"volume":11360232,"rsi_14":43.71,"sma_20":46.19,"sma_60":44.82,"sma_120":39.52},{"date":"2025-11-13","open":43.86,"high":44.32,"low":40.56,"close":41.11,"volume":17839252,"rsi_14":29.24,"sma_20":45.93,"sma_60":44.89,"sma_120":39.63},{"date":"2025-11-14","open":39.25,"high":42.02,"low":39.22,"close":41.38,"volume":17165327,"rsi_14":28.2,"sma_20":45.73,"sma_60":44.96,"sma_120":39.72},{"date":"2025-11-17","open":40.84,"high":41.55,"low":38.41,"close":38.92,"volume":13650246,"rsi_14":25.82,"sma_20":45.28,"sma_60":44.91,"sma_120":39.8},{"date":"2025-11-18","open":38.18,"high":40.06,"low":38.0,"close":39.25,"volume":20186485,"rsi_14":28.83,"sma_20":44.88,"sma_60":44.89,"sma_120":39.88},{"date":"2025-11-19","open":39.42,"high":40.7,"low":38.73,"close":39.27,"volume":11206216,"rsi_14":30.9,"sma_20":44.58,"sma_60":44.86,"sma_120":39.97},{"date":"2025-11-20","open":41.14,"high":42.06,"low":36.95,"close":37.06,"volume":22297354,"rsi_14":24.4,"sma_20":44.09,"sma_60":44.77,"sma_120":40.04},{"date":"2025-11-21","open":37.41,"high":40.86,"low":37.24,"close":40.16,"volume":23055693,"rsi_14":35.98,"sma_20":43.67,"sma_60":44.73,"sma_120":40.11},{"date":"2025-11-24","open":40.31,"high":42.54,"low":40.07,"close":42.29,"volume":10853633,"rsi_14":46.6,"sma_20":43.33,"sma_60":44.74,"sma_120":40.21},{"date":"2025-11-25","open":42.75,"high":45.29,"low":42.37,"close":45.08,"volume":13046844,"rsi_14":48.79,"sma_20":43.18,"sma_60":44.81,"sma_120":40.34},{"date":"2025-11-26","open":45.01,"high":47.07,"low":44.87,"close":46.24,"volume":9120270,"rsi_14":57.48,"sma_20":43.14,"sma_60":44.9,"sma_120":40.46},{"date":"2025-11-28","open":46.67,"high":47.05,"low":46.09,"close":46.97,"volume":4634689,"rsi_14":57.71,"sma_20":43.19,"sma_60":44.98,"sma_120":40.58},{"date":"2025-12-01","open":45.23,"high":46.41,"low":45.12,"close":45.28,"volume":8036198,"rsi_14":50.45,"sma_20":43.13,"sma_60":45.02,"sma_120":40.68},{"date":"2025-12-02","open":46.22,"high":46.24,"low":44.99,"close":45.03,"volume":8386695,"rsi_14":49.6,"sma_20":43.07,"sma_60":45.04,"sma_120":40.78},{"date":"2025-12-03","open":45.49,"high":47.55,"low":45.17,"close":47.44,"volume":10651552,"rsi_14":55.52,"sma_20":43.26,"sma_60":45.13,"sma_120":40.91},{"date":"2025-12-04","open":47.08,"high":49.15,"low":46.81,"close":48.66,"volume":10570701,"rsi_14":68.17,"sma_20":43.41,"sma_60":45.23,"sma_120":41.06},{"date":"2025-12-05","open":48.46,"high":49.12,"low":47.75,"close":48.02,"volume":8653239,"rsi_14":65.69,"sma_20":43.65,"sma_60":45.29,"sma_120":41.2},{"date":"2025-12-08","open":49.15,"high":49.16,"low":47.67,"close":48.09,"volume":8579745,"rsi_14":74.45,"sma_20":43.87,"sma_60":45.37,"sma_120":41.35},{"date":"2025-12-09","open":47.71,"high":49.24,"low":47.63,"close":48.36,"volume":8193307,"rsi_14":74.37,"sma_20":44.03,"sma_60":45.45,"sma_120":41.49},{"date":"2025-12-10","open":48.06,"high":51.32,"low":47.87,"close":50.32,"volume":17928605,"rsi_14":76.79,"sma_20":44.29,"sma_60":45.57,"sma_120":41.66},{"date":"2025-12-11","open":50.22,"high":52.2,"low":50.03,"close":52.09,"volume":12903811,"rsi_14":87.2,"sma_20":44.65,"sma_60":45.7,"sma_120":41.83},{"date":"2025-12-12","open":52.16,"high":52.3,"low":49.44,"close":49.69,"volume":15146729,"rsi_14":74.42,"sma_20":45.08,"sma_60":45.75,"sma_120":41.97},{"date":"2025-12-15","open":50.65,"high":50.72,"low":48.42,"close":48.53,"volume":11810708,"rsi_14":66.83,"sma_20":45.44,"sma_60":45.79,"sma_120":42.11},{"date":"2025-12-16","open":48.09,"high":49.1,"low":46.98,"close":47.79,"volume":12399948,"rsi_14":58.23,"sma_20":45.89,"sma_60":45.81,"sma_120":42.23},{"date":"2025-12-17","open":48.08,"high":49.09,"low":45.98,"close":46.27,"volume":10563773,"rsi_14":50.09,"sma_20":46.24,"sma_60":45.81,"sma_120":42.33},{"date":"2025-12-18","open":47.92,"high":48.58,"low":46.82,"close":47.1,"volume":13617616,"rsi_14":50.38,"sma_20":46.63,"sma_60":45.84,"sma_120":42.45},{"date":"2025-12-19","open":47.36,"high":48.57,"low":47.27,"close":48.22,"volume":8247991,"rsi_14":59.0,"sma_20":47.19,"sma_60":45.92,"sma_120":42.56},{"date":"2025-12-22","open":49.1,"high":50.7,"low":49.02,"close":49.83,"volume":6411463,"rsi_14":63.55,"sma_20":47.67,"sma_60":46.0,"sma_120":42.68},{"date":"2025-12-23","open":49.15,"high":49.59,"low":48.57,"close":48.9,"volume":6227824,"rsi_14":54.39,"sma_20":48.0,"sma_60":46.07,"sma_120":42.78},{"date":"2025-12-24","open":48.81,"high":49.33,"low":48.34,"close":49.25,"volume":4409105,"rsi_14":51.82,"sma_20":