{"status":"ok","report":{"price_analysis":{"current":106.12,"change_1d":3.2,"change_7d":6.2,"change_30d":6.1,"high_30d":110.68,"low_30d":95.58,"position_in_range":70.0,"support":97.09,"resistance":109.17},"summary":"First Trust NASDAQ Cybersecurity ETF(CIBR)은(는) Technology를 추종하는 ETF입니다, 순자산 $13.68B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.2로 중립 구간입니다. MACD(0.67)가 시그널선(1.10)을 하회합니다(데드크로스). 현재가가 SMA20(104)과 SMA60(100) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 99~110 (현재 위치 66%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 50","rsi_14":50.20393029291806,"macd":0.6652210577552182,"macd_signal":1.1010148439787006,"sma_20":104.293,"sma_60":99.92291666666667,"bb_upper":110.08293644179278,"bb_lower":98.50306355820723,"atr_14":3.2071714285714257},"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":48,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.2,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.1,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4164,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.42,"summary":"배당수익률 0.42%","metrics":[{"name":"배당수익률","value":0.42,"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":"2026-10-24T01:37:47.647617+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"First Trust","category":"Technology","expense_ratio":0.58,"aum":13681273900.0,"aum_display":"$13.68B","dividend_yield":0.46,"tracking_error":null,"holdings":[{"ticker":"CRWD","name":"CrowdStrike Holdings Inc Class A","weight":10.93},{"ticker":"PANW","name":"Palo Alto Networks Inc","weight":10.52},{"ticker":"FTNT","name":"Fortinet Inc","weight":8.84},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":8.43},{"ticker":"AVGO","name":"Broadcom Inc","weight":7.77},{"ticker":"NET","name":"Cloudflare Inc","weight":3.9},{"ticker":"AKAM","name":"Akamai Technologies Inc","weight":3.39},{"ticker":"DDOG","name":"Datadog Inc Class A","weight":3.07},{"ticker":"OKTA","name":"Okta Inc Class A","weight":2.99},{"ticker":"FFIV","name":"F5 Inc","weight":2.89}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":106.12,"change_pct":3.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19.23},{"date":"2016-10-25","close":19.13},{"date":"2016-10-26","close":19.25},{"date":"2016-10-27","close":19.25},{"date":"2016-10-28","close":19.355},{"date":"2016-10-31","close":19.45},{"date":"2016-11-01","close":19.26},{"date":"2016-11-02","close":19.1093},{"date":"2016-11-03","close":19.07},{"date":"2016-11-04","close":19.02},{"date":"2016-11-07","close":19.5324},{"date":"2016-11-08","close":19.49},{"date":"2016-11-09","close":19.76},{"date":"2016-11-10","close":19.7344},{"date":"2016-11-11","close":20.02},{"date":"2016-11-14","close":20.0804},{"date":"2016-11-15","close":20.28},{"date":"2016-11-16","close":20.2496},{"date":"2016-11-17","close":20.32},{"date":"2016-11-18","close":20.26},{"date":"2016-11-21","close":20.45},{"date":"2016-11-22","close":20.35},{"date":"2016-11-23","close":20.2},{"date":"2016-11-25","close":20.25},{"date":"2016-11-28","close":20.07},{"date":"2016-11-29","close":20.07},{"date":"2016-11-30","close":19.94},{"date":"2016-12-01","close":19.44},{"date":"2016-12-02","close":19.43},{"date":"2016-12-05","close":19.73},{"date":"2016-12-06","close":19.7799},{"date":"2016-12-07","close":19.9501},{"date":"2016-12-08","close":19.99},{"date":"2016-12-09","close":20.01},{"date":"2016-12-12","close":19.7802},{"date":"2016-12-13","close":19.94},{"date":"2016-12-14","close":19.87},{"date":"2016-12-15","close":19.95},{"date":"2016-12-16","close":19.8072},{"date":"2016-12-19","close":19.87},{"date":"2016-12-20","close":19.87},{"date":"2016-12-21","close":19.78},{"date":"2016-12-22","close":19.5499},{"date":"2016-12-23","close":19.665},{"date":"2016-12-27","close":19.83},{"date":"2016-12-28","close":19.55},{"date":"2016-12-29","close":19.57},{"date":"2016-12-30","close":19.5205},{"date":"2017-01-03","close":19.6},{"date":"2017-01-04","close":19.8601},{"date":"2017-01-05","close":20.01},{"date":"2017-01-06","close":20.16},{"date":"2017-01-09","close":20.08},{"date":"2017-01-10","close":20.26},{"date":"2017-01-11","close":20.38},{"date":"2017-01-12","close":20.33},{"date":"2017-01-13","close":20.525},{"date":"2017-01-17","close":20.28},{"date":"2017-01-18","close":20.3},{"date":"2017-01-19","close":20.393},{"date":"2017-01-20","close":20.41},{"date":"2017-01-23","close":20.33},{"date":"2017-01-24","close":20.55},{"date":"2017-01-25","close":20.76},{"date":"2017-01-26","close":20.62},{"date":"2017-01-27","close":20.61},{"date":"2017-01-30","close":20.53},{"date":"2017-01-31","close":20.7864},{"date":"2017-02-01","close":20.71},{"date":"2017-02-02","close":20.8387},{"date":"2017-02-03","close":21.14},{"date":"2017-02-06","close":21.12},{"date":"2017-02-07","close":21.22},{"date":"2017-02-08","close":21.105},{"date":"2017-02-09","close":21.42},{"date":"2017-02-10","close":21.35},{"date":"2017-02-13","close":21.44},{"date":"2017-02-14","close":21.4473},{"date":"2017-02-15","close":21.46},{"date":"2017-02-16","close":21.44},{"date":"2017-02-17","close":21.6164},{"date":"2017-02-21","close":21.78},{"date":"2017-02-22","close":21.65},{"date":"2017-02-23","close":21.505},{"date":"2017-02-24","close":21.51},{"date":"2017-02-27","close":21.5326},{"date":"2017-02-28","close":21.39},{"date":"2017-03-01","close":21.1518},{"date":"2017-03-02","close":21.0},{"date":"2017-03-03","close":21.08},{"date":"2017-03-06","close":20.94},{"date":"2017-03-07","close":20.89},{"date":"2017-03-08","close":20.97},{"date":"2017-03-09","close":20.95},{"date":"2017-03-10","close":21.151},{"date":"2017-03-13","close":21.28},{"date":"2017-03-14","close":21.11},{"date":"2017-03-15","close":21.37},{"date":"2017-03-16","close":21.54},{"date":"2017-03-17","close":21.54},{"date":"2017-03-20","close":21.56},{"date":"2017-03-21","close":21.18},{"date":"2017-03-22","close":21.25},{"date":"2017-03-23","close":21.44},{"date":"2017-03-24","close":21.44},{"date":"2017-03-27","close":21.62},{"date":"2017-03-28","close":21.53},{"date":"2017-03-29","close":21.76},{"date":"2017-03-30","close":21.67},{"date":"2017-03-31","close":21.71},{"date":"2017-04-03","close":21.49},{"date":"2017-04-04","close":21.24},{"date":"2017-04-05","close":21.23},{"date":"2017-04-06","close":21.33},{"date":"2017-04-07","close":21.3},{"date":"2017-04-10","close":21.31},{"date":"2017-04-11","close":21.31},{"date":"2017-04-12","close":21.18},{"date":"2017-04-13","close":20.955},{"date":"2017-04-17","close":21.12},{"date":"2017-04-18","close":21.01},{"date":"2017-04-19","close":21.0822},{"date":"2017-04-20","close":21.055},{"date":"2017-04-21","close":21.16},{"date":"2017-04-24","close":21.37},{"date":"2017-04-25","close":21.53},{"date":"2017-04-26","close":21.55},{"date":"2017-04-27","close":21.4783},{"date":"2017-04-28","close":21.36},{"date":"2017-05-01","close":21.46},{"date":"2017-05-02","close":21.49},{"date":"2017-05-03","close":21.38},{"date":"2017-05-04","close":21.6},{"date":"2017-05-05","close":21.89},{"date":"2017-05-08","close":21.81},{"date":"2017-05-09","close":21.81},{"date":"2017-05-10","close":21.86},{"date":"2017-05-11","close":21.68},{"date":"2017-05-12","close":21.6041},{"date":"2017-05-15","close":22.17},{"date":"2017-05-16","close":22.2},{"date":"2017-05-17","close":21.62},{"date":"2017-05-18","close":21.47},{"date":"2017-05-19","close":21.5},{"date":"2017-05-22","close":21.77},{"date":"2017-05-23","close":21.82},{"date":"2017-05-24","close":21.86},{"date":"2017-05-25","close":21.9},{"date":"2017-05-26","close":21.79},{"date":"2017-05-30","close":21.76},{"date":"2017-05-31","close":21.78},{"date":"2017-06-01","close":22.21},{"date":"2017-06-02","close":22.26},{"date":"2017-06-05","close":22.21},{"date":"2017-06-06","close":22.27},{"date":"2017-06-07","close":22.32},{"date":"2017-06-08","close":22.35},{"date":"2017-06-09","close":21.78},{"date":"2017-06-12","close":21.7},{"date":"2017-06-13","close":21.88},{"date":"2017-06-14","close":21.79},{"date":"2017-06-15","close":21.64},{"date":"2017-06-16","close":21.65},{"date":"2017-06-19","close":21.78},{"date":"2017-06-20","close":21.56},{"date":"2017-06-21","close":21.65},{"date":"2017-06-22","close":21.74},{"date":"2017-06-23","close":21.93},{"date":"2017-06-26","close":21.84},{"date":"2017-06-27","close":21.5995},{"date":"2017-06-28","close":21.94},{"date":"2017-06-29","close":21.54},{"date":"2017-06-30","close":21.57},{"date":"2017-07-03","close":21.42},{"date":"2017-07-05","close":21.55},{"date":"2017-07-06","close":21.29},{"date":"2017-07-07","close":21.62},{"date":"2017-07-10","close":21.73},{"date":"2017-07-11","close":21.82},{"date":"2017-07-12","close":22.02},{"date":"2017-07-13","close":22.06},{"date":"2017-07-14","close":21.96},{"date":"2017-07-17","close":22.02},{"date":"2017-07-18","close":22.04},{"date":"2017-07-19","close":22.29},{"date":"2017-07-20","close":22.2},{"date":"2017-07-21","close":22.03},{"date":"2017-07-24","close":21.94},{"date":"2017-07-25","close":22.05},{"date":"2017-07-26","close":21.7},{"date":"2017-07-27","close":21.47},{"date":"2017-07-28","close":21.38},{"date":"2017-07-31","close":21.29},{"date":"2017-08-01","close":21.415},{"date":"2017-08-02","close":21.22},{"date":"2017-08-03","close":21.3201},{"date":"2017-08-04","close":21.27},{"date":"2017-08-07","close":21.2301},{"date":"2017-08-08","close":21.07},{"date":"2017-08-09","close":21.06},{"date":"2017-08-10","close":20.63},{"date":"2017-08-11","close":20.76},{"date":"2017-08-14","close":21.05},{"date":"2017-08-15","close":21.02},{"date":"2017-08-16","close":21.13},{"date":"2017-08-17","close":20.791},{"date":"2017-08-18","close":20.74},{"date":"2017-08-21","close":20.73},{"date":"2017-08-22","close":20.9979},{"date":"2017-08-23","close":20.95},{"date":"2017-08-24","close":21.07},{"date":"2017-08-25","close":21.07},{"date":"2017-08-28","close":21.12},{"date":"2017-08-29","close":21.11},{"date":"2017-08-30","close":21.35},{"date":"2017-08-31","close":21.56},{"date":"2017-09-01","close":21.71},{"date":"2017-09-05","close":21.42},{"date":"2017-09-06","close":21.46},{"date":"2017-09-07","close":21.57},{"date":"2017-09-08","close":21.52},{"date":"2017-09-11","close":21.82},{"date":"2017-09-12","close":21.94},{"date":"2017-09-13","close":21.77},{"date":"2017-09-14","close":21.72},{"date":"2017-09-15","close":21.8},{"date":"2017-09-18","close":21.9},{"date":"2017-09-19","close":21.97},{"date":"2017-09-20","close":21.95},{"date":"2017-09-21","close":21.86},{"date":"2017-09-22","close":21.97},{"date":"2017-09-25","close":21.73},{"date":"2017-09-26","close":21.76},{"date":"2017-09-27","close":21.93},{"date":"2017-09-28","close":21.83},{"date":"2017-09-29","close":21.86},{"date":"2017-10-02","close":22.04},{"date":"2017-10-03","close":22.06},{"date":"2017-10-04","close":22.19},{"date":"2017-10-05","close":22.28},{"date":"2017-10-06","close":22.39},{"date":"2017-10-09","close":22.26},{"date":"2017-10-10","close":22.22},{"date":"2017-10-11","close":22.05},{"date":"2017-10-12","close":22.04},{"date":"2017-10-13","close":22.07},{"date":"2017-10-16","close":22.02},{"date":"2017-10-17","close":21.96},{"date":"2017-10-18","close":22.1},{"date":"2017-10-19","close":22.1},{"date":"2017-10-20","close":22.29},{"date":"2017-10-23","close":22.17},{"date":"2017-10-24","close":22.26},{"date":"2017-10-25","close":22.14},{"date":"2017-10-26","close":22.2201},{"date":"2017-10-27","close":22.3532},{"date":"2017-10-30","close":22.28},{"date":"2017-10-31","close":22.34},{"date":"2017-11-01","close":22.1902},{"date":"2017-11-02","close":21.9542},{"date":"2017-11-03","close":21.98},{"date":"2017-11-06","close":22.05},{"date":"2017-11-07","close":21.9},{"date":"2017-11-08","close":22.1},{"date":"2017-11-09","close":21.77},{"date":"2017-11-10","close":21.77},{"date":"2017-11-13","close":21.64},{"date":"2017-11-14","close":21.64},{"date":"2017-11-15","close":21.5299},{"date":"2017-11-16","close":21.87},{"date":"2017-11-17","close":22.0},{"date":"2017-11-20","close":22.19},{"date":"2017-11-21","close":22.413},{"date":"2017-11-22","close":22.49},{"date":"2017-11-24","close":22.57},{"date":"2017-11-27","close":22.64},{"date":"2017-11-28","close":22.7694},{"date":"2017-11-29","close":22.43},{"date":"2017-11-30","close":22.58},{"date":"2017-12-01","close":22.68},{"date":"2017-12-04","close":22.22},{"date":"2017-12-05","close":22.13},{"date":"2017-12-06","close":22.17},{"date":"2017-12-07","close":22.28},{"date":"2017-12-08","close":22.47},{"date":"2017-12-11","close":22.688},{"date":"2017-12-12","close":22.72},{"date":"2017-12-13","close":22.77},{"date":"2017-12-14","close":22.79},{"date":"2017-12-15","close":22.988},{"date":"2017-12-18","close":23.34},{"date":"2017-12-19","close":23.32},{"date":"2017-12-20","close":23.26},{"date":"2017-12-21","close":23.17},{"date":"2017-12-22","close":23.1},{"date":"2017-12-26","close":23.15},{"date":"2017-12-27","close":23.18},{"date":"2017-12-28","close":23.18},{"date":"2017-12-29","close":23.13},{"date":"2018-01-02","close":22.3378},{"date":"2018-01-03","close":22.5288},{"date":"2018-01-04","close":22.6434},{"date":"2018-01-05","close":22.6721},{"date":"2018-01-08","close":22.8535},{"date":"2018-01-09","close":22.7771},{"date":"2018-01-10","close":22.7628},{"date":"2018-01-11","close":23.0254},{"date":"2018-01-12","close":23.1114},{"date":"2018-01-16","close":22.8822},{"date":"2018-01-17","close":23.1114},{"date":"2018-01-18","close":23.0637},{"date":"2018-01-19","close":23.0923},{"date":"2018-01-22","close":23.1114},{"date":"2018-01-23","close":23.2642},{"date":"2018-01-24","close":23.226},{"date":"2018-01-25","close":23.1209},{"date":"2018-01-26","close":23.5412},{"date":"2018-01-29","close":23.1974},{"date":"2018-01-30","close":22.9872},{"date":"2018-01-31","close":23.0541},{"date":"2018-02-01","close":23.226},{"date":"2018-02-02","close":22.8344},{"date":"2018-02-05","close":22.1659},{"date":"2018-02-06","close":22.376},{"date":"2018-02-07","close":22.1659},{"date":"2018-02-08","close":21.6216},{"date":"2018-02-09","close":21.9845},{"date":"2018-02-12","close":22.3283},{"date":"2018-02-13","close":22.6673},{"date":"2018-02-14","close":23.035},{"date":"2018-02-15","close":23.4648},{"date":"2018-02-16","close":23.5985},{"date":"2018-02-20","close":23.5717},{"date":"2018-02-21","close":23.5603},{"date":"2018-02-22","close":23.5412},{"date":"2018-02-23","close":23.7608},{"date":"2018-02-26","close":24.0569},{"date":"2018-02-27","close":23.9041},{"date":"2018-02-28","close":23.7799},{"date":"2018-03-01","close":23.5316},{"date":"2018-03-02","close":23.9365},{"date":"2018-03-05","close":24.0951},{"date":"2018-03-06","close":24.2383},{"date":"2018-03-07","close":24.458},{"date":"2018-03-08","close":24.6203},{"date":"2018-03-09","close":24.8591},{"date":"2018-03-12","close":24.8495},{"date":"2018-03-13","close":24.6299},{"date":"2018-03-14","close":24.6967},{"date":"2018-03-15","close":24.7445},{"date":"2018-03-16","close":24.6681},{"date":"2018-03-19","close":24.267},{"date":"2018-03-20","close":24.458},{"date":"2018-03-21","close":24.5344},{"date":"2018-03-22","close":23.9851},{"date":"2018-03-23","close":23.5696},{"date":"2018-03-26","close":24.1762},{"date":"2018-03-27","close":23.5687},{"date":"2018-03-28","close":23.3738},{"date":"2018-03-29","close":23.9469},{"date":"2018-04-02","close":23.498},{"date":"2018-04-03","close":23.7845},{"date":"2018-04-04","close":23.9851},{"date":"2018-04-05","close":24.2812},{"date":"2018-04-06","close":23.8705},{"date":"2018-04-09","close":23.8418},{"date":"2018-04-10","close":24.2717},{"date":"2018-04-11","close":24.3195},{"date":"2018-04-12","close":24.6251},{"date":"2018-04-13","close":24.5583},{"date":"2018-04-16","close":24.8353},{"date":"2018-04-17","close":25.246},{"date":"2018-04-18","close":25.3797},{"date":"2018-04-19","close":25.2747},{"date":"2018-04-20","close":25.1027},{"date":"2018-04-23","close":25.0932},{"date":"2018-04-24","close":24.8544},{"date":"2018-04-25","close":24.7015},{"date":"2018-04-26","close":24.9881},{"date":"2018-04-27","close":24.7589},{"date":"2018-04-30","close":24.7015},{"date":"2018-05-01","close":24.778},{"date":"2018-05-02","close":24.7875},{"date":"2018-05-03","close":24.7302},{"date":"2018-05-04","close":24.9881},{"date":"2018-05-07","close":25.2364},{"date":"2018-05-08","close":25.4848},{"date":"2018-05-09","close":25.8669},{"date":"2018-05-10","close":26.1057},{"date":"2018-05-11","close":25.4179},{"date":"2018-05-14","close":25.3224},{"date":"2018-05-15","close":25.2747},{"date":"2018-05-16","close":25.1505},{"date":"2018-05-17","close":25.2078},{"date":"2018-05-18","close":25.2842},{"date":"2018-05-21","close":25.3702},{"date":"2018-05-22","close":25.1314},{"date":"2018-05-23","close":25.2364},{"date":"2018-05-24","close":25.4084},{"date":"2018-05-25","close":25.2842},{"date":"2018-05-29","close":25.0836},{"date":"2018-05-30","close":25.3511},{"date":"2018-05-31","close":25.2938},{"date":"2018-06-01","close":25.5612},{"date":"2018-06-04","close":25.7141},{"date":"2018-06-05","close":25.9242},{"date":"2018-06-06","close":26.0484},{"date":"2018-06-07","close":25.7523},{"date":"2018-06-08","close":25.9242},{"date":"2018-06-11","close":26.0102},{"date":"2018-06-12","close":26.2681},{"date":"2018-06-13","close":26.2585},{"date":"2018-06-14","close":26.4257},{"date":"2018-06-15","close":26.2767},{"date":"2018-06-18","close":26.3684},{"date":"2018-06-19","close":26.0961},{"date":"2018-06-20","close":26.2299},{"date":"2018-06-21","close":25.9604},{"date":"2018-06-22","close":25.6164},{"date":"2018-06-25","close":24.9858},{"date":"2018-06-26","close":25.2056},{"date":"2018-06-27","close":24.7852},{"date":"2018-06-28","close":25.0814},{"date":"2018-06-29","close":25.2056},{"date":"2018-07-02","close":25.5304},{"date":"2018-07-03","close":25.4827},{"date":"2018-07-05","close":25.4922},{"date":"2018-07-06","close":25.7884},{"date":"2018-07-09","close":25.8744},{"date":"2018-07-10","close":25.9031},{"date":"2018-07-11","close":25.9222},{"date":"2018-07-12","close":26.5242},{"date":"2018-07-13","close":26.3713},{"date":"2018-07-16","close":26.3044},{"date":"2018-07-17","close":26.5433},{"date":"2018-07-18","close":26.5719},{"date":"2018-07-19","close":26.4764},{"date":"2018-07-20","close":26.4859},{"date":"2018-07-23","close":26.419},{"date":"2018-07-24","close":26.056},{"date":"2018-07-25","close":26.419},{"date":"2018-07-26","close":26.3808},{"date":"2018-07-27","close":25.6738},{"date":"2018-07-30","close":25.0049},{"date":"2018-07-31","close":24.9763},{"date":"2018-08-01","close":24.8712},{"date":"2018-08-02","close":25.4349},{"date":"2018-08-03","close":25.2725},{"date":"2018-08-06","close":25.6356},{"date":"2018-08-07","close":25.6833},{"date":"2018-08-08","close":25.7789},{"date":"2018-08-09","close":25.9509},{"date":"2018-08-10","close":25.8458},{"date":"2018-08-13","close":25.6547},{"date":"2018-08-14","close":25.7311},{"date":"2018-08-15","close":25.4922},{"date":"2018-08-16","close":25.712},{"date":"2018-08-17","close":25.8649},{"date":"2018-08-20","close":25.9604},{"date":"2018-08-21","close":26.0942},{"date":"2018-08-22","close":26.3044},{"date":"2018-08-23","close":26.3999},{"date":"2018-08-24","close":26.9732},{"date":"2018-08-27","close":27.0114},{"date":"2018-08-28","close":27.1739},{"date":"2018-08-29","close":27.4032},{"date":"2018-08-30","close":27.2121},{"date":"2018-08-31","close":27.3841},{"date":"2018-09-04","close":27.3793},{"date":"2018-09-05","close":26.9446},{"date":"2018-09-06","close":27.0497},{"date":"2018-09-07","close":27.0974},{"date":"2018-09-10","close":27.279},{"date":"2018-09-11","close":27.3268},{"date":"2018-09-12","close":27.3745},{"date":"2018-09-13","close":27.3745},{"date":"2018-09-14","close":27.6038},{"date":"2018-09-17","close":26.9828},{"date":"2018-09-18","close":27.0783},{"date":"2018-09-19","close":26.7917},{"date":"2018-09-20","close":26.8681},{"date":"2018-09-21","close":26.8872},{"date":"2018-09-24","close":26.9637},{"date":"2018-09-25","close":27.1691},{"date":"2018-09-26","close":27.0592},{"date":"2018-09-27","close":27.1165},{"date":"2018-09-28","close":27.2503},{"date":"2018-10-01","close":26.9063},{"date":"2018-10-02","close":26.4286},{"date":"2018-10-03","close":26.591},{"date":"2018-10-04","close":26.1133},{"date":"2018-10-05","close":25.8744},{"date":"2018-10-08","close":25.3489},{"date":"2018-10-09","close":25.11},{"date":"2018-10-10","close":24.3265},{"date":"2018-10-11","close":23.9061},{"date":"2018-10-12","close":24.4508},{"date":"2018-10-15","close":24.3552},{"date":"2018-10-16","close":25.0432},{"date":"2018-10-17","close":25.0432},{"date":"2018-10-18","close":24.6514},{"date":"2018-10-19","close":24.231},{"date":"2018-10-22","close":24.4412},{"date":"2018-10-23","close":24.3457},{"date":"2018-10-24","close":23.3424},{"date":"2018-10-25","close":23.7819},{"date":"2018-10-26","close":23.1991},{"date":"2018-10-29","close":22.8933},{"date":"2018-10-30","close":23.2373},{"date":"2018-10-31","close":23.8201},{"date":"2018-11-01","close":24.2788},{"date":"2018-11-02","close":24.2883},{"date":"2018-11-05","close":24.1546},{"date":"2018-11-06","close":24.4221},{"date":"2018-11-07","close":25.0814},{"date":"2018-11-08","close":25.1483},{"date":"2018-11-09","close":24.6132},{"date":"2018-11-12","close":24.0179},{"date":"2018-11-13","close":23.9826},{"date":"2018-11-14","close":23.8775},{"date":"2018-11-15","close":24.3265},{"date":"2018-11-16","close":24.317},{"date":"2018-11-19","close":23.1895},{"date":"2018-11-20","close":22.7978},{"date":"2018-11-21","close":23.1226},{"date":"2018