{"status":"ok","report":{"price_analysis":{"current":127.83,"change_1d":4.2,"change_7d":8.3,"change_30d":7.8,"high_30d":131.71,"low_30d":111.82,"position_in_range":80.0,"support":113.81,"resistance":129.72},"summary":"Amplify Cybersecurity ETF(HACK)은(는) Technology를 추종하는 ETF입니다, 순자산 $2.47B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 54.1로 중립 구간입니다. MACD(1.13)가 시그널선(1.44)을 하회합니다(데드크로스). 현재가가 SMA20(123)과 SMA60(118) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 116~131 (현재 위치 81%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 54","rsi_14":54.0936512496409,"macd":1.1288051449906504,"macd_signal":1.4423152251096103,"sma_20":123.25549999999998,"sma_60":117.85083333333336,"bb_upper":130.5503707322337,"bb_lower":115.96062926776628,"atr_14":4.088350000000003},"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":49,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":54.1,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":7.8,"unit":"%","percentile":64,"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":0.0548,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.05,"summary":"배당수익률 0.05%","metrics":[{"name":"배당수익률","value":0.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:01.065012+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"Amplify ETFs","category":"Technology","expense_ratio":0.6,"aum":2465017860.0,"aum_display":"$2.47B","dividend_yield":0.06,"tracking_error":null,"holdings":[{"ticker":"CRWD","name":"CrowdStrike Holdings Inc Class A","weight":7.78},{"ticker":"PANW","name":"Palo Alto Networks Inc","weight":7.77},{"ticker":"AVGO","name":"Broadcom Inc","weight":7.46},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":6.82},{"ticker":"FTNT","name":"Fortinet Inc","weight":6.41},{"ticker":"OKTA","name":"Okta Inc Class A","weight":5.35},{"ticker":"NET","name":"Cloudflare Inc","weight":5.13},{"ticker":"RBRK","name":"Rubrik Inc Class A Shares","weight":4.6},{"ticker":"FFIV","name":"F5 Inc","weight":4.52},{"ticker":"VRNS","name":"Varonis Systems Inc","weight":3.98}],"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":127.83,"change_pct":4.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26.5},{"date":"2016-10-25","close":26.32},{"date":"2016-10-26","close":26.42},{"date":"2016-10-27","close":26.17},{"date":"2016-10-28","close":26.38},{"date":"2016-10-31","close":26.54},{"date":"2016-11-01","close":26.27},{"date":"2016-11-02","close":25.87},{"date":"2016-11-03","close":25.98},{"date":"2016-11-04","close":25.87},{"date":"2016-11-07","close":26.79},{"date":"2016-11-08","close":26.62},{"date":"2016-11-09","close":27.09},{"date":"2016-11-10","close":27.09},{"date":"2016-11-11","close":27.75},{"date":"2016-11-14","close":27.74},{"date":"2016-11-15","close":27.83},{"date":"2016-11-16","close":27.95},{"date":"2016-11-17","close":27.98},{"date":"2016-11-18","close":27.85},{"date":"2016-11-21","close":28.0},{"date":"2016-11-22","close":27.71},{"date":"2016-11-23","close":27.62},{"date":"2016-11-25","close":27.68},{"date":"2016-11-28","close":27.27},{"date":"2016-11-29","close":27.33},{"date":"2016-11-30","close":27.08},{"date":"2016-12-01","close":26.25},{"date":"2016-12-02","close":26.4},{"date":"2016-12-05","close":26.81},{"date":"2016-12-06","close":27.01},{"date":"2016-12-07","close":27.3},{"date":"2016-12-08","close":27.53},{"date":"2016-12-09","close":27.61},{"date":"2016-12-12","close":27.13},{"date":"2016-12-13","close":27.31},{"date":"2016-12-14","close":27.06},{"date":"2016-12-15","close":27.11},{"date":"2016-12-16","close":26.96},{"date":"2016-12-19","close":27.22},{"date":"2016-12-20","close":27.21},{"date":"2016-12-21","close":26.96},{"date":"2016-12-22","close":26.56},{"date":"2016-12-23","close":26.82},{"date":"2016-12-27","close":27.01},{"date":"2016-12-28","close":26.49},{"date":"2016-12-29","close":26.48},{"date":"2016-12-30","close":26.44},{"date":"2017-01-03","close":26.66},{"date":"2017-01-04","close":27.11},{"date":"2017-01-05","close":27.28},{"date":"2017-01-06","close":27.47},{"date":"2017-01-09","close":27.45},{"date":"2017-01-10","close":27.66},{"date":"2017-01-11","close":27.93},{"date":"2017-01-12","close":27.74},{"date":"2017-01-13","close":28.12},{"date":"2017-01-17","close":27.69},{"date":"2017-01-18","close":27.77},{"date":"2017-01-19","close":27.93},{"date":"2017-01-20","close":27.96},{"date":"2017-01-23","close":27.85},{"date":"2017-01-24","close":28.21},{"date":"2017-01-25","close":28.5},{"date":"2017-01-26","close":28.37},{"date":"2017-01-27","close":28.06},{"date":"2017-01-30","close":27.98},{"date":"2017-01-31","close":28.45},{"date":"2017-02-01","close":28.29},{"date":"2017-02-02","close":28.44},{"date":"2017-02-03","close":28.8},{"date":"2017-02-06","close":28.69},{"date":"2017-02-07","close":28.86},{"date