48.21,"sma_60":46.14,"sma_120":42.9},{"date":"2025-12-26","open":49.15,"high":49.23,"low":47.87,"close":48.44,"volume":5867638,"rsi_14":51.25,"sma_20":48.32,"sma_60":46.19,"sma_120":43.0},{"date":"2025-12-29","open":47.78,"high":48.51,"low":47.26,"close":47.56,"volume":6342909,"rsi_14":48.29,"sma_20":48.35,"sma_60":46.21,"sma_120":43.09},{"date":"2025-12-30","open":47.63,"high":47.72,"low":46.47,"close":46.53,"volume":6389668,"rsi_14":44.58,"sma_20":48.41,"sma_60":46.19,"sma_120":43.16},{"date":"2025-12-31","open":46.54,"high":46.63,"low":45.36,"close":45.46,"volume":6830288,"rsi_14":34.93,"sma_20":48.43,"sma_60":46.15,"sma_120":43.24},{"date":"2026-01-02","open":46.25,"high":46.99,"low":45.22,"close":46.84,"volume":11105799,"rsi_14":33.33,"sma_20":48.4,"sma_60":46.16,"sma_120":43.33},{"date":"2026-01-05","open":47.39,"high":49.5,"low":47.26,"close":49.07,"volume":10169096,"rsi_14":47.93,"sma_20":48.42,"sma_60":46.19,"sma_120":43.45},{"date":"2026-01-06","open":48.76,"high":51.06,"low":48.33,"close":50.96,"volume":9772030,"rsi_14":57.33,"sma_20":48.56,"sma_60":46.25,"sma_120":43.57},{"date":"2026-01-07","open":51.15,"high":51.4,"low":49.72,"close":50.6,"volume":8415554,"rsi_14":58.66,"sma_20":48.69,"sma_60":46.39,"sma_120":43.69},{"date":"2026-01-08","open":50.15,"high":52.64,"low":49.94,"close":52.26,"volume":10761198,"rsi_14":68.41,"sma_20":48.88,"sma_60":46.49,"sma_120":43.82},{"date":"2026-01-09","open":53.0,"high":54.19,"low":52.11,"close":53.4,"volume":11836369,"rsi_14":69.01,"sma_20":49.03,"sma_60":46.58,"sma_120":43.97},{"date":"2026-01-12","open":52.83,"high":54.27,"low":52.17,"close":54.17,"volume":8376880,"rsi_14":68.34,"sma_20":49.14,"sma_60":46.66,"sma_120":44.12},{"date":"2026-01-13","open":54.71,"high":55.01,"low":53.52,"close":54.07,"volume":8612527,"rsi_14":64.39,"sma_20":49.35,"sma_60":46.79,"sma_120":44.25},{"date":"2026-01-14","open":53.88,"high":55.35,"low":53.33,"close":55.19,"volume":9336399,"rsi_14":71.26,"sma_20":49.69,"sma_60":46.95,"sma_120":44.4},{"date":"2026-01-15","open":55.7,"high":57.56,"low":55.5,"close":56.61,"volume":9516817,"rsi_14":73.19,"sma_20":50.13,"sma_60":47.1,"sma_120":44.56},{"date":"2026-01-16","open":56.73,"high":57.64,"low":56.06,"close":56.72,"volume":8175042,"rsi_14":77.3,"sma_20":50.65,"sma_60":47.25,"sma_120":44.73},{"date":"2026-01-20","open":53.75,"high":56.27,"low":53.7,"close":54.68,"volume":11564596,"rsi_14":71.78,"sma_20":51.03,"sma_60":47.41,"sma_120":44.88},{"date":"2026-01-21","open":55.92,"high":58.38,"low":54.86,"close":57.89,"volume":14173591,"rsi_14":80.66,"sma_20":51.51,"sma_60":47.6,"sma_120":45.07},{"date":"2026-01-22","open":59.2,"high":60.33,"low":58.92,"close":59.17,"volume":10385847,"rsi_14":86.57,"sma_20":51.98,"sma_60":47.77,"sma_120":45.27},{"date":"2026-01-23","open":58.61,"high":58.65,"low":55.64,"close":55.87,"volume":10115800,"rsi_14":71.84,"sma_20":52.32,"sma_60":47.89,"sma_120":45.47},{"date":"2026-01-26","open":55.97,"high":56.99,"low":55.01,"close":55.3,"volume":8398300,"rsi_14":66.39,"sma_20":52.63,"sma_60":48.0,"sma_120":45.64},{"date":"2026-01-27","open":55.33,"high":55.84,"low":54.48,"close":55.74,"volume":5821200,"rsi_14":63.59,"sma_20":52.99,"sma_60":48.15,"sma_120":45.81},{"date":"2026-01-28","open":56.51,"high":56.97,"low":54.41,"close":54.89,"volume":9266100,"rsi_14":61.9,"sma_20":53.36,"sma_60":48.3,"sma_120":45.98},{"date":"2026-01-29","open":55.32,"high":55.94,"low":52.41,"close":54.86,"volume":9651800,"rsi_14":57.92,"sma_20":53.78,"sma_60":48.44,"sma_120":46.15},{"date":"2026-01-30","open":53.41,"high":54.61,"low":51.45,"close":52.52,"volume":13719500,"rsi_14":47.5,"sma_20":54.13,"sma_60":48.54,"sma_120":46.29},{"date":"2026-02-02","open":51.74,"high":54.98,"low":51.7,"close":54.01,"volume":8606100,"rsi_14":49.56,"sma_20":54.49,"sma_60":48.72,"sma_120":46.45},{"date":"2026-02-03","open":54.55,"high":55.77,"low":51.78,"close":54.39,"volume":11559800,"rsi_14":50.86,"sma_20":54.76,"sma_60":48.86,"sma_120":46.59},{"date":"2026-02-04","open":55.22,"high":55.52,"low":50.86,"close":52.95,"volume":14076100,"rsi_14":44.09,"sma_20":54.86,"sma_60":49.02,"sma_120":46.7},{"date":"2026-02-05","open":51.7,"high":53.6,"low":49.64,"close":50.13,"volume":13244200,"rsi_14":34.05,"sma_20":54.83,"sma_60":49.13,"sma_120":46.8},{"date":"2026-02-06","open":52.29,"high":55.84,"low":52.25,"close":55.43,"volume":10706900,"rsi_14":47.45,"sma_20":54.99,"sma_60":49.3,"sma_120":46.94},{"date":"2026