-11-23","close":23.18},{"date":"2018-11-26","close":23.6673},{"date":"2018-11-27","close":23.3806},{"date":"2018-11-28","close":24.0972},{"date":"2018-11-29","close":24.1163},{"date":"2018-11-30","close":24.317},{"date":"2018-12-03","close":24.6227},{"date":"2018-12-04","close":23.7341},{"date":"2018-12-06","close":24.1546},{"date":"2018-12-07","close":23.4953},{"date":"2018-12-10","close":23.9061},{"date":"2018-12-11","close":23.801},{"date":"2018-12-12","close":24.2597},{"date":"2018-12-13","close":24.0418},{"date":"2018-12-14","close":23.5048},{"date":"2018-12-17","close":22.578},{"date":"2018-12-18","close":22.7972},{"date":"2018-12-19","close":22.5771},{"date":"2018-12-20","close":22.0985},{"date":"2018-12-21","close":21.2372},{"date":"2018-12-24","close":20.9979},{"date":"2018-12-26","close":21.9358},{"date":"2018-12-27","close":22.1942},{"date":"2018-12-28","close":22.2134},{"date":"2018-12-31","close":22.4144},{"date":"2019-01-02","close":22.1942},{"date":"2019-01-03","close":21.5817},{"date":"2019-01-04","close":22.3569},{"date":"2019-01-07","close":22.7685},{"date":"2019-01-08","close":23.2279},{"date":"2019-01-09","close":23.448},{"date":"2019-01-10","close":23.4384},{"date":"2019-01-11","close":23.4384},{"date":"2019-01-14","close":23.1226},{"date":"2019-01-15","close":23.515},{"date":"2019-01-16","close":23.4767},{"date":"2019-01-17","close":23.7112},{"date":"2019-01-18","close":23.8021},{"date":"2019-01-22","close":23.5245},{"date":"2019-01-23","close":23.716},{"date":"2019-01-24","close":23.8404},{"date":"2019-01-25","close":24.2423},{"date":"2019-01-28","close":24.2136},{"date":"2019-01-29","close":24.1562},{"date":"2019-01-30","close":24.5199},{"date":"2019-01-31","close":24.7974},{"date":"2019-02-01","close":25.2951},{"date":"2019-02-04","close":25.6397},{"date":"2019-02-05","close":25.8502},{"date":"2019-02-06","close":25.7449},{"date":"2019-02-07","close":25.41},{"date":"2019-02-08","close":25.8119},{"date":"2019-02-11","close":25.8885},{"date":"2019-02-12","close":26.2043},{"date":"2019-02-13","close":26.0225},{"date":"2019-02-14","close":26.434},{"date":"2019-02-15","close":26.501},{"date":"2019-02-19","close":26.6063},{"date":"2019-02-20","close":26.4723},{"date":"2019-02-21","close":26.4244},{"date":"2019-02-22","close":26.7307},{"date":"2019-02-25","close":26.836},{"date":"2019-02-26","close":26.7594},{"date":"2019-02-27","close":27.1709},{"date":"2019-02-28","close":26.9795},{"date":"2019-03-01","close":27.0657},{"date":"2019-03-04","close":26.5297},{"date":"2019-03-05","close":26.4244},{"date":"2019-03-06","close":26.1278},{"date":"2019-03-07","close":26.0225},{"date":"2019-03-08","close":25.9938},{"date":"2019-03-11","close":26.4627},{"date":"2019-03-12","close":26.4914},{"date":"2019-03-13","close":26.6159},{"date":"2019-03-14","close":26.7116},{"date":"2019-03-15","close":26.7307},{"date":"2019-03-18","close":26.9317},{"date":"2019-03-19","close":27.0083},{"date":"2019-03-20","close":26.9891},{"date":"2019-03-21","close":27.4581},{"date":"2019-03-22","close":26.5393},{"date":"2019-03-25","close":26.4819},{"date":"2019-03-26","close":26.8073},{"date":"2019-03-27","close":26.4005},{"date":"2019-03-28","close":26.5106},{"date":"2019-03-29","close":26.8934},{"date":"2019-04-01","close":27.1422},{"date":"2019-04-02","close":27.1997},{"date":"2019-04-03","close":27.3624},{"date":"2019-04-04","close":26.6733},{"date":"2019-04-05","close":26.9317},{"date":"2019-04-08","close":27.0848},{"date":"2019-04-09","close":27.104},{"date":"2019-04-10","close":27.4485},{"date":"2019-04-11","close":27.4868},{"date":"2019-04-12","close":27.7452},{"date":"2019-04-15","close":27.7739},{"date":"2019-04-16","close":27.7069},{"date":"2019-04-17","close":27.2667},{"date":"2019-04-18","close":27.0944},{"date":"2019-04-22","close":27.3719},{"date":"2019-04-23","close":27.8026},{"date":"2019-04-24","close":27.927},{"date":"2019-04-25","close":27.9653},{"date":"2019-04-26","close":28.0993},{"date":"2019-04-29","close":28.2524},{"date":"2019-04-30","close":28.3577},{"date":"2019-05-01","close":27.994},{"date":"2019-05-02","close":27.9844},{"date":"2019-05-03","close":28.2333},{"date":"2019-05-06","close":28.1471},{"date":"2019-05-07","close":27.6112},{"date":"2019-05-08","close":27.6016},{"date":"2019-05-09","close":27.4102},{"date":"2019-05-10","close":27.4102},{"date":"2019-05-13","close":26.4149},{"date":"2019-05-14","close":26.903},{"date":"2019-05-15","close":26.9987},{"date":"2019-05-16","close":27.6782},{"date":"2019-05-17","close":27.3815},{"date":"2019-05-20","close":27.0944},{"date":"2019-05-21","close":27.4581},{"date":"2019-05-22","close":27.3815},{"date":"2019-05-23","close":26.7116},{"date":"2019-05-24","close":26.6924},{"date":"2019-05-28","close":26.6159},{"date":"2019-05-29","close":26.3096},{"date":"2019-05-30","close":26.3479},{"date":"2019-05-31","close":25.9459},{"date":"2019-06-03","close":25.2377},{"date":"2019-06-04","close":26.0225},{"date":"2019-06-05","close":26.3383},{"date":"2019-06-06","close":26.3766},{"date":"2019-06-07","close":26.6828},{"date":"2019-06-10","close":27.0178},{"date":"2019-06-11","close":26.8235},{"date":"2019-06-12","close":26.9604},{"date":"2019-06-13","close":27.0752},{"date":"2019-06-14","close":26.8435},{"date":"2019-06-17","close":26.9297},{"date":"2019-06-18","close":27.1882},{"date":"2019-06-19","close":27.4851},{"date":"2019-06-20","close":27.7054},{"date":"2019-06-21","close":27.4468},{"date":"2019-06-24","close":27.1595},{"date":"2019-06-25","close":26.8626},{"date":"2019-06-26","close":26.8435},{"date":"2019-06-27","close":27.217},{"date":"2019-06-28","close":27.3894},{"date":"2019-07-01","close":27.4181},{"date":"2019-07-02","close":27.6479},{"date":"2019-07-03","close":28.1363},{"date":"2019-07-05","close":28.1555},{"date":"2019-07-08","close":28.0406},{"date":"2019-07-09","close":28.3183},{"date":"2019-07-10","close":28.5003},{"date":"2019-07-11","close":28.6535},{"date":"2019-07-12","close":28.8546},{"date":"2019-07-15","close":28.8833},{"date":"2019-07-16","close":28.778},{"date":"2019-07-17","close":28.8067},{"date":"2019-07-18","close":28.8354},{"date":"2019-07-19","close":28.7588},{"date":"2019-07-22","close":28.7876},{"date":"2019-07-23","close":28.8737},{"date":"2019-07-24","close":29.161},{"date":"2019-07-25","close":29.0749},{"date":"2019-07-26","close":29.3985},{"date":"2019-07-29","close":29.027},{"date":"2019-07-30","close":28.9216},{"date":"2019-07-31","close":28.4141},{"date":"2019-08-01","close":28.4141},{"date":"2019-08-02","close":27.9256},{"date":"2019-08-05","close":26.9009},{"date":"2019-08-06","close":27.2457},{"date":"2019-08-07","close":27.3415},{"date":"2019-08-08","close":28.1363},{"date":"2019-08-09","close":27.9735},{"date":"2019-08-12","close":27.6479},{"date":"2019-08-13","close":28.1268},{"date":"2019-08-14","close":27.3606},{"date":"2019-08-15","close":27.1212},{"date":"2019-08-16","close":27.3032},{"date":"2019-08-19","close":27.2553},{"date":"2019-08-20","close":27.3032},{"date":"2019-08-21","close":27.8107},{"date":"2019-08-22","close":27.6479},{"date":"2019-08-23","close":27.1404},{"date":"2019-08-26","close":27.1978},{"date":"2019-08-27","close":27.0542},{"date":"2019-08-28","close":26.8339},{"date":"2019-08-29","close":27.0925},{"date":"2019-08-30","close":27.1116},{"date":"2019-09-03","close":26.8914},{"date":"2019-09-04","close":27.2266},{"date":"2019-09-05","close":27.6575},{"date":"2019-09-06","close":27.6383},{"date":"2019-09-09","close":27.1787},{"date":"2019-09-10","close":27.0063},{"date":"2019-09-11","close":27.0637},{"date":"2019-09-12","close":26.9967},{"date":"2019-09-13","close":26.9182},{"date":"2019-09-16","close":27.1404},{"date":"2019-09-17","close":27.4085},{"date":"2019-09-18","close":27.2553},{"date":"2019-09-19","close":27.1499},{"date":"2019-09-20","close":27.1001},{"date":"2019-09-23","close":27.1212},{"date":"2019-09-24","close":26.5945},{"date":"2019-09-25","close":26.7899},{"date":"2019-09-26","close":26.7228},{"date":"2019-09-27","close":26.1989},{"date":"2019-09-30","close":26.4882},{"date":"2019-10-01","close":26.378},{"date":"2019-10-02","close":26.0811},{"date":"2019-10-03","close":26.5983},{"date":"2019-10-04","close":26.8186},{"date":"2019-10-07","close":26.9048},{"date":"2019-10-08","close":26.3589},{"date":"2019-10-09","close":26.6558},{"date":"2019-10-10","close":26.4355},{"date":"2019-10-11","close":26.8282},{"date":"2019-10-14","close":26.809},{"date":"2019-10-15","close":26.991},{"date":"2019-10-16","close":26.6941},{"date":"2019-10-17","close":26.6749},{"date":"2019-10-18","close":26.2535},{"date":"2019-10-21","close":26.4068},{"date":"2019-10-22","close":26.3493},{"date":"2019-10-23","close":26.4547},{"date":"2019-10-24","close":26.8857},{"date":"2019-10-25","close":27.0006},{"date":"2019-10-28","close":27.0581},{"date":"2019-10-29","close":27.1155},{"date":"2019-10-30","close":27.5465},{"date":"2019-10-31","close":27.3741},{"date":"2019-11-01","close":27.7621},{"date":"2019-11-04","close":27.8052},{"date":"2019-11-05","close":27.8052},{"date":"2019-11-06","close":28.035},{"date":"2019-11-07","close":28.0446},{"date":"2019-11-08","close":28.4277},{"date":"2019-11-11","close":28.3894},{"date":"2019-11-12","close":28.6193},{"date":"2019-11-13","close":28.6413},{"date":"2019-11-14","close":28.4373},{"date":"2019-11-15","close":28.672},{"date":"2019-11-18","close":28.8779},{"date":"2019-11-19","close":29.2706},{"date":"2019-11-20","close":29.1078},{"date":"2019-11-21","close":28.9258},{"date":"2019-11-22","close":29.1461},{"date":"2019-11-25","close":29.5465},{"date":"2019-11-26","close":29.261},{"date":"2019-11-27","close":29.2993},{"date":"2019-11-29","close":29.1652},{"date":"2019-12-02","close":28.7055},{"date":"2019-12-03","close":28.6672},{"date":"2019-12-04","close":28.627},{"date":"2019-12-05","close":28.4517},{"date":"2019-12-06","close":28.4086},{"date":"2019-12-09","close":28.3511},{"date":"2019-12-10","close":28.2745},{"date":"2019-12-11","close":28.3904},{"date":"2019-12-12","close":28.4948},{"date":"2019-12-13","close":28.5207},{"date":"2019-12-16","close":28.6742},{"date":"2019-12-17","close":28.5955},{"date":"2019-12-18","close":28.7989},{"date":"2019-12-19","close":28.9332},{"date":"2019-12-20","close":28.8277},{"date":"2019-12-23","close":29.0099},{"date":"2019-12-24","close":28.9908},{"date":"2019-12-26","close":29.0771},{"date":"2019-12-27","close":28.9418},{"date":"2019-12-30","close":28.7317},{"date":"2019-12-31","close":28.8066},{"date":"2020-01-02","close":29.2114},{"date":"2020-01-03","close":29.2881},{"date":"2020-01-06","close":29.6479},{"date":"2020-01-07","close":29.6719},{"date":"2020-01-08","close":29.8445},{"date":"2020-01-09","close":30.094},{"date":"2020-01-10","close":30.0364},{"date":"2020-01-13","close":30.4489},{"date":"2020-01-14","close":30.4297},{"date":"2020-01-15","close":30.5161},{"date":"2020-01-16","close":30.9094},{"date":"2020-01-17","close":30.731},{"date":"2020-01-21","close":30.6024},{"date":"2020-01-22","close":30.6696},{"date":"2020-01-23","close":30.8518},{"date":"2020-01-24","close":30.7607},{"date":"2020-01-27","close":30.094},{"date":"2020-01-28","close":30.2571},{"date":"2020-01-29","close":30.2666},{"date":"2020-01-30","close":30.353},{"date":"2020-01-31","close":29.8637},{"date":"2020-02-03","close":30.1228},{"date":"2020-02-04","close":30.7588},{"date":"2020-02-05","close":30.6984},{"date":"2020-02-06","close":30.9382},{"date":"2020-02-07","close":30.8039},{"date":"2020-02-10","close":31.178},{"date":"2020-02-11","close":31.1876},{"date":"2020-02-12","close":31.0917},{"date":"2020-02-13","close":31.1205},{"date":"2020-02-14","close":31.1205},{"date":"2020-02-18","close":31.2164},{"date":"2020-02-19","close":31.2931},{"date":"2020-02-20","close":31.2643},{"date":"2020-02-21","close":30.6024},{"date":"2020-02-24","close":29.5184},{"date":"2020-02-25","close":28.3576},{"date":"2020-02-26","close":28.3288},{"date":"2020-02-27","close":27.4079},{"date":"2020-02-28","close":27.2927},{"date":"2020-03-02","close":28.0794},{"date":"2020-03-03","close":27.4366},{"date":"2020-03-04","close":28.2137},{"date":"2020-03-05","close":27.4366},{"date":"2020-03-06","close":26.8697},{"date":"2020-03-09","close":24.5683},{"date":"2020-03-10","close":25.6139},{"date":"2020-03-11","close":24.2901},{"date":"2020-03-12","close":21.8534},{"date":"2020-03-13","close":23.3116},{"date":"2020-03-16","close":20.9996},{"date":"2020-03-17","close":21.8246},{"date":"2020-03-18","close":20.9516},{"date":"2020-03-19","close":21.7191},{"date":"2020-03-20","close":21.7191},{"date":"2020-03-23","close":22.0644},{"date":"2020-03-24","close":23.8776},{"date":"2020-03-25","close":24.3284},{"date":"2020-03-26","close":25.5848},{"date":"2020-03-27","close":25.0974},{"date":"2020-03-30","close":25.4678},{"date":"2020-03-31","close":25.1169},{"date":"2020-04-01","close":24.1715},{"date":"2020-04-02","close":24.3567},{"date":"2020-04-03","close":24.0935},{"date":"2020-04-06","close":25.614},{"date":"2020-04-07","close":25.536},{"date":"2020-04-08","close":26.2573},{"date":"2020-04-09","close":26.267},{"date":"2020-04-13","close":26.4132},{"date":"2020-04-14","close":27.193},{"date":"2020-04-15","close":26.7154},{"date":"2020-04-16","close":27.3002},{"date":"2020-04-17","close":27.768},{"date":"2020-04-20","close":27.8752},{"date":"2020-04-21","close":26.8616},{"date":"2020-04-22","close":27.3781},{"date":"2020-04-23","close":27.4171},{"date":"2020-04-24","close":27.7485},{"date":"2020-04-27","close":28.2261},{"date":"2020-04-28","close":27.8947},{"date":"2020-04-29","close":28.4698},{"date":"2020-04-30","close":28.0312},{"date":"2020-05-01","close":27.2222},{"date":"2020-05-04","close":27.4951},{"date":"2020-05-05","close":27.9434},{"date":"2020-05-06","close":28.1774},{"date":"2020-05-07","close":29.4054},{"date":"2020-05-08","close":29.6199},{"date":"2020-05-11","close":29.9805},{"date":"2020-05-12","close":29.2885},{"date":"2020-05-13","close":28.6549},{"date":"2020-05-14","close":28.8889},{"date":"2020-05-15","close":29.1813},{"date":"2020-05-18","close":29.5029},{"date":"2020-05-19","close":29.5321},{"date":"2020-05-20","close":30.1267},{"date":"2020-05-21","close":29.8733},{"date":"2020-05-22","close":30.3703},{"date":"2020-05-26","close":30.3801},{"date":"2020-05-27","close":30.4386},{"date":"2020-05-28","close":30.5945},{"date":"2020-05-29","close":31.8811},{"date":"2020-06-01","close":32.5341},{"date":"2020-06-02","close":32.4269},{"date":"2020-06-03","close":32.6705},{"date":"2020-06-04","close":32.0662},{"date":"2020-06-05","close":32.1345},{"date":"2020-06-08","close":32.6023},{"date":"2020-06-09","close":32.3489},{"date":"2020-06-10","close":32.4561},{"date":"2020-06-11","close":30.77},{"date":"2020-06-12","close":31.0039},{"date":"2020-06-15","close":31.5399},{"date":"2020-06-16","close":31.9785},{"date":"2020-06-17","close":32.0955},{"date":"2020-06-18","close":32.2417},{"date":"2020-06-19","close":31.998},{"date":"2020-06-22","close":32.3684},{"date":"2020-06-23","close":32.1832},{"date":"2020-06-24","close":31.6764},{"date":"2020-06-25","close":32.0373},{"date":"2020-06-26","close":31.6861},{"date":"2020-06-29","close":31.7057},{"date":"2020-06-30","close":32.2325},{"date":"2020-07-01","close":32.6715},{"date":"2020-07-02","close":32.7983},{"date":"2020-07-06","close":33.0227},{"date":"2020-07-07","close":32.769},{"date":"2020-07-08","close":33.5299},{"date":"2020-07-09","close":34.0568},{"date":"2020-07-10","close":33.9689},{"date":"2020-07-13","close":32.5154},{"date":"2020-07-14","close":32.8373},{"date":"2020-07-15","close":32.9739},{"date":"2020-07-16","close":32.5837},{"date":"2020-07-17","close":33.0422},{"date":"2020-07-20","close":34.0665},{"date":"2020-07-21","close":33.9397},{"date":"2020-07-22","close":33.9299},{"date":"2020-07-23","close":33.6665},{"date":"2020-07-24","close":33.2373},{"date":"2020-07-27","close":33.7641},{"date":"2020-07-28","close":33.5495},{"date":"2020-07-29","close":34.4177},{"date":"2020-07-30","close":34.6909},{"date":"2020-07-31","close":34.847},{"date":"2020-08-03","close":35.2372},{"date":"2020-08-04","close":35.2274},{"date":"2020-08-05","close":35.4616},{"date":"2020-08-06","close":35.1494},{"date":"2020-08-07","close":34.5348},{"date":"2020-08-10","close":34.0763},{"date":"2020-08-11","close":33.7933},{"date":"2020-08-12","close":33.9104},{"date":"2020-08-13","close":34.0177},{"date":"2020-08-14","close":33.7933},{"date":"2020-08-17","close":33.9494},{"date":"2020-08-18","close":34.2421},{"date":"2020-08-19","close":34.3006},{"date":"2020-08-20","close":34.7299},{"date":"2020-08-21","close":34.4665},{"date":"2020-08-24","close":34.6714},{"date":"2020-08-25","close":34.7884},{"date":"2020-08-26","close":35.403},{"date":"2020-08-27","close":35.1494},{"date":"2020-08-28","close":35.286},{"date":"2020-08-31","close":35.4713},{"date":"2020-09-01","close":36.4371},{"date":"2020-09-02","close":36.8176},{"date":"2020-09-03","close":34.7396},{"date":"2020-09-04","close":33.9104},{"date":"2020-09-08","close":33.1202},{"date":"2020-09-09","close":33.7436},{"date":"2020-09-10","close":33.3056},{"date":"2020-09-11","close":33.1007},{"date":"2020-09-14","close":33.5592},{"date":"2020-09-15","close":33.8519},{"date":"2020-09-16","close":33.7738},{"date":"2020-09-17","close":33.4226},{"date":"2020-09-18","close":33.4031},{"date":"2020-09-21","close":33.5982},{"date":"2020-09-22","close":34.2421},{"date":"2020-09-23","close":33.4129},{"date":"2020-09-24","close":32.9764},{"date":"2020-09-25","close":33.6892},{"date":"2020-09-28","close":34.0701},{"date":"2020-09-29","close":34.0115},{"date":"2020-09-30","close":33.9822},{"date":"2020-10-01","close":34.5388},{"date":"2020-10-02","close":34.1433},{"date":"2020-10-05","close":34.7146},{"date":"2020-10-06","close":34.7048},{"date":"2020-10-07","close":35.2223},{"date":"2020-10-08","close":35.32},{"date":"2020-10-09","close":35.8082},{"date":"2020-10-12","close":36.4625},{"date":"2020-10-13","close":36.7164},{"date":"2020-10-14","close":36.5601},{"date":"2020-10-15","close":36.3063},{"date":"2020-10-16","close":36.277},{"date":"2020-10-19","close":35.8863},{"date":"2020-10-20","close":35.5544},{"date":"2020-10-21","close":35.0466},{"date":"2020-10-22","close":34.9782},{"date":"2020-10-23","close":35.0563},{"date":"2020-10-26","close":34.3923},{"date":"2020-10-27","close":34.3923},{"date":"2020-10-28","close":33.3963},{"date":"2020-10-29","close":33.24},{"date":"2020-10-30","close":32.5272},{"date":"2020-11-02","close":32.5858},{"date":"2020-11-03","close":33.3084},{"date":"2020-11-04","close":34.7048},{"date":"2020-11-05","close":35.4274},{"date":"2020-11-06","close":35.5055},{"date":"2020-11-09","close":34.944},{"date":"2020-11-10","close":34.4704},{"date":"2020-11-11","close":35.2321},{"date":"2020-11-12","close":35.1637},{"date":"2020-11-13","close":35.4762},{"date":"2020-11-16","close":35.8863},{"date":"2020-11-17","close":36.1402},{"date":"2020-11-18","close":35.652},{"date":"2020-11-19","close":36.2379},{"date":"2020-11-20","close":36.4918},{"date":"2020-11-23","close":36.609},{"date":"2020-11-24","close":36.8531},{"date":"2020-11-25","close":37.1363},{"date":"2020-11-27","close":37.5757},{"date":"2020-11-30","close":37.6831},{"date":"2020-12-01","close":37.5952},{"date":"2020-12-02","close":37.3218},{"date":"2020-12-03","close":38.3667},{"date":"2020-12-04","close":38.767},{"date":"2020-12-07","close":38.9135},{"date":"2020-12-08","close":39.4799},{"date":"2020-12-09","close":38.3178},{"date":"2020-12-10","close":39.0502},{"date":"2020-12-11","close":39.1772},{"date":"2020-12-14","close":39.3334},{"date":"2020-12-15","close":39.7142},{"date":"2020-12-16","close":40.0755},{"date":"2020-12-17","close":40.7689},{"date":"2020-12-18","close":42.8097},{"date":"2020-12-21","close":43.1027},{"date":"2020-12-22","close":44.4307},{"date":"2020-12-23","close":44.2843},{"date":"2020-12-24","close":44.1445},{"date":"2020-12-28","close":43.7439},{"date":"2020-12-29","close":43.099},{"date":"2020-12-30","close":43.3336},{"date":"2020-12-31","close":43.3629},{"date":"2021-01-04","close":42.5421},{"date":"2021-01-05","close":42.6691},{"date":"2021-01-06","close":42.2197},{"date":"2021-01-07","close":43.3336},{"date":"2021-01-08","close":43.9393},{"date":"2021-01-11","close":43.9687},{"date":"2021-01-12","close":44.3693},{"date":"2021-01-13","close":43.8026},{"date":"2021-01-14","close":43.9003},{"date":"2021-01-15","close":43.7635},{"date":"2021-01-19","close":44.3106},{"date":"2021-01-20","close":44.8285},{"date":"2021-01-21","close":44.467},{"date":"2021-01-22","close":44.6624},{"date":"2021-01-25","close":44.3106},{"date":"2021-01-26","close":43.91},{"date":"2021-01-27","close":43.5485},{"date":"2021-01-28","close":43.7635},{"date":"2021-01-29","close":42.9134},{"date":"2021-02-01","close":43.7146},{"date":"2021-02-02","close":44.6135},{"date":"2021-02-03","close":43.4606},{"date":"2021-02-04","close":44.2618},{"date":"2021-02-05","close":44.3399},{"date":"2021-02-08","close":44.6722},{"date":"2021-02-09","close":45.19},{"date":"2021-02-10","close":44.8773},{"date":"2021-02-11","close":45.063},{"date":"2021-02-12","close":45.1998},{"date":"2021-02-16","close":44.5256},{"date":"2021-02-17","close":44.2911},{"date":"2021-02-18","close":44.2422},{"date":"2021-02-19","close":44.4377},{"date":"2021-02-22","close":43.1772},{"date":"2021-02-23","close":42.5421},{"date":"2021-02-24","close":42.4542},{"date":"2021-02-25","close":41.3012},{"date":"2021-02-26","close":41.2426},{"date