":"2017-02-08","close":28.88},{"date":"2017-02-09","close":29.27},{"date":"2017-02-10","close":29.23},{"date":"2017-02-13","close":29.42},{"date":"2017-02-14","close":29.44},{"date":"2017-02-15","close":29.41},{"date":"2017-02-16","close":29.27},{"date":"2017-02-17","close":29.61},{"date":"2017-02-21","close":29.84},{"date":"2017-02-22","close":29.66},{"date":"2017-02-23","close":29.43},{"date":"2017-02-24","close":29.38},{"date":"2017-02-27","close":29.43},{"date":"2017-02-28","close":29.05},{"date":"2017-03-01","close":28.97},{"date":"2017-03-02","close":28.76},{"date":"2017-03-03","close":28.77},{"date":"2017-03-06","close":28.52},{"date":"2017-03-07","close":28.45},{"date":"2017-03-08","close":28.5},{"date":"2017-03-09","close":28.39},{"date":"2017-03-10","close":28.72},{"date":"2017-03-13","close":28.88},{"date":"2017-03-14","close":28.6},{"date":"2017-03-15","close":28.9},{"date":"2017-03-16","close":29.16},{"date":"2017-03-17","close":29.11},{"date":"2017-03-20","close":29.2563},{"date":"2017-03-21","close":28.72},{"date":"2017-03-22","close":28.78},{"date":"2017-03-23","close":29.03},{"date":"2017-03-24","close":29.07},{"date":"2017-03-27","close":29.34},{"date":"2017-03-28","close":29.19},{"date":"2017-03-29","close":29.51},{"date":"2017-03-30","close":29.38},{"date":"2017-03-31","close":29.52},{"date":"2017-04-03","close":29.23},{"date":"2017-04-04","close":28.83},{"date":"2017-04-05","close":28.95},{"date":"2017-04-06","close":29.02},{"date":"2017-04-07","close":29.06},{"date":"2017-04-10","close":29.01},{"date":"2017-04-11","close":29.08},{"date":"2017-04-12","close":28.76},{"date":"2017-04-13","close":28.5},{"date":"2017-04-17","close":28.84},{"date":"2017-04-18","close":28.64},{"date":"2017-04-19","close":28.8},{"date":"2017-04-20","close":28.69},{"date":"2017-04-21","close":28.9},{"date":"2017-04-24","close":29.09},{"date":"2017-04-25","close":29.26},{"date":"2017-04-26","close":29.38},{"date":"2017-04-27","close":29.32},{"date":"2017-04-28","close":28.94},{"date":"2017-05-01","close":29.13},{"date":"2017-05-02","close":29.06},{"date":"2017-05-03","close":29.1},{"date":"2017-05-04","close":29.38},{"date":"2017-05-05","close":29.86},{"date":"2017-05-08","close":29.96},{"date":"2017-05-09","close":29.95},{"date":"2017-05-10","close":30.1},{"date":"2017-05-11","close":29.76},{"date":"2017-05-12","close":29.74},{"date":"2017-05-15","close":30.69},{"date":"2017-05-16","close":30.65},{"date":"2017-05-17","close":29.8},{"date":"2017-05-18","close":29.69},{"date":"2017-05-19","close":29.85},{"date":"2017-05-22","close":30.25},{"date":"2017-05-23","close":30.34},{"date":"2017-05-24","close":30.43},{"date":"2017-05-25","close":30.49},{"date":"2017-05-26","close":30.46},{"date":"2017-05-30","close":30.37},{"date":"2017-05-31","close":30.33},{"date":"2017-06-01","close":31.0},{"date":"2017-06-02","close":31.1},{"date":"2017-06-05","close":31.14},{"date":"2017-06-06","close":31.13},{"date":"2017-06-07","close":31.11},{"date":"2017-06-08","close":31.29},{"date":"2017-06-09","close":30.33},{"date":"2017-06-12","close":30.31},{"date":"2017-06-13","close":30.49},{"date":"2017-06-14","close":30.29},{"date":"2017-06-15","close":30.08},{"date":"2017-06-16","close":29.97},{"date":"2017-06-19","close":30.23},{"date":"2017-06-20","close":29.9},{"date":"2017-06-21","close":30.11},{"date":"2017-06-22","close":30.36},{"date":"2017-06-23","close":30.53},{"date":"2017-06-26","close":30.4},{"date":"2017-06-27","close":30.04},{"date":"2017-06-28","close":30.51},{"date":"2017-06-29","close":29.96},{"date":"2017-06-30","close":30.02},{"date":"2017-07-03","close":29.79},{"date":"2017-07-05","close":29.93},{"date":"2017-07-06","close":29.5},{"date":"2017-07-07","close":30.08},{"date":"2017-07-10","close":30.16},{"date":"2017-07-11","close":30.35},{"date":"2017-07-12","close":30.69},{"date":"2017-07-13","close":30.66},{"date":"2017-07-14","close":30.35},{"date":"2017-07-17","close":30.41},{"date":"2017-07-18","close":30.45},{"date":"2017-07-19","close":30.8},{"date":"2017-07-20","close":30.7},{"date":"2017-07-21","close":30.38},{"date":"2017-07-24","close":30.36},{"date":"2017-07-25","close":30.57},{"date":"2017-07-26","close":30.2},{"date":"2017-07-27","close":29.71},{"date":"2017-07-28","close":29.52},{"date":"2017-07-31","close":29.24},{"date":"2017-08-01","close":29.47},{"date":"2017-08-02","close":29.15},{"date":"2017-08-03","close":29.37},{"date":"2017-08-04","close":29.29},{"date":"2017-08-07","close":29.35},{"date":"2017-08-08","close":29.09},{"date":"2017-08-09","close":29.04},{"date":"2017-08-10","close":28.38},{"date":"2017-08-11","close":28.71},{"date":"2017-08-14","close":29.05},{"date":"2017-08-15","close":28.96},{"date":"2017-08-16","close":29.19},{"date":"2017-08-17","close":28.64},