-02-09","open":55.33,"high":57.08,"low":54.38,"close":56.59,"volume":7038700,"rsi_14":53.87,"sma_20":55.15,"sma_60":49.49,"sma_120":47.09},{"date":"2026-02-10","open":56.81,"high":57.61,"low":55.93,"close":56.12,"volume":6769092,"rsi_14":72.75,"sma_20":52.34,"sma_60":47.89,"sma_120":45.47},{"date":"2026-02-11","open":57.6,"high":57.89,"low":53.55,"close":55.32,"volume":11256219,"rsi_14":66.46,"sma_20":52.64,"sma_60":48.01,"sma_120":45.64},{"date":"2026-02-12","open":56.62,"high":56.89,"low":51.23,"close":51.98,"volume":11968830,"rsi_14":52.49,"sma_20":52.82,"sma_60":48.09,"sma_120":45.78},{"date":"2026-02-13","open":52.54,"high":55.22,"low":51.24,"close":53.88,"volume":13158166,"rsi_14":57.48,"sma_20":53.14,"sma_60":48.23,"sma_120":45.94},{"date":"2026-02-17","open":53.69,"high":54.74,"low":51.5,"close":53.97,"volume":10745720,"rsi_14":46.08,"sma_20":54.88,"sma_60":50.59,"sma_120":47.74},{"date":"2026-02-18","open":53.92,"high":56.32,"low":53.22,"close":54.54,"volume":9321400,"rsi_14":49.21,"sma_20":54.87,"sma_60":50.84,"sma_120":47.85},{"date":"2026-02-19","open":53.65,"high":54.91,"low":52.73,"close":54.91,"volume":8332600,"rsi_14":50.11,"sma_20":54.72,"sma_60":51.14,"sma_120":47.96},{"date":"2026-02-20","open":53.75,"high":56.52,"low":53.34,"close":54.89,"volume":12720642,"rsi_14":55.88,"sma_20":54.51,"sma_60":51.38,"sma_120":48.06},{"date":"2026-02-23","open":54.11,"high":54.7,"low":50.83,"close":52.3,"volume":13206200,"rsi_14":45.98,"sma_20":54.33,"sma_60":51.55,"sma_120":48.15},{"date":"2026-02-24","open":52.16,"high":54.44,"low":51.89,"close":53.96,"volume":8178128,"rsi_14":49.48,"sma_20":54.34,"sma_60":48.66,"sma_120":46.43},{"date":"2026-02-25","open":55.05,"high":55.14,"low":53.43,"close":54.71,"volume":8312796,"rsi_14":54.03,"sma_20":54.21,"sma_60":51.84,"sma_120":48.37},{"date":"2026-02-26","open":55.11,"high":55.73,"low":53.2,"close":55.57,"volume":9677482,"rsi_14":50.89,"sma_20":54.85,"sma_60":49.02,"sma_120":46.7},{"date":"2026-02-27","open":53.15,"high":53.55,"low":51.69,"close":52.71,"volume":10589044,"rsi_14":41.13,"sma_20":54.95,"sma_60":49.17,"sma_120":46.82},{"date":"2026-03-02","open":50.64,"high":54.42,"low":50.5,"close":54.14,"volume":13659878,"rsi_14":43.01,"sma_20":54.21,"sma_60":52.26,"sma_120":48.65},{"date":"2026-03-03","open":49.74,"high":52.41,"low":47.62,"close":51.28,"volume":16757855,"rsi_14":37.96,"sma_20":54.08,"sma_60":52.32,"sma_120":48.72},{"date":"2026-03-04","open":52.32,"high":53.47,"low":51.03,"close":52.73,"volume":8003558,"rsi_14":38.46,"sma_20":54.87,"sma_60":49.55,"sma_120":47.19},{"date":"2026-03-05","open":51.08,"high":52.12,"low":48.18,"close":49.74,"volume":16367351,"rsi_14":30.43,"sma_20":54.66,"sma_60":49.7,"sma_120":47.29},{"date":"2026-03-06","open":46.69,"high":47.69,"low":45.74,"close":46.29,"volume":21140926,"rsi_14":29.91,"sma_20":54.21,"sma_60":49.78,"sma_120":47.37},{"date":"2026-03-09","open":44.42,"high":48.34,"low":42.71,"close":47.77,"volume":20619575,"rsi_14":36.61,"sma_20":53.26,"sma_60":52.38,"sma_120":48.91},{"date":"2026-03-10","open":47.46,"high":50.04,"low":47.1,"close":47.67,"volume":16716969,"rsi_14":34.87,"sma_20":52.81,"sma_60":52.33,"sma_120":48.95},{"date":"2026-03-11","open":47.04,"high":48.22,"low":46.1,"close":47.33,"volume":14036661,"rsi_14":33.87,"sma_20":52.94,"sma_60":50.2,"sma_120":47.53},{"date":"2026-03-12","open":45.13,"high":45.59,"low":43.82,"close":44.28,"volume":18379457,"rsi_14":29.39,"sma_20":51.82,"sma_60":52.16,"sma_120":48.96},{"date":"2026-03-13","open":45.19,"high":45.91,"low":43.22,"close":43.76,"volume":16312146,"rsi_14":31.94,"sma_20":51.41,"sma_60":52.08,"sma_120":48.94},{"date":"2026-03-16","open":45.42,"high":46.35,"low":44.71,"close":45.0,"volume":9379576,"rsi_14":30.74,"sma_20":50.96,"sma_60":52.03,"sma_120":48.92},{"date":"2026-03-17","open":45.7,"high":46.73,"low":45.26,"close":45.83,"volume":8366590,"rsi_14":31.07,"sma_20":50.46,"sma_60":50.44,"sma_120":47.62},{"date":"2026-03-18","open":44.93,"high":45.36,"low":43.56,"close":43.64,"volume":11817564,"rsi_14":25.86,"sma_20":50.04,"sma_60":50.39,"sma_120":47.65},{"date":"2026-03-19","open":42.02,"high":45.73,"low":41.78,"close":44.48,"volume":15883466,"rsi_14":31.72,"sma_20":49.57,"sma_60":50.35,"sma_120":47.66},{"date":"2026-03-20","open":44.08,"high":44.37,"low":40.53,"close":41.52,"volume":16210563,"rsi_14":23.98,"sma_20":48.95,"sma_60":50.29,"sma_120":47.65},{"date":"2026-03-23","open":44.02,"high":46.18