":"2021-03-01","close":42.5617},{"date":"2021-03-02","close":41.9168},{"date":"2021-03-03","close":40.6759},{"date":"2021-03-04","close":39.562},{"date":"2021-03-05","close":39.6304},{"date":"2021-03-08","close":39.2103},{"date":"2021-03-09","close":41.0179},{"date":"2021-03-10","close":40.8811},{"date":"2021-03-11","close":42.1024},{"date":"2021-03-12","close":41.7116},{"date":"2021-03-15","close":42.0633},{"date":"2021-03-16","close":41.78},{"date":"2021-03-17","close":41.9559},{"date":"2021-03-18","close":40.588},{"date":"2021-03-19","close":40.9006},{"date":"2021-03-22","close":41.6139},{"date":"2021-03-23","close":41.2719},{"date":"2021-03-24","close":40.3535},{"date":"2021-03-25","close":40.2851},{"date":"2021-03-26","close":41.0276},{"date":"2021-03-29","close":40.6954},{"date":"2021-03-30","close":40.3828},{"date":"2021-03-31","close":40.8615},{"date":"2021-04-01","close":41.4185},{"date":"2021-04-05","close":41.907},{"date":"2021-04-06","close":42.1513},{"date":"2021-04-07","close":41.7116},{"date":"2021-04-08","close":42.2685},{"date":"2021-04-09","close":42.2685},{"date":"2021-04-12","close":42.4542},{"date":"2021-04-13","close":43.1968},{"date":"2021-04-14","close":42.9623},{"date":"2021-04-15","close":43.7146},{"date":"2021-04-16","close":43.4508},{"date":"2021-04-19","close":43.314},{"date":"2021-04-20","close":42.6496},{"date":"2021-04-21","close":42.972},{"date":"2021-04-22","close":43.0893},{"date":"2021-04-23","close":43.3824},{"date":"2021-04-26","close":44.4963},{"date":"2021-04-27","close":44.1445},{"date":"2021-04-28","close":43.5778},{"date":"2021-04-29","close":43.4215},{"date":"2021-04-30","close":43.0209},{"date":"2021-05-03","close":42.7571},{"date":"2021-05-04","close":42.1708},{"date":"2021-05-05","close":41.7702},{"date":"2021-05-06","close":41.5455},{"date":"2021-05-07","close":42.0243},{"date":"2021-05-10","close":41.653},{"date":"2021-05-11","close":42.0731},{"date":"2021-05-12","close":40.9983},{"date":"2021-05-13","close":41.0472},{"date":"2021-05-14","close":42.1024},{"date":"2021-05-17","close":41.6725},{"date":"2021-05-18","close":41.8093},{"date":"2021-05-19","close":41.6139},{"date":"2021-05-20","close":42.3955},{"date":"2021-05-21","close":42.6496},{"date":"2021-05-24","close":43.1675},{"date":"2021-05-25","close":42.9916},{"date":"2021-05-26","close":43.6364},{"date":"2021-05-27","close":43.5485},{"date":"2021-05-28","close":43.4703},{"date":"2021-06-01","close":43.2065},{"date":"2021-06-02","close":43.4703},{"date":"2021-06-03","close":42.6203},{"date":"2021-06-04","close":43.0893},{"date":"2021-06-07","close":43.6169},{"date":"2021-06-08","close":44.0077},{"date":"2021-06-09","close":43.9393},{"date":"2021-06-10","close":44.9164},{"date":"2021-06-11","close":45.1021},{"date":"2021-06-14","close":45.19},{"date":"2021-06-15","close":44.936},{"date":"2021-06-16","close":45.0923},{"date":"2021-06-17","close":45.7079},{"date":"2021-06-18","close":45.3366},{"date":"2021-06-21","close":45.3757},{"date":"2021-06-22","close":46.0792},{"date":"2021-06-23","close":45.874},{"date":"2021-06-24","close":46.0724},{"date":"2021-06-25","close":46.2191},{"date":"2021-06-28","close":46.4049},{"date":"2021-06-29","close":46.3267},{"date":"2021-06-30","close":45.7205},{"date":"2021-07-01","close":45.7596},{"date":"2021-07-02","close":46.0431},{"date":"2021-07-06","close":46.8351},{"date":"2021-07-07","close":47.0209},{"date":"2021-07-08","close":46.8351},{"date":"2021-07-09","close":47.324},{"date":"2021-07-12","close":46.9036},{"date":"2021-07-13","close":46.7569},{"date":"2021-07-14","close":46.4538},{"date":"2021-07-15","close":46.0627},{"date":"2021-07-16","close":46.1116},{"date":"2021-07-19","close":46.0431},{"date":"2021-07-20","close":46.9427},{"date":"2021-07-21","close":47.1871},{"date":"2021-07-22","close":47.8129},{"date":"2021-07-23","close":48.4191},{"date":"2021-07-26","close":48.1355},{"date":"2021-07-27","close":47.8031},{"date":"2021-07-28","close":48.116},{"date":"2021-07-29","close":48.2627},{"date":"2021-07-30","close":47.9498},{"date":"2021-08-02","close":48.1649},{"date":"2021-08-03","close":48.1942},{"date":"2021-08-04","close":48.292},{"date":"2021-08-05","close":48.3702},{"date":"2021-08-06","close":47.6075},{"date":"2021-08-09","close":47.7444},{"date":"2021-08-10","close":47.1871},{"date":"2021-08-11","close":47.0013},{"date":"2021-08-12","close":47.6075},{"date":"2021-08-13","close":47.8227},{"date":"2021-08-16","close":47.3338},{"date":"2021-08-17","close":47.06},{"date":"2021-08-18","close":46.6493},{"date":"2021-08-19","close":46.884},{"date":"2021-08-20","close":47.3533},{"date":"2021-08-23","close":47.9987},{"date":"2021-08-24","close":49.1231},{"date":"2021-08-25","close":49.788},{"date":"2021-08-26","close":49.9737},{"date":"2021-08-27","close":50.4529},{"date":"2021-08-30","close":50.7266},{"date":"2021-08-31","close":50.404},{"date":"2021-09-01","close":50.5213},{"date":"2021-09-02","close":50.9906},{"date":"2021-09-03","close":51.3524},{"date":"2021-09-07","close":50.7951},{"date":"2021-09-08","close":50.5017},{"date":"2021-09-09","close":50.3942},{"date":"2021-09-10","close":49.7195},{"date":"2021-09-13","close":49.7489},{"date":"2021-09-14","close":49.7586},{"date":"2021-09-15","close":50.0031},{"date":"2021-09-16","close":50.1693},{"date":"2021-09-17","close":49.6706},{"date":"2021-09-20","close":48.8102},{"date":"2021-09-21","close":48.7906},{"date":"2021-09-22","close":49.4751},{"date":"2021-09-23","close":49.9444},{"date":"2021-09-24","close":49.964},{"date":"2021-09-27","close":49.4751},{"date":"2021-09-28","close":47.8129},{"date":"2021-09-29","close":47.6955},{"date":"2021-09-30","close":47.6369},{"date":"2021-10-01","close":48.3115},{"date":"2021-10-04","close":47.324},{"date":"2021-10-05","close":47.8911},{"date":"2021-10-06","close":48.3018},{"date":"2021-10-07","close":49.0644},{"date":"2021-10-08","close":48.6929},{"date":"2021-10-11","close":48.5658},{"date":"2021-10-12","close":49.1915},{"date":"2021-10-13","close":50.2182},{"date":"2021-10-14","close":51.1568},{"date":"2021-10-15","close":51.1862},{"date":"2021-10-18","close":51.8022},{"date":"2021-10-19","close":51.8413},{"date":"2021-10-20","close":51.9879},{"date":"2021-10-21","close":52.3497},{"date":"2021-10-22","close":52.2617},{"date":"2021-10-25","close":52.5942},{"date":"2021-10-26","close":52.0955},{"date":"2021-10-27","close":51.636},{"date":"2021-10-28","close":52.0368},{"date":"2021-10-29","close":52.8093},{"date":"2021-11-01","close":52.7311},{"date":"2021-11-02","close":52.9462},{"date":"2021-11-03","close":53.1319},{"date":"2021-11-04","close":53.8164},{"date":"2021-11-05","close":53.6599},{"date":"2021-11-08","close":54.5301},{"date":"2021-11-09","close":54.7746},{"date":"2021-11-10","close":53.8555},{"date":"2021-11-11","close":54.0902},{"date":"2021-11-12","close":54.8626},{"date":"2021-11-15","close":54.0119},{"date":"2021-11-16","close":54.6573},{"date":"2021-11-17","close":54.2759},{"date":"2021-11-18","close":53.9337},{"date":"2021-11-19","close":53.4644},{"date":"2021-11-22","close":51.9391},{"date":"2021-11-23","close":51.2742},{"date":"2021-11-24","close":51.9488},{"date":"2021-11-26","close":51.1666},{"date":"2021-11-29","close":51.8413},{"date":"2021-11-30","close":50.6875},{"date":"2021-12-01","close":48.8884},{"date":"2021-12-02","close":50.1302},{"date":"2021-12-03","close":48.8395},{"date":"2021-12-06","close":48.5658},{"date":"2021-12-07","close":50.2475},{"date":"2021-12-08","close":50.5213},{"date":"2021-12-09","close":49.5631},{"date":"2021-12-10","close":49.8662},{"date":"2021-12-13","close":50.1204},{"date":"2021-12-14","close":48.9666},{"date":"2021-12-15","close":50.4137},{"date":"2021-12-16","close":49.7978},{"date":"2021-12-17","close":50.3257},{"date":"2021-12-20","close":49.8075},{"date":"2021-12-21","close":51.1177},{"date":"2021-12-22","close":51.2253},{"date":"2021-12-23","close":51.6195},{"date":"2021-12-27","close":52.3175},{"date":"2021-12-28","close":52.2978},{"date":"2021-12-29","close":52.2978},{"date":"2021-12-30","close":52.3371},{"date":"2021-12-31","close":51.8947},{"date":"2022-01-03","close":51.187},{"date":"2022-01-04","close":49.9581},{"date":"2022-01-05","close":48.4738},{"date":"2022-01-06","close":48.6802},{"date":"2022-01-07","close":48.4443},{"date":"2022-01-10","close":48.8473},{"date":"2022-01-11","close":49.6436},{"date":"2022-01-12","close":49.2799},{"date":"2022-01-13","close":47.6677},{"date":"2022-01-14","close":47.8839},{"date":"2022-01-18","close":47.0385},{"date":"2022-01-19","close":46.9894},{"date":"2022-01-20","close":46.8714},{"date":"2022-01-21","close":45.7311},{"date":"2022-01-24","close":46.4979},{"date":"2022-01-25","close":44.7775},{"date":"2022-01-26","close":44.2369},{"date":"2022-01-27","close":43.8436},{"date":"2022-01-28","close":44.866},{"date":"2022-01-31","close":46.9795},{"date":"2022-02-01","close":46.9795},{"date":"2022-02-02","close":46.8222},{"date":"2022-02-03","close":45.8982},{"date":"2022-02-04","close":46.7338},{"date":"2022-02-07","close":46.6846},{"date":"2022-02-08","close":47.2056},{"date":"2022-02-09","close":48.4246},{"date":"2022-02-10","close":48.1002},{"date":"2022-02-11","close":46.6945},{"date":"2022-02-14","close":46.6945},{"date":"2022-02-15","close":47.9921},{"date":"2022-02-16","close":47.3826},{"date":"2022-02-17","close":46.0358},{"date":"2022-02-18","close":45.3379},{"date":"2022-02-22","close":45.1118},{"date":"2022-02-23","close":44.1975},{"date":"2022-02-24","close":47.2744},{"date":"2022-02-25","close":47.9331},{"date":"2022-02-28","close":49.329},{"date":"2022-03-01","close":49.5846},{"date":"2022-03-02","close":50.1646},{"date":"2022-03-03","close":49.3093},{"date":"2022-03-04","close":48.8965},{"date":"2022-03-07","close":47.7463},{"date":"2022-03-08","close":46.9697},{"date":"2022-03-09","close":48.3263},{"date":"2022-03-10","close":48.3558},{"date":"2022-03-11","close":47.3039},{"date":"2022-03-14","close":45.9179},{"date":"2022-03-15","close":47.0778},{"date":"2022-03-16","close":48.0314},{"date":"2022-03-17","close":49.0832},{"date":"2022-03-18","close":50.1548},{"date":"2022-03-21","close":49.6731},{"date":"2022-03-22","close":51.4917},{"date":"2022-03-23","close":51.6195},{"date":"2022-03-24","close":52.1307},{"date":"2022-03-25","close":51.8061},{"date":"2022-03-28","close":52.3372},{"date":"2022-03-29","close":52.8092},{"date":"2022-03-30","close":52.2389},{"date":"2022-03-31","close":52.229},{"date":"2022-04-01","close":52.229},{"date":"2022-04-04","close":53.0256},{"date":"2022-04-05","close":51.8258},{"date":"2022-04-06","close":50.3507},{"date":"2022-04-07","close":50.9014},{"date":"2022-04-08","close":50.3015},{"date":"2022-04-11","close":50.7047},{"date":"2022-04-12","close":50.7736},{"date":"2022-04-13","close":52.3864},{"date":"2022-04-14","close":51.2554},{"date":"2022-04-18","close":50.2917},{"date":"2022-04-19","close":51.2653},{"date":"2022-04-20","close":51.0391},{"date":"2022-04-21","close":49.2689},{"date":"2022-04-22","close":48.1675},{"date":"2022-04-25","close":49.4755},{"date":"2022-04-26","close":47.6266},{"date":"2022-04-27","close":46.9284},{"date":"2022-04-28","close":47.8135},{"date":"2022-04-29","close":46.1712},{"date":"2022-05-02","close":46.8989},{"date":"2022-05-03","close":46.2597},{"date":"2022-05-04","close":46.8891},{"date":"2022-05-05","close":44.2535},{"date":"2022-05-06","close":42.3851},{"date":"2022-05-09","close":39.6413},{"date":"2022-05-10","close":40.1232},{"date":"2022-05-11","close":38.9923},{"date":"2022-05-12","close":39.425},{"date":"2022-05-13","close":41.205},{"date":"2022-05-16","close":40.2314},{"date":"2022-05-17","close":40.6936},{"date":"2022-05-18","close":39.012},{"date":"2022-05-19","close":39.1595},{"date":"2022-05-20","close":39.8184},{"date":"2022-05-23","close":40.8313},{"date":"2022-05-24","close":39.8478},{"date":"2022-05-25","close":40.5559},{"date":"2022-05-26","close":41.6082},{"date":"2022-05-27","close":42.8669},{"date":"2022-05-31","close":41.6868},{"date":"2022-06-01","close":41.8442},{"date":"2022-06-02","close":43.1128},{"date":"2022-06-03","close":42.4342},{"date":"2022-06-06","close":42.3949},{"date":"2022-06-07","close":43.0636},{"date":"2022-06-08","close":42.7489},{"date":"2022-06-09","close":41.8638},{"date":"2022-06-10","close":40.4477},{"date":"2022-06-13","close":38.5104},{"date":"2022-06-14","close":38.4219},{"date":"2022-06-15","close":39.307},{"date":"2022-06-16","close":37.645},{"date":"2022-06-17","close":38.4022},{"date":"2022-06-21","close":39.4742},{"date":"2022-06-22","close":39.3365},{"date":"2022-06-23","close":40.4871},{"date":"2022-06-24","close":42.1619},{"date":"2022-06-27","close":41.5227},{"date":"2022-06-28","close":40.2737},{"date":"2022-06-29","close":40.2638},{"date":"2022-06-30","close":39.5754},{"date":"2022-07-01","close":40.4802},{"date":"2022-07-05","close":41.3456},{"date":"2022-07-06","close":41.4538},{"date":"2022-07-07","close":42.4078},{"date":"2022-07-08","close":42.4176},{"date":"2022-07-11","close":41.6899},{"date":"2022-07-12","close":40.1163},{"date":"2022-07-13","close":40.0081},{"date":"2022-07-14","close":39.4082},{"date":"2022-07-15","close":40.2933},{"date":"2022-07-18","close":40.4212},{"date":"2022-07-19","close":41.3063},{"date":"2022-07-20","close":42.1128},{"date":"2022-07-21","close":42.9291},{"date":"2022-07-22","close":42.1816},{"date":"2022-07-25","close":41.4932},{"date":"2022-07-26","close":39.9196},{"date":"2022-07-27","close":40.5687},{"date":"2022-07-28","close":41.2178},{"date":"2022-07-29","close":41.4637},{"date":"2022-08-01","close":41.5325},{"date":"2022-08-02","close":41.9652},{"date":"2022-08-03","close":43.7552},{"date":"2022-08-04","close":43.0668},{"date":"2022-08-05","close":43.7847},{"date":"2022-08-08","close":43.8437},{"date":"2022-08-09","close":43.352},{"date":"2022-08-10","close":45.2206},{"date":"2022-08-11","close":44.5715},{"date":"2022-08-12","close":45.3484},{"date":"2022-08-15","close":45.7615},{"date":"2022-08-16","close":45.7123},{"date":"2022-08-17","close":44.8665},{"date":"2022-08-18","close":45.3189},{"date":"2022-08-19","close":44.1486},{"date":"2022-08-22","close":43.2733},{"date":"2022-08-23","close":43.8732},{"date":"2022-08-24","close":44.0207},{"date":"2022-08-25","close":44.542},{"date":"2022-08-26","close":43.1454},{"date":"2022-08-29","close":42.7422},{"date":"2022-08-30","close":42.6439},{"date":"2022-08-31","close":42.1423},{"date":"2022-09-01","close":40.608},{"date":"2022-09-02","close":40.3818},{"date":"2022-09-06","close":40.136},{"date":"2022-09-07","close":40.8047},{"date":"2022-09-08","close":41.3456},{"date":"2022-09-09","close":42.9881},{"date":"2022-09-12","close":43.7355},{"date":"2022-09-13","close":41.7686},{"date":"2022-09-14","close":41.7095},{"date":"2022-09-15","close":40.9818},{"date":"2022-09-16","close":40.1261},{"date":"2022-09-19","close":40.6375},{"date":"2022-09-20","close":40.1261},{"date":"2022-09-21","close":39.7721},{"date":"2022-09-22","close":38.6509},{"date":"2022-09-23","close":37.9526},{"date":"2022-09-26","close":37.8445},{"date":"2022-09-27","close":38.11},{"date":"2022-09-28","close":38.7788},{"date":"2022-09-29","close":38.1493},{"date":"2022-09-30","close":37.874},{"date":"2022-10-03","close":38.9263},{"date":"2022-10-04","close":40.2343},{"date":"2022-10-05","close":40.3327},{"date":"2022-10-06","close":40.0573},{"date":"2022-10-07","close":38.5132},{"date":"2022-10-10","close":37.4806},{"date":"2022-10-11","close":36.8315},{"date":"2022-10-12","close":36.5954},{"date":"2022-10-13","close":37.1954},{"date":"2022-10-14","close":36.2709},{"date":"2022-10-17","close":37.7854},{"date":"2022-10-18","close":38.4837},{"date":"2022-10-19","close":38.0411},{"date":"2022-10-20","close":38.2772},{"date":"2022-10-21","close":38.9951},{"date":"2022-10-24","close":39.0935},{"date":"2022-10-25","close":40.1753},{"date":"2022-10-26","close":40.0868},{"date":"2022-10-27","close":40.4409},{"date":"2022-10-28","close":41.1785},{"date":"2022-10-31","close":41.0211},{"date":"2022-11-01","close":40.5195},{"date":"2022-11-02","close":38.9263},{"date":"2022-11-03","close":37.7756},{"date":"2022-11-04","close":37.1363},{"date":"2022-11-07","close":37.2052},{"date":"2022-11-08","close":37.9625},{"date":"2022-11-09","close":37.1757},{"date":"2022-11-10","close":39.536},{"date":"2022-11-11","close":40.2146},{"date":"2022-11-14","close":39.6344},{"date":"2022-11-15","close":40.4212},{"date":"2022-11-16","close":39.6147},{"date":"2022-11-17","close":39.2705},{"date":"2022-11-18","close":39.7131},{"date":"2022-11-21","close":39.5262},{"date":"2022-11-22","close":39.7721},{"date":"2022-11-23","close":40.2146},{"date":"2022-11-25","close":40.254},{"date":"2022-11-28","close":39.8016},{"date":"2022-11-29","close":39.5557},{"date":"2022-11-30","close":40.1261},{"date":"2022-12-01","close":41.326},{"date":"2022-12-02","close":40.5392},{"date":"2022-12-05","close":39.6246},{"date":"2022-12-06","close":39.1132},{"date":"2022-12-07","close":38.8574},{"date":"2022-12-08","close":39.7032},{"date":"2022-12-09","close":39.1427},{"date":"2022-12-12","close":39.9885},{"date":"2022-12-13","close":40.3622},{"date":"2022-12-14","close":40.2343},{"date":"2022-12-15","close":38.8771},{"date":"2022-12-16","close":38.5329},{"date":"2022-12-19","close":37.9035},{"date":"2022-12-20","close":38.1788},{"date":"2022-12-21","close":38.405},{"date":"2022-12-22","close":37.8248},{"date":"2022-12-23","close":37.6424},{"date":"2022-12-27","close":37.3959},{"date":"2022-12-28","close":37.0804},{"date":"2022-12-29","close":38.0959},{"date":"2022-12-30","close":38.1649},{"date":"2023-01-03","close":37.948},{"date":"2023-01-04","close":38.0762},{"date":"2023-01-05","close":36.7846},{"date":"2023-01-06","close":37.3959},{"date":"2023-01-09","close":37.5635},{"date":"2023-01-10","close":37.5734},{"date":"2023-01-11","close":37.8396},{"date":"2023-01-12","close":37.7903},{"date":"2023-01-13","close":37.9776},{"date":"2023-01-17","close":38.4903},{"date":"2023-01-18","close":37.8889},{"date":"2023-01-19","close":37.672},{"date":"2023-01-20","close":38.4804},{"date":"2023-01-23","close":39.1607},{"date":"2023-01-24","close":38.9635},{"date":"2023-01-25","close":38.9537},{"date":"2023-01-26","close":39.8804},{"date":"2023-01-27","close":39.7917},{"date":"2023-01-30","close":39.1706},{"date":"2023-01-31","close":39.8311},{"date":"2023-02-01","close":40.9255},{"date":"2023-02-02","close":41.9016},{"date":"2023-02-03","close":40.9156},{"date":"2023-02-06","close":40.2649},{"date":"2023-02-07","close":41.103},{"date":"2023-02-08","close":41.2114},{"date":"2023-02-09","close":41.0734},{"date":"2023-02-10","close":41.0142},{"date":"2023-02-13","close":41.4283},{"date":"2023-02-14","close":41.7241},{"date":"2023-02-15","close":42.3156},{"date":"2023-02-16","close":41.5959},{"date":"2023-02-17","close":41.31},{"date":"2023-02-21","close":40.679},{"date":"2023-02-22","close":41.1424},{"date":"2023-02-23","close":41.2311},{"date":"2023-02-24","close":40.5706},{"date":"2023-02-27","close":40.7184},{"date":"2023-02-28","close":40.6494},{"date":"2023-03-01","close":40.5213},{"date":"2023-03-02","close":41.1424},{"date":"2023-03-03","close":41.734},{"date":"2023-03-06","close":41.6058},{"date":"2023-03-07","close":41.2311},{"date":"2023-03-08","close":41.1818},{"date":"2023-03-09","close":40.2551},{"date":"2023-03-10","close":39.4762},{"date":"2023-03-13","close":39.2987},{"date":"2023-03-14","close":40.0382},{"date":"2023-03-15","close":39.7523},{"date":"2023-03-16","close":40.3438},{"date":"2023-03-17","close":40.0086},{"date":"2023-03-20","close":40.472},{"date":"2023-03-21","close":41.0537},{"date":"2023-03-22","close":40.1762},{"date":"2023-03-23","close":40.7677},{"date":"2023-03-24","close":40.6494},{"date":"2023-03-27","close":40.9058},{"date":"2023-03-28","close":40.61},{"date":"2023-03-29","close":40.9354},{"date":"2023-03-30","close":41.2508},{"date":"2023-03-31","close":42.148},{"date":"2023-04-03","close":41.9114},{"date":"2023-04-04","close":41.8917},{"date":"2023-04-05","close":41.2508},{"date":"2023-04-06","close":41.4086},{"date":"2023-04-10","close":41.4086},{"date":"2023-04-11","close":41.4185},{"date":"2023-04-12","close":41.4973},{"date":"2023-04-13","close":41.7931},{"date":"2023-04-14","close":41.5368},{"date":"2023-04-17","close":41.7241},{"date":"2023-04-18","close":41.6255},{"date":"2023-04-19","close":41.0339},{"date":"2023-04-20","close":40.7875},{"date":"2023-04-21","close":41.0142},{"date":"2023-04-24","close":40.6396},{"date":"2023-04-25","close":39.1114},{"date":"2023-04-26","close":39.0917},{"date":"2023-04-27","close":39.4861},{"date":"2023-04-28","close":39.1903},{"date":"2023-05-01","close":39.0128},{"date":"2023-05-02","close":38.0565},{"date":"2023-05-03","close":37.9973},{"date":"2023-05-04","close":37.8987},{"date":"2023-05-05","close":39.0522},{"date":"2023-05-08","close":39.7128},{"date":"2023-05-09","close":39.5945},{"date":"2023-05-10","close":40.1959},{"date":"2023-05-11","close":40.0283},{"date":"2023-05-12","close":39.8804},{"date":"2023-05-15","close":40.4128},{"date":"2023-05-16","close":40.0677},{"date":"2023-05-17","close":40.4917},{"date":"2023-05-18","close":41.0339},{"date":"2023-05-19","close":41.31},{"date":"2023-05-22","close":41.6945},{"date":"2023-05-23","close":41.2015},{"date":"2023-05-24","close":41.448},{"date":"2023-05-25","close":41.8917},{"date":"2023-05-26","close":42.9861},{"date":"2023-05-30","close":43.1635},{"date":"2023-05-31","close":43.5185},