{"date":"2017-08-18","close":28.64},{"date":"2017-08-21","close":28.66},{"date":"2017-08-22","close":29.03},{"date":"2017-08-23","close":28.87},{"date":"2017-08-24","close":29.11},{"date":"2017-08-25","close":29.1},{"date":"2017-08-28","close":29.16},{"date":"2017-08-29","close":29.13},{"date":"2017-08-30","close":29.47},{"date":"2017-08-31","close":29.74},{"date":"2017-09-01","close":30.01},{"date":"2017-09-05","close":29.64},{"date":"2017-09-06","close":29.7},{"date":"2017-09-07","close":29.83},{"date":"2017-09-08","close":29.83},{"date":"2017-09-11","close":30.22},{"date":"2017-09-12","close":30.35},{"date":"2017-09-13","close":30.2},{"date":"2017-09-14","close":30.19},{"date":"2017-09-15","close":30.16},{"date":"2017-09-18","close":30.26},{"date":"2017-09-19","close":30.32},{"date":"2017-09-20","close":30.21},{"date":"2017-09-21","close":30.08},{"date":"2017-09-22","close":30.27},{"date":"2017-09-25","close":29.82},{"date":"2017-09-26","close":29.84},{"date":"2017-09-27","close":30.11},{"date":"2017-09-28","close":29.98},{"date":"2017-09-29","close":30.1},{"date":"2017-10-02","close":30.34},{"date":"2017-10-03","close":30.49},{"date":"2017-10-04","close":30.67},{"date":"2017-10-05","close":30.92},{"date":"2017-10-06","close":31.04},{"date":"2017-10-09","close":30.84},{"date":"2017-10-10","close":30.66},{"date":"2017-10-11","close":30.43},{"date":"2017-10-12","close":30.27},{"date":"2017-10-13","close":30.4},{"date":"2017-10-16","close":30.25},{"date":"2017-10-17","close":30.15},{"date":"2017-10-18","close":30.28},{"date":"2017-10-19","close":30.32},{"date":"2017-10-20","close":30.61},{"date":"2017-10-23","close":30.48},{"date":"2017-10-24","close":30.54},{"date":"2017-10-25","close":30.4},{"date":"2017-10-26","close":30.54},{"date":"2017-10-27","close":30.63},{"date":"2017-10-30","close":30.58},{"date":"2017-10-31","close":30.73},{"date":"2017-11-01","close":30.57},{"date":"2017-11-02","close":30.37},{"date":"2017-11-03","close":30.4},{"date":"2017-11-06","close":30.39},{"date":"2017-11-07","close":30.15},{"date":"2017-11-08","close":30.41},{"date":"2017-11-09","close":30.0},{"date":"2017-11-10","close":29.96},{"date":"2017-11-13","close":29.72},{"date":"2017-11-14","close":29.77},{"date":"2017-11-15","close":29.65},{"date":"2017-11-16","close":30.2},{"date":"2017-11-17","close":30.42},{"date":"2017-11-20","close":30.63},{"date":"2017-11-21","close":31.07},{"date":"2017-11-22","close":31.24},{"date":"2017-11-24","close":31.33},{"date":"2017-11-27","close":31.53},{"date":"2017-11-28","close":31.63},{"date":"2017-11-29","close":31.32},{"date":"2017-11-30","close":31.41},{"date":"2017-12-01","close":31.39},{"date":"2017-12-04","close":30.85},{"date":"2017-12-05","close":30.66},{"date":"2017-12-06","close":30.64},{"date":"2017-12-07","close":30.97},{"date":"2017-12-08","close":31.17},{"date":"2017-12-11","close":31.39},{"date":"2017-12-12","close":31.25},{"date":"2017-12-13","close":31.34},{"date":"2017-12-14","close":31.34},{"date":"2017-12-15","close":31.62},{"date":"2017-12-18","close":32.05},{"date":"2017-12-19","close":32.11},{"date":"2017-12-20","close":31.93},{"date":"2017-12-21","close":31.84},{"date":"2017-12-22","close":31.74},{"date":"2017-12-26","close":31.74},{"date":"2017-12-27","close":31.83},{"date":"2017-12-28","close":31.84},{"date":"2017-12-29","close":31.64},{"date":"2018-01-02","close":31.1445},{"date":"2018-01-03","close":31.4544},{"date":"2018-01-04","close":31.5997},{"date":"2018-01-05","close":31.6869},{"date":"2018-01-08","close":31.9677},{"date":"2018-01-09","close":31.8999},{"date":"2018-01-10","close":31.8224},{"date":"2018-01-11","close":32.1323},{"date":"2018-01-12","close":32.3357},{"date":"2018-01-16","close":31.8515},{"date":"2018-01-17","close":32.0839},{"date":"2018-01-18","close":32.0064},{"date":"2018-01-19","close":32.1711},{"date":"2018-01-22","close":32.1904},{"date":"2018-01-23","close":32.3938},{"date":"2018-01-24","close":32.2776},{"date":"2018-01-25","close":32.1904},{"date":"2018-01-26","close":32.6262},{"date":"2018-01-29","close":32.4422},{"date":"2018-01-30","close":32.2389},{"date":"2018-01-31","close":32.1323},{"date":"2018-02-01","close":32.3163},{"date":"2018-02-02","close":31.7256},{"date":"2018-02-05","close":30.6894},{"date":"2018-02-06","close":31.0864},{"date":"2018-02-07","close":30.9508},{"date":"2018-02-08","close":29.9727},{"date":"2018-02-09","close":30.7184},{"date":"2018-02-12","close":30.9799},{"date":"2018-02-13","close":31.3963},{"date":"2018-02-14","close":31.958},{"date":"2018-02-15","close":32.7231},{"date":"2018-02-16","close":32.7909},{"date":"2018-02-20","close":32.8199},{"date":"2018-02-21","close":32.8199},{"date":"2018-02-22","close":32.7618},{"date":"2018-02-23","close":33.1492},{"date":"2018-02-26","close