,"low":43.5,"close":44.18,"volume":14762536,"rsi_14":35.12,"sma_20":48.41,"sma_60":50.27,"sma_120":47.66},{"date":"2026-03-24","open":43.13,"high":45.64,"low":42.68,"close":44.89,"volume":14905635,"rsi_14":33.21,"sma_20":47.95,"sma_60":50.23,"sma_120":47.68},{"date":"2026-03-25","open":46.47,"high":47.19,"low":45.29,"close":46.52,"volume":11591638,"rsi_14":42.68,"sma_20":47.54,"sma_60":50.19,"sma_120":47.71},{"date":"2026-03-26","open":44.91,"high":46.54,"low":43.95,"close":44.11,"volume":11892021,"rsi_14":44.78,"sma_20":46.97,"sma_60":50.13,"sma_120":47.71},{"date":"2026-03-27","open":43.31,"high":43.68,"low":41.39,"close":41.75,"volume":11035711,"rsi_14":36.17,"sma_20":46.42,"sma_60":50.02,"sma_120":47.7},{"date":"2026-03-30","open":42.88,"high":42.89,"low":39.45,"close":39.92,"volume":17416278,"rsi_14":33.55,"sma_20":45.71,"sma_60":49.88,"sma_120":47.67},{"date":"2026-03-31","open":41.63,"high":44.58,"low":41.24,"close":44.08,"volume":17435445,"rsi_14":44.11,"sma_20":45.34,"sma_60":49.77,"sma_120":47.67},{"date":"2026-04-01","open":45.15,"high":46.46,"low":44.7,"close":44.92,"volume":10101827,"rsi_14":51.09,"sma_20":44.95,"sma_60":49.65,"sma_120":47.68},{"date":"2026-04-02","open":42.4,"high":46.39,"low":42.37,"close":45.79,"volume":10446292,"rsi_14":53.92,"sma_20":44.75,"sma_60":49.59,"sma_120":47.67},{"date":"2026-04-06","open":45.64,"high":46.76,"low":45.26,"close":46.41,"volume":9610434,"rsi_14":52.79,"sma_20":44.76,"sma_60":51.08,"sma_120":48.73},{"date":"2026-04-07","open":45.77,"high":46.99,"low":44.83,"close":46.69,"volume":14525154,"rsi_14":51.74,"sma_20":44.7,"sma_60":49.53,"sma_120":47.67},{"date":"2026-04-08","open":51.4,"high":51.81,"low":49.72,"close":50.82,"volume":11788214,"rsi_14":63.61,"sma_20":44.86,"sma_60":49.61,"sma_120":47.71},{"date":"2026-04-09","open":49.88,"high":52.26,"low":49.87,"close":51.72,"volume":7491826,"rsi_14":63.71,"sma_20":45.08,"sma_60":49.68,"sma_120":47.76},{"date":"2026-04-10","open":51.98,"high":52.15,"low":50.73,"close":51.3,"volume":5980701,"rsi_14":70.5,"sma_20":45.43,"sma_60":49.73,"sma_120":47.83},{"date":"2026-04-13","open":50.69,"high":53.67,"low":50.57,"close":53.5,"volume":7195234,"rsi_14":69.92,"sma_20":45.92,"sma_60":49.79,"sma_120":47.9},{"date":"2026-04-14","open":54.75,"high":56.13,"low":54.23,"close":55.7,"volume":7951566,"rsi_14":71.74,"sma_20":46.45,"sma_60":49.91,"sma_120":47.99},{"date":"2026-04-15","open":55.74,"high":56.24,"low":55.0,"close":56.13,"volume":6506911,"rsi_14":70.31,"sma_20":46.97,"sma_60":50.02,"sma_120":48.08},{"date":"2026-04-16","open":56.14,"high":56.7,"low":55.27,"close":56.47,"volume":7501451,"rsi_14":78.66,"sma_20":47.61,"sma_60":50.16,"sma_120":48.17},{"date":"2026-04-17","open":58.8,"high":61.21,"low":58.41,"close":60.02,"volume":9744010,"rsi_14":90.14,"sma_20":48.39,"sma_60":50.36,"sma_120":48.28},{"date":"2026-04-20","open":59.35,"high":61.28,"low":59.25,"close":61.07,"volume":6534529,"rsi_14":98.09,"sma_20":49.36,"sma_60":50.61,"sma_120":48.4},{"date":"2026-04-21","open":61.64,"high":62.67,"low":58.73,"close":59.22,"volume":9860188,"rsi_14":88.46,"sma_20":50.11,"sma_60":50.83,"sma_120":48.49},{"date":"2026-04-22","open":61.15,"high":61.43,"low":59.46,"close":60.47,"volume":6796009,"rsi_14":88.66,"sma_20":50.89,"sma_60":51.06,"sma_120":48.61},{"date":"2026-04-23","open":60.62,"high":61.34,"low":57.48,"close":59.82,"volume":10862004,"rsi_14":85.23,"sma_20":51.56,"sma_60":51.24,"sma_120":48.71},{"date":"2026-04-24","open":60.5,"high":61.46,"low":58.93,"close":60.5,"volume":7461772,"rsi_14":85.32,"sma_20":52.38,"sma_60":51.4,"sma_120":48.83},{"date":"2026-04-27","open":60.62,"high":61.54,"low":60.23,"close":60.81,"volume":4258924,"rsi_14":85.35,"sma_20":53.33,"sma_60":51.57,"sma_120":48.98},{"date":"2026-04-28","open":60.06,"high":60.69,"low":58.02,"close":58.69,"volume":6267111,"rsi_14":71.95,"sma_20":54.27,"sma_60":51.68,"sma_120":49.08},{"date":"2026-04-29","open":58.65,"high":58.94,"low":56.4,"close":57.49,"volume":6675973,"rsi_14":65.7,"sma_20":54.94,"sma_60":51.74,"sma_120":49.16},{"date":"2026-04-30","open":58.12,"high":61.34,"low":57.72,"close":61.18,"volume":7684973,"rsi_14":72.97,"sma_20":55.76,"sma_60":51.86,"sma_120":49.26},{"date":"2026-05-01","open":61.62,"high":62.35,"low":60.24,"close":62.02,"volume":7681584,"rsi_14":71.1,"sma_20":56.57,"sma_60":51.99,"sma_120":49.39},{"date":"2026-05-04","open":61.6,"high":63.01,"low":59.9,"close":61.07,"volume":8215535,"rsi_14":64.14,"sma_20":57.3,"sma_60":52.09,"sma_120":49.52},{"date":"2026-05-05","open":62.53,"high":64.36,"low":62.43,"close":64.14,"volume":5772779,"rsi_14":68.56,"sma_20":58.18,"sma_60":52.22,"sma_120":49.66},{"date":"2026-05-06","open":66.01,"high":67.14,"low":64.67,"close":66.98,"volume":6816314,"rsi_14":71.86,"sma_20":58.99,"sma_60":52.39,"sma_120":49.82},{"date":"2026-05-07","open":67.51,"high":67.53,"low":63.03,"close":63.78,"volume":8344068,"rsi_14":58.02,"sma_20":59.59,"sma_60":52.54,"sma_120":49.98},{"date":"2026-05-08","open":64.94,"high":65.57,"low":63.98,"close":65.04,"volume":5605926,"rsi_14":58.3,"sma_20":60.28,"sma_60":52.66,"sma_120":50.13},{"date":"2026-05-11","open":65.57,"high":66.99,"low":65.31,"close":65.85,"volume":5378000,"rsi_14":64.49,"sma_20":60.9,"sma_60":52.77,"sma_120":50.27},{"date":"2026-05-12","open":64.9,"high":64.92,"low":60.94,"close":63.9,"volume":9052805,"rsi_14":57.32,"sma_20":61.31,"sma_60":52.9,"sma_120":50.39},{"date":"2026-05-13","open":64.17,"high":64.52,"low":62.09,"close":63.97,"volume":5716835,"rsi_14":58.97,"sma_20":61.7,"sma_60":53.04,"sma_120":50.52},{"date":"2026-05-14","open":64.73,"high":65.93,"low":63.46,"close":65.11,"volume":7575530,"rsi_14":59.86,"sma_20":62.13,"sma_60":53.26,"sma_120":50.68},{"date":"2026-05-15","open":62.27,"high":62.27,"low":60.17,"close":60.41,"volume":9584218,"rsi_14":49.32,"sma_20":62.15,"sma_60":53.37,"sma_120":50.8},{"date":"2026-05-18","open":61.17,"high":61.33,"low":58.0,"close":59.32,"volume":8370696,"rsi_14":51.14,"sma_20":62.06,"sma_60":53.46,"sma_120":50.9},{"date":"2026-05-19","open":57.95,"high":58.72,"low":55.89,"close":57.42,"volume":8558766,"rsi_14":49.89,"sma_20":61.97,"sma_60":53.5,"sma_120":51.0},{"date":"2026-05-20","open":58.57,"high":61.81,"low":57.62,"close":61.69,"volume":8472883,"rsi_14":50.92,"sma_20":62.04,"sma_60":53.63,"sma_120":51.15},{"date":"2026-05-21","open":60.88,"high":64.17,"low":59.89,"close":63.42,"volume":7657983,"rsi_14":52.41,"sma_20":62.22,"sma_60":53.77,"sma_120":51.29},{"date":"2026-05-22","open":64.47,"high":66.09,"low":64.15,"close":65.09,"volume":6198153,"rsi_14":56.76,"sma_20":62.45,"sma_60":53.93,"sma_120":51.48},{"date":"2026-05-26","open":67.4,"high":68.82,"low":66.92,"close":68.81,"volume":4594354,"rsi_14":57.67,"sma_20":62.85,"sma_60":54.2,"sma_120":51.69},{"date":"2026-05-27","open":69.26,"high":69.65,"low":67.96,"close":68.68,"volume":4464886,"rsi_14":53.09,"sma_20":63.35,"sma_60":54.44,"sma_120":51.88},{"date":"2026-05-28","open":68.18,"high":70.33,"low":66.99,"close":69.82,"volume":4704235,"rsi_14":61.83,"sma_20":63.96,"sma_60":54.75,"sma_120":52.09},{"date":"2026-05-29","open":69.32,"high":69.37,"low":67.15,"close":68.61,"volume":6470320,"rsi_14":56.98,"sma_20":64.34,"sma_60":55.01,"sma_120":52.28},{"date":"2026-06-01","open":67.18,"high":68.76,"low":65.73,"close":67.66,"volume":4787080,"rsi_14":53.48,"sma_20":64.62,"sma_60":55.31,"sma_120":52.51},{"date":"2026-06-02","open":67.26,"high":69.63,"low":67.25,"close":69.47,"volume":4561804,"rsi_14":60.91,"sma_20":65.04,"sma_60":55.7,"sma_120":52.74},{"date":"2026-06-03","open":68.33,"high":68.33,"low":66.03,"close":66.62,"volume":6611359,"rsi_14":54.71,"sma_20":65.16,"sma_60":56.01,"sma_120":52.97},{"date":"2026-06-04","open":66.54,"high":70.23,"low":65.93,"close":69.62,"volume":5307570,"rsi_14":57.47,"sma_20":65.29,"sma_60":56.38,"sma_120":53.22},{"date":"2026-06-05","open":67.57,"high":67.72,"low":61.13,"close":62.21,"volume":12094625,"rsi_14":52.73,"sma_20":65.22,"sma_60":56.63,"sma_120":53.41},{"date":"2026-06-08","open":64.76,"high":65.59,"low":63.46,"close":63.82,"volume":5009264,"rsi_14":56.74,"sma_20":65.16,"sma_60":56.95,"sma_120":53.64},{"date":"2026-06-09","open":65.82,"high":68.31,"low":59.43,"close":64.38,"volume":15281039,"rsi_14":60.83,"sma_20":65.08,"sma_60":57.3,"sma_120":53.84},{"date":"2026-06-10","open":64.1,"high":67.08,"low":62.17,"close":62.35,"volume":11841202,"rsi_14":51.05,"sma_20":65.0,"sma_60":57.59,"sma_120":54.01},{"date":"2026-06-11","open":63.99,"high":68.33,"low":63.68,"close":67.91,"volume":12159545,"rsi_14":56.67,"sma_20":65.2,"sma_60":57.96,"sma_120":54.2},{"date":"2026-06-12","open":68.71,"high":71.54,"low":67.79,"close":69.62,"volume":7811382,"rsi_14":56.71,"sma_20":65.43,"sma_60":58.39,"sma_120":54.39},{"date":"2026-06-15","open":72.68,"high":73.6,"low":70.8,"close":71.31,"volume":6049736,"rsi_14":53.97,"sma_20":65.97,"sma_60":58.84,"sma_120":54.59