{"date":"2023-06-01","close":43.3016},{"date":"2023-06-02","close":43.3509},{"date":"2023-06-05","close":43.3903},{"date":"2023-06-06","close":43.479},{"date":"2023-06-07","close":42.7001},{"date":"2023-06-08","close":42.9959},{"date":"2023-06-09","close":42.9565},{"date":"2023-06-12","close":43.8931},{"date":"2023-06-13","close":44.3959},{"date":"2023-06-14","close":44.5833},{"date":"2023-06-15","close":45.3424},{"date":"2023-06-16","close":45.0959},{"date":"2023-06-20","close":44.5044},{"date":"2023-06-21","close":43.8537},{"date":"2023-06-22","close":44.11},{"date":"2023-06-23","close":43.3509},{"date":"2023-06-26","close":43.2621},{"date":"2023-06-27","close":44.0646},{"date":"2023-06-28","close":44.1732},{"date":"2023-06-29","close":44.5286},{"date":"2023-06-30","close":44.8247},{"date":"2023-07-03","close":44.8543},{"date":"2023-07-05","close":44.647},{"date":"2023-07-06","close":44.0252},{"date":"2023-07-07","close":43.9857},{"date":"2023-07-10","close":44.7063},{"date":"2023-07-11","close":44.9629},{"date":"2023-07-12","close":44.4496},{"date":"2023-07-13","close":45.3281},{"date":"2023-07-14","close":45.0419},{"date":"2023-07-17","close":45.644},{"date":"2023-07-18","close":46.0784},{"date":"2023-07-19","close":46.1277},{"date":"2023-07-20","close":45.1011},{"date":"2023-07-21","close":45.1899},{"date":"2023-07-24","close":45.2294},{"date":"2023-07-25","close":45.7033},{"date":"2023-07-26","close":45.9599},{"date":"2023-07-27","close":45.6144},{"date":"2023-07-28","close":45.9007},{"date":"2023-07-31","close":46.4436},{"date":"2023-08-01","close":46.9371},{"date":"2023-08-02","close":45.4367},{"date":"2023-08-03","close":45.5848},{"date":"2023-08-04","close":44.4792},{"date":"2023-08-07","close":44.6767},{"date":"2023-08-08","close":44.1436},{"date":"2023-08-09","close":44.2028},{"date":"2023-08-10","close":44.5089},{"date":"2023-08-11","close":44.5582},{"date":"2023-08-14","close":44.8247},{"date":"2023-08-15","close":44.3312},{"date":"2023-08-16","close":43.9462},{"date":"2023-08-17","close":43.3441},{"date":"2023-08-18","close":43.423},{"date":"2023-08-21","close":44.4694},{"date":"2023-08-22","close":44.3608},{"date":"2023-08-23","close":44.9531},{"date":"2023-08-24","close":44.341},{"date":"2023-08-25","close":44.9037},{"date":"2023-08-28","close":45.0518},{"date":"2023-08-29","close":45.5552},{"date":"2023-08-30","close":45.8513},{"date":"2023-08-31","close":46.5522},{"date":"2023-09-01","close":46.6213},{"date":"2023-09-05","close":46.7298},{"date":"2023-09-06","close":46.5916},{"date":"2023-09-07","close":46.3153},{"date":"2023-09-08","close":46.414},{"date":"2023-09-11","close":46.8483},{"date":"2023-09-12","close":46.3449},{"date":"2023-09-13","close":46.1968},{"date":"2023-09-14","close":46.4732},{"date":"2023-09-15","close":45.6934},{"date":"2023-09-18","close":45.6539},{"date":"2023-09-19","close":45.4565},{"date":"2023-09-20","close":45.4861},{"date":"2023-09-21","close":44.6668},{"date":"2023-09-22","close":44.8139},{"date":"2023-09-25","close":44.6559},{"date":"2023-09-26","close":44.0833},{"date":"2023-09-27","close":44.5473},{"date":"2023-09-28","close":44.7645},{"date":"2023-09-29","close":44.8534},{"date":"2023-10-02","close":44.9916},{"date":"2023-10-03","close":44.1623},{"date":"2023-10-04","close":44.2709},{"date":"2023-10-05","close":44.1326},{"date":"2023-10-06","close":45.2878},{"date":"2023-10-09","close":45.7222},{"date":"2023-10-10","close":46.0283},{"date":"2023-10-11","close":46.1862},{"date":"2023-10-12","close":45.6827},{"date":"2023-10-13","close":45.4556},{"date":"2023-10-16","close":46.1961},{"date":"2023-10-17","close":46.2159},{"date":"2023-10-18","close":45.742},{"date":"2023-10-19","close":45.1989},{"date":"2023-10-20","close":44.2413},{"date":"2023-10-23","close":43.9154},{"date":"2023-10-24","close":44.5374},{"date":"2023-10-25","close":43.4415},{"date":"2023-10-26","close":43.1651},{"date":"2023-10-27","close":43.2145},{"date":"2023-10-30","close":43.2836},{"date":"2023-10-31","close":44.0339},{"date":"2023-11-01","close":44.0635},{"date":"2023-11-02","close":44.4683},{"date":"2023-11-03","close":45.041},{"date":"2023-11-06","close":44.7349},{"date":"2023-11-07","close":45.3372},{"date":"2023-11-08","close":45.2977},{"date":"2023-11-09","close":45.12},{"date":"2023-11-10","close":45.969},{"date":"2023-11-13","close":46.1171},{"date":"2023-11-14","close":47.5685},{"date":"2023-11-15","close":47.4698},{"date":"2023-11-16","close":46.8083},{"date":"2023-11-17","close":47.3315},{"date":"2023-11-20","close":47.8351},{"date":"2023-11-21","close":47.8745},{"date":"2023-11-22","close":47.8351},{"date":"2023-11-24","close":48.2004},{"date":"2023-11-27","close":48.2201},{"date":"2023-11-28","close":48.3485},{"date":"2023-11-29","close":49.237},{"date":"2023-11-30","close":49.0889},{"date":"2023-12-01","close":49.6813},{"date":"2023-12-04","close":50.0466},{"date":"2023-12-05","close":49.8294},{"date":"2023-12-06","close":49.78},{"date":"2023-12-07","close":50.0071},{"date":"2023-12-08","close":50.3922},{"date":"2023-12-11","close":51.0438},{"date":"2023-12-12","close":51.6856},{"date":"2023-12-13","close":52.2384},{"date":"2023-12-14","close":52.4655},{"date":"2023-12-15","close":53.127},{"date":"2023-12-18","close":53.2751},{"date":"2023-12-19","close":53.6898},{"date":"2023-12-20","close":52.7321},{"date":"2023-12-21","close":53.2751},{"date":"2023-12-22","close":53.4989},{"date":"2023-12-26","close":53.7663},{"date":"2023-12-27","close":53.6376},{"date":"2023-12-28","close":53.5683},{"date":"2023-12-29","close":53.3207},{"date":"2024-01-02","close":51.9639},{"date":"2024-01-03","close":51.231},{"date":"2024-01-04","close":50.9636},{"date":"2024-01-05","close":50.8844},{"date":"2024-01-08","close":51.9441},{"date":"2024-01-09","close":52.8057},{"date":"2024-01-10","close":53.6178},{"date":"2024-01-11","close":54.212},{"date":"2024-01-12","close":54.5685},{"date":"2024-01-16","close":54.3506},{"date":"2024-01-17","close":53.8654},{"date":"2024-01-18","close":54.519},{"date":"2024-01-19","close":55.0142},{"date":"2024-01-22","close":55.955},{"date":"2024-01-23","close":55.8857},{"date":"2024-01-24","close":55.7867},{"date":"2024-01-25","close":55.7371},{"date":"2024-01-26","close":55.8659},{"date":"2024-01-29","close":56.7077},{"date":"2024-01-30","close":56.5591},{"date":"2024-01-31","close":55.1726},{"date":"2024-02-01","close":56.0045},{"date":"2024-02-02","close":55.9649},{"date":"2024-02-05","close":55.3608},{"date":"2024-02-06","close":55.7569},{"date":"2024-02-07","close":56.7374},{"date":"2024-02-08","close":57.2821},{"date":"2024-02-09","close":58.5993},{"date":"2024-02-12","close":58.0447},{"date":"2024-02-13","close":57.1236},{"date":"2024-02-14","close":58.0744},{"date":"2024-02-15","close":58.0546},{"date":"2024-02-16","close":57.3118},{"date":"2024-02-20","close":56.6384},{"date":"2024-02-21","close":53.806},{"date":"2024-02-22","close":55.1528},{"date":"2024-02-23","close":55.6084},{"date":"2024-02-26","close":56.262},{"date":"2024-02-27","close":56.5393},{"date":"2024-02-28","close":56.3314},{"date":"2024-02-29","close":57.1236},{"date":"2024-03-01","close":57.2524},{"date":"2024-03-04","close":57.2425},{"date":"2024-03-05","close":55.8758},{"date":"2024-03-06","close":56.5195},{"date":"2024-03-07","close":57.2821},{"date":"2024-03-08","close":56.7077},{"date":"2024-03-11","close":56.8562},{"date":"2024-03-12","close":57.2722},{"date":"2024-03-13","close":57.2227},{"date":"2024-03-14","close":56.4502},{"date":"2024-03-15","close":55.5787},{"date":"2024-03-18","close":55.4499},{"date":"2024-03-19","close":55.2717},{"date":"2024-03-20","close":56.0838},{"date":"2024-03-21","close":56.2859},{"date":"2024-03-22","close":55.8598},{"date":"2024-03-25","close":55.6022},{"date":"2024-03-26","close":55.6617},{"date":"2024-03-27","close":55.5428},{"date":"2024-03-28","close":55.8698},{"date":"2024-04-01","close":55.6122},{"date":"2024-04-02","close":55.2456},{"date":"2024-04-03","close":55.3248},{"date":"2024-04-04","close":54.5223},{"date":"2024-04-05","close":55.2059},{"date":"2024-04-08","close":55.1762},{"date":"2024-04-09","close":55.5725},{"date":"2024-04-10","close":54.9087},{"date":"2024-04-11","close":55.4536},{"date":"2024-04-12","close":54.344},{"date":"2024-04-15","close":53.0262},{"date":"2024-04-16","close":52.9965},{"date":"2024-04-17","close":52.4318},{"date":"2024-04-18","close":52.3426},{"date":"2024-04-19","close":52.1444},{"date":"2024-04-22","close":52.7686},{"date":"2024-04-23","close":53.8189},{"date":"2024-04-24","close":54.0765},{"date":"2024-04-25","close":53.6801},{"date":"2024-04-26","close":54.3539},{"date":"2024-04-29","close":54.4827},{"date":"2024-04-30","close":53.4721},{"date":"2024-05-01","close":53.4721},{"date":"2024-05-02","close":53.908},{"date":"2024-05-03","close":53.5811},{"date":"2024-05-06","close":54.3043},{"date":"2024-05-07","close":54.2746},{"date":"2024-05-08","close":53.9278},{"date":"2024-05-09","close":53.9774},{"date":"2024-05-10","close":53.9675},{"date":"2024-05-13","close":54.235},{"date":"2024-05-14","close":54.6709},{"date":"2024-05-15","close":55.5131},{"date":"2024-05-16","close":55.4834},{"date":"2024-05-17","close":55.4041},{"date":"2024-05-20","close":55.632},{"date":"2024-05-21","close":55.305},{"date":"2024-05-22","close":55.2357},{"date":"2024-05-23","close":54.77},{"date":"2024-05-24","close":55.196},{"date":"2024-05-28","close":54.4629},{"date":"2024-05-29","close":54.0566},{"date":"2024-05-30","close":52.7389},{"date":"2024-05-31","close":52.8479},{"date":"2024-06-03","close":52.303},{"date":"2024-06-04","close":52.0156},{"date":"2024-06-05","close":53.2442},{"date":"2024-06-06","close":53.1947},{"date":"2024-06-07","close":53.3235},{"date":"2024-06-10","close":54.126},{"date":"2024-06-11","close":54.1359},{"date":"2024-06-12","close":54.6313},{"date":"2024-06-13","close":54.4926},{"date":"2024-06-14","close":54.3737},{"date":"2024-06-17","close":54.8592},{"date":"2024-06-18","close":54.6115},{"date":"2024-06-20","close":54.4629},{"date":"2024-06-21","close":54.6016},{"date":"2024-06-24","close":54.443},{"date":"2024-06-25","close":54.661},{"date":"2024-06-26","close":54.4331},{"date":"2024-06-27","close":55.8179},{"date":"2024-06-28","close":55.9667},{"date":"2024-07-01","close":56.3536},{"date":"2024-07-02","close":56.5917},{"date":"2024-07-03","close":56.9289},{"date":"2024-07-05","close":57.038},{"date":"2024-07-08","close":57.0281},{"date":"2024-07-09","close":56.4032},{"date":"2024-07-10","close":56.5619},{"date":"2024-07-11","close":56.6214},{"date":"2024-07-12","close":57.2166},{"date":"2024-07-15","close":57.7026},{"date":"2024-07-16","close":57.9606},{"date":"2024-07-17","close":56.7008},{"date":"2024-07-18","close":56.4825},{"date":"2024-07-19","close":55.6691},{"date":"2024-07-22","close":55.5501},{"date":"2024-07-23","close":55.9072},{"date":"2024-07-24","close":54.4589},{"date":"2024-07-25","close":54.5978},{"date":"2024-07-26","close":55.1235},{"date":"2024-07-29","close":55.0442},{"date":"2024-07-30","close":54.5482},{"date":"2024-07-31","close":55.3914},{"date":"2024-08-01","close":53.7745},{"date":"2024-08-02","close":52.9214},{"date":"2024-08-05","close":51.6814},{"date":"2024-08-06","close":52.1774},{"date":"2024-08-07","close":52.5246},{"date":"2024-08-08","close":53.953},{"date":"2024-08-09","close":54.8855},{"date":"2024-08-12","close":54.5085},{"date":"2024-08-13","close":55.6295},{"date":"2024-08-14","close":56.2345},{"date":"2024-08-15","close":57.2662},{"date":"2024-08-16","close":57.3654},{"date":"2024-08-19","close":58.1193},{"date":"2024-08-20","close":58.5359},{"date":"2024-08-21","close":58.7244},{"date":"2024-08-22","close":58.03},{"date":"2024-08-23","close":58.7442},{"date":"2024-08-26","close":58.3474},{"date":"2024-08-27","close":58.6649},{"date":"2024-08-28","close":58.0994},{"date":"2024-08-29","close":58.3276},{"date":"2024-08-30","close":58.8533},{"date":"2024-09-03","close":57.5142},{"date":"2024-09-04","close":56.79},{"date":"2024-09-05","close":56.5321},{"date":"2024-09-06","close":54.945},{"date":"2024-09-09","close":55.2525},{"date":"2024-09-10","close":55.7286},{"date":"2024-09-11","close":56.3933},{"date":"2024-09-12","close":57.0678},{"date":"2024-09-13","close":57.5043},{"date":"2024-09-16","close":57.782},{"date":"2024-09-17","close":57.3951},{"date":"2024-09-18","close":56.8595},{"date":"2024-09-19","close":58.0598},{"date":"2024-09-20","close":58.8236},{"date":"2024-09-23","close":59.0716},{"date":"2024-09-24","close":59.1807},{"date":"2024-09-25","close":58.7839},{"date":"2024-09-26","close":58.9635},{"date":"2024-09-27","close":58.7154},{"date":"2024-09-30","close":58.765},{"date":"2024-10-01","close":57.9019},{"date":"2024-10-02","close":58.2591},{"date":"2024-10-03","close":58.3483},{"date":"2024-10-04","close":59.3107},{"date":"2024-10-07","close":58.6956},{"date":"2024-10-08","close":59.7969},{"date":"2024-10-09","close":60.8982},{"date":"2024-10-10","close":61.6324},{"date":"2024-10-11","close":62.0292},{"date":"2024-10-14","close":62.0887},{"date":"2024-10-15","close":61.5431},{"date":"2024-10-16","close":61.6919},{"date":"2024-10-17","close":61.7117},{"date":"2024-10-18","close":61.8308},{"date":"2024-10-21","close":61.5431},{"date":"2024-10-22","close":61.3645},{"date":"2024-10-23","close":60.1144},{"date":"2024-10-24","close":60.4319},{"date":"2024-10-25","close":60.6303},{"date":"2024-10-28","close":60.8287},{"date":"2024-10-29","close":61.4439},{"date":"2024-10-30","close":60.6601},{"date":"2024-10-31","close":59.658},{"date":"2024-11-01","close":59.777},{"date":"2024-11-04","close":59.6381},{"date":"2024-11-05","close":60.4616},{"date":"2024-11-06","close":62.4955},{"date":"2024-11-07","close":63.2992},{"date":"2024-11-08","close":63.2297},{"date":"2024-11-11","close":64.0433},{"date":"2024-11-12","close":64.1028},{"date":"2024-11-13","close":63.8647},{"date":"2024-11-14","close":62.178},{"date":"2024-11-15","close":60.9478},{"date":"2024-11-18","close":60.8386},{"date":"2024-11-19","close":61.3347},{"date":"2024-11-20","close":61.6324},{"date":"2024-11-21","close":62.7138},{"date":"2024-11-22","close":63.1107},{"date":"2024-11-25","close":63.1503},{"date":"2024-11-26","close":63.5968},{"date":"2024-11-27","close":62.5055},{"date":"2024-11-29","close":62.6741},{"date":"2024-12-02","close":63.2595},{"date":"2024-12-03","close":63.3488},{"date":"2024-12-04","close":64.6783},{"date":"2024-12-05","close":64.3608},{"date":"2024-12-06","close":64.9461},{"date":"2024-12-09","close":64.0532},{"date":"2024-12-10","close":63.3885},{"date":"2024-12-11","close":64.3211},{"date":"2024-12-12","close":64.3012},{"date":"2024-12-13","close":65.1069},{"date":"2024-12-16","close":66.597},{"date":"2024-12-17","close":65.8519},{"date":"2024-12-18","close":62.8221},{"date":"2024-12-19","close":62.8916},{"date":"2024-12-20","close":63.6168},{"date":"2024-12-23","close":63.9943},{"date":"2024-12-24","close":64.6201},{"date":"2024-12-26","close":64.8685},{"date":"2024-12-27","close":64.1135},{"date":"2024-12-30","close":63.3883},{"date":"2024-12-31","close":63.0307},{"date":"2025-01-02","close":63.3287},{"date":"2025-01-03","close":63.9247},{"date":"2025-01-06","close":64.342},{"date":"2025-01-07","close":63.438},{"date":"2025-01-08","close":63.736},{"date":"2025-01-10","close":63.1102},{"date":"2025-01-13","close":62.7923},{"date":"2025-01-14","close":63.2294},{"date":"2025-01-15","close":64.2228},{"date":"2025-01-16","close":64.2824},{"date":"2025-01-17","close":64.3122},{"date":"2025-01-21","close":65.7824},{"date":"2025-01-22","close":66.4976},{"date":"2025-01-23","close":66.2691},{"date":"2025-01-24","close":66.3288},{"date":"2025-01-27","close":64.9281},{"date":"2025-01-28","close":66.6566},{"date":"2025-01-29","close":66.1797},{"date":"2025-01-30","close":67.193},{"date":"2025-01-31","close":67.1533},{"date":"2025-02-03","close":66.7758},{"date":"2025-02-04","close":67.7493},{"date":"2025-02-05","close":68.852},{"date":"2025-02-06","close":68.4447},{"date":"2025-02-07","close":68.9612},{"date":"2025-02-10","close":70.2229},{"date":"2025-02-11","close":69.8652},{"date":"2025-02-12","close":69.8851},{"date":"2025-02-13","close":71.1964},{"date":"2025-02-14","close":70.9778},{"date":"2025-02-18","close":71.4447},{"date":"2025-02-19","close":70.9083},{"date":"2025-02-20","close":69.756},{"date":"2025-02-21","close":67.2427},{"date":"2025-02-24","close":66.3288},{"date":"2025-02-25","close":65.9215},{"date":"2025-02-26","close":66.6168},{"date":"2025-02-27","close":65.1267},{"date":"2025-02-28","close":65.6731},{"date":"2025-03-03","close":64.9877},{"date":"2025-03-04","close":66.0009},{"date":"2025-03-05","close":66.6566},{"date":"2025-03-06","close":64.8685},{"date":"2025-03-07","close":65.4943},{"date":"2025-03-10","close":62.8618},{"date":"2025-03-11","close":63.438},{"date":"2025-03-12","close":63.7658},{"date":"2025-03-13","close":62.3055},{"date":"2025-03-14","close":64.3817},{"date":"2025-03-17","close":65.3652},{"date":"2025-03-18","close":64.9678},{"date":"2025-03-19","close":65.7327},{"date":"2025-03-20","close":64.6499},{"date":"2025-03-21","close":64.5506},{"date":"2025-03-24","close":65.5937},{"date":"2025-03-25","close":66.3387},{"date":"2025-03-26","close":65.1864},{"date":"2025-03-27","close":64.1869},{"date":"2025-03-28","close":62.9749},{"date":"2025-03-31","close":62.5875},{"date":"2025-04-01","close":63.1041},{"date":"2025-04-02","close":64.028},{"date":"2025-04-03","close":60.8688},{"date":"2025-04-04","close":57.1632},{"date":"2025-04-07","close":57.3321},{"date":"2025-04-08","close":57.0838},{"date":"2025-04-09","close":62.8955},{"date":"2025-04-10","close":61.2563},{"date":"2025-04-11","close":62.1504},{"date":"2025-04-14","close":62.3391},{"date":"2025-04-15","close":62.9352},{"date":"2025-04-16","close":61.8225},{"date":"2025-04-17","close":61.3655},{"date":"2025-04-21","close":59.8257},{"date":"2025-04-22","close":60.9086},{"date":"2025-04-23","close":62.2795},{"date":"2025-04-24","close":64.2764},{"date":"2025-04-25","close":64.8824},{"date":"2025-04-28","close":65.1009},{"date":"2025-04-29","close":66.0546},{"date":"2025-04-30","close":66.1043},{"date":"2025-05-01","close":66.1838},{"date":"2025-05-02","close":67.2368},{"date":"2025-05-05","close":67.5547},{"date":"2025-05-06","close":67.6342},{"date":"2025-05-07","close":67.7038},{"date":"2025-05-08","close":68.0614},{"date":"2025-05-09","close":67.4653},{"date":"2025-05-12","close":69.6211},{"date":"2025-05-13","close":70.2867},{"date":"2025-05-14","close":69.8397},{"date":"2025-05-15","close":70.555},{"date":"2025-05-16","close":70.9524},{"date":"2025-05-19","close":71.1808},{"date":"2025-05-20","close":71.3398},{"date":"2025-05-21","close":70.1973},{"date":"2025-05-22","close":71.0517},{"date":"2025-05-23","close":70.5848},{"date":"2025-05-27","close":71.9657},{"date":"2025-05-28","close":70.9424},{"date":"2025-05-29","close":70.5649},{"date":"2025-05-30","close":71.3497},{"date":"2025-06-02","close":72.075},{"date":"2025-06-03","close":72.82},{"date":"2025-06-04","close":72.4624},{"date":"2025-06-05","close":72.8101},{"date":"2025-06-06","close":72.9989},{"date":"2025-06-09","close":72.3034},{"date":"2025-06-10","close":72.1147},{"date":"2025-06-11","close":72.3034},{"date":"2025-06-12","close":72.6313},{"date":"2025-06-13","close":71.9259},{"date":"2025-06-16","close":72.7306},{"date":"2025-06-17","close":72.7704},{"date":"2025-06-18","close":72.4525},{"date":"2025-06-20","close":71.6974},{"date":"2025-06-23","close":73.0386},{"date":"2025-06-24","close":73.3863},{"date":"2025-06-25","close":73.9426},{"date":"2025-06-26","close":74.5693},{"date":"2025-06-27","close":74.1913},{"date":"2025-06-30","close":75.176},{"date":"2025-07-01","close":74.0222},{"date":"2025-07-02","close":74.1217},{"date":"2025-07-03","close":75.5241},{"date":"2025-07-07","close":75.2755},{"date":"2025-07-08","close":75.2755},{"date":"2025-07-09","close":75.9121},{"date":"2025-07-10","close":73.316},{"date":"2025-07-11","close":72.192},{"date":"2025-07-14","close":72.8187},{"date":"2025-07-15","close":72.7292},{"date":"2025-07-16","close":72.948},{"date":"2025-07-17","close":73.6542},{"date":"2025-07-18","close":73.8133},{"date":"2025-07-21","close":74.2908},{"date":"2025-07-22","close":73.7039},{"date":"2025-07-23","close":74.0222},{"date":"2025-07-24","close":73.9824},{"date":"2025-07-25","close":74.2609},{"date":"2025-07-28","close":73.9128},{"date":"2025-07-29","close":74.0672},{"date":"2025-07-30","close":73.3113},{"date":"2025-07-31","close":72.2968},{"date":"2025-08-01","close":71.1431},{"date":"2025-08-04","close":72.4659},{"date":"2025-08-05","close":71.5608},{"date":"2025-08-06","close":72.645},{"date":"2025-08-07","close":70.805},{"date":"2025-08-08","close":70.7353},{"date":"2025-08-11","close":70.4668},{"date":"2025-08-12","close":71.909},{"date":"2025-08-13","close":72.446},{"date":"2025-08-14","close":71.342},{"date":"2025-08-15","close":71.5907},{"date":"2025-08-18","close":71.7598},{"date":"2025-08-19","close":71.3619},{"date":"2025-08-20","close":71.5111},{"date":"2025-08-21","close":71.2028},{"date":"2025-08-22","close":72.1874},{"date":"2025-08-25","close":71.7598},{"date":"2025-08-26","close":71.8393},{"date":"2025-08-27","close":72.7146},{"date":"2025-08-28","close":73.5202},{"date":"2025-08-29","close":72.7444},{"date":"2025-09-02","close":71.9388},{"date":"2025-09-03","close":71.8095},{"date":"2025-09-04","close":71.9587},{"date":"2025-09-05","close":73.1124},{"