":33.5462},{"date":"2018-02-27","close":33.2654},{"date":"2018-02-28","close":33.062},{"date":"2018-03-01","close":32.8296},{"date":"2018-03-02","close":33.6915},{"date":"2018-03-05","close":33.9142},{"date":"2018-03-06","close":34.1273},{"date":"2018-03-07","close":34.3791},{"date":"2018-03-08","close":34.7761},{"date":"2018-03-09","close":35.0376},{"date":"2018-03-12","close":35.0376},{"date":"2018-03-13","close":34.7664},{"date":"2018-03-14","close":34.7471},{"date":"2018-03-15","close":34.8342},{"date":"2018-03-16","close":34.5728},{"date":"2018-03-19","close":33.8271},{"date":"2018-03-20","close":33.9723},{"date":"2018-03-21","close":34.1854},{"date":"2018-03-22","close":33.5365},{"date":"2018-03-23","close":32.8393},{"date":"2018-03-26","close":33.6334},{"date":"2018-03-27","close":32.8683},{"date":"2018-03-28","close":32.5584},{"date":"2018-03-29","close":33.1879},{"date":"2018-04-02","close":32.8974},{"date":"2018-04-03","close":33.3816},{"date":"2018-04-04","close":33.798},{"date":"2018-04-05","close":34.2725},{"date":"2018-04-06","close":33.7109},{"date":"2018-04-09","close":33.7593},{"date":"2018-04-10","close":34.2725},{"date":"2018-04-11","close":34.4469},{"date":"2018-04-12","close":34.9408},{"date":"2018-04-13","close":34.8149},{"date":"2018-04-16","close":35.1732},{"date":"2018-04-17","close":35.7446},{"date":"2018-04-18","close":35.8704},{"date":"2018-04-19","close":35.8027},{"date":"2018-04-20","close":35.5218},{"date":"2018-04-23","close":35.4637},{"date":"2018-04-24","close":35.2216},{"date":"2018-04-25","close":34.8633},{"date":"2018-04-26","close":35.27},{"date":"2018-04-27","close":34.9698},{"date":"2018-04-30","close":34.9504},{"date":"2018-05-01","close":34.9989},{"date":"2018-05-02","close":35.057},{"date":"2018-05-03","close":34.9504},{"date":"2018-05-04","close":35.3281},{"date":"2018-05-07","close":35.7542},{"date":"2018-05-08","close":36.2094},{"date":"2018-05-09","close":36.713},{"date":"2018-05-10","close":36.9938},{"date":"2018-05-11","close":36.2191},{"date":"2018-05-14","close":36.0157},{"date":"2018-05-15","close":35.9934},{"date":"2018-05-16","close":35.9189},{"date":"2018-05-17","close":36.0322},{"date":"2018-05-18","close":36.1126},{"date":"2018-05-21","close":36.2094},{"date":"2018-05-22","close":35.8608},{"date":"2018-05-23","close":35.9867},{"date":"2018-05-24","close":36.2675},{"date":"2018-05-25","close":36.161},{"date":"2018-05-29","close":36.0351},{"date":"2018-05-30","close":36.4805},{"date":"2018-05-31","close":36.3159},{"date":"2018-06-01","close":36.5677},{"date":"2018-06-04","close":36.7227},{"date":"2018-06-05","close":37.0713},{"date":"2018-06-06","close":37.2843},{"date":"2018-06-07","close":36.8582},{"date":"2018-06-08","close":37.2069},{"date":"2018-06-11","close":37.3618},{"date":"2018-06-12","close":37.8654},{"date":"2018-06-13","close":37.817},{"date":"2018-06-14","close":38.1172},{"date":"2018-06-15","close":37.7879},{"date":"2018-06-18","close":37.9429},{"date":"2018-06-19","close":37.5168},{"date":"2018-06-20","close":37.6136},{"date":"2018-06-21","close":37.2553},{"date":"2018-06-22","close":36.6161},{"date":"2018-06-25","close":35.8123},{"date":"2018-06-26","close":35.9673},{"date":"2018-06-27","close":35.2797},{"date":"2018-06-28","close":35.6961},{"date":"2018-06-29","close":35.8317},{"date":"2018-07-02","close":36.1222},{"date":"2018-07-03","close":36.1029},{"date":"2018-07-05","close":36.0932},{"date":"2018-07-06","close":36.4999},{"date":"2018-07-09","close":36.7517},{"date":"2018-07-10","close":36.7808},{"date":"2018-07-11","close":36.8873},{"date":"2018-07-12","close":37.7395},{"date":"2018-07-13","close":37.6911},{"date":"2018-07-16","close":37.6039},{"date":"2018-07-17","close":37.9719},{"date":"2018-07-18","close":38.1075},{"date":"2018-07-19","close":38.0204},{"date":"2018-07-20","close":38.03},{"date":"2018-07-23","close":37.9429},{"date":"2018-07-24","close":37.3618},{"date":"2018-07-25","close":37.846},{"date":"2018-07-26","close":37.7298},{"date":"2018-07-27","close":36.4418},{"date":"2018-07-30","close":35.5121},{"date":"2018-07-31","close":35.4443},{"date":"2018-08-01","close":35.454},{"date":"2018-08-02","close":36.2481},{"date":"2018-08-03","close":36.0254},{"date":"2018-08-06","close":36.5387},{"date":"2018-08-07","close":36.5096},{"date":"2018-08-08","close":36.7323},{"date":"2018-08-09","close":37.0229},{"date":"2018-08-10","close":36.8292},{"date":"2018-08-13","close":36.558},{"date":"2018-08-14","close":36.7033},{"date":"2018-08-15","close":36.3256},{"date":"2018-08-16","close":36.742},{"date":"2018-08-17","close":36.9357},{"date":"2018-08-20","close":36.9745},{"date":"2018-08-21","close":37.294},{"date":"2018-08-22","close":37.6427},{"date":"2018-08-23","close":37.8267},{"date":"2018-08-24