},{"date":"2026-06-16","open":71.92,"high":72.81,"low":69.07,"close":69.44,"volume":4577426,"rsi_14":51.2,"sma_20":66.48,"sma_60":59.3,"sma_120":54.79},{"date":"2026-06-17","open":69.67,"high":72.02,"low":67.16,"close":67.75,"volume":9083279,"rsi_14":46.97,"sma_20":67.0,"sma_60":59.7,"sma_120":54.98},{"date":"2026-06-18","open":70.94,"high":71.94,"low":68.81,"close":71.68,"volume":6149766,"rsi_14":54.2,"sma_20":67.5,"sma_60":60.14,"sma_120":55.19},{"date":"2026-06-22","open":72.79,"high":74.52,"low":72.12,"close":73.62,"volume":4006941,"rsi_14":57.83,"sma_20":68.0,"sma_60":60.59,"sma_120":55.39},{"date":"2026-06-23","open":69.95,"high":73.25,"low":69.31,"close":71.42,"volume":6409475,"rsi_14":52.43,"sma_20":68.32,"sma_60":61.05,"sma_120":55.59},{"date":"2026-06-24","open":71.87,"high":74.59,"low":70.98,"close":72.47,"volume":7393381,"rsi_14":57.96,"sma_20":68.5,"sma_60":61.56,"sma_120":55.79},{"date":"2026-06-25","open":74.47,"high":75.92,"low":72.44,"close":73.93,"volume":8119665,"rsi_14":56.14,"sma_20":68.76,"sma_60":62.13,"sma_120":56.0},{"date":"2026-06-26","open":72.29,"high":74.79,"low":71.64,"close":73.25,"volume":7297144,"rsi_14":69.55,"sma_20":68.93,"sma_60":62.61,"sma_120":56.19},{"date":"2026-06-29","open":73.48,"high":74.18,"low":70.92,"close":74.07,"volume":5342504,"rsi_14":68.63,"sma_20":69.19,"sma_60":63.1,"sma_120":56.37},{"date":"2026-06-30","open":73.84,"high":75.51,"low":72.92,"close":75.11,"volume":3864221,"rsi_14":69.18,"sma_20":69.56,"sma_60":63.58,"sma_120":56.59},{"date":"2026-07-01","open":74.71,"high":76.84,"low":74.0,"close":74.33,"volume":3590858,"rsi_14":72.42,"sma_20":69.8,"sma_60":64.05,"sma_120":56.8},{"date":"2026-07-02","open":75.13,"high":76.4,"low":71.0,"close":72.86,"volume":5227544,"rsi_14":60.82,"sma_20":70.11,"sma_60":64.48,"sma_120":57.01},{"date":"2026-07-06","open":73.03,"high":74.98,"low":73.02,"close":73.85,"volume":3149324,"rsi_14":59.53,"sma_20":70.32,"sma_60":64.87,"sma_120":57.24},{"date":"2026-07-07","open":74.08,"high":74.61,"low":71.13,"close":71.91,"volume":4839275,"rsi_14":51.11,"sma_20":70.8,"sma_60":65.2,"sma_120":57.44},{"date":"2026-07-08","open":70.27,"high":71.06,"low":67.84,"close":69.86,"volume":5377904,"rsi_14":50.79,"sma_20":71.1,"sma_60":65.51,"sma_120":57.62},{"date":"2026-07-09","open":71.06,"high":72.98,"low":70.87,"close":72.53,"volume":4155678,"rsi_14":60.16,"sma_20":71.5,"sma_60":65.83,"sma_120":57.81},{"date":"2026-07-10","open":72.79,"high":73.17,"low":69.84,"close":71.51,"volume":3682041,"rsi_14":49.33,"sma_20":71.95,"sma_60":66.09,"sma_120":58.0},{"date":"2026-07-13","open":70.87,"high":71.39,"low":69.14,"close":69.71,"volume":4927996,"rsi_14":40.03,"sma_20":72.04,"sma_60":66.31,"sma_120":58.17},{"date":"2026-07-14","open":71.16,"high":71.53,"low":69.9,"close":70.44,"volume":4755514,"rsi_14":47.44,"sma_20":72.08,"sma_60":66.55,"sma_120":58.35},{"date":"2026-07-15","open":70.92,"high":72.3,"low":70.18,"close":71.33,"volume":3619206,"rsi_14":47.04,"sma_20":72.07,"sma_60":66.73,"sma_120":58.55},{"date":"2026-07-16","open":70.49,"high":72.77,"low":70.27,"close":71.24,"volume":3858287,"rsi_14":42.05,"sma_20":72.16,"sma_60":66.9,"sma_120":58.75},{"date":"2026-07-17","open":68.56,"high":71.51,"low":68.28,"close":70.02,"volume":4886561,"rsi_14":40.85,"sma_20":72.27,"sma_60":67.08,"sma_120":58.96},{"date":"2026-07-20","open":70.65,"high":71.37,"low":68.65,"close":68.76,"volume":3948430,"rsi_14":35.23,"sma_20":72.12,"sma_60":67.22,"sma_120":59.14},{"date":"2026-07-21","open":69.5,"high":71.84,"low":68.99,"close":71.69,"volume":2872091,"rsi_14":41.38,"sma_20":72.01,"sma_60":67.41,"sma_120":59.33},{"date":"2026-07-22","open":71.07,"high":71.6,"low":69.43,"close":69.69,"volume":3558802,"rsi_14":38.95,"sma_20":71.93,"sma_60":67.56,"sma_120":59.48},{"date":"2026-07-23","open":67.61,"high":69.12,"low":67.13,"close":68.47,"volume":4190894,"rsi_14":39.49,"sma_20":71.73,"sma_60":67.69,"sma_120":59.63},{"date":"2026-07-24","open":69.36,"high":69.71,"low":67.3,"close":67.8,"volume":2999914,"rsi_14":35.22,"sma_20":71.42,"sma_60":67.84,"sma_120":59.76},{"date":"2026-07-27","open":69.74,"high":70.77,"low":67.71,"close":68.98,"volume":3845019,"rsi_14":42.57,"sma_20":71.21,"sma_60":68.03,"sma_120":59.89},{"date":"2026-07-28","open":69.12,"high":69.54,"low":67.16,"close":69.27,"volume":3649008,"rsi_14":48.33,"sma_20":70.97,"sma_60":68.17,"sma_120":60.01},{"date":"2026-07-29","open":68.6,"high":69.47,"low":65.66,"close