date":"2025-09-08","close":74.3059},{"date":"2025-09-09","close":74.1567},{"date":"2025-09-10","close":74.5944},{"date":"2025-09-11","close":75.1812},{"date":"2025-09-12","close":74.5347},{"date":"2025-09-15","close":75.3005},{"date":"2025-09-16","close":75.032},{"date":"2025-09-17","close":74.8331},{"date":"2025-09-18","close":76.5438},{"date":"2025-09-19","close":76.494},{"date":"2025-09-22","close":76.4841},{"date":"2025-09-23","close":75.7381},{"date":"2025-09-24","close":75.3005},{"date":"2025-09-25","close":74.9828},{"date":"2025-09-26","close":75.4006},{"date":"2025-09-29","close":75.699},{"date":"2025-09-30","close":75.5995},{"date":"2025-10-01","close":76.1167},{"date":"2025-10-02","close":76.6737},{"date":"2025-10-03","close":76.2858},{"date":"2025-10-06","close":76.9521},{"date":"2025-10-07","close":75.8282},{"date":"2025-10-08","close":77.7876},{"date":"2025-10-09","close":77.5688},{"date":"2025-10-10","close":75.0724},{"date":"2025-10-13","close":76.5344},{"date":"2025-10-14","close":75.4702},{"date":"2025-10-15","close":75.3011},{"date":"2025-10-16","close":74.4159},{"date":"2025-10-17","close":74.7143},{"date":"2025-10-20","close":76.0868},{"date":"2025-10-21","close":76.6438},{"date":"2025-10-22","close":76.0471},{"date":"2025-10-23","close":76.9521},{"date":"2025-10-24","close":77.0616},{"date":"2025-10-27","close":77.35},{"date":"2025-10-28","close":77.6583},{"date":"2025-10-29","close":76.067},{"date":"2025-10-30","close":75.9178},{"date":"2025-10-31","close":76.9024},{"date":"2025-11-03","close":76.8825},{"date":"2025-11-04","close":75.0127},{"date":"2025-11-05","close":75.1619},{"date":"2025-11-06","close":74.217},{"date":"2025-11-07","close":74.9729},{"date":"2025-11-10","close":76.3156},{"date":"2025-11-11","close":76.4449},{"date":"2025-11-12","close":75.6492},{"date":"2025-11-13","close":74.3562},{"date":"2025-11-14","close":74.3363},{"date":"2025-11-17","close":73.3616},{"date":"2025-11-18","close":72.8345},{"date":"2025-11-19","close":72.9837},{"date":"2025-11-20","close":71.1138},{"date":"2025-11-21","close":71.1735},{"date":"2025-11-24","close":72.0587},{"date":"2025-11-25","close":73.2125},{"date":"2025-11-26","close":72.566},{"date":"2025-11-28","close":73.2522},{"date":"2025-12-01","close":72.3969},{"date":"2025-12-02","close":72.8643},{"date":"2025-12-03","close":73.839},{"date":"2025-12-04","close":74.3065},{"date":"2025-12-05","close":74.5751},{"date":"2025-12-08","close":74.8038},{"date":"2025-12-09","close":75.2315},{"date":"2025-12-10","close":75.689},{"date":"2025-12-11","close":75.3508},{"date":"2025-12-12","close":73.6982},{"date":"2025-12-15","close":72.3318},{"date":"2025-12-16","close":72.2719},{"date":"2025-12-17","close":71.1548},{"date":"2025-12-18","close":72.1722},{"date":"2025-12-19","close":72.9302},{"date":"2025-12-22","close":73.2294},{"date":"2025-12-23","close":72.621},{"date":"2025-12-24","close":72.6609},{"date":"2025-12-26","close":72.9502},{"date":"2025-12-29","close":72.3617},{"date":"2025-12-30","close":72.0525},{"date":"2025-12-31","close":71.2645},{"date":"2026-01-02","close":70.4965},{"date":"2026-01-05","close":71.3443},{"date":"2026-01-06","close":72.0026},{"date":"2026-01-07","close":73.2594},{"date":"2026-01-08","close":72.1921},{"date":"2026-01-09","close":72.3617},{"date":"2026-01-12","close":72.7706},{"date":"2026-01-13","close":72.4315},{"date":"2026-01-14","close":72.232},{"date":"2026-01-15","close":71.9228},{"date":"2026-01-16","close":71.7234},{"date":"2026-01-20","close":69.7984},{"date":"2026-01-21","close":69.8881},{"date":"2026-01-22","close":70.4666},{"date":"2026-01-23","close":70.6262},{"date":"2026-01-26","close":71.9029},{"date":"2026-01-27","close":71.843},{"date":"2026-01-28","close":71.3244},{"date":"2026-01-29","close":69.3795},{"date":"2026-01-30","close":68.8808},{"date":"2026-02-02","close":69.4094},{"date":"2026-02-03","close":66.9159},{"date":"2026-02-04","close":66.3573},{"date":"2026-02-05","close":64.7814},{"date":"2026-02-06","close":66.9558},{"date":"2026-02-09","close":68.1626},{"date":"2026-02-10","close":68.6513},{"date":"2026-02-11","close":67.4445},{"date":"2026-02-12","close":64.931},{"date":"2026-02-13","close":66.6565},{"date":"2026-02-17","close":65.3699},{"date":"2026-02-18","close":65.7589},{"date":"2026-02-19","close":65.7389},{"date":"2026-02-20","close":63.7341},{"date":"2026-02-23","close":61.111},{"date":"2026-02-24","close":61.4202},{"date":"2026-02-25","close":62.5472},{"date":"2026-02-26","close":63.7042},{"date":"2026-02-27","close":62.7467},{"date":"2026-03-02","close":63.2354},{"date":"2026-03-03","close":63.7441},{"date":"2026-03-04","close":64.4922},{"date":"2026-03-05","close":65.6192},{"date":"2026-03-06","close":65.8287},{"date":"2026-03-09","close":66.108},{"date":"2026-03-10","close":65.6093},{"date":"2026-03-11","close":65.5893},{"date":"2026-03-12","close":65.1305},{"date":"2026-03-13","close":64.9809},{"date":"2026-03-16","close":64.3326},{"date":"2026-03-17","close":64.8014},{"date":"2026-03-18","close":64.7914},{"date":"2026-03-19","close":65.0607},{"date":"2026-03-20","close":63.8638},{"date":"2026-03-23","close":64.8313},{"date":"2026-03-24","close":62.9163},{"date":"2026-03-25","close":63.2055},{"date":"2026-03-26","close":63.0856},{"date":"2026-03-27","close":60.7077},{"date":"2026-03-30","close":60.7377},{"date":"2026-03-31","close":62.626},{"date":"2026-04-01","close":63.0956},{"date":"2026-04-02","close":64.1347},{"date":"2026-04-06","close":64.1048},{"date":"2026-04-07","close":65.1938},{"date":"2026-04-08","close":65.6035},{"date":"2026-04-09","close":63.0257},{"date":"2026-04-10","close":60.6877},{"date":"2026-04-13","close":63.1356},{"date":"2026-04-14","close":62.7359},{"date":"2026-04-15","close":64.4644},{"date":"2026-04-16","close":65.8632},{"date":"2026-04-17","close":66.4228},{"date":"2026-04-20","close":66.9923},{"date":"2026-04-21","close":67.9814},{"date":"2026-04-22","close":68.8507},{"date":"2026-04-23","close":66.5327},{"date":"2026-04-24","close":67.1821},{"date":"2026-04-27","close":67.4918},{"date":"2026-04-28","close":67.0922},{"date":"2026-04-29","close":67.8116},{"date":"2026-04-30","close":67.3919},{"date":"2026-05-01","close":68.7008},{"date":"2026-05-04","close":69.6899},{"date":"2026-05-05","close":70.809},{"date":"2026-05-06","close":70.1096},{"date":"2026-05-07","close":73.077},{"date":"2026-05-08","close":75.2551},{"date":"2026-05-11","close":75.365},{"date":"2026-05-12","close":74.7756},{"date":"2026-05-13","close":75.7847},{"date":"2026-05-14","close":78.2925},{"date":"2026-05-15","close":78.9819},{"date":"2026-05-18","close":80.8503},{"date":"2026-05-19","close":80.3308},{"date":"2026-05-20","close":81.5897},{"date":"2026-05-21","close":82.0793},{"date":"2026-05-22","close":84.2074},{"date":"2026-05-26","close":84.4073},{"date":"2026-05-27","close":81.9694},{"date":"2026-05-28","close":83.6079},{"date":"2026-05-29","close":88.9633},{"date":"2026-06-01","close":94.0689},{"date":"2026-06-02","close":94.2388},{"date":"2026-06-03","close":91.5911},{"date":"2026-06-04","close":90.6219},{"date":"2026-06-05","close":86.6253},{"date":"2026-06-08","close":86.0558},{"date":"2026-06-09","close":84.2674},{"date":"2026-06-10","close":83.1783},{"date":"2026-06-11","close":85.3964},{"date":"2026-06-12","close":85.2565},{"date":"2026-06-15","close":86.1957},{"date":"2026-06-16","close":85.0067},{"date":"2026-06-17","close":84.1575},{"date":"2026-06-18","close":84.4672},{"date":"2026-06-22","close":83.508},{"date":"2026-06-23","close":84.1375},{"date":"2026-06-24","close":83.7278},{"date":"2026-06-25","close":83.66},{"date":"2026-06-26","close":85.36},{"date":"2026-06-29","close":88.5},{"date":"2026-06-30","close":89.85},{"date":"2026-07-01","close":91.11},{"date":"2026-07-02","close":90.67},{"date":"2026-07-06","close":92.91},{"date":"2026-07-07","close":92.21},{"date":"2026-07-08","close":91.66},{"date":"2026-07-09","close":94.26},{"date":"2026-07-10","close":91.88},{"date":"2026-07-13","close":91.84},{"date":"2026-07-14","close":94.73},{"date":"2026-07-15","close":93.09},{"date":"2026-07-16","close":91.89},{"date":"2026-07-17","close":92.36},{"date":"2026-07-20","close":91.79},{"date":"2026-07-21","close":90.58},{"date":"2026-07-22","close":89.33},{"date":"2026-07-23","close":87.72},{"date":"2026-07-24","close":88.4},{"date":"2026-07-27","close":89.1},{"date":"2026-07-28","close":89.28},{"date":"2026-07-29","close":88.79},{"date":"2026-07-30","close":90.02},{"date":"2026-07-31","close":91.83},{"date":"2026-08-03","close":93.91},{"date":"2026-08-04","close":97.94},{"date":"2026-08-05","close":97.57},{"date":"2026-08-06","close":96.39},{"date":"2026-08-07","close":97.85},{"date":"2026-08-10","close":100.6},{"date":"2026-08-11","close":99.92},{"date":"2026-08-12","close":100.39},{"date":"2026-08-13","close":102.2},{"date":"2026-08-14","close":99.6},{"date":"2026-08-17","close":97.79},{"date":"2026-08-18","close":97.44},{"date":"2026-08-19","close":95.54},{"date":"2026-08-20","close":93.45},{"date":"2026-08-21","close":94.85},{"date":"2026-08-24","close":93.23},{"date":"2026-08-25","close":92.46},{"date":"2026-08-26","close":93.66},{"date":"2026-08-27","close":100.79},{"date":"2026-08-28","close":98.56},{"date":"2026-08-31","close":100.15},{"date":"2026-09-01","close":96.2},{"date":"2026-09-02","close":93.54},{"date":"2026-09-03","close":95.32},{"date":"2026-09-04","close":94.59},{"date":"2026-09-08","close":94.01},{"date":"2026-09-09","close":94.48},{"date":"2026-09-10","close":94.16},{"date":"2026-09-11","close":94.4},{"date":"2026-09-14","close":100.05},{"date":"2026-09-15","close":101.0},{"date":"2026-09-16","close":100.3},{"date":"2026-09-17","close":101.66},{"date":"2026-09-18","close":99.87},{"date":"2026-09-21","close":103.09},{"date":"2026-09-22","close":102.575},{"date":"2026-09-23","close":104.01},{"date":"2026-09-24","close":103.19},{"date":"2026-09-25","close":100.95},{"date":"2026-09-28","close":101.67},{"date":"2026-09-29","close":101.97},{"date":"2026-09-30","close":103.09},{"date":"2026-10-01","close":103.78},{"date":"2026-10-02","close":104.7},{"date":"2026-10-05","close":106.01},{"date":"2026-10-06","close":108.13},{"date":"2026-10-07","close":106.57},{"date":"2026-10-08","close":106.2},{"date":"2026-10-09","close":110.0},{"date":"2026-10-12","close":107.8},{"date":"2026-10-13","close":107.47},{"date":"2026-10-14","close":103.74},{"date":"2026-10-15","close":103.53},{"date":"2026-10-16","close":98.82},{"date":"2026-10-19","close":99.92},{"date":"2026-10-20","close":100.4},{"date":"2026-10-21","close":103.13},{"date":"2026-10-22","close":102.81},{"date":"2026-10-23","close":106.12}],"chart_data":[{"date":"2024-10-24","open":60.61,"high":60.74,"low":60.27,"close":60.43,"volume":406183,"rsi_14":58.15,"sma_20":60.81,"sma_60":58.41,"sma_120":56.96},{"date":"2024-10-25","open":60.96,"high":61.51,"low":60.52,"close":60.63,"volume":308303,"rsi_14":64.98,"sma_20":60.91,"sma_60":58.53,"sma_120":57.01},{"date":"2024-10-28","open":60.83,"high":61.22,"low":60.71,"close":60.83,"volume":218933,"rsi_14":59.29,"sma_20":61.01,"sma_60":58.66,"sma_120":57.07},{"date":"2024-10-29","open":60.81,"high":61.56,"low":60.5,"close":61.44,"volume":347063,"rsi_14":55.38,"sma_20":61.19,"sma_60":58.82,"sma_120":57.13},{"date":"2024-10-30","open":61.17,"high":61.5,"low":60.63,"close":60.66,"volume":262672,"rsi_14":40.5,"sma_20":61.31,"sma_60":58.96,"sma_120":57.19},{"date":"2024-10-31","open":60.52,"high":60.65,"low":59.63,"close":59.66,"volume":550647,"rsi_14":29.29,"sma_20":61.38,"sma_60":59.08,"sma_120":57.23},{"date":"2024-11-01","open":59.86,"high":60.21,"low":59.62,"close":59.78,"volume":269262,"rsi_14":30.02,"sma_20":61.4,"sma_60":59.18,"sma_120":57.28},{"date":"2024-11-04","open":59.77,"high":59.97,"low":59.29,"close":59.64,"volume":334957,"rsi_14":32.29,"sma_20":61.45,"sma_60":59.26,"sma_120":57.32},{"date":"2024-11-05","open":59.89,"high":60.58,"low":59.73,"close":60.46,"volume":283934,"rsi_14":39.84,"sma_20":61.48,"sma_60":59.36,"sma_120":57.36},{"date":"2024-11-06","open":62.31,"high":62.57,"low":61.91,"close":62.5,"volume":823853,"rsi_14":54.86,"sma_20":61.56,"sma_60":59.48,"sma_120":57.42},{"date":"2024-11-07","open":62.82,"high":63.41,"low":62.6,"close":63.3,"volume":624918,"rsi_14":58.39,"sma_20":61.65,"sma_60":59.59,"sma_120":57.48},{"date":"2024-11-08","open":62.96,"high":63.32,"low":62.76,"close":63.23,"volume":456645,"rsi_14":59.88,"sma_20":61.71,"sma_60":59.69,"sma_120":57.55},{"date":"2024-11-11","open":63.56,"high":64.17,"low":63.56,"close":64.04,"volume":623149,"rsi_14":64.61,"sma_20":61.8,"sma_60":59.81,"sma_120":57.62},{"date":"2024-11-12","open":63.92,"high":64.11,"low":63.44,"close":64.1,"volume":500891,"rsi_14":75.0,"sma_20":61.93,"sma_60":59.91,"sma_120":57.69},{"date":"2024-11-13","open":64.05,"high":64.78,"low":63.81,"close":63.86,"volume":439608,"rsi_14":71.73,"sma_20":62.04,"sma_60":60.0,"sma_120":57.77},{"date":"2024-11-14","open":63.81,"high":63.81,"low":62.14,"close":62.18,"volume":684278,"rsi_14":58.25,"sma_20":62.07,"sma_60":60.05,"sma_120":57.83},{"date":"2024-11-15","open":61.62,"high":61.76,"low":60.42,"close":60.95,"volume":924962,"rsi_14":50.57,"sma_20":62.02,"sma_60":60.1,"sma_120":57.88},{"date":"2024-11-18","open":61.17,"high":61.23,"low":60.74,"close":60.84,"volume":577717,"rsi_14":46.95,"sma_20":61.99,"sma_60":60.14,"sma_120":57.94},{"date":"2024-11-19","open":60.42,"high":61.38,"low":60.34,"close":61.33,"volume":373952,"rsi_14":53.51,"sma_20":61.99,"sma_60":60.19,"sma_120":58.01},{"date":"2024-11-20","open":61.45,"high":61.63,"low":60.66,"close":61.63,"volume":498202,"rsi_14":61.07,"sma_20":62.06,"sma_60":60.24,"sma_120":58.08},{"date":"2024-11-21","open":61.88,"high":63.06,"low":61.72,"close":62.71,"volume":1023157,"rsi_14":64.86,"sma_20":62.18,"sma_60":60.31,"sma_120":58.17},{"date":"2024-11-22","open":62.83,"high":63.17,"low":62.57,"close":63.11,"volume":367473,"rsi_14":67.12,"sma_20":62.3,"sma_60":60.4,"sma_120":58.26},{"date":"2024-11-25","open":63.61,"high":63.75,"low":62.9,"close":63.15,"volume":562723,"rsi_14":64.37,"sma_20":62.42,"sma_60":60.47,"sma_120":58.35},{"date":"2024-11-26","open":63.33,"high":63.66,"low":63.19,"close":63.6,"volume":426095,"rsi_14":57.09,"sma_20":62.53,"sma_60":60.57,"sma_120":58.43},{"date":"2024-11-27","open":63.55,"high":63.59,"low":62.16,"close":62.51,"volume":444605,"rsi_14":45.07,"sma_20":62.62,"sma_60":60.66,"sma_120":58.51},{"date":"2024-11-29","open":62.66,"high":62.88,"low":62.49,"close":62.67,"volume":242435,"rsi_14":46.59,"sma_20":62.77,"sma_60":60.77,"sma_120":58.58},{"date":"2024-12-02","open":63.01,"high":63.63,"low":62.83,"close":63.26,"volume":386282,"rsi_14":45.06,"sma_20":62.95,"sma_60":60.91,"sma_120":58.66},{"date":"2024-12-03","open":62.74,"high":63.44,"low":62.74,"close":63.35,"volume":580828,"rsi_14":45.26,"sma_20":63.14,"sma_60":61.04,"sma_120":58.73},{"date":"2024-12-04","open":64.06,"high":64.79,"low":63.79,"close":64.68,"volume":768804,"rsi_14":54.5,"sma_20":63.35,"sma_60":61.19,"sma_120":58.81},{"date":"2024-12-05","open":64.52,"high":64.89,"low":64.33,"close":64.36,"volume":556399,"rsi_14":64.21,"sma_20":63.44,"sma_60":61.33,"sma_120":58.9},{"date":"2024-12-06","open":64.5,"high":65.2,"low":64.5,"close":64.95,"volume":1215490,"rsi_14":78.42,"sma_20":63.52,"sma_60":61.46,"sma_120":58.98},{"date":"2024-12-09","open":64.87,"high":65.19,"low":63.91,"close":64.05,"volume":617900,"rsi_14":70.56,"sma_20":63.57,"sma_60":61.57,"sma_120":59.06},{"date":"2024-12-10","open":64.14,"high":64.14,"low":63.06,"close":63.39,"volume":449230,"rsi_14":62.86,"sma_20":63.53,"sma_60":61.66,"sma_120":59.13},{"date":"2024-12-11","open":63.95,"high":64.4,"low":63.71,"close":64.32,"volume":1020356,"rsi_14":65.59,"sma_20":63.54,"sma_60":61.78,"sma_120":59.21},{"date":"2024-12-12","open":63.89,"high":64.47,"low":63.83,"close":64.3,"volume":386751,"rsi_14":60.5,"sma_20":63.57,"sma_60":61.9,"sma_120":59.3},{"date":"2024-12-13","open":65.37,"high":65.44,"low":64.69,"close":65.11,"volume":399696,"rsi_14":62.14,"sma_20":63.71,"sma_60":62.02,"sma_120":59.38},{"date":"2024-12-16","open":65.42,"high":66.66,"low":65.19,"close":66.6,"volume":651228,"rsi_14":68.01,"sma_20":63.99,"sma_60":62.15,"sma_120":59.48},{"date":"2024-12-17","open":66.34,"high":66.38,"low":65.63,"close":65.85,"volume":553555,"rsi_14":61.28,"sma_20":64.24,"sma_60":62.26,"sma_120":59.57},{"date":"2024-12-18","open":65.89,"high":65.91,"low":62.45,"close":62.82,"volume":810996,"rsi_14":51.03,"sma_20":64.31,"sma_60":62.32,"sma_120":59.62},{"date":"2024-12-19","open":63.89,"high":63.96,"low":62.77,"close":62.89,"volume":814985,"rsi_14":50.61,"sma_20":64.37,"sma_60":62.39,"sma_120":59.68},{"date":"2024-12-20","open":62.43,"high":64.27,"low":62.22,"close":63.62,"volume":650245,"rsi_14":51.2,"sma_20":64.41,"sma_60":62.47,"sma_120":59.74},{"date":"2024-12-23","open":63.78,"high":64.12,"low":63.3,"close":63.99,"volume":416529,"rsi_14":52.38,"sma_20":64.45,"sma_60":62.55,"sma_120":59.8},{"date":"2024-12-24","open":64.3,"high":64.64,"low":64.02,"close":64.62,"volume":272750,"rsi_14":49.38,"sma_20":64.52,"sma_60":62.65,"sma_120":59.86},{"date":"2024-12-26","open":64.55,"high":65.0,"low":64.25,"close":64.87,"volume":216955,"rsi_14":51.92,"sma_20":64.58,"sma_60":62.77,"sma_120":59.92},{"date":"2024-12-27","open":64.64,"high":64.64,"low":63.49,"close":64.11,"volume":328302,"rsi_14":45.96,"sma_20":64.66,"sma_60":62.86,"sma_120":59.99},{"date":"2024-12-30","open":63.33,"high":63.7,"low":62.66,"close":63.39,"volume":336488,"rsi_14":46.65,"sma_20":64.69,"sma_60":62.95,"sma_120":60.04},{"date":"2024-12-31","open":63.62,"high":63.63,"low":62.84,"close":63.03,"volume":442015,"rsi_14":47.98,"sma_20":64.67,"sma_60":63.01,"sma_120":60.1},{"date":"2025-01-02","open":63.95,"high":64.23,"low":62.93,"close":63.33,"volume":629666,"rsi_14":44.74,"sma_20":64.67,"sma_60":63.08,"sma_120":60.15},{"date":"2025-01-03","open":63.45,"high":64.05,"low":63.35,"close":63.92,"volume":681652,"rsi_14":47.88,"sma_20":64.63,"sma_60":63.15,"sma_120":60.2},{"date":"2025-01-06","open":64.47,"high":64.81,"low":63.95,"close":64.34,"volume":803831,"rsi_14":46.34,"sma_20":64.62,"sma_60":63.21,"sma_120":60.25},{"date":"2025-01-07","open":64.51,"high":64.51,"low":63.18,"close":63.44,"volume":949196,"rsi_14":34.0,"sma_20":64.54,"sma_60":63.24,"sma_120":60.31},{"date":"2025-01-08","open":63.13,"high":63.77,"low":62.61,"close":63.74,"volume":625974,"rsi_14":38.78,"sma_20":64.52,"sma_60":63.27,"sma_120":60.37},{"date":"2025-01-10","open":62.93,"high":63.51,"low":62.71,"close":63.11,"volume":717395,"rsi_14":52.05,"sma_20":64.5,"sma_60":63.28,"sma_120":60.43},{"date":"2025-01-13","open":62.41,"high":63.0,"low":62.3,"close":62.79,"volume":598518,"rsi_14":49.32,"sma_20":64.42,"sma_60":63.3,"sma_120":60.49},{"date":"2025-01-14","open":63.18,"high":63.48,"low":62.8,"close":63.23,"volume":424357,"rsi_14":47.23,"sma_20":64.37,"sma_60":63.33,"sma_120":60.55},{"date":"2025-01-15","open":64.17,"high":64.37,"low":63.75,"close":64.22,"volume":707749,"rsi_14":51.5,"sma_20":64.32,"sma_60":63.37,"sma_120":60.63},{"date":"2025-01-16","open":64.53,"high":64.7,"low":63.96,"close":64.28,"volume":354977,"rsi_14":47.6,"sma_20":64.2,"sma_60":63.41,"sma_120":60.71},{"date":"2025-01-17","open":65.2,"high":65.2,"low":64.21,"close":64.31,"volume":678970,"rsi_14":45.92,"sma_20":64.13,"sma_60":63.45,"sma_120":60.79},{"date":"2025-01-21","open":65.05,"high":65.85,"low":65.0,"close":65.78,"volume":990979,"rsi_14":61.08,"sma_20":64.28,"sma_60":63.52,"sma_120":60.88},{"date":"2025-01-22","open":66.35,"high":66.71,"low":65.85,"close":66.5,"volume":716308,"rsi_14":70.67,"sma_20":64.46,"sma_60":63.63,"sma_120":60.98},{"date":"2025-01-23","open":66.12,"high":66.33,"low":65.55,"close":66.27,"volume":486123,"rsi_14":71.91,"sma_20":64.59,"sma_60":63.73,"sma_120":61.07},{"date":"2025-01-24","open":66.56,"high":66.89,"low":66.22,"close":66.33,"volume":643147,"rsi_14":70.97,"sma_20":64.71,"sma_60":63.82,"sma_120":61.17},{"date":"2025-01-27","open":64.47,"high":65.88,"low":64.28,"close":64.93,"volume":776671,"rsi_14":56.3,"sma_20":64.72,"sma_60":63.89,"sma_120":61.27},{"date":"2025-01-28","open":65.24,"high":66.74,"low":64.73,"close":66.66,"volume":1202586,"rsi_14":62.49,"sma_20":64.81,"sma_60":63.97,"sma_120":61.4},{"date":"2025-01-29","open":67.11,"high":67.11,"low":65.86,"close":66.18,"volume":871335,"rsi_14":65.51,"sma_20":64.92,"sma_60":64.07,"sma_120":61.51},{"date":"2025-01-30","open":67.09,"high":67.81,"low":66.89,"close":67.19,"volume":717861,"rsi_14":68.09,"sma_20":65.11,"sma_60":64.19,"sma_120":61.64},{"date":"2025-01-31","open":67.53,"high":68.08,"low":67.06,"close":67.15,"volume":1039349,"rsi_14":72.54,"sma_20":65.32,"sma_60":64.31,"sma_120":61.75},{"date":"2025-02-03","open":65.82,"high":67.03,"low":65.65,"close":66.78,"volume":1027079,"rsi_14":72.06,"sma_20":65.49,"sma_60":64.43,"sma_120":61.85},{"date":"2025-02-04","open":66.79,"high":67.79,"low":66.79,"close":67.75,"volume":904352,"rsi_14":73.62,"sma_20":65.68,"sma_60":64.55,"sma_120":61.96},{"date":"2025-02-05","open":67.96,"high":68.96,"low":67.56,"close":68.85,"volume":735601,"rsi_14":73.92,"sma_20":65.91,"sma_60":64.66,"sma_120":62.07},{"date":"2025-02-06","open":68.92,"high":68.92,"low":68.05,"close":68.44,"volume":617212,"rsi_14":70.76,"sma_20":66.16,"sma_60":64.74,"sma_120":62.17},{"date":"2025-02-07","open":69.28,"high":69.74,"low":68.77,"close":68.96,"volume":1199008,"rsi_14":72.12,"sma_20":66.43,"sma_60":64.84,"sma_120":62.27},{"date":"2025-02-10","