","close":38.6498},{"date":"2018-08-27","close":38.7757},{"date":"2018-08-28","close":38.921},{"date":"2018-08-29","close":39.2599},{"date":"2018-08-30","close":38.9113},{"date":"2018-08-31","close":39.1825},{"date":"2018-09-04","close":39.2599},{"date":"2018-09-05","close":38.6595},{"date":"2018-09-06","close":38.6111},{"date":"2018-09-07","close":38.8822},{"date":"2018-09-10","close":39.0178},{"date":"2018-09-11","close":39.0663},{"date":"2018-09-12","close":39.1244},{"date":"2018-09-13","close":39.1244},{"date":"2018-09-14","close":39.2987},{"date":"2018-09-17","close":38.3883},{"date":"2018-09-18","close":38.6692},{"date":"2018-09-19","close":38.214},{"date":"2018-09-20","close":38.3399},{"date":"2018-09-21","close":38.2334},{"date":"2018-09-24","close":38.3883},{"date":"2018-09-25","close":38.8532},{"date":"2018-09-26","close":38.6111},{"date":"2018-09-27","close":38.6982},{"date":"2018-09-28","close":38.8629},{"date":"2018-10-01","close":38.3883},{"date":"2018-10-02","close":37.633},{"date":"2018-10-03","close":37.7976},{"date":"2018-10-04","close":37.0519},{"date":"2018-10-05","close":36.8195},{"date":"2018-10-08","close":35.8995},{"date":"2018-10-09","close":35.6961},{"date":"2018-10-10","close":34.689},{"date":"2018-10-11","close":34.2241},{"date":"2018-10-12","close":35.1248},{"date":"2018-10-15","close":35.1538},{"date":"2018-10-16","close":36.3256},{"date":"2018-10-17","close":36.3837},{"date":"2018-10-18","close":35.7542},{"date":"2018-10-19","close":35.1732},{"date":"2018-10-22","close":35.6283},{"date":"2018-10-23","close":35.3959},{"date":"2018-10-24","close":33.9723},{"date":"2018-10-25","close":34.6502},{"date":"2018-10-26","close":33.7109},{"date":"2018-10-29","close":33.3525},{"date":"2018-10-30","close":33.982},{"date":"2018-10-31","close":34.8827},{"date":"2018-11-01","close":35.5896},{"date":"2018-11-02","close":35.0763},{"date":"2018-11-05","close":35.0279},{"date":"2018-11-06","close":35.3185},{"date":"2018-11-07","close":36.1803},{"date":"2018-11-08","close":36.2966},{"date":"2018-11-09","close":35.5315},{"date":"2018-11-12","close":34.4953},{"date":"2018-11-13","close":34.4953},{"date":"2018-11-14","close":34.3307},{"date":"2018-11-15","close":35.0376},{"date":"2018-11-16","close":35.086},{"date":"2018-11-19","close":33.4494},{"date":"2018-11-20","close":32.8877},{"date":"2018-11-21","close":33.43},{"date":"2018-11-23","close":33.6818},{"date":"2018-11-26","close":34.3888},{"date":"2018-11-27","close":33.9045},{"date":"2018-11-28","close":35.086},{"date":"2018-11-29","close":35.1151},{"date":"2018-11-30","close":35.4056},{"date":"2018-12-03","close":35.7542},{"date":"2018-12-04","close":34.5728},{"date":"2018-12-06","close":35.2216},{"date":"2018-12-07","close":34.2822},{"date":"2018-12-10","close":34.6987},{"date":"2018-12-11","close":34.5728},{"date":"2018-12-12","close":35.3185},{"date":"2018-12-13","close":34.9504},{"date":"2018-12-14","close":34.1563},{"date":"2018-12-17","close":32.849},{"date":"2018-12-18","close":33.1685},{"date":"2018-12-19","close":32.9555},{"date":"2018-12-20","close":32.2001},{"date":"2018-12-21","close":31.1445},{"date":"2018-12-24","close":30.7568},{"date":"2018-12-26","close":32.2496},{"date":"2018-12-27","close":32.4434},{"date":"2018-12-28","close":32.4822},{"date":"2018-12-31","close":32.6664},{"date":"2019-01-02","close":32.4822},{"date":"2019-01-03","close":31.6098},{"date":"2019-01-04","close":32.6858},{"date":"2019-01-07","close":33.4031},{"date":"2019-01-08","close":34.1107},{"date":"2019-01-09","close":34.3724},{"date":"2019-01-10","close":34.3239},{"date":"2019-01-11","close":34.2948},{"date":"2019-01-14","close":33.8877},{"date":"2019-01-15","close":34.4887},{"date":"2019-01-16","close":34.4209},{"date":"2019-01-17","close":34.7795},{"date":"2019-01-18","close":34.7601},{"date":"2019-01-22","close":34.3627},{"date":"2019-01-23","close":34.5663},{"date":"2019-01-24","close":34.7892},{"date":"2019-01-25","close":35.332},{"date":"2019-01-28","close":35.2933},{"date":"2019-01-29","close":35.2448},{"date":"2019-01-30","close":35.7295},{"date":"2019-01-31","close":36.3401},{"date":"2019-02-01","close":37.0671},{"date":"2019-02-04","close":37.639},{"date":"2019-02-05","close":37.6991},{"date":"2019-02-06","close":37.5712},{"date":"2019-02-07","close":37.1641},{"date":"2019-02-08","close":37.2513},{"date":"2019-02-11","close":37.3967},{"date":"2019-02-12","close":37.9492},{"date":"2019-02-13","close":37.5712},{"date":"2019-02-14","close":38.1722},{"date":"2019-02-15","close":38.1528},{"date":"2019-02-19","close":38.3466},{"date":"2019-02-20","close":38.1819},{"date":"2019-02-21","close":38.0559},{"date":"2019-02-22","close":38.3854},{"date":"2019-02-25","close":38.5211},{"date":"2019-02-26","close":38.4727},{"date":"2