":65.88,"volume":7095586,"rsi_14":32.26,"sma_20":70.51,"sma_60":68.23,"sma_120":60.11},{"date":"2026-07-30","open":67.6,"high":68.76,"low":66.14,"close":68.54,"volume":4193557,"rsi_14":42.78,"sma_20":70.22,"sma_60":68.35,"sma_120":60.22},{"date":"2026-07-31","open":69.24,"high":69.51,"low":65.23,"close":67.6,"volume":5376807,"rsi_14":44.56,"sma_20":69.95,"sma_60":68.41,"sma_120":60.31},{"date":"2026-08-03","open":68.69,"high":71.3,"low":68.39,"close":71.01,"volume":4509814,"rsi_14":51.24,"sma_20":69.81,"sma_60":68.47,"sma_120":60.35},{"date":"2026-08-04","open":72.01,"high":75.41,"low":71.72,"close":74.97,"volume":4810023,"rsi_14":57.22,"sma_20":69.97,"sma_60":68.66,"sma_120":60.5},{"date":"2026-08-05","open":75.48,"high":75.93,"low":73.5,"close":73.5,"volume":3734218,"rsi_14":54.27,"sma_20":70.15,"sma_60":68.8,"sma_120":60.65},{"date":"2026-08-06","open":73.33,"high":74.66,"low":72.15,"close":72.33,"volume":2859579,"rsi_14":54.35,"sma_20":70.14,"sma_60":68.91,"sma_120":60.82},{"date":"2026-08-07","open":73.88,"high":75.03,"low":73.42,"close":74.68,"volume":2877531,"rsi_14":60.72,"sma_20":70.3,"sma_60":69.08,"sma_120":61.0},{"date":"2026-08-10","open":73.94,"high":74.56,"low":72.85,"close":73.51,"volume":3330313,"rsi_14":53.52,"sma_20":70.49,"sma_60":69.24,"sma_120":61.16},{"date":"2026-08-11","open":74.22,"high":74.95,"low":73.94,"close":74.24,"volume":2668332,"rsi_14":59.24,"sma_20":70.68,"sma_60":69.39,"sma_120":61.32},{"date":"2026-08-12","open":75.7,"high":75.99,"low":74.19,"close":75.51,"volume":3991429},{"date":"2026-08-13","open":76.49,"high":77.2,"low":75.5,"close":76.04,"volume":3190792,"rsi_14":66.78,"sma_20":71.12,"sma_60":69.92,"sma_120":61.67},{"date":"2026-08-14","open":75.87,"high":77.23,"low":75.46,"close":77.14,"volume":2619636,"rsi_14":66.69,"sma_20":71.48,"sma_60":70.25,"sma_120":61.87},{"date":"2026-08-17","open":76.36,"high":76.58,"low":75.76,"close":76.4,"volume":3267294,"rsi_14":64.27,"sma_20":71.86,"sma_60":70.49,"sma_120":62.06},{"date":"2026-08-18","open":75.2,"high":75.68,"low":73.41,"close":73.5,"volume":3680819,"rsi_14":65.56,"sma_20":71.95,"sma_60":70.66,"sma_120":62.22},{"date":"2026-08-19","open":75.42,"high":75.78,"low":74.2,"close":74.54,"volume":3051977,"rsi_14":63.2,"sma_20":72.2,"sma_60":70.81,"sma_120":62.37},{"date":"2026-08-20","open":72.72,"high":73.3,"low":71.1,"close":71.59,"volume":4621545,"rsi_14":58.07,"sma_20":72.35,"sma_60":70.86,"sma_120":62.53},{"date":"2026-08-21","open":73.06,"high":73.38,"low":71.85,"close":73.12,"volume":3174673,"rsi_14":54.57,"sma_20":72.62,"sma_60":70.93,"sma_120":62.69},{"date":"2026-08-24","open":72.81,"high":72.94,"low":71.28,"close":71.67,"volume":3074778,"rsi_14":41.95,"sma_20":72.75,"sma_60":70.96,"sma_120":62.86},{"date":"2026-08-25","open":72.82,"high":72.93,"low":71.63,"close":72.55,"volume":2024844,"rsi_14":47.63,"sma_20":72.92,"sma_60":71.03,"sma_120":63.02},{"date":"2026-08-26","open":72.13,"high":73.05,"low":71.76,"close":72.33,"volume":2039495,"rsi_14":49.84,"sma_20":73.24,"sma_60":71.1,"sma_120":63.21},{"date":"2026-08-27","open":72.17,"high":73.29,"low":71.75,"close":72.93,"volume":2709221,"rsi_14":44.95,"sma_20":73.46,"sma_60":71.16,"sma_120":63.43},{"date":"2026-08-28","open":72.81,"high":73.33,"low":69.89,"close":69.95,"volume":4331277,"rsi_14":40.59,"sma_20":73.58,"sma_60":71.21,"sma_120":63.61},{"date":"2026-08-31","open":69.45,"high":69.63,"low":67.76,"close":68.61,"volume":3403934,"rsi_14":35.62,"sma_20":73.46,"sma_60":71.19,"sma_120":63.79},{"date":"2026-09-01","open":67.23,"high":67.92,"low":65.86,"close":66.28,"volume":3806027},{"date":"2026-09-02","open":66.93,"high":68.81,"low":66.69,"close":68.59,"volume":2938075,"rsi_14":33.35,"sma_20":72.78,"sma_60":71.34,"sma_120":64.15},{"date":"2026-09-03","open":69.8,"high":70.06,"low":68.17,"close":69.39,"volume":2472697,"rsi_14":32.44,"sma_20":72.63,"sma_60":71.42,"sma_120":64.36},{"date":"2026-09-04","open":68.26,"high":70.03,"low":68.18,"close":69.89,"volume":2282240,"rsi_14":35.09,"sma_20":72.39,"sma_60":71.55,"sma_120":64.57},{"date":"2026-09-08","open":69.4,"high":69.94,"low":68.66,"close":68.98,"volume":2612469,"rsi_14":38.61,"sma_20":72.16,"sma_60":71.56,"sma_120":64.76},{"date":"2026-09-09","open":68.06,"high":68.55,"low":65.89,"close":66.12,"volume":3908433,"rsi_14":30.58,"sma_20":71.76,"sma_60":71.5,"sma_120":64.95},{"date":"2026-09-10","open":64.65,"high":65.52,"low":63.75,"close":64.12,"volume":3801530},{"date