open":69.54,"high":70.37,"low":69.37,"close":70.22,"volume":781623,"rsi_14":71.55,"sma_20":66.78,"sma_60":64.94,"sma_120":62.37},{"date":"2025-02-11","open":69.99,"high":70.05,"low":69.44,"close":69.87,"volume":832932,"rsi_14":66.93,"sma_20":67.14,"sma_60":65.04,"sma_120":62.47},{"date":"2025-02-12","open":68.94,"high":69.97,"low":68.83,"close":69.89,"volume":814568,"rsi_14":68.57,"sma_20":67.47,"sma_60":65.14,"sma_120":62.57},{"date":"2025-02-13","open":70.76,"high":71.27,"low":70.08,"close":71.2,"volume":1528625,"rsi_14":72.15,"sma_20":67.83,"sma_60":65.29,"sma_120":62.67},{"date":"2025-02-14","open":71.13,"high":71.14,"low":70.36,"close":70.98,"volume":589222,"rsi_14":80.85,"sma_20":68.16,"sma_60":65.45,"sma_120":62.78},{"date":"2025-02-18","open":71.22,"high":71.44,"low":70.84,"close":71.44,"volume":1176261,"rsi_14":78.02,"sma_20":68.52,"sma_60":65.63,"sma_120":62.88},{"date":"2025-02-19","open":71.34,"high":71.34,"low":70.35,"close":70.91,"volume":840571,"rsi_14":77.48,"sma_20":68.78,"sma_60":65.79,"sma_120":62.99},{"date":"2025-02-20","open":70.65,"high":70.65,"low":68.71,"close":69.76,"volume":860825,"rsi_14":64.66,"sma_20":68.94,"sma_60":65.92,"sma_120":63.08},{"date":"2025-02-21","open":69.3,"high":69.3,"low":67.13,"close":67.24,"volume":1082842,"rsi_14":50.4,"sma_20":68.99,"sma_60":66.0,"sma_120":63.16},{"date":"2025-02-24","open":67.49,"high":67.49,"low":65.75,"close":66.33,"volume":767499,"rsi_14":48.1,"sma_20":68.99,"sma_60":66.05,"sma_120":63.22},{"date":"2025-02-25","open":66.31,"high":66.32,"low":65.04,"close":65.92,"volume":1074268,"rsi_14":41.83,"sma_20":69.04,"sma_60":66.1,"sma_120":63.28},{"date":"2025-02-26","open":66.37,"high":67.22,"low":66.21,"close":66.62,"volume":647955,"rsi_14":39.63,"sma_20":69.04,"sma_60":66.15,"sma_120":63.36},{"date":"2025-02-27","open":67.26,"high":67.44,"low":65.13,"close":65.13,"volume":694271,"rsi_14":36.01,"sma_20":68.99,"sma_60":66.19,"sma_120":63.43},{"date":"2025-02-28","open":64.79,"high":65.74,"low":64.51,"close":65.67,"volume":737745,"rsi_14":36.17,"sma_20":68.91,"sma_60":66.24,"sma_120":63.5},{"date":"2025-03-03","open":66.79,"high":67.11,"low":64.54,"close":64.99,"volume":1586742,"rsi_14":26.87,"sma_20":68.8,"sma_60":66.26,"sma_120":63.59},{"date":"2025-03-04","open":64.74,"high":66.78,"low":64.03,"close":66.0,"volume":1608308,"rsi_14":33.86,"sma_20":68.76,"sma_60":66.31,"sma_120":63.68},{"date":"2025-03-05","open":65.83,"high":66.85,"low":65.08,"close":66.66,"volume":754779,"rsi_14":37.19,"sma_20":68.71,"sma_60":66.34,"sma_120":63.77},{"date":"2025-03-06","open":65.92,"high":66.71,"low":64.6,"close":64.87,"volume":1027237,"rsi_14":25.82,"sma_20":68.51,"sma_60":66.35,"sma_120":63.84},{"date":"2025-03-07","open":64.79,"high":65.66,"low":63.58,"close":65.49,"volume":888059,"rsi_14":29.68,"sma_20":68.36,"sma_60":66.35,"sma_120":63.91},{"date":"2025-03-10","open":64.45,"high":64.51,"low":62.43,"close":62.86,"volume":1132778,"rsi_14":22.59,"sma_20":68.05,"sma_60":66.33,"sma_120":63.95},{"date":"2025-03-11","open":63.04,"high":64.43,"low":62.72,"close":63.44,"volume":1341861,"rsi_14":26.2,"sma_20":67.71,"sma_60":66.33,"sma_120":64.0},{"date":"2025-03-12","open":64.37,"high":64.59,"low":63.21,"close":63.77,"volume":1332770,"rsi_14":29.86,"sma_20":67.4,"sma_60":66.32,"sma_120":64.05},{"date":"2025-03-13","open":63.38,"high":63.38,"low":62.02,"close":62.31,"volume":722420,"rsi_14":32.14,"sma_20":67.02,"sma_60":66.29,"sma_120":64.1},{"date":"2025-03-14","open":63.31,"high":64.4,"low":63.27,"close":64.38,"volume":457766,"rsi_14":43.5,"sma_20":66.68,"sma_60":66.27,"sma_120":64.15},{"date":"2025-03-17","open":64.26,"high":65.8,"low":64.23,"close":65.37,"volume":688892,"rsi_14":48.21,"sma_20":66.4,"sma_60":66.25,"sma_120":64.2},{"date":"2025-03-18","open":65.01,"high":65.11,"low":64.29,"close":64.97,"volume":443617,"rsi_14":44.6,"sma_20":66.07,"sma_60":66.24,"sma_120":64.25},{"date":"2025-03-19","open":65.12,"high":66.29,"low":64.86,"close":65.73,"volume":1006557,"rsi_14":52.08,"sma_20":65.81,"sma_60":66.29,"sma_120":64.31},{"date":"2025-03-20","open":65.04,"high":65.54,"low":64.45,"close":64.65,"volume":1900282,"rsi_14":46.61,"sma_20":65.55,"sma_60":66.32,"sma_120":64.35},{"date":"2025-03-21","open":63.96,"high":64.71,"low":63.6,"close":64.55,"volume":639576,"rsi_14":48.49,"sma_20":65.42,"sma_60":66.33,"sma_120":64.4},{"date":"2025-03-24","open":65.39,"high":65.7,"low":65.22,"close":65.59,"volume":612438,"rsi_14":48.6,"sma_20":65.38,"sma_60":66.36,"sma_120":64.46},{"date":"2025-03-25","open":65.88,"high":66.55,"low":65.88,"close":66.34,"volume":743015,"rsi_14":48.91,"sma_20":65.4,"sma_60":66.39,"sma_120":64.52},{"date":"2025-03-26","open":66.25,"high":66.35,"low":64.97,"close":65.19,"volume":753982,"rsi_14":51.14,"sma_20":65.33,"sma_60":66.39,"sma_120":64.58},{"date":"2025-03-27","open":64.98,"high":65.07,"low":63.99,"close":64.19,"volume":959157,"rsi_14":45.43,"sma_20":65.28,"sma_60":66.4,"sma_120":64.63},{"date":"2025-03-28","open":63.82,"high":64.1,"low":62.54,"close":62.97,"volume":1855797,"rsi_14":50.42,"sma_20":65.15,"sma_60":66.39,"sma_120":64.67},{"date":"2025-03-31","open":62.02,"high":62.71,"low":61.13,"close":62.59,"volume":1317326,"rsi_14":46.65,"sma_20":65.02,"sma_60":66.38,"sma_120":64.69},{"date":"2025-04-01","open":62.45,"high":63.19,"low":61.88,"close":63.1,"volume":595089,"rsi_14":47.43,"sma_20":64.88,"sma_60":66.38,"sma_120":64.73},{"date":"2025-04-02","open":62.08,"high":64.34,"low":62.03,"close":64.03,"volume":458592,"rsi_14":56.94,"sma_20":64.75,"sma_60":66.38,"sma_120":64.77},{"date":"2025-04-03","open":61.73,"high":62.51,"low":60.63,"close":60.87,"volume":1816237,"rsi_14":36.95,"sma_20":64.54,"sma_60":66.32,"sma_120":64.76},{"date":"2025-04-04","open":58.87,"high":58.92,"low":56.85,"close":57.16,"volume":1825918,"rsi_14":24.66,"sma_20":64.13,"sma_60":66.22,"sma_120":64.73},{"date":"2025-04-07","open":55.44,"high":59.74,"low":54.66,"close":57.33,"volume":2220141,"rsi_14":26.07,"sma_20":63.85,"sma_60":66.11,"sma_120":64.69},{"date":"2025-04-08","open":59.46,"high":59.93,"low":56.33,"close":57.08,"volume":1179368,"rsi_14":21.99,"sma_20":63.53,"sma_60":66.01,"sma_120":64.64},{"date":"2025-04-09","open":56.9,"high":63.22,"low":56.68,"close":62.9,"volume":1600018,"rsi_14":45.64,"sma_20":63.48,"sma_60":66.01,"sma_120":64.65},{"date":"2025-04-10","open":61.75,"high":61.86,"low":59.53,"close":61.26,"volume":732769,"rsi_14":42.41,"sma_20":63.43,"sma_60":65.97,"sma_120":64.65},{"date":"2025-04-11","open":61.29,"high":62.28,"low":60.48,"close":62.15,"volume":566754,"rsi_14":42.01,"sma_20":63.32,"sma_60":65.94,"sma_120":64.65},{"date":"2025-04-14","open":63.23,"high":63.42,"low":61.8,"close":62.34,"volume":701450,"rsi_14":40.47,"sma_20":63.16,"sma_60":65.91,"sma_120":64.66},{"date":"2025-04-15","open":62.81,"high":63.26,"low":62.57,"close":62.94,"volume":608753,"rsi_14":44.49,"sma_20":63.06,"sma_60":65.88,"sma_120":64.67},{"date":"2025-04-16","open":62.18,"high":62.98,"low":61.19,"close":61.82,"volume":841184,"rsi_14":44.25,"sma_20":62.86,"sma_60":65.82,"sma_120":64.67},{"date":"2025-04-17","open":62.08,"high":62.08,"low":61.17,"close":61.37,"volume":645630,"rsi_14":45.94,"sma_20":62.7,"sma_60":65.73,"sma_120":64.68},{"date":"2025-04-21","open":60.96,"high":61.24,"low":59.21,"close":59.83,"volume":844965,"rsi_14":43.41,"sma_20":62.46,"sma_60":65.62,"sma_120":64.67},{"date":"2025-04-22","open":60.53,"high":61.36,"low":60.22,"close":60.91,"volume":396286,"rsi_14":44.9,"sma_20":62.23,"sma_60":65.53,"sma_120":64.68},{"date":"2025-04-23","open":62.44,"high":63.42,"low":62.11,"close":62.28,"volume":1120691,"rsi_14":46.02,"sma_20":62.02,"sma_60":65.49,"sma_120":64.69},{"date":"2025-04-24","open":62.36,"high":64.44,"low":62.25,"close":64.28,"volume":1004231,"rsi_14":58.19,"sma_20":61.98,"sma_60":65.45,"sma_120":64.71},{"date":"2025-04-25","open":64.16,"high":64.92,"low":63.85,"close":64.88,"volume":662849,"rsi_14":71.79,"sma_20":62.01,"sma_60":65.43,"sma_120":64.75},{"date":"2025-04-28","open":64.97,"high":65.35,"low":64.27,"close":65.1,"volume":410426,"rsi_14":71.87,"sma_20":62.12,"sma_60":65.39,"sma_120":64.79},{"date":"2025-04-29","open":65.21,"high":66.27,"low":65.2,"close":66.05,"volume":1070330,"rsi_14":74.29,"sma_20":62.29,"sma_60":65.37,"sma_120":64.84},{"date":"2025-04-30","open":65.11,"high":66.27,"low":64.55,"close":66.1,"volume":1158123,"rsi_14":62.63,"sma_20":62.44,"sma_60":65.36,"sma_120":64.9},{"date":"2025-05-01","open":66.77,"high":66.96,"low":66.11,"close":66.18,"volume":890036,"rsi_14":72.1,"sma_20":62.55,"sma_60":65.33,"sma_120":64.94},{"date":"2025-05-02","open":67.38,"high":67.64,"low":67.08,"close":67.24,"volume":621531,"rsi_14":72.5,"sma_20":62.87,"sma_60":65.31,"sma_120":64.98},{"date":"2025-05-05","open":66.76,"high":68.04,"low":66.74,"close":67.55,"volume":799902,"rsi_14":72.81,"sma_20":63.39,"sma_60":65.29,"sma_120":65.02},{"date":"2025-05-06","open":66.58,"high":68.07,"low":66.52,"close":67.63,"volume":950208,"rsi_14":71.52,"sma_20":63.91,"sma_60":65.27,"sma_120":65.05},{"date":"2025-05-07","open":67.39,"high":67.95,"low":67.08,"close":67.7,"volume":895841,"rsi_14":79.78,"sma_20":64.45,"sma_60":65.23,"sma_120":65.08},{"date":"2025-05-08","open":67.89,"high":68.49,"low":67.44,"close":68.06,"volume":1792306,"rsi_14":84.25,"sma_20":64.71,"sma_60":65.2,"sma_120":65.12},{"date":"2025-05-09","open":68.18,"high":68.31,"low":67.06,"close":67.47,"volume":783138,"rsi_14":93.25,"sma_20":65.02,"sma_60":65.16,"sma_120":65.15},{"date":"2025-05-12","open":69.57,"high":69.65,"low":68.61,"close":69.62,"volume":1224704,"rsi_14":93.98,"sma_20":65.4,"sma_60":65.13,"sma_120":65.21},{"date":"2025-05-13","open":69.43,"high":70.76,"low":69.4,"close":70.29,"volume":1547125,"rsi_14":93.52,"sma_20":65.8,"sma_60":65.12,"sma_120":65.29},{"date":"2025-05-14","open":70.34,"high":70.52,"low":69.63,"close":69.84,"volume":585767,"rsi_14":86.36,"sma_20":66.14,"sma_60":65.09,"sma_120":65.36},{"date":"2025-05-15","open":69.87,"high":70.73,"low":69.77,"close":70.55,"volume":743048,"rsi_14":86.56,"sma_20":66.58,"sma_60":65.09,"sma_120":65.44},{"date":"2025-05-16","open":70.55,"high":70.96,"low":70.27,"close":70.95,"volume":666122,"rsi_14":86.86,"sma_20":67.07,"sma_60":65.11,"sma_120":65.51},{"date":"2025-05-19","open":70.21,"high":71.33,"low":70.04,"close":71.18,"volume":621468,"rsi_14":85.54,"sma_20":67.64,"sma_60":65.17,"sma_120":65.58},{"date":"2025-05-20","open":71.09,"high":71.35,"low":70.84,"close":71.34,"volume":548262,"rsi_14":85.75,"sma_20":68.16,"sma_60":65.26,"sma_120":65.65},{"date":"2025-05-21","open":70.5,"high":71.37,"low":69.91,"close":70.2,"volume":1031770,"rsi_14":73.93,"sma_20":68.56,"sma_60":65.33,"sma_120":65.71},{"date":"2025-05-22","open":70.28,"high":71.45,"low":70.07,"close":71.05,"volume":598236,"rsi_14":73.3,"sma_20":68.9,"sma_60":65.4,"sma_120":65.77},{"date":"2025-05-23","open":69.66,"high":70.83,"low":69.63,"close":70.58,"volume":379060,"rsi_14":68.18,"sma_20":69.19,"sma_60":65.49,"sma_120":65.84},{"date":"2025-05-27","open":71.62,"high":72.06,"low":71.25,"close":71.97,"volume":1263877,"rsi_14":72.47,"sma_20":69.53,"sma_60":65.6,"sma_120":65.92},{"date":"2025-05-28","open":71.58,"high":71.66,"low":70.82,"close":70.94,"volume":1018437,"rsi_14":65.29,"sma_20":69.78,"sma_60":65.7,"sma_120":65.98},{"date":"2025-05-29","open":71.35,"high":71.35,"low":69.84,"close":70.56,"volume":868366,"rsi_14":61.8,"sma_20":70.0,"sma_60":65.78,"sma_120":66.04},{"date":"2025-05-30","open":70.69,"high":71.46,"low":70.22,"close":71.35,"volume":785499,"rsi_14":67.99,"sma_20":70.26,"sma_60":65.85,"sma_120":66.1},{"date":"2025-06-02","open":71.2,"high":72.07,"low":70.8,"close":72.07,"volume":873737,"rsi_14":63.1,"sma_20":70.51,"sma_60":65.97,"sma_120":66.16},{"date":"2025-06-03","open":72.07,"high":72.9,"low":71.93,"close":72.82,"volume":943078,"rsi_14":63.41,"sma_20":70.77,"sma_60":66.1,"sma_120":66.23},{"date":"2025-06-04","open":72.24,"high":72.96,"low":72.22,"close":72.46,"volume":927064,"rsi_14":64.01,"sma_20":71.02,"sma_60":66.26,"sma_120":66.3},{"date":"2025-06-05","open":72.8,"high":73.34,"low":72.42,"close":72.81,"volume":903006,"rsi_14":62.54,"sma_20":71.27,"sma_60":66.42,"sma_120":66.37},{"date":"2025-06-06","open":73.02,"high":73.34,"low":72.59,"close":73.0,"volume":628628,"rsi_14":61.65,"sma_20":71.52,"sma_60":66.57,"sma_120":66.45},{"date":"2025-06-09","open":73.1,"high":73.1,"low":72.19,"close":72.3,"volume":940927,"rsi_14":56.07,"sma_20":71.77,"sma_60":66.74,"sma_120":66.51},{"date":"2025-06-10","open":72.47,"high":72.62,"low":71.61,"close":72.11,"volume":1228212,"rsi_14":54.18,"sma_20":71.89,"sma_60":66.87,"sma_120":66.57},{"date":"2025-06-11","open":72.18,"high":72.76,"low":71.85,"close":72.3,"volume":798798,"rsi_14":62.65,"sma_20":71.99,"sma_60":66.98,"sma_120":66.62},{"date":"2025-06-12","open":72.07,"high":73.05,"low":72.07,"close":72.63,"volume":834242,"rsi_14":60.13,"sma_20":72.13,"sma_60":67.11,"sma_120":66.68},{"date":"2025-06-13","open":71.99,"high":72.68,"low":71.77,"close":71.93,"volume":711319,"rsi_14":58.34,"sma_20":72.2,"sma_60":67.22,"sma_120":66.75},{"date":"2025-06-16","open":72.5,"high":73.09,"low":72.34,"close":72.73,"volume":915440,"rsi_14":55.13,"sma_20":72.29,"sma_60":67.35,"sma_120":66.83},{"date":"2025-06-17","open":72.45,"high":73.02,"low":72.27,"close":72.77,"volume":2162662,"rsi_14":64.11,"sma_20":72.37,"sma_60":67.49,"sma_120":66.91},{"date":"2025-06-18","open":72.91,"high":73.05,"low":72.26,"close":72.45,"volume":671890,"rsi_14":64.71,"sma_20":72.43,"sma_60":67.6,"sma_120":66.98},{"date":"2025-06-20","open":72.43,"high":72.76,"low":71.4,"close":71.7,"volume":1887838,"rsi_14":52.72,"sma_20":72.5,"sma_60":67.69,"sma_120":67.04},{"date":"2025-06-23","open":71.65,"high":73.1,"low":71.04,"close":73.04,"volume":1841136,"rsi_14":56.88,"sma_20":72.6,"sma_60":67.83,"sma_120":67.11},{"date":"2025-06-24","open":73.54,"high":73.63,"low":72.93,"close":73.39,"volume":1504325,"rsi_14":54.29,"sma_20":72.74,"sma_60":67.98,"sma_120":67.19},{"date":"2025-06-25","open":73.81,"high":74.53,"low":73.7,"close":73.94,"volume":1329765,"rsi_14":60.88,"sma_20":72.84,"sma_60":68.16,"sma_120":67.28},{"date":"2025-06-26","open":74.37,"high":74.81,"low":73.94,"close":74.57,"volume":824603,"rsi_14":61.93,"sma_20":73.02,"sma_60":68.36,"sma_120":67.37},{"date":"2025-06-27","open":74.57,"high":74.63,"low":73.78,"close":74.19,"volume":1026942,"rsi_14":57.68,"sma_20":73.2,"sma_60":68.55,"sma_120":67.46},{"date":"2025-06-30","open":74.63,"high":75.24,"low":74.47,"close":75.18,"volume":1367454,"rsi_14":68.62,"sma_20":73.39,"sma_60":68.73,"sma_120":67.56},{"date":"2025-07-01","open":75.16,"high":75.16,"low":73.31,"close":74.02,"volume":1448303,"rsi_14":60.78,"sma_20":73.48,"sma_60":68.95,"sma_120":67.64},{"date":"2025-07-02","open":73.76,"high":74.21,"low":73.41,"close":74.12,"volume":1456801,"rsi_14":60.36,"sma_20":73.54,"sma_60":69.24,"sma_120":67.73},{"date":"2025-07-03","open":74.4,"high":75.73,"low":74.4,"close":75.52,"volume":892136,"rsi_14":64.87,"sma_20":73.69,"sma_60":69.54,"sma_120":67.82},{"date":"2025-07-07","open":75.3,"high":75.69,"low":74.94,"close":75.28,"volume":1106260,"rsi_14":68.18,"sma_20":73.81,"sma_60":69.84,"sma_120":67.93},{"date":"2025-07-08","open":75.59,"high":75.59,"low":74.7,"close":75.28,"volume":609136,"rsi_14":65.04,"sma_20":73.92,"sma_60":70.05,"sma_120":68.03},{"date":"2025-07-09","open":75.52,"high":75.95,"low":75.07,"close":75.91,"volume":1088812,"rsi_14":67.42,"sma_20":74.1,"sma_60":70.29,"sma_120":68.13},{"date":"2025-07-10","open":75.69,"high":75.79,"low":73.3,"close":73.32,"volume":2260002,"rsi_14":53.51,"sma_20":74.15,"sma_60":70.48,"sma_120":68.21},{"date":"2025-07-11","open":73.32,"high":73.45,"low":72.07,"close":72.19,"volume":1237708,"rsi_14":51.79,"sma_20":74.14,"sma_60":70.64,"sma_120":68.28},{"date":"2025-07-14","open":71.97,"high":73.05,"low":71.78,"close":72.82,"volume":973587,"rsi_14":48.56,"sma_20":74.15,"sma_60":70.81,"sma_120":68.35},{"date":"2025-07-15","open":73.2,"high":73.26,"low":72.65,"close":72.73,"volume":917336,"rsi_14":46.43,"sma_20":74.18,"sma_60":70.99,"sma_120":68.4},{"date":"2025-07-16","open":73.05,"high":73.16,"low":72.15,"close":72.95,"volume":794752,"rsi_14":44.63,"sma_20":74.19,"sma_60":71.18,"sma_120":68.46},{"date":"2025-07-17","open":73.05,"high":73.88,"low":72.96,"close":73.65,"volume":674724,"rsi_14":45.54,"sma_20":74.23,"sma_60":71.41,"sma_120":68.52},{"date":"2025-07-18","open":73.92,"high":74.07,"low":73.55,"close":73.81,"volume":809773,"rsi_14":48.12,"sma_20":74.29,"sma_60":71.63,"sma_120":68.58},{"date":"2025-07-21","open":74.04,"high":74.71,"low":73.86,"close":74.29,"volume":1099650,"rsi_14":45.36,"sma_20":74.42,"sma_60":71.83,"sma_120":68.66},{"date":"2025-07-22","open":74.27,"high":74.49,"low":73.5,"close":73.7,"volume":737578,"rsi_14":48.23,"sma_20":74.45,"sma_60":71.98,"sma_120":68.72},{"date":"2025-07-23","open":73.82,"high":74.06,"low":73.22,"close":74.02,"volume":759234,"rsi_14":49.46,"sma_20":74.48,"sma_60":72.14,"sma_120":68.78},{"date":"2025-07-24","open":73.98,"high":74.12,"low":73.56,"close":73.98,"volume":687184,"rsi_14":40.15,"sma_20":74.47,"sma_60":72.28,"sma_120":68.84},{"date":"2025-07-25","open":74.1,"high":74.58,"low":73.82,"close":74.26,"volume":787930,"rsi_14":43.54,"sma_20":74.46,"sma_60":72.42,"sma_120":68.9},{"date":"2025-07-28","open":74.16,"high":74.31,"low":73.52,"close":73.91,"volume":696620,"rsi_14":41.7,"sma_20":74.45,"sma_60":72.55,"sma_120":68.96},{"date":"2025-07-29","open":74.39,"high":74.9,"low":73.62,"close":74.07,"volume":1347997,"rsi_14":38.1,"sma_20":74.39,"sma_60":72.68,"sma_120":69.01},{"date":"2025-07-30","open":73.62,"high":73.72,"low":72.63,"close":73.31,"volume":1920360,"rsi_14":50.0,"sma_20":74.35,"sma_60":72.78,"sma_120":69.04},{"date":"2025-07-31","open":73.85,"high":73.85,"low":72.24,"close":72.3,"volume":1939701,"rsi_14":50.95,"sma_20":74.26,"sma_60":72.86,"sma_120":69.08},{"date":"2025-08-01","open":71.58,"high":71.94,"low":70.24,"close":71.14,"volume":1570452,"rsi_14":36.75,"sma_20":74.04,"sma_60":72.92,"sma_120":69.09},{"date":"2025-08-04","open":71.71,"high":72.49,"low":71.56,"close":72.47,"volume":1181365,"rsi_14":48.28,"sma_20":73.9,"sma_60":73.0,"sma_120":69.11},{"date":"2025-08-05","open":72.75,"high":72.84,"low":71.49,"close":71.56,"volume":1095558,"rsi_14":41.6,"sma_20":73.72,"sma_60":73.05,"sma_120":69.13},{"date":"2025-08-06","open":71.84,"high":72.65,"low":71.55,"close":72.64,"volume":805719,"rsi_14":44.16,"sma_20":73.55,"sma_60":73.14,"sma_120":69.15},{"date":"2025-08-07","open":72.55,"high":72.55,"low":69.85,"close":70.8,"volume":1359611,"rsi_14":35.4,"sma_20":73.43,"sma_60":73.16,"sma_120":69.14},{"date":"2025-08-08","open":71.11,"high":71.51,"low":70.6,"close":70.74,"volume":778124,"rsi_14":32.02,"sma_20":73.35,"sma_60":73.16,"sma_120":69.14},{"date":"2025-08-11","open":70.73,"high":71.62,"low":70.33,"close":70.47,"volume":1000427,"rsi_14":33.09,"sma_20":73.23,"sma_60":73.17,"sma_120":69.13},{"date":"2025-08-12","open":70.7,"high":71.93,"low":70.57,"close":71.91,"volume":8504483,"rsi_14":40.13,"sma_20":73.19,"sma_60":73.19,"sma_120":69.14},{"date":"2025-08-13","open":72.51,"high":72.52,"low":71.94,"close":72.45,"volume":868652,"rsi_14":43.15,"sma_20":73.17,"sma_60":73.22,"sma_120":69.16},{"date":"2025-08-14","open":71.97,"high":72.24,"low":71.16,"close":71.34,"volume":602332,"rsi_14":37.86,"sma_20":73.05,"sma_60":73.22,"sma_120":69.2},{"date":"2025-08-15","open":71.38,"high":71.63,"low":71.1,"close":71.59,"volume":573091,"rsi_14":40.27,"sma_20":72.94,"sma_60":73.22,"sma_120":69.24},{"date":"2025-08-18","open":71.56,"high":71.79,"low":71.21,"close":71.76,"volume":723615,"rsi_14":40.32,"sma_20":72.81,"sma_60":73.25,"sma_120":69.29},{"date":"2025-08-19","open":72.22,"high":72.3,"low":71.14,"close":71.36,"volume":882752,"rsi_14":41.57,"sma_20":72.7,"sma_60":73.25,"sma_120":69.33},{"date":"2025-08-20","open":71.37,"high":71.65,"low":70.58,"close":71.51,"volume":989916,"rsi_14":46.33,"sma_20":72.57,"sma_60":73.26,"sma_120":69.38},{"date":"2025-08-21","open":71.29,"high":71.31,"low":70.74,"close":71.2,"volume":818950,"rsi_14":50.3,"sma_20":72.43,"sma_60":73.25,"sma_120":69.42},{"date":"2025-08-22","open":71.33,"high":72.78,"low":71.25,"close":72.19,"volume":500690,"rsi_14":48.54,"sma_20":72.33,"sma_60":73.27,"sma_120":69.48},{"date":"2025-08-25","open":72.26,"high":72.44,"low":71.76,"close":71.76,"volume":586621,"rsi_14":51.1,"sma_20":72.22,"sma_60":73.29,"sma_120":69.53},{"date":"2025-08-26","open":71.79,"high":72.3,"low":71.61,"close":71.84,"volume":840923,"rsi_14":44.98,"sma_20":72.11,"sma_60":73.29,"sma_120":69.57},{"date":"2025-08-27","open":72.22,"high":72.88,"low":72.06,"close":72.71,"volume":795877,"rsi_14":63.52,"sma_20":72.08,"sma_60":73.3,"sma_120":69.64},{"date":"2025-08-28","open":72.59,"high":73.75,"low":72.42,"close":73.52,"volume":686853,"rsi_14":67.86,"sma_20":72.14,"sma_60":73.31,"sma_120":69.71},{"date":"2025-08-29","open":73.49,"high":73.63,"low":72.45,"close":72.74,"volume":642883,"rsi_14":63.71,"sma_20":72.22,"sma_60":73.32,"sma_120":69.79},{"date":"2025-09-02","open":71.71,"high":72.11,"low":71.3,"close":71.94,"volume":602022,"rsi_14":50.19,"sma_20":72.19,"sma_60":73.3,"sma_120":69.86},{"date":"2025-09-03","open":71.94,"high":72.13,"low":71.23,"close":71.81,"volume":625480,"rsi_14":45.62,"sma_20":72.21,"sma_60":73.28,"sma_120":69.93},{"date":"2025-09-04","open":71.78,"high":72.11,"low":70.91,"close":71.96,"volume":779487,"rsi_14":54.89,"sma_20":72.17,"sma_60":73.27,"sma_120":70.01},{"date