019-02-27","close":38.9767},{"date":"2019-02-28","close":38.7635},{"date":"2019-03-01","close":39.0833},{"date":"2019-03-04","close":38.24},{"date":"2019-03-05","close":38.0268},{"date":"2019-03-06","close":37.7069},{"date":"2019-03-07","close":37.6584},{"date":"2019-03-08","close":37.5421},{"date":"2019-03-11","close":38.4533},{"date":"2019-03-12","close":38.5114},{"date":"2019-03-13","close":38.6278},{"date":"2019-03-14","close":38.7053},{"date":"2019-03-15","close":38.7925},{"date":"2019-03-18","close":39.0543},{"date":"2019-03-19","close":39.0639},{"date":"2019-03-20","close":38.967},{"date":"2019-03-21","close":39.5389},{"date":"2019-03-22","close":38.3369},{"date":"2019-03-25","close":38.1431},{"date":"2019-03-26","close":38.5502},{"date":"2019-03-27","close":38.0559},{"date":"2019-03-28","close":38.2982},{"date":"2019-03-29","close":38.7828},{"date":"2019-04-01","close":39.1706},{"date":"2019-04-02","close":39.0639},{"date":"2019-04-03","close":39.2675},{"date":"2019-04-04","close":38.4824},{"date":"2019-04-05","close":38.7247},{"date":"2019-04-08","close":38.9961},{"date":"2019-04-09","close":38.9379},{"date":"2019-04-10","close":39.3644},{"date":"2019-04-11","close":39.3838},{"date":"2019-04-12","close":39.8006},{"date":"2019-04-15","close":39.8491},{"date":"2019-04-16","close":39.7425},{"date":"2019-04-17","close":39.3741},{"date":"2019-04-18","close":38.9573},{"date":"2019-04-22","close":39.3741},{"date":"2019-04-23","close":39.9267},{"date":"2019-04-24","close":40.0527},{"date":"2019-04-25","close":40.169},{"date":"2019-04-26","close":40.2659},{"date":"2019-04-29","close":40.4986},{"date":"2019-04-30","close":40.5373},{"date":"2019-05-01","close":39.9945},{"date":"2019-05-02","close":39.9751},{"date":"2019-05-03","close":40.4016},{"date":"2019-05-06","close":40.1108},{"date":"2019-05-07","close":39.316},{"date":"2019-05-08","close":39.1996},{"date":"2019-05-09","close":38.7635},{"date":"2019-05-10","close":38.5793},{"date":"2019-05-13","close":37.2222},{"date":"2019-05-14","close":37.8523},{"date":"2019-05-15","close":37.988},{"date":"2019-05-16","close":39.0833},{"date":"2019-05-17","close":38.6859},{"date":"2019-05-20","close":38.366},{"date":"2019-05-21","close":38.8604},{"date":"2019-05-22","close":38.8895},{"date":"2019-05-23","close":37.9783},{"date":"2019-05-24","close":37.9104},{"date":"2019-05-28","close":37.9104},{"date":"2019-05-29","close":37.5324},{"date":"2019-05-30","close":37.4452},{"date":"2019-05-31","close":37.0381},{"date":"2019-06-03","close":35.8942},{"date":"2019-06-04","close":36.8248},{"date":"2019-06-05","close":37.1156},{"date":"2019-06-06","close":37.2901},{"date":"2019-06-07","close":37.4839},{"date":"2019-06-10","close":37.9686},{"date":"2019-06-11","close":37.7941},{"date":"2019-06-12","close":37.8814},{"date":"2019-06-13","close":38.0559},{"date":"2019-06-14","close":37.7166},{"date":"2019-06-17","close":37.8038},{"date":"2019-06-18","close":38.2012},{"date":"2019-06-19","close":38.6665},{"date":"2019-06-20","close":38.9282},{"date":"2019-06-21","close":38.5017},{"date":"2019-06-24","close":38.2206},{"date":"2019-06-25","close":37.862},{"date":"2019-06-26","close":37.7747},{"date":"2019-06-27","close":38.2594},{"date":"2019-06-28","close":38.5697},{"date":"2019-07-01","close":38.7249},{"date":"2019-07-02","close":38.8898},{"date":"2019-07-03","close":39.6075},{"date":"2019-07-05","close":39.6075},{"date":"2019-07-08","close":39.4523},{"date":"2019-07-09","close":39.7723},{"date":"2019-07-10","close":40.0924},{"date":"2019-07-11","close":40.2088},{"date":"2019-07-12","close":40.4997},{"date":"2019-07-15","close":40.5482},{"date":"2019-07-16","close":40.3542},{"date":"2019-07-17","close":40.3542},{"date":"2019-07-18","close":40.4512},{"date":"2019-07-19","close":40.2572},{"date":"2019-07-22","close":40.1409},{"date":"2019-07-23","close":39.9275},{"date":"2019-07-24","close":40.5094},{"date":"2019-07-25","close":40.199},{"date":"2019-07-26","close":40.2863},{"date":"2019-07-29","close":39.8305},{"date":"2019-07-30","close":39.5493},{"date":"2019-07-31","close":39.0935},{"date":"2019-08-01","close":38.7055},{"date":"2019-08-02","close":38.1721},{"date":"2019-08-05","close":36.5816},{"date":"2019-08-06","close":36.7271},{"date":"2019-08-07","close":36.7853},{"date":"2019-08-08","close":37.8618},{"date":"2019-08-09","close":37.5999},{"date":"2019-08-12","close":37.0665},{"date":"2019-08-13","close":37.5805},{"date":"2019-08-14","close":36.6689},{"date":"2019-08-15","close":36.5137},{"date":"2019-08-16","close":36.7756},{"date":"2019-08-19","close":36.7562},{"date":"2019-08-20","close":36.6689},{"date":"2019-08-21","close":37.3478},{"date":"2019-08-22","close":37.2217},{"date":"2019-08-23","close":36.5719},{"date":"2019-08-26","close":36.7174},