":"2026-09-11","open":66.04,"high":66.49,"low":64.74,"close":64.81,"volume":3035635,"rsi_14":29.09,"sma_20":70.63,"sma_60":71.3,"sma_120":65.3},{"date":"2026-09-14","open":63.84,"high":65.42,"low":63.56,"close":64.08,"volume":3558735,"rsi_14":30.18,"sma_20":69.97,"sma_60":71.24,"sma_120":65.47},{"date":"2026-09-15","open":63.73,"high":63.94,"low":62.05,"close":62.78,"volume":3411885},{"date":"2026-09-16","open":63.01,"high":63.97,"low":60.05,"close":61.97,"volume":5525814,"rsi_14":24.27,"sma_20":68.71,"sma_60":70.89,"sma_120":65.74},{"date":"2026-09-17","open":64.53,"high":64.71,"low":62.75,"close":62.83,"volume":3112374,"rsi_14":25.42,"sma_20":68.13,"sma_60":70.75,"sma_120":65.9},{"date":"2026-09-18","open":62.5,"high":62.72,"low":60.95,"close":61.92,"volume":3842291,"rsi_14":28.12,"sma_20":67.65,"sma_60":70.58,"sma_120":66.07},{"date":"2026-09-21","open":63.31,"high":63.45,"low":62.44,"close":62.88,"volume":2511754,"rsi_14":34.06,"sma_20":67.13,"sma_60":70.39,"sma_120":66.26},{"date":"2026-09-22","open":64.14,"high":65.06,"low":63.13,"close":63.89,"volume":4767789,"rsi_14":42.82,"sma_20":66.75,"sma_60":70.23,"sma_120":66.42},{"date":"2026-09-23","open":63.09,"high":63.2,"low":60.35,"close":60.43,"volume":6077237},{"date":"2026-09-24","open":60.0,"high":60.56,"low":58.52,"close":60.19,"volume":5458366,"rsi_14":23.32,"sma_20":65.53,"sma_60":69.76,"sma_120":66.67},{"date":"2026-09-25","open":60.58,"high":61.31,"low":59.38,"close":60.36,"volume":4874114,"rsi_14":21.82,"sma_20":64.9,"sma_60":69.53,"sma_120":66.79},{"date":"2026-09-28","open":59.27,"high":60.3,"low":58.3,"close":59.1,"volume":5064186},{"date":"2026-09-29","open":59.22,"high":59.7,"low":57.43,"close":58.44,"volume":4990115,"rsi_14":24.5,"sma_20":63.85,"sma_60":69.04,"sma_120":66.95},{"date":"2026-09-30","open":59.15,"high":59.31,"low":57.68,"close":57.74,"volume":4796965},{"date":"2026-10-01","open":57.33,"high":59.35,"low":56.17,"close":58.37,"volume":8174204,"rsi_14":26.5,"sma_20":62.91,"sma_60":68.61,"sma_120":67.06},{"date":"2026-10-02","open":60.39,"high":61.15,"low":59.49,"close":59.85,"volume":6810316,"rsi_14":35.36,"sma_20":62.44,"sma_60":68.4,"sma_120":67.11},{"date":"2026-10-05","open":60.16,"high":61.6,"low":58.93,"close":61.07,"volume":4505125},{"date":"2026-10-06","open":61.72,"high":61.87,"low":59.38,"close":59.73,"volume":5838627,"rsi_14":42.48,"sma_20":61.53,"sma_60":68.06,"sma_120":67.19},{"date":"2026-10-07","open":57.77,"high":58.26,"low":56.94,"close":57.43,"volume":5972568},{"date":"2026-10-08","open":56.54,"high":57.46,"low":55.43,"close":57.3,"volume":7070388,"rsi_14":35.18,"sma_20":60.76,"sma_60":67.61,"sma_120":67.17},{"date":"2026-10-09","open":57.65,"high":58.69,"low":57.21,"close":58.11,"volume":4251119,"rsi_14":34.52,"sma_20":60.42,"sma_60":67.39,"sma_120":67.15},{"date":"2026-10-12","open":57.81,"high":58.22,"low":57.38,"close":57.44,"volume":2952791,"rsi_14":28.61,"sma_20":60.09,"sma_60":67.18,"sma_120":67.13},{"date":"2026-10-13","open":57.47,"high":57.92,"low":55.97,"close":56.71,"volume":5017744,"rsi_14":34.84,"sma_20":59.79,"sma_60":66.98,"sma_120":67.1},{"date":"2026-10-14","open":54.65,"high":55.29,"low":52.77,"close":53.39,"volume":6989065,"rsi_14":27.95,"sma_20":59.36,"sma_60":66.68,"sma_120":67.04},{"date":"2026-10-15","open":53.42,"high":55.6,"low":53.06,"close":55.51,"volume":5464578,"rsi_14":36.11,"sma_20":58.99,"sma_60":66.44,"sma_120":67.0},{"date":"2026-10-16","open":55.76,"high":56.01,"low":52.37,"close":52.71,"volume":7021707,"rsi_14":33.14,"sma_20":58.53,"sma_60":66.18,"sma_120":66.93},{"date":"2026-10-19","open":53.49,"high":53.97,"low":52.84,"close":53.19,"volume":4150989,"rsi_14":36.02,"sma_20":58.05,"sma_60":65.93,"sma_120":66.89},{"date":"2026-10-20","open":53.32,"high":56.44,"low":53.16,"close":55.78,"volume":5752803,"rsi_14":45.3,"sma_20":57.64,"sma_60":65.71,"sma_120":66.87},{"date":"2026-10-21","open":56.4,"high":56.9,"low":55.5,"close":56.22,"volume":5303300,"rsi_14":44.66,"sma_20":57.43,"sma_60":65.5,"sma_120":66.83},{"date":"2026-10-22","open":55.25,"high":56.68,"low":54.98,"close":56.34,"volume":4441442,"rsi_14":40.8,"sma_20":57.24,"sma_60":65.34,"sma_120":66.78},{"date":"2026-10-23","open":56.34,"high":56.34,"low":55.7,"close":55.7,"volume":0,"rsi_14":40.8,"sma_20":57.24,"sma_60":65.34,"sma_120":66.78}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Direxion Daily Small Cap Bull 3X Shares","phase":"above-fold","symbol_resolved":true}