":"2025-09-05","open":73.3,"high":73.63,"low":72.27,"close":73.11,"volume":688589,"rsi_14":60.55,"sma_20":72.29,"sma_60":73.29,"sma_120":70.08},{"date":"2025-09-08","open":73.57,"high":74.31,"low":73.48,"close":74.31,"volume":589652,"rsi_14":65.46,"sma_20":72.47,"sma_60":73.32,"sma_120":70.15},{"date":"2025-09-09","open":74.45,"high":74.49,"low":73.88,"close":74.16,"volume":718234,"rsi_14":67.5,"sma_20":72.65,"sma_60":73.34,"sma_120":70.23},{"date":"2025-09-10","open":74.84,"high":75.43,"low":74.18,"close":74.59,"volume":685606,"rsi_14":68.63,"sma_20":72.79,"sma_60":73.39,"sma_120":70.3},{"date":"2025-09-11","open":74.92,"high":75.46,"low":74.74,"close":75.18,"volume":499039,"rsi_14":73.26,"sma_20":72.92,"sma_60":73.43,"sma_120":70.39},{"date":"2025-09-12","open":75.11,"high":75.32,"low":74.5,"close":74.53,"volume":619517,"rsi_14":64.29,"sma_20":73.08,"sma_60":73.46,"sma_120":70.47},{"date":"2025-09-15","open":74.83,"high":75.51,"low":74.66,"close":75.3,"volume":606169,"rsi_14":70.7,"sma_20":73.27,"sma_60":73.5,"sma_120":70.55},{"date":"2025-09-16","open":75.38,"high":75.43,"low":74.74,"close":75.03,"volume":665341,"rsi_14":68.26,"sma_20":73.44,"sma_60":73.56,"sma_120":70.63},{"date":"2025-09-17","open":75.1,"high":75.4,"low":74.13,"close":74.83,"volume":696427,"rsi_14":63.13,"sma_20":73.61,"sma_60":73.59,"sma_120":70.71},{"date":"2025-09-18","open":75.69,"high":76.65,"low":75.35,"close":76.54,"volume":1206454,"rsi_14":66.85,"sma_20":73.86,"sma_60":73.64,"sma_120":70.81},{"date":"2025-09-19","open":76.61,"high":76.64,"low":76.02,"close":76.49,"volume":978308,"rsi_14":72.74,"sma_20":74.13,"sma_60":73.68,"sma_120":70.92},{"date":"2025-09-22","open":76.03,"high":76.65,"low":75.76,"close":76.48,"volume":865308,"rsi_14":80.51,"sma_20":74.35,"sma_60":73.71,"sma_120":71.04},{"date":"2025-09-23","open":76.51,"high":76.72,"low":75.55,"close":75.74,"volume":743549,"rsi_14":74.35,"sma_20":74.55,"sma_60":73.74,"sma_120":71.14},{"date":"2025-09-24","open":75.86,"high":76.0,"low":75.11,"close":75.3,"volume":570138,"rsi_14":70.0,"sma_20":74.72,"sma_60":73.74,"sma_120":71.24},{"date":"2025-09-25","open":74.6,"high":75.23,"low":74.26,"close":74.98,"volume":879213,"rsi_14":62.43,"sma_20":74.83,"sma_60":73.75,"sma_120":71.35},{"date":"2025-09-26","open":74.97,"high":75.57,"low":74.75,"close":75.4,"volume":380675,"rsi_14":58.11,"sma_20":74.93,"sma_60":73.78,"sma_120":71.51},{"date":"2025-09-29","open":75.93,"high":76.07,"low":75.5,"close":75.7,"volume":558897,"rsi_14":61.18,"sma_20":75.08,"sma_60":73.78,"sma_120":71.66},{"date":"2025-09-30","open":75.66,"high":75.83,"low":74.99,"close":75.6,"volume":411311,"rsi_14":57.66,"sma_20":75.26,"sma_60":73.78,"sma_120":71.81},{"date":"2025-10-01","open":75.22,"high":76.16,"low":75.03,"close":76.12,"volume":855953,"rsi_14":57.21,"sma_20":75.48,"sma_60":73.8,"sma_120":71.92},{"date":"2025-10-02","open":76.74,"high":76.76,"low":76.06,"close":76.67,"volume":766830,"rsi_14":66.72,"sma_20":75.71,"sma_60":73.81,"sma_120":72.05},{"date":"2025-10-03","open":76.93,"high":77.05,"low":76.03,"close":76.29,"volume":747082,"rsi_14":58.18,"sma_20":75.87,"sma_60":73.86,"sma_120":72.17},{"date":"2025-10-06","open":76.67,"high":77.36,"low":76.47,"close":76.95,"volume":832906,"rsi_14":64.96,"sma_20":76.01,"sma_60":73.94,"sma_120":72.29},{"date":"2025-10-07","open":76.95,"high":77.0,"low":75.19,"close":75.83,"volume":800203,"rsi_14":56.78,"sma_20":76.09,"sma_60":73.99,"sma_120":72.4},{"date":"2025-10-08","open":76.36,"high":77.79,"low":76.34,"close":77.79,"volume":1696931,"rsi_14":58.19,"sma_20":76.25,"sma_60":74.08,"sma_120":72.53},{"date":"2025-10-09","open":77.73,"high":77.75,"low":77.03,"close":77.57,"volume":1199676,"rsi_14":56.92,"sma_20":76.37,"sma_60":74.15,"sma_120":72.67},{"date":"2025-10-10","open":77.62,"high":77.9,"low":75.01,"close":75.07,"volume":819249,"rsi_14":43.11,"sma_20":76.4,"sma_60":74.18,"sma_120":72.8},{"date":"2025-10-13","open":76.54,"high":76.74,"low":75.99,"close":76.53,"volume":675877,"rsi_14":53.63,"sma_20":76.46,"sma_60":74.22,"sma_120":72.93},{"date":"2025-10-14","open":75.44,"high":75.99,"low":74.67,"close":75.47,"volume":492776,"rsi_14":50.73,"sma_20":76.48,"sma_60":74.24,"sma_120":73.04},{"date":"2025-10-15","open":76.01,"high":76.2,"low":74.92,"close":75.3,"volume":662198,"rsi_14":51.39,"sma_20":76.5,"sma_60":74.27,"sma_120":73.13},{"date":"2025-10-16","open":75.54,"high":75.78,"low":73.99,"close":74.42,"volume":699724,"rsi_14":45.86,"sma_20":76.4,"sma_60":74.28,"sma_120":73.21},{"date":"2025-10-17","open":73.86,"high":74.71,"low":73.68,"close":74.71,"volume":780592,"rsi_14":45.86,"sma_20":76.31,"sma_60":74.29,"sma_120":73.29},{"date":"2025-10-20","open":75.1,"high":76.16,"low":75.08,"close":76.09,"volume":492781,"rsi_14":51.85,"sma_20":76.29,"sma_60":74.32,"sma_120":73.37},{"date":"2025-10-21","open":75.97,"high":76.72,"low":75.75,"close":76.64,"volume":614089,"rsi_14":51.99,"sma_20":76.33,"sma_60":74.37,"sma_120":73.46},{"date":"2025-10-22","open":76.7,"high":76.73,"low":75.49,"close":76.05,"volume":428126,"rsi_14":47.64,"sma_20":76.37,"sma_60":74.4,"sma_120":73.54},{"date":"2025-10-23","open":76.09,"high":77.05,"low":76.05,"close":76.95,"volume":562263,"rsi_14":52.42,"sma_20":76.47,"sma_60":74.46,"sma_120":73.62},{"date":"2025-10-24","open":77.3,"high":77.43,"low":76.85,"close":77.06,"volume":499141,"rsi_14":50.41,"sma_20":76.55,"sma_60":74.54,"sma_120":73.7},{"date":"2025-10-27","open":77.69,"high":77.75,"low":77.11,"close":77.35,"volume":562681,"rsi_14":56.14,"sma_20":76.64,"sma_60":74.64,"sma_120":73.78},{"date":"2025-10-28","open":77.39,"high":77.92,"low":77.23,"close":77.66,"volume":722807,"rsi_14":49.4,"sma_20":76.74,"sma_60":74.73,"sma_120":73.86},{"date":"2025-10-29","open":77.12,"high":77.12,"low":75.77,"close":76.07,"volume":907872,"rsi_14":43.8,"sma_20":76.74,"sma_60":74.81,"sma_120":73.93},{"date":"2025-10-30","open":75.85,"high":76.73,"low":75.63,"close":75.92,"volume":949171,"rsi_14":54.33,"sma_20":76.7,"sma_60":74.86,"sma_120":74.0},{"date":"2025-10-31","open":76.39,"high":77.13,"low":76.16,"close":76.9,"volume":958759,"rsi_14":51.98,"sma_20":76.73,"sma_60":74.96,"sma_120":74.06},{"date":"2025-11-03","open":77.06,"high":77.28,"low":76.21,"close":76.88,"volume":669442,"rsi_14":58.57,"sma_20":76.73,"sma_60":75.07,"sma_120":74.11},{"date":"2025-11-04","open":75.87,"high":76.56,"low":74.97,"close":75.01,"volume":958396,"rsi_14":48.55,"sma_20":76.69,"sma_60":75.14,"sma_120":74.16},{"date":"2025-11-05","open":75.02,"high":75.33,"low":74.84,"close":75.16,"volume":544618,"rsi_14":54.05,"sma_20":76.55,"sma_60":75.2,"sma_120":74.2},{"date":"2025-11-06","open":74.57,"high":74.74,"low":73.47,"close":74.22,"volume":1101939,"rsi_14":47.47,"sma_20":76.39,"sma_60":75.23,"sma_120":74.22},{"date":"2025-11-07","open":73.95,"high":75.0,"low":73.53,"close":74.97,"volume":753124,"rsi_14":43.97,"sma_20":76.38,"sma_60":75.29,"sma_120":74.25},{"date":"2025-11-10","open":75.96,"high":76.43,"low":75.4,"close":76.32,"volume":922600,"rsi_14":48.36,"sma_20":76.37,"sma_60":75.37,"sma_120":74.29},{"date":"2025-11-11","open":76.15,"high":76.78,"low":76.14,"close":76.44,"volume":782804,"rsi_14":52.08,"sma_20":76.42,"sma_60":75.45,"sma_120":74.35},{"date":"2025-11-12","open":76.71,"high":76.96,"low":75.57,"close":75.65,"volume":466832,"rsi_14":43.1,"sma_20":76.44,"sma_60":75.52,"sma_120":74.38},{"date":"2025-11-13","open":75.7,"high":75.85,"low":74.17,"close":74.36,"volume":942891,"rsi_14":37.27,"sma_20":76.43,"sma_60":75.56,"sma_120":74.41},{"date":"2025-11-14","open":73.25,"high":74.73,"low":72.69,"close":74.34,"volume":950584,"rsi_14":35.45,"sma_20":76.41,"sma_60":75.62,"sma_120":74.43},{"date":"2025-11-17","open":74.25,"high":74.67,"low":73.15,"close":73.36,"volume":552221,"rsi_14":30.51,"sma_20":76.28,"sma_60":75.64,"sma_120":74.45},{"date":"2025-11-18","open":72.93,"high":73.47,"low":72.33,"close":72.83,"volume":787485,"rsi_14":33.77,"sma_20":76.09,"sma_60":75.65,"sma_120":74.47},{"date":"2025-11-19","open":72.74,"high":73.44,"low":72.54,"close":72.98,"volume":533211,"rsi_14":35.26,"sma_20":75.93,"sma_60":75.67,"sma_120":74.48},{"date":"2025-11-20","open":73.87,"high":74.17,"low":71.02,"close":71.11,"volume":1090165,"rsi_14":23.3,"sma_20":75.64,"sma_60":75.65,"sma_120":74.48},{"date":"2025-11-21","open":70.97,"high":71.83,"low":70.0,"close":71.17,"volume":1341648,"rsi_14":23.77,"sma_20":75.34,"sma_60":75.61,"sma_120":74.46},{"date":"2025-11-24","open":71.43,"high":72.3,"low":71.41,"close":72.06,"volume":480766,"rsi_14":35.08,"sma_20":75.08,"sma_60":75.6,"sma_120":74.46},{"date":"2025-11-25","open":72.2,"high":73.4,"low":71.61,"close":73.21,"volume":641712,"rsi_14":41.06,"sma_20":74.85,"sma_60":75.62,"sma_120":74.46},{"date":"2025-11-26","open":73.11,"high":73.18,"low":72.33,"close":72.57,"volume":885765,"rsi_14":42.21,"sma_20":74.68,"sma_60":75.63,"sma_120":74.46},{"date":"2025-11-28","open":72.84,"high":73.39,"low":72.84,"close":73.25,"volume":294040,"rsi_14":41.83,"sma_20":74.54,"sma_60":75.65,"sma_120":74.46},{"date":"2025-12-01","open":72.81,"high":73.01,"low":72.22,"close":72.4,"volume":707938,"rsi_14":30.5,"sma_20":74.32,"sma_60":75.64,"sma_120":74.46},{"date":"2025-12-02","open":72.99,"high":73.17,"low":72.6,"close":72.86,"volume":945272,"rsi_14":32.76,"sma_20":74.11,"sma_60":75.62,"sma_120":74.47},{"date":"2025-12-03","open":72.33,"high":73.84,"low":72.04,"close":73.84,"volume":542727,"rsi_14":41.43,"sma_20":74.06,"sma_60":75.61,"sma_120":74.48},{"date":"2025-12-04","open":73.85,"high":74.43,"low":73.7,"close":74.31,"volume":805838,"rsi_14":49.74,"sma_20":74.01,"sma_60":75.61,"sma_120":74.5},{"date":"2025-12-05","open":74.6,"high":75.21,"low":74.39,"close":74.58,"volume":457175,"rsi_14":51.2,"sma_20":74.03,"sma_60":75.6,"sma_120":74.51},{"date":"2025-12-08","open":74.91,"high":75.21,"low":74.58,"close":74.8,"volume":587602,"rsi_14":57.8,"sma_20":74.02,"sma_60":75.6,"sma_120":74.53},{"date":"2025-12-09","open":74.6,"high":75.51,"low":74.6,"close":75.23,"volume":494903,"rsi_14":63.11,"sma_20":73.97,"sma_60":75.6,"sma_120":74.55},{"date":"2025-12-10","open":74.95,"high":76.01,"low":74.64,"close":75.69,"volume":736295,"rsi_14":64.32,"sma_20":73.93,"sma_60":75.61,"sma_120":74.58},{"date":"2025-12-11","open":75.36,"high":75.65,"low":74.68,"close":75.35,"volume":538260,"rsi_14":76.76,"sma_20":73.91,"sma_60":75.62,"sma_120":74.6},{"date":"2025-12-12","open":74.81,"high":74.85,"low":73.46,"close":73.7,"volume":830848,"rsi_14":61.92,"sma_20":73.87,"sma_60":75.57,"sma_120":74.6},{"date":"2025-12-15","open":73.83,"high":73.99,"low":72.32,"close":72.33,"volume":1160388,"rsi_14":50.34,"sma_20":73.76,"sma_60":75.49,"sma_120":74.59},{"date":"2025-12-16","open":72.1,"high":72.61,"low":71.76,"close":72.27,"volume":984279,"rsi_14":43.72,"sma_20":73.7,"sma_60":75.42,"sma_120":74.57},{"date":"2025-12-17","open":72.33,"high":72.45,"low":71.11,"close":71.15,"volume":899738,"rsi_14":41.58,"sma_20":73.6,"sma_60":75.34,"sma_120":74.54},{"date":"2025-12-18","open":71.92,"high":72.3,"low":71.57,"close":72.17,"volume":881194,"rsi_14":43.52,"sma_20":73.55,"sma_60":75.28,"sma_120":74.51},{"date":"2025-12-19","open":72.33,"high":75.86,"low":72.29,"close":72.93,"volume":2510722,"rsi_14":51.68,"sma_20":73.63,"sma_60":75.25,"sma_120":74.5},{"date":"2025-12-22","open":73.29,"high":73.42,"low":72.54,"close":73.23,"volume":1254137,"rsi_14":50.83,"sma_20":73.72,"sma_60":75.21,"sma_120":74.49},{"date":"2025-12-23","open":72.88,"high":73.11,"low":72.24,"close":72.62,"volume":1105215,"rsi_14":42.32,"sma_20":73.74,"sma_60":75.15,"sma_120":74.47},{"date":"2025-12-24","open":72.57,"high":72.76,"low":72.21,"close":72.66,"volume":352738,"rsi_14":39.53,"sma_20":73.7,"sma_60":75.1,"sma_120":74.44},{"date":"2025-12-26","open":72.59,"high":72.98,"low":72.49,"close":72.95,"volume":358894,"rsi_14":39.66,"sma_20":73.71,"sma_60":75.04,"sma_120":74.42},{"date":"2025-12-29","open":72.47,"high":72.79,"low":72.17,"close":72.36,"volume":537941,"rsi_14":35.64,"sma_20":73.66,"sma_60":74.97,"sma_120":74.39},{"date":"2025-12-30","open":72.23,"high":72.4,"low":72.02,"close":72.05,"volume":553098,"rsi_14":31.4,"sma_20":73.63,"sma_60":74.89,"sma_120":74.38},{"date":"2025-12-31","open":72.12,"high":72.18,"low":71.22,"close":71.26,"volume":625606,"rsi_14":25.45,"sma_20":73.54,"sma_60":74.79,"sma_120":74.37},{"date":"2026-01-02","open":71.78,"high":71.81,"low":70.05,"close":70.5,"volume":1290076,"rsi_14":24.34,"sma_20":73.36,"sma_60":74.7,"sma_120":74.35},{"date":"2026-01-05","open":71.07,"high":72.02,"low":70.91,"close":71.34,"volume":853693,"rsi_14":36.71,"sma_20":73.2,"sma_60":74.59,"sma_120":74.33},{"date":"2026-01-06","open":71.44,"high":72.13,"low":71.25,"close":72.0,"volume":980924,"rsi_14":47.98,"sma_20":73.06,"sma_60":74.49,"sma_120":74.32},{"date":"2026-01-07","open":72.27,"high":73.68,"low":72.22,"close":73.26,"volume":1310603,"rsi_14":55.28,"sma_20":72.97,"sma_60":74.46,"sma_120":74.32},{"date":"2026-01-08","open":73.2,"high":73.2,"low":71.85,"close":72.19,"volume":934803,"rsi_14":55.58,"sma_20":72.81,"sma_60":74.38,"sma_120":74.3},{"date":"2026-01-09","open":72.22,"high":72.62,"low":71.77,"close":72.36,"volume":954347,"rsi_14":51.12,"sma_20":72.63,"sma_60":74.33,"sma_120":74.29},{"date":"2026-01-12","open":72.07,"high":72.81,"low":72.07,"close":72.77,"volume":689311,"rsi_14":49.01,"sma_20":72.49,"sma_60":74.28,"sma_120":74.28},{"date":"2026-01-13","open":72.71,"high":73.07,"low":72.23,"close":72.43,"volume":1088759,"rsi_14":45.1,"sma_20":72.43,"sma_60":74.25,"sma_120":74.26},{"date":"2026-01-14","open":72.47,"high":73.1,"low":71.67,"close":72.23,"volume":1087375,"rsi_14":47.48,"sma_20":72.43,"sma_60":74.2,"sma_120":74.24},{"date":"2026-01-15","open":72.64,"high":72.74,"low":71.79,"close":71.92,"volume":2247730,"rsi_14":45.39,"sma_20":72.41,"sma_60":74.13,"sma_120":74.22},{"date":"2026-01-16","open":72.19,"high":72.19,"low":71.28,"close":71.72,"volume":879013,"rsi_14":42.24,"sma_20":72.44,"sma_60":74.04,"sma_120":74.2},{"date":"2026-01-20","open":70.67,"high":71.18,"low":69.75,"close":69.8,"volume":1462443,"rsi_14":36.14,"sma_20":72.32,"sma_60":73.93,"sma_120":74.17},{"date":"2026-01-21","open":70.01,"high":70.46,"low":69.34,"close":69.89,"volume":1539264,"rsi_14":38.01,"sma_20":72.17,"sma_60":73.81,"sma_120":74.14},{"date":"2026-01-22","open":70.56,"high":70.75,"low":70.2,"close":70.47,"volume":1294756,"rsi_14":45.48,"sma_20":72.03,"sma_60":73.7,"sma_120":74.12},{"date":"2026-01-23","open":71.0,"high":71.25,"low":70.48,"close":70.63,"volume":1085700,"rsi_14":50.79,"sma_20":71.93,"sma_60":73.58,"sma_120":74.11},{"date":"2026-01-26","open":71.2,"high":71.97,"low":71.05,"close":71.9,"volume":1027500,"rsi_14":53.23,"sma_20":71.89,"sma_60":73.48,"sma_120":74.11},{"date":"2026-01-27","open":72.62,"high":72.83,"low":71.79,"close":71.84,"volume":1335400,"rsi_14":49.01,"sma_20":71.83,"sma_60":73.41,"sma_120":74.11},{"date":"2026-01-28","open":72.12,"high":72.39,"low":71.27,"close":71.32,"volume":853800,"rsi_14":36.75,"sma_20":71.78,"sma_60":73.33,"sma_120":74.09},{"date":"2026-01-29","open":70.86,"high":70.99,"low":68.57,"close":69.38,"volume":1286800,"rsi_14":32.8,"sma_20":71.65,"sma_60":73.2,"sma_120":74.08},{"date":"2026-01-30","open":69.1,"high":69.42,"low":68.62,"close":68.88,"volume":1143400,"rsi_14":29.54,"sma_20":71.53,"sma_60":73.06,"sma_120":74.06},{"date":"2026-02-02","open":68.72,"high":69.67,"low":68.44,"close":69.41,"volume":1207900,"rsi_14":30.52,"sma_20":71.47,"sma_60":72.96,"sma_120":74.05},{"date":"2026-02-03","open":69.1,"high":69.12,"low":66.07,"close":66.92,"volume":1818500,"rsi_14":24.42,"sma_20":71.25,"sma_60":72.82,"sma_120":74.01},{"date":"2026-02-04","open":66.33,"high":67.12,"low":65.22,"close":66.36,"volume":2104900,"rsi_14":23.63,"sma_20":70.97,"sma_60":72.69,"sma_120":73.96},{"date":"2026-02-05","open":66.23,"high":66.91,"low":64.48,"close":64.78,"volume":2073600,"rsi_14":21.22,"sma_20":70.54,"sma_60":72.51,"sma_120":73.9},{"date":"2026-02-06","open":65.74,"high":67.04,"low":65.31,"close":66.96,"volume":1143600,"rsi_14":33.43,"sma_20":70.28,"sma_60":72.35,"sma_120":73.86},{"date":"2026-02-09","open":67.07,"high":68.37,"low":66.61,"close":68.16,"volume":2782955,"rsi_14":38.73,"sma_20":71.8,"sma_60":73.54,"sma_120":74.09},{"date":"2026-02-10","open":68.23,"high":69.19,"low":68.23,"close":68.65,"volume":2191655,"rsi_14":36.53,"sma_20":71.6,"sma_60":73.39,"sma_120":74.06},{"date":"2026-02-11","open":69.15,"high":69.15,"low":67.1,"close":67.44,"volume":1802961,"rsi_14":28.38,"sma_20":71.33,"sma_60":73.24,"sma_120":74.02},{"date":"2026-02-12","open":66.95,"high":67.51,"low":64.3,"close":64.93,"volume":2486389,"rsi_14":14.71,"sma_20":70.95,"sma_60":73.05,"sma_120":73.96},{"date":"2026-02-13","open":65.25,"high":66.96,"low":65.13,"close":66.66,"volume":1363664,"rsi_14":27.78,"sma_20":70.68,"sma_60":72.88,"sma_120":73.92},{"date":"2026-02-17","open":66.57,"high":66.62,"low":64.76,"close":65.37,"volume":1504823,"rsi_14":24.25,"sma_20":70.39,"sma_60":72.68,"sma_120":73.87},{"date":"2026-02-18","open":64.86,"high":66.03,"low":64.37,"close":65.76,"volume":1564300,"rsi_14":35.03,"sma_20":68.46,"sma_60":71.44,"sma_120":73.56},{"date":"2026-02-19","open":65.41,"high":65.78,"low":64.91,"close":65.74,"volume":887800,"rsi_14":39.08,"sma_20":68.25,"sma_60":71.35,"sma_120":73.5},{"date":"2026-02-20","open":65.05,"high":66.18,"low":63.63,"close":63.73,"volume":2538949,"rsi_14":35.84,"sma_20":67.92,"sma_60":71.22,"sma_120":73.42},{"date":"2026-02-23","open":63.06,"high":63.06,"low":60.76,"close":61.11,"volume":4303100,"rsi_14":29.53,"sma_20":67.44,"sma_60":71.04,"sma_120":73.32},{"date":"2026-02-24","open":60.85,"high":62.23,"low":60.42,"close":61.42,"volume":2445892,"rsi_14":17.18,"sma_20":69.55,"sma_60":72.26,"sma_120":73.73},{"date":"2026-02-25","open":61.73,"high":62.57,"low":61.15,"close":62.55,"volume":1684190,"rsi_14":22.65,"sma_20":69.08,"sma_60":72.06,"sma_120":73.64},{"date":"2026-02-26","open":62.64,"high":63.85,"low":62.54,"close":63.7,"volume":2967089,"rsi_14":27.85,"sma_20":68.6,"sma_60":71.87,"sma_120":73.58},{"date":"2026-02-27","open":62.24,"high":62.84,"low":61.68,"close":62.75,"volume":1376317,"rsi_14":26.76,"sma_20":68.12,"sma_60":71.63,"sma_120":73.5},{"date":"2026-03-02","open":62.24,"high":63.47,"low":61.98,"close":63.24,"volume":1416134,"rsi_14":31.64,"sma_20":67.67,"sma_60":71.41,"sma_120":73.43},{"date":"2026-03-03","open":61.88,"high":64.04,"low":61.71,"close":63.74,"volume":2214976,"rsi_14":33.21,"sma_20":67.22,"sma_60":71.21,"sma_120":73.36},{"date":"2026-03-04","open":63.82,"high":64.77,"low":63.56,"close":64.49,"volume":2114419,"rsi_14":33.82,"sma_20":66.82,"sma_60":71.04,"sma_120":73.3},{"date":"2026-03-05","open":64.51,"high":66.03,"low":64.47,"close":65.62,"volume":2547965,"rsi_14":42.64,"sma_20":66.49,"sma_60":70.89,"sma_120":73.25},{"date":"2026-03-06","open":64.84,"high":66.15,"low":64.84,"close":65.83,"volume":1431832,"rsi_14":41.7,"sma_20":66.18,"sma_60":70.76,"sma_120":73.2},{"date":"2026-03-09","open":65.25,"high":66.34,"low":64.87,"close":66.11,"volume":1870901,"rsi_14":45.84,"sma_20":65.9,"sma_60":70.65,"sma_120":73.15},{"date":"2026-03-10","open":66.35,"high":66.41,"low":64.61,"close":65.61,"volume":1859298,"rsi_14":52.41,"sma_20":65.69,"sma_60":70.52,"sma_120":73.1},{"date":"2026-03-11","open":65.57,"high":66.29,"low":65.06,"close":65.59,"volume":1281780,"rsi_14":45.68,"sma_20":65.47,"sma_60":70.42,"sma_120":73.04},{"date":"2026-03-12","open":65.34,"high":66.22,"low":65.12,"close":65.13,"volume":1778510,"rsi_14":48.96,"sma_20":65.21,"sma_60":70.32,"sma_120":72.96},{"date":"2026-03-13","open":65.54,"high":66.18,"low":64.6,"close":64.98,"volume":1085220,"rsi_14":56.21,"sma_20":65.05,"sma_60":70.2,"sma_120":72.9},{"date":"2026-03-16","open":65.31,"high":65.31,"low":64.27,"close":64.33,"volume":2584357,"rsi_14":67.38,"sma_20":64.83,"sma_60":70.05,"sma_120":72.83},{"date":"2026-03-17","open":64.47,"high":65.53,"low":64.33,"close":64.8,"volume":1191936,"rsi_14":64.6,"sma_20":64.7,"sma_60":69.91,"sma_120":72.77},{"date":"2026-03-18","open":64.67,"high":65.57,"low":64.6,"close":64.79,"volume":1093552,"rsi_14":58.27,"sma_20":64.69,"sma_60":69.77,"sma_120":72.71},{"date":"2026-03-19","open":64.45,"high":65.47,"low":64.39,"close":65.06,"volume":1001998,"rsi_14":69.66,"sma_20":64.61,"sma_60":69.64,"sma_120":72.64},{"date":"2026-03-20","open":64.86,"high":64.86,"low":63.58,"close":63.86,"volume":1470952,"rsi_14":54.77,"sma_20":64.53,"sma_60":69.49,"sma_120":72.55},{"date":"2026-03-23","open":64.25,"high":65.58,"low":64.12,"close":64.83,"volume":985743,"rsi_14":57.71,"sma_20":64.59,"sma_60":69.33,"sma_120":72.47},{"date":"2026-03-24","open":64.45,"high":64.45,"low":62.82,"close":62.92,"volume":1874094,"rsi_14":40.41,"sma_20":64.66,"sma_60":69.14,"sma_120":72.37},{"date":"2026-03-25","open":63.79,"high":64.31,"low":62.96,"close":63.21,"volume":1892597,"rsi_14":33.65,"sma_20":64.7,"sma_60":68.95,"sma_120":72.27},{"date":"2026-03-26","open":62.79,"high":64.18,"low":62.68,"close":63.09,"volume":929340,"rsi_14":30.73,"sma_20":64.66,"sma_60":68.74,"sma_120":72.17},{"date":"2026-03-27","open":61.46,"high":61.79,"low":60.02,"close":60.71,"volume":2139635,"rsi_14":21.01,"sma_20":64.55,"sma_60":68.5,"sma_120":72.05},{"date":"2026-03-30","open":61.35,"high":62.01,"low":60.29,"close":60.74,"volume":3077473,"rsi_14":22.43,"sma_20":64.42,"sma_60":68.24,"sma_120":71.93},{"date":"2026-03-31","open":61.45,"high":62.97,"low":61.06,"close":62.63,"volume":1821869,"rsi_14":35.9,"sma_20":64.36,"sma_60":68.02,"sma_120