{"date":"2019-08-27","close":36.504},{"date":"2019-08-28","close":36.2131},{"date":"2019-08-29","close":36.7659},{"date":"2019-08-30","close":36.7465},{"date":"2019-09-03","close":36.3974},{"date":"2019-09-04","close":36.8338},{"date":"2019-09-05","close":37.5708},{"date":"2019-09-06","close":37.4448},{"date":"2019-09-09","close":37.0374},{"date":"2019-09-10","close":36.8435},{"date":"2019-09-11","close":37.2896},{"date":"2019-09-12","close":37.115},{"date":"2019-09-13","close":37.1732},{"date":"2019-09-16","close":37.3284},{"date":"2019-09-17","close":37.6775},{"date":"2019-09-18","close":37.532},{"date":"2019-09-19","close":37.2896},{"date":"2019-09-20","close":37.3575},{"date":"2019-09-23","close":37.2411},{"date":"2019-09-24","close":36.5428},{"date":"2019-09-25","close":36.8435},{"date":"2019-09-26","close":36.6883},{"date":"2019-09-27","close":36.0094},{"date":"2019-09-30","close":36.2713},{"date":"2019-10-01","close":35.893},{"date":"2019-10-02","close":35.6215},{"date":"2019-10-03","close":36.1743},{"date":"2019-10-04","close":36.504},{"date":"2019-10-07","close":36.5331},{"date":"2019-10-08","close":35.8349},{"date":"2019-10-09","close":36.2228},{"date":"2019-10-10","close":35.9221},{"date":"2019-10-11","close":36.3876},{"date":"2019-10-14","close":36.5816},{"date":"2019-10-15","close":36.8435},{"date":"2019-10-16","close":36.5816},{"date":"2019-10-17","close":36.6204},{"date":"2019-10-18","close":36.1646},{"date":"2019-10-21","close":36.4264},{"date":"2019-10-22","close":36.2422},{"date":"2019-10-23","close":36.504},{"date":"2019-10-24","close":37.0859},{"date":"2019-10-25","close":37.1926},{"date":"2019-10-28","close":37.2702},{"date":"2019-10-29","close":37.406},{"date":"2019-10-30","close":38.1915},{"date":"2019-10-31","close":37.9006},{"date":"2019-11-01","close":38.3758},{"date":"2019-11-04","close":38.4049},{"date":"2019-11-05","close":38.5601},{"date":"2019-11-06","close":38.6667},{"date":"2019-11-07","close":38.6958},{"date":"2019-11-08","close":39.2292},{"date":"2019-11-11","close":39.5008},{"date":"2019-11-12","close":39.7335},{"date":"2019-11-13","close":39.8014},{"date":"2019-11-14","close":39.7529},{"date":"2019-11-15","close":39.976},{"date":"2019-11-18","close":40.1893},{"date":"2019-11-19","close":40.393},{"date":"2019-11-20","close":40.393},{"date":"2019-11-21","close":40.2766},{"date":"2019-11-22","close":40.49},{"date":"2019-11-25","close":41.1204},{"date":"2019-11-26","close":40.9749},{"date":"2019-11-27","close":41.1883},{"date":"2019-11-29","close":41.0816},{"date":"2019-12-02","close":40.5385},{"date":"2019-12-03","close":40.3251},{"date":"2019-12-04","close":40.3348},{"date":"2019-12-05","close":39.9954},{"date":"2019-12-06","close":40.1506},{"date":"2019-12-09","close":39.9469},{"date":"2019-12-10","close":39.7626},{"date":"2019-12-11","close":39.7529},{"date":"2019-12-12","close":39.782},{"date":"2019-12-13","close":40.0633},{"date":"2019-12-16","close":40.2088},{"date":"2019-12-17","close":40.0827},{"date":"2019-12-18","close":40.1796},{"date":"2019-12-19","close":40.4512},{"date":"2019-12-20","close":40.4124},{"date":"2019-12-23","close":40.4609},{"date":"2019-12-24","close":40.4221},{"date":"2019-12-26","close":40.5773},{"date":"2019-12-27","close":40.393},{"date":"2019-12-30","close":40.2959},{"date":"2019-12-31","close":40.3056},{"date":"2020-01-02","close":40.9755},{"date":"2020-01-03","close":41.0628},{"date":"2020-01-06","close":41.5385},{"date":"2020-01-07","close":41.7521},{"date":"2020-01-08","close":41.9559},{"date":"2020-01-09","close":41.9656},{"date":"2020-01-10","close":41.9559},{"date":"2020-01-13","close":42.4316},{"date":"2020-01-14","close":42.4219},{"date":"2020-01-15","close":42.6743},{"date":"2020-01-16","close":43.1208},{"date":"2020-01-17","close":42.8102},{"date":"2020-01-21","close":42.6452},{"date":"2020-01-22","close":42.6646},{"date":"2020-01-23","close":42.7811},{"date":"2020-01-24","close":42.5675},{"date":"2020-01-27","close":41.8394},{"date":"2020-01-28","close":41.985},{"date":"2020-01-29","close":41.9268},{"date":"2020-01-30","close":41.9753},{"date":"2020-01-31","close":41.4123},{"date":"2020-02-03","close":41.8783},{"date":"2020-02-04","close":42.849},{"date":"2020-02-05","close":42.7131},{"date":"2020-02-06","close":42.849},{"date":"2020-02-07","close":42.7422},{"date":"2020-02-10","close":43.1402},{"date":"2020-02-11","close":43.3053},{"date":"2020-02-12","close":43.0238},{"date":"2020-02-13","close":42.9364},{"date":"2020-02-14","close":43.0626},{"date":"2020-02-18","close":43.1305},{"date":"2020-02-19","close":43.4315},{"date":"2020-02-20","close":43.5285},{"date":"2020-02-21","close":42.7811},{"date":"2020-02-24","close":41.3638},{"date":"2020-02-25","close":39.9076},{"date":"2020-02-26","close":39.7