":71.82},{"date":"2026-04-01","open":63.28,"high":63.56,"low":62.3,"close":63.1,"volume":1455124,"rsi_14":40.16,"sma_20":64.29,"sma_60":67.84,"sma_120":71.71},{"date":"2026-04-02","open":62.25,"high":64.24,"low":62.11,"close":64.13,"volume":983662,"rsi_14":45.94,"sma_20":64.21,"sma_60":67.71,"sma_120":71.6},{"date":"2026-04-06","open":64.14,"high":64.4,"low":63.56,"close":64.1,"volume":911684,"rsi_14":48.48,"sma_20":64.11,"sma_60":67.57,"sma_120":71.49},{"date":"2026-04-07","open":64.08,"high":65.27,"low":63.56,"close":65.19,"volume":1158322,"rsi_14":51.18,"sma_20":64.06,"sma_60":67.47,"sma_120":71.4},{"date":"2026-04-08","open":67.2,"high":67.56,"low":65.37,"close":65.6,"volume":1473729,"rsi_14":52.86,"sma_20":64.06,"sma_60":67.35,"sma_120":71.32},{"date":"2026-04-09","open":65.39,"high":65.47,"low":62.41,"close":63.03,"volume":2261129,"rsi_14":42.6,"sma_20":63.92,"sma_60":67.19,"sma_120":71.22},{"date":"2026-04-10","open":63.37,"high":63.37,"low":60.42,"close":60.69,"volume":2346667,"rsi_14":39.5,"sma_20":63.69,"sma_60":66.98,"sma_120":71.09},{"date":"2026-04-13","open":60.75,"high":63.17,"low":60.75,"close":63.14,"volume":1803672,"rsi_14":44.72,"sma_20":63.6,"sma_60":66.82,"sma_120":70.98},{"date":"2026-04-14","open":63.41,"high":63.92,"low":62.33,"close":62.74,"volume":2384386,"rsi_14":49.07,"sma_20":63.51,"sma_60":66.65,"sma_120":70.87},{"date":"2026-04-15","open":63.33,"high":64.61,"low":63.22,"close":64.46,"volume":1510843,"rsi_14":53.37,"sma_20":63.49,"sma_60":66.5,"sma_120":70.77},{"date":"2026-04-16","open":65.36,"high":66.1,"low":64.84,"close":65.86,"volume":1308746,"rsi_14":57.62,"sma_20":63.54,"sma_60":66.39,"sma_120":70.68},{"date":"2026-04-17","open":66.87,"high":66.92,"low":65.98,"close":66.42,"volume":2063337,"rsi_14":67.42,"sma_20":63.6,"sma_60":66.3,"sma_120":70.59},{"date":"2026-04-20","open":66.17,"high":67.08,"low":65.9,"close":66.99,"volume":1365934,"rsi_14":68.46,"sma_20":63.75,"sma_60":66.22,"sma_120":70.51},{"date":"2026-04-21","open":67.16,"high":68.77,"low":66.94,"close":67.98,"volume":1864706,"rsi_14":66.69,"sma_20":63.9,"sma_60":66.18,"sma_120":70.44},{"date":"2026-04-22","open":68.4,"high":68.91,"low":68.13,"close":68.85,"volume":1511921,"rsi_14":67.5,"sma_20":64.19,"sma_60":66.14,"sma_120":70.36},{"date":"2026-04-23","open":67.56,"high":67.56,"low":65.5,"close":66.53,"volume":1407960,"rsi_14":56.76,"sma_20":64.35,"sma_60":66.04,"sma_120":70.27},{"date":"2026-04-24","open":66.75,"high":67.29,"low":65.84,"close":67.18,"volume":1153229,"rsi_14":58.39,"sma_20":64.56,"sma_60":65.94,"sma_120":70.2},{"date":"2026-04-27","open":66.96,"high":67.79,"low":66.65,"close":67.49,"volume":1658725,"rsi_14":56.54,"sma_20":64.9,"sma_60":65.86,"sma_120":70.12},{"date":"2026-04-28","open":67.41,"high":67.97,"low":66.76,"close":67.09,"volume":1379483,"rsi_14":54.24,"sma_20":65.22,"sma_60":65.77,"sma_120":70.05},{"date":"2026-04-29","open":67.09,"high":67.84,"low":66.45,"close":67.81,"volume":918082,"rsi_14":65.25,"sma_20":65.48,"sma_60":65.68,"sma_120":69.98},{"date":"2026-04-30","open":67.58,"high":67.58,"low":66.02,"close":67.39,"volume":1301633,"rsi_14":74.33,"sma_20":65.69,"sma_60":65.6,"sma_120":69.92},{"date":"2026-05-01","open":68.28,"high":68.98,"low":67.84,"close":68.7,"volume":972687,"rsi_14":72.02,"sma_20":65.92,"sma_60":65.54,"sma_120":69.87},{"date":"2026-05-04","open":68.75,"high":70.19,"low":68.75,"close":69.69,"volume":1357853,"rsi_14":76.28,"sma_20":66.2,"sma_60":65.5,"sma_120":69.81},{"date":"2026-05-05","open":70.35,"high":71.01,"low":69.78,"close":70.81,"volume":715640,"rsi_14":75.14,"sma_20":66.48,"sma_60":65.48,"sma_120":69.76},{"date":"2026-05-06","open":70.27,"high":70.33,"low":69.03,"close":70.11,"volume":2400700,"rsi_14":67.81,"sma_20":66.71,"sma_60":65.48,"sma_120":69.71},{"date":"2026-05-07","open":72.27,"high":73.57,"low":72.16,"close":73.08,"volume":1519954,"rsi_14":73.22,"sma_20":67.21,"sma_60":65.53,"sma_120":69.67},{"date":"2026-05-08","open":73.11,"high":75.39,"low":72.34,"close":75.26,"volume":2489007,"rsi_14":75.92,"sma_20":67.94,"sma_60":65.61,"sma_120":69.66},{"date":"2026-05-11","open":74.8,"high":75.61,"low":74.71,"close":75.37,"volume":1273980,"rsi_14":74.52,"sma_20":68.55,"sma_60":65.73,"sma_120":69.64},{"date":"2026-05-12","open":75.54,"high":75.54,"low":74.17,"close":74.78,"volume":1294364,"rsi_14":70.05,"sma_20":69.15,"sma_60":65.83,"sma_120":69.61},{"date":"2026-05-13","open":74.17,"high":76.04,"low":74.0,"close":75.78,"volume":1152948,"rsi_14":84.35,"sma_20":69.72,"sma_60":65.97,"sma_120":69.6},{"date":"2026-05-14","open":76.68,"high":78.65,"low":76.22,"close":78.29,"volume":1634348,"rsi_14":86.25,"sma_20":70.34,"sma_60":66.19,"sma_120":69.62},{"date":"2026-05-15","open":77.68,"high":79.45,"low":77.19,"close":78.98,"volume":2035473,"rsi_14":86.58,"sma_20":70.97,"sma_60":66.39,"sma_120":69.63},{"date":"2026-05-18","open":78.67,"high":80.91,"low":78.47,"close":80.85,"volume":1856682,"rsi_14":90.05,"sma_20":71.66,"sma_60":66.65,"sma_120":69.66},{"date":"2026-05-19","open":80.86,"high":81.54,"low":79.88,"close":80.33,"volume":1567371,"rsi_14":86.87,"sma_20":72.28,"sma_60":66.92,"sma_120":69.71},{"date":"2026-05-20","open":79.61,"high":81.62,"low":79.53,"close":81.59,"volume":2062969,"rsi_14":89.85,"sma_20":72.92,"sma_60":67.26,"sma_120":69.76},{"date":"2026-05-21","open":80.93,"high":82.19,"low":80.74,"close":82.08,"volume":747140,"rsi_14":89.36,"sma_20":73.7,"sma_60":67.58,"sma_120":69.82},{"date":"2026-05-22","open":82.47,"high":84.29,"low":82.47,"close":84.21,"volume":1598462,"rsi_14":90.03,"sma_20":74.55,"sma_60":67.92,"sma_120":69.89},{"date":"2026-05-26","open":84.23,"high":84.92,"low":82.99,"close":84.41,"volume":2458204,"rsi_14":89.5,"sma_20":75.4,"sma_60":68.28,"sma_120":69.96},{"date":"2026-05-27","open":82.1,"high":82.93,"low":81.69,"close":81.97,"volume":2013775,"rsi_14":81.29,"sma_20":76.14,"sma_60":68.59,"sma_120":70.0},{"date":"2026-05-28","open":82.55,"high":84.17,"low":81.97,"close":83.61,"volume":1572501,"rsi_14":79.88,"sma_20":76.93,"sma_60":68.92,"sma_120":70.07},{"date":"2026-05-29","open":84.67,"high":89.07,"low":84.43,"close":88.96,"volume":2213746,"rsi_14":82.95,"sma_20":78.01,"sma_60":69.33,"sma_120":70.18},{"date":"2026-06-01","open":90.26,"high":94.23,"low":90.01,"close":94.07,"volume":2511738,"rsi_14":86.25,"sma_20":79.28,"sma_60":69.8,"sma_120":70.35},{"date":"2026-06-02","open":92.6,"high":94.31,"low":92.08,"close":94.24,"volume":2212411,"rsi_14":88.35,"sma_20":80.51,"sma_60":70.27,"sma_120":70.52},{"date":"2026-06-03","open":93.1,"high":93.18,"low":90.88,"close":91.59,"volume":1543065,"rsi_14":79.25,"sma_20":81.55,"sma_60":70.7,"sma_120":70.67},{"date":"2026-06-04","open":88.79,"high":90.88,"low":88.32,"close":90.62,"volume":2916027,"rsi_14":74.2,"sma_20":82.57,"sma_60":71.11,"sma_120":70.82},{"date":"2026-06-05","open":89.57,"high":89.92,"low":86.22,"close":86.63,"volume":2515251,"rsi_14":63.28,"sma_20":83.25,"sma_60":71.46,"sma_120":70.94},{"date":"2026-06-08","open":86.99,"high":87.42,"low":85.78,"close":86.06,"volume":1479438,"rsi_14":59.47,"sma_20":83.79,"sma_60":71.81,"sma_120":71.06},{"date":"2026-06-09","open":86.07,"high":86.38,"low":81.49,"close":84.27,"volume":2443923,"rsi_14":56.85,"sma_20":84.24,"sma_60":72.13,"sma_120":71.16},{"date":"2026-06-10","open":83.14,"high":85.0,"low":82.86,"close":83.18,"volume":1394527,"rsi_14":52.78,"sma_20":84.66,"sma_60":72.44,"sma_120":71.24},{"date":"2026-06-11","open":83.11,"high":85.62,"low":82.37,"close":85.4,"volume":1566596,"rsi_14":55.47,"sma_20":85.14,"sma_60":72.78,"sma_120":71.35},{"date":"2026-06-12","open":85.41,"high":85.84,"low":83.96,"close":85.26,"volume":1301944,"rsi_14":51.85,"sma_20":85.49,"sma_60":73.12,"sma_120":71.44},{"date":"2026-06-15","open":86.34,"high":86.7,"low":85.1,"close":86.2,"volume":1257649,"rsi_14":53.08,"sma_20":85.85,"sma_60":73.47,"sma_120":71.56},{"date":"2026-06-16","open":86.1,"high":86.65,"low":84.63,"close":85.01,"volume":1047512,"rsi_14":55.46,"sma_20":86.06,"sma_60":73.82,"sma_120":71.66},{"date":"2026-06-17","open":85.01,"high":85.65,"low":83.78,"close":84.16,"volume":1510313,"rsi_14":51.02,"sma_20":86.25,"sma_60":74.14,"sma_120":71.74},{"date":"2026-06-18","open":84.44,"high":84.7,"low":82.39,"close":84.47,"volume":1059794,"rsi_14":39.77,"sma_20":86.39,"sma_60":74.5,"sma_120":71.82},{"date":"2026-06-22","open":84.06,"high":85.59,"low":82.84,"close":83.51,"volume":2437145,"rsi_14":20.39,"sma_20":86.46,"sma_60":74.84,"sma_120":71.89},{"date":"2026-06-23","open":82.79,"high":84.82,"low":82.62,"close":84.14,"volume":918966,"rsi_14":22.39,"sma_20":86.46,"sma_60":75.19,"sma_120":71.97},{"date":"2026-06-24","open":83.9,"high":84.89,"low":83.4,"close":83.73,"volume":588279,"rsi_14":25.51,"sma_20":86.43,"sma_60":75.57,"sma_120":72.04},{"date":"2026-06-25","open":84.01,"high":84.69,"low":82.68,"close":83.66,"volume":1406477,"rsi_14":26.9,"sma_20":86.51,"sma_60":75.95,"sma_120":72.1},{"date":"2026-06-26","open":83.56,"high":85.64,"low":83.07,"close":85.36,"volume":3405741,"rsi_14":44.82,"sma_20":86.59,"sma_60":76.33,"sma_120":72.18},{"date":"2026-06-29","open":86.56,"high":88.84,"low":86.28,"close":88.5,"volume":1459050,"rsi_14":57.64,"sma_20":86.56,"sma_60":76.76,"sma_120":72.3},{"date":"2026-06-30","open":87.82,"high":90.11,"low":87.57,"close":89.85,"volume":1331097,"rsi_14":68.28,"sma_20":86.35,"sma_60":77.18,"sma_120":72.44},{"date":"2026-07-01","open":90.22,"high":92.14,"low":90.06,"close":91.11,"volume":1439166,"rsi_14":75.79,"sma_20":86.19,"sma_60":77.63,"sma_120":72.6},{"date":"2026-07-02","open":91.03,"high":92.21,"low":90.19,"close":90.67,"volume":1222536,"rsi_14":69.32,"sma_20":86.14,"sma_60":78.06,"sma_120":72.76},{"date":"2026-07-06","open":90.49,"high":94.0,"low":89.88,"close":92.91,"volume":1734239,"rsi_14":74.36,"sma_20":86.25,"sma_60":78.51,"sma_120":72.93},{"date":"2026-07-07","open":93.58,"high":94.08,"low":91.4,"close":92.21,"volume":2254621,"rsi_14":69.39,"sma_20":86.53,"sma_60":79.0,"sma_120":73.09},{"date":"2026-07-08","open":91.36,"high":92.08,"low":90.35,"close":91.66,"volume":1411659,"rsi_14":72.41,"sma_20":86.8,"sma_60":79.51,"sma_120":73.24},{"date":"2026-07-09","open":90.96,"high":94.4,"low":90.71,"close":94.26,"volume":2550722,"rsi_14":80.52,"sma_20":87.3,"sma_60":80.03,"sma_120":73.42},{"date":"2026-07-10","open":94.57,"high":94.68,"low":91.64,"close":91.88,"volume":1683713,"rsi_14":69.84,"sma_20":87.73,"sma_60":80.51,"sma_120":73.58},{"date":"2026-07-13","open":91.89,"high":92.68,"low":90.54,"close":91.84,"volume":950327,"rsi_14":73.49,"sma_20":88.05,"sma_60":80.97,"sma_120":73.74},{"date":"2026-07-14","open":90.88,"high":95.09,"low":90.88,"close":94.73,"volume":1366831,"rsi_14":76.51,"sma_20":88.52,"sma_60":81.45,"sma_120":73.92},{"date":"2026-07-15","open":95.5,"high":95.96,"low":92.63,"close":93.09,"volume":1871602,"rsi_14":72.05,"sma_20":88.86,"sma_60":81.89,"sma_120":74.09},{"date":"2026-07-16","open":93.16,"high":93.3,"low":91.0,"close":91.89,"volume":1035513,"rsi_14":68.59,"sma_20":89.2,"sma_60":82.31,"sma_120":74.27},{"date":"2026-07-17","open":90.34,"high":93.39,"low":90.34,"close":92.36,"volume":1285771,"rsi_14":66.75,"sma_20":89.61,"sma_60":82.71,"sma_120":74.45},{"date":"2026-07-20","open":92.18,"high":93.49,"low":91.71,"close":91.79,"volume":1218713,"rsi_14":58.97,"sma_20":89.97,"sma_60":83.09,"sma_120":74.61},{"date":"2026-07-21","open":92.09,"high":92.26,"low":89.9,"close":90.58,"volume":2192044,"rsi_14":52.01,"sma_20":90.32,"sma_60":83.49,"sma_120":74.77},{"date":"2026-07-22","open":90.56,"high":90.57,"low":89.05,"close":89.33,"volume":2190853,"rsi_14":45.1,"sma_20":90.57,"sma_60":83.86,"sma_120":74.9},{"date":"2026-07-23","open":89.33,"high":89.59,"low":87.29,"close":87.72,"volume":1233834,"rsi_14":42.38,"sma_20":90.77,"sma_60":84.2,"sma_120":75.03},{"date":"2026-07-24","open":88.29,"high":88.99,"low":87.85,"close":88.4,"volume":873047,"rsi_14":37.32,"sma_20":91.01,"sma_60":84.55,"sma_120":75.16},{"date":"2026-07-27","open":89.87,"high":90.4,"low":88.43,"close":89.1,"volume":852829,"rsi_14":41.26,"sma_20":91.19,"sma_60":84.91,"sma_120":75.29},{"date":"2026-07-28","open":88.83,"high":90.07,"low":86.84,"close":89.28,"volume":1113325,"rsi_14":43.17,"sma_20":91.23,"sma_60":85.27,"sma_120":75.43},{"date":"2026-07-29","open":89.16,"high":90.58,"low":87.98,"close":88.79,"volume":1629368,"rsi_14":32.14,"sma_20":91.18,"sma_60":85.6,"sma_120":75.57},{"date":"2026-07-30","open":89.79,"high":90.23,"low":88.72,"close":90.02,"volume":952136,"rsi_14":43.43,"sma_20":91.13,"sma_60":85.94,"sma_120":75.72},{"date":"2026-07-31","open":90.75,"high":91.99,"low":89.42,"close":91.83,"volume":1387443,"rsi_14":49.97,"sma_20":91.18,"sma_60":86.29,"sma_120":75.89},{"date":"2026-08-03","open":92.77,"high":94.23,"low":91.91,"close":93.91,"volume":1440490,"rsi_14":47.29,"sma_20":91.23,"sma_60":86.69,"sma_120":75.95},{"date":"2026-08-04","open":94.6,"high":98.16,"low":94.4,"close":97.94,"volume":1819192,"rsi_14":63.85,"sma_20":91.52,"sma_60":87.1,"sma_120":76.19},{"date":"2026-08-05","open":99.59,"high":99.97,"low":97.43,"close":97.57,"volume":1712569,"rsi_14":67.03,"sma_20":91.82,"sma_60":87.47,"sma_120":76.44},{"date":"2026-08-06","open":95.22,"high":96.86,"low":94.69,"close":96.39,"volume":1064790,"rsi_14":61.59,"sma_20":91.92,"sma_60":87.82,"sma_120":76.7},{"date":"2026-08-07","open":98.8,"high":99.1,"low":97.14,"close":97.85,"volume":1155619,"rsi_14":66.58,"sma_20":92.22,"sma_60":88.2,"sma_120":76.96},{"date":"2026-08-10","open":97.89,"high":101.18,"low":97.57,"close":100.6,"volume":2154165,"rsi_14":75.28,"sma_20":92.66,"sma_60":88.62,"sma_120":77.26},{"date":"2026-08-11","open":100.32,"high":100.85,"low":99.02,"close":99.92,"volume":1291236},{"date":"2026-08-12","open":99.71,"high":101.06,"low":99.51,"close":100.39,"volume":1098373,"rsi_14":84.98,"sma_20":93.28,"sma_60":89.33,"sma_120":77.83},{"date":"2026-08-13","open":100.23,"high":102.26,"low":99.6,"close":102.2,"volume":2526929,"rsi_14":85.86,"sma_20":93.8,"sma_60":89.68,"sma_120":78.15},{"date":"2026-08-14","open":102.12,"high":102.35,"low":99.41,"close":99.6,"volume":1295666,"rsi_14":74.83,"sma_20":94.16,"sma_60":90.0,"sma_120":78.46},{"date":"2026-08-17","open":99.33,"high":99.65,"low":97.61,"close":97.79,"volume":2205182,"rsi_14":68.69,"sma_20":94.46,"sma_60":90.27,"sma_120":78.77},{"date":"2026-08-18","open":97.32,"high":98.73,"low":96.73,"close":97.44,"volume":1496227,"rsi_14":69.11,"sma_20":94.8,"sma_60":90.53,"sma_120":79.06},{"date":"2026-08-19","open":97.3,"high":97.59,"low":94.36,"close":95.54,"volume":1234190,"rsi_14":61.85,"sma_20":95.11,"sma_60":90.72,"sma_120":79.32},{"date":"2026-08-20","open":94.71,"high":95.43,"low":93.32,"close":93.45,"volume":1682242,"rsi_14":53.44,"sma_20":95.4,"sma_60":90.87,"sma_120":79.57},{"date":"2026-08-21","open":93.77,"high":95.04,"low":92.63,"close":94.85,"volume":2650835,"rsi_14":52.05,"sma_20":95.72,"sma_60":91.08,"sma_120":79.84},{"date":"2026-08-24","open":94.18,"high":94.48,"low":92.79,"close":93.23,"volume":1332588},{"date":"2026-08-25","open":93.59,"high":93.93,"low":91.59,"close":92.46,"volume":1561152,"rsi_14":37.77,"sma_20":96.09,"sma_60":91.3,"sma_120":80.31},{"date":"2026-08-26","open":91.52,"high":94.03,"low":91.12,"close":93.66,"volume":1211820,"rsi_14":43.47,"sma_20":96.33,"sma_60":91.29,"sma_120":80.54},{"date":"2026-08-27","open":96.84,"high":100.97,"low":96.66,"close":100.79,"volume":1959069,"rsi_14":55.53,"sma_20":96.87,"sma_60":91.39,"sma_120":80.83},{"date":"2026-08-28","open":100.78,"high":101.04,"low":97.87,"close":98.56,"volume":1575381,"rsi_14":46.09,"sma_20":97.21,"sma_60":91.51,"sma_120":81.1},{"date":"2026-08-31","open":98.58,"high":100.43,"low":98.53,"close":100.15,"volume":1698122},{"date":"2026-09-01","open":98.83,"high":99.27,"low":95.67,"close":96.2,"volume":2384071,"rsi_14":43.12,"sma_20":97.43,"sma_60":91.83,"sma_120":81.64},{"date":"2026-09-02","open":95.71,"high":95.99,"low":92.68,"close":93.54,"volume":2576495,"rsi_14":36.17,"sma_20":97.23,"sma_60":91.95,"sma_120":81.88},{"date":"2026-09-03","open":94.36,"high":95.41,"low":93.42,"close":95.32,"volume":1264847,"rsi_14":42.98,"sma_20":97.18,"sma_60":92.13,"sma_120":82.13},{"date":"2026-09-04","open":94.5,"high":95.75,"low":94.44,"close":94.59,"volume":1048741,"rsi_14":44.56,"sma_20":97.01,"sma_60":92.32,"sma_120":82.38},{"date":"2026-09-08","open":93.81,"high":94.53,"low":92.74,"close":94.01,"volume":1149408,"rsi_14":44.21,"sma_20":96.68,"sma_60":92.46,"sma_120":82.62},{"date":"2026-09-09","open":94.09,"high":95.06,"low":93.84,"close":94.48,"volume":829804,"rsi_14":48.12,"sma_20":96.41,"sma_60":92.62,"sma_120":82.87},{"date":"2026-09-10","open":94.0,"high":95.79,"low":93.45,"close":94.16,"volume":1284166,"rsi_14":51.34,"sma_20":96.1,"sma_60":92.75,"sma_120":83.11},{"date":"2026-09-11","open":94.6,"high":95.5,"low":93.76,"close":94.4,"volume":1122789,"rsi_14":49.11,"sma_20":95.71,"sma_60":92.9,"sma_120":83.36},{"date":"2026-09-14","open":96.15,"high":100.61,"low":95.58,"close":100.05,"volume":2865836,"rsi_14":61.64,"sma_20":95.73,"sma_60":93.17,"sma_120":83.66},{"date":"2026-09-15","open":99.22,"high":101.5,"low":99.03,"close":101.0,"volume":2168476,"rsi_14":64.48,"sma_20":95.89,"sma_60":93.44,"sma_120":83.97},{"date":"2026-09-16","open":99.8,"high":101.46,"low":99.5,"close":100.3,"volume":2046652,"rsi_14":61.46,"sma_20":96.04,"sma_60":93.72,"sma_120":84.28},{"date":"2026-09-17","open":100.0,"high":102.81,"low":99.08,"close":101.66,"volume":1860590},{"date":"2026-09-18","open":102.25,"high":102.26,"low":98.86,"close":99.87,"volume":1611978,"rsi_14":52.88,"sma_20":96.66,"sma_60":94.28,"sma_120":84.93},{"date":"2026-09-21","open":100.03,"high":103.13,"low":99.52,"close":103.09,"volume":2094731,"rsi_14":56.02,"sma_20":97.08,"sma_60":94.6,"sma_120":85.28},{"date":"2026-09-22","open":103.66,"high":103.66,"low":101.31,"close":102.58,"volume":1746650,"rsi_14":65.2,"sma_20":97.54,"sma_60":94.89,"sma_120":85.61},{"date":"2026-09-23","open":103.01,"high":104.25,"low":102.23,"close":104.01,"volume":2405492,"rsi_14":76.52,"sma_20":98.12,"sma_60":95.15,"sma_120":85.95},{"date":"2026-09-24","open":103.53,"high":104.15,"low":102.76,"close":103.19,"volume":1186163,"rsi_14":70.95,"sma_20":98.6,"sma_60":95.37,"sma_120":86.28},{"date":"2026-09-25","open":103.33,"high":103.53,"low":100.78,"close":100.95,"volume":1140298,"rsi_14":65.67,"sma_20":98.61,"sma_60":95.53,"sma_120":86.58},{"date":"2026-09-28","open":99.5,"high":102.03,"low":99.15,"close":101.67,"volume":1266931,"rsi_14":68.75,"sma_20":98.76,"sma_60":95.72,"sma_120":86.89},{"date":"2026-09-29","open":101.79,"high":102.28,"low":100.62,"close":101.97,"volume":1787800},{"date":"2026-09-30","open":102.43,"high":104.16,"low":102.02,"close":103.09,"volume":2127527,"rsi_14":71.2,"sma_20":99.2,"sma_60":96.05,"sma_120":87.52},{"date":"2026-10-01","open":103.93,"high":104.64,"low":103.16,"close":103.78,"volume":2189074,"rsi_14":71.8,"sma_20":99.71,"sma_60":96.25,"sma_120":87.88},{"date":"2026-10-02","open":105.02,"high":105.67,"low":104.51,"close":104.7,"volume":2509960,"rsi_14":63.86,"sma_20":100.18,"sma_60":96.43,"sma_120":88.23},{"date":"2026-10-05","open":104.92,"high":106.32,"low":104.39,"close":106.01,"volume":2812916,"rsi_14":64.61,"sma_20":100.75,"sma_60":96.66,"sma_120":88.59},{"date":"2026-10-06","open":107.54,"high":109.07,"low":107.1,"close":108.13,"volume":2424595},{"date":"2026-10-07","open":107.35,"high":107.93,"low":106.23,"close":106.57,"volume":1604419,"rsi_14":63.09,"sma_20":102.06,"sma_60":97.13,"sma_120":89.29},{"date":"2026-10-08","open":106.44,"high":107.71,"low":105.5,"close":106.2,"volume":1782695,"rsi_14":68.25,"sma_20":102.66,"sma_60":97.35,"sma_120":89.62},{"date":"2026-10-09","open":107.36,"high":110.13,"low":106.84,"close":110.0,"volume":1857043,"rsi_14":69.28,"sma_20":103.44,"sma_60":97.65,"sma_120":89.98},{"date":"2026-10-12","open":110.51,"high":110.68,"low":107.54,"close":107.8,"volume":1684892,"rsi_14":63.33,"sma_20":103.83,"sma_60":97.91,"sma_120":90.31},{"date":"2026-10-13","open":106.77,"high":109.5,"low":106.68,"close":107.47,"volume":2226843,"rsi_14":59.35,"sma_20":104.15,"sma_60":98.17,"sma_120":90.63},{"date":"2026-10-14","open":105.77,"high":106.58,"low":103.44,"close":103.74,"volume":2396706,"rsi_14":51.28,"sma_20":104.32,"sma_60":98.39,"sma_120":90.94},{"date":"2026-10-15","open":101.88,"high":103.62,"low":101.15,"close":103.53,"volume":2792555,"rsi_14":56.66,"sma_20":104.42,"sma_60":98.62,"sma_120":91.24},{"date":"2026-10-16","open":104.03,"high":104.36,"low":98.08,"close":98.82,"volume":5465628,"rsi_14":43.9,"sma_20":104.36,"sma_60":98.81,"sma_120":91.5},{"date":"2026-10-19","open":100.12,"high":100.83,"low":99.22,"close":99.92,"volume":2012248,"rsi_14":45.76,"sma_20":104.21,"sma_60":99.0,"sma_120":91.78},{"date":"2026-10-20","open":99.61,"high":100.71,"low":98.16,"close":100.4,"volume":1866673,"rsi_14":44.28,"sma_20":104.1,"sma_60":99.19,"sma_120":92.05},{"date":"2026-10-21","open":100.72,"high":103.67,"low":100.43,"close":103.13,"volume":1567560,"rsi_14":48.73,"sma_20":104.05,"sma_60":99.42,"sma_120":92.34},{"date":"2026-10-22","open":102.88,"high":104.26,"low":101.74,"close":102.81,"volume":2733312,"rsi_14":46.22,"sma_20":104.03,"sma_60":99.65,"sma_120":92.63},{"date":"2026-10-23","open":102.52,"high":106.24,"low":101.65,"close":106.12,"volume":3175598,"rsi_14":50.2,"sma_20":104.29,"sma_60":99.92,"sma_120":92.93}],"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":"First Trust NASDAQ Cybersecurity ETF","phase":"above-fold","symbol_resolved":true}