814},{"date":"2020-02-27","close":38.4612},{"date":"2020-02-28","close":38.5292},{"date":"2020-03-02","close":39.2378},{"date":"2020-03-03","close":38.4806},{"date":"2020-03-04","close":39.665},{"date":"2020-03-05","close":38.5098},{"date":"2020-03-06","close":37.7623},{"date":"2020-03-09","close":34.7626},{"date":"2020-03-10","close":35.9081},{"date":"2020-03-11","close":34.1025},{"date":"2020-03-12","close":31.2582},{"date":"2020-03-13","close":32.8794},{"date":"2020-03-16","close":29.4041},{"date":"2020-03-17","close":31.532},{"date":"2020-03-18","close":29.7406},{"date":"2020-03-19","close":30.5719},{"date":"2020-03-20","close":30.5126},{"date":"2020-03-23","close":30.76},{"date":"2020-03-24","close":33.4322},{"date":"2020-03-25","close":33.8281},{"date":"2020-03-26","close":35.6986},{"date":"2020-03-27","close":35.0553},{"date":"2020-03-30","close":35.6095},{"date":"2020-03-31","close":35.3027},{"date":"2020-04-01","close":34.0062},{"date":"2020-04-02","close":34.3625},{"date":"2020-04-03","close":34.0161},{"date":"2020-04-06","close":35.8867},{"date":"2020-04-07","close":35.5699},{"date":"2020-04-08","close":36.5498},{"date":"2020-04-09","close":36.8467},{"date":"2020-04-13","close":36.8665},{"date":"2020-04-14","close":38.1135},{"date":"2020-04-15","close":37.4801},{"date":"2020-04-16","close":38.1927},{"date":"2020-04-17","close":38.9943},{"date":"2020-04-20","close":39.1428},{"date":"2020-04-21","close":37.7473},{"date":"2020-04-22","close":38.5094},{"date":"2020-04-23","close":38.3807},{"date":"2020-04-24","close":38.9745},{"date":"2020-04-27","close":39.984},{"date":"2020-04-28","close":39.2912},{"date":"2020-04-29","close":40.2216},{"date":"2020-04-30","close":39.598},{"date":"2020-05-01","close":38.5292},{"date":"2020-05-04","close":38.8459},{"date":"2020-05-05","close":39.7168},{"date":"2020-05-06","close":40.1325},{"date":"2020-05-07","close":41.8051},{"date":"2020-05-08","close":41.7952},{"date":"2020-05-11","close":42.5573},{"date":"2020-05-12","close":41.3696},{"date":"2020-05-13","close":40.182},{"date":"2020-05-14","close":40.4393},{"date":"2020-05-15","close":41.0133},{"date":"2020-05-18","close":41.3003},{"date":"2020-05-19","close":41.2805},{"date":"2020-05-20","close":42.1119},{"date":"2020-05-21","close":41.7754},{"date":"2020-05-22","close":42.4682},{"date":"2020-05-26","close":42.8542},{"date":"2020-05-27","close":42.9234},{"date":"2020-05-28","close":43.0125},{"date":"2020-05-29","close":44.3783},{"date":"2020-06-01","close":45.3185},{"date":"2020-06-02","close":45.0513},{"date":"2020-06-03","close":45.0612},{"date":"2020-06-04","close":44.2299},{"date":"2020-06-05","close":44.2398},{"date":"2020-06-08","close":45.0216},{"date":"2020-06-09","close":44.5762},{"date":"2020-06-10","close":44.7247},{"date":"2020-06-11","close":42.2207},{"date":"2020-06-12","close":42.8839},{"date":"2020-06-15","close":43.3591},{"date":"2020-06-16","close":44.072},{"date":"2020-06-17","close":44.3889},{"date":"2020-06-18","close":44.5374},{"date":"2020-06-19","close":44.2008},{"date":"2020-06-22","close":44.7255},{"date":"2020-06-23","close":44.28},{"date":"2020-06-24","close":43.4582},{"date":"2020-06-25","close":43.7849},{"date":"2020-06-26","close":43.2403},{"date":"2020-06-29","close":43.3096},{"date":"2020-06-30","close":44.0423},{"date":"2020-07-01","close":44.577},{"date":"2020-07-02","close":44.5077},{"date":"2020-07-06","close":44.9533},{"date":"2020-07-07","close":44.4582},{"date":"2020-07-08","close":45.1909},{"date":"2020-07-09","close":45.7553},{"date":"2020-07-10","close":45.8444},{"date":"2020-07-13","close":44.2404},{"date":"2020-07-14","close":44.6364},{"date":"2020-07-15","close":45.2305},{"date":"2020-07-16","close":44.7454},{"date":"2020-07-17","close":45.4682},{"date":"2020-07-20","close":46.894},{"date":"2020-07-21","close":46.6861},{"date":"2020-07-22","close":46.795},{"date":"2020-07-23","close":46.4484},{"date":"2020-07-24","close":45.785},{"date":"2020-07-27","close":46.5772},{"date":"2020-07-28","close":46.2999},{"date":"2020-07-29","close":47.7456},{"date":"2020-07-30","close":47.7456},{"date":"2020-07-31","close":47.9238},{"date":"2020-08-03","close":48.4882},{"date":"2020-08-04","close":48.4188},{"date":"2020-08-05","close":48.6664},{"date":"2020-08-06","close":48.5971},{"date":"2020-08-07","close":48.5575},{"date":"2020-08-10","close":48.0129},{"date":"2020-08-11","close":47.3594},{"date":"2020-08-12","close":47.3396},{"date":"2020-08-13","close":47.5673},{"date":"2020-08-14","close":47.1713},{"date":"2020-08-17","close":47.2109},{"date":"2020-08-18","close":47.5178},{"date":"2020-08-19","close":47.5673},{"date":"2020-08-20","close":48.0129},{"date":"2020-08-21","close":47.6168},{"date":"2020-08-24","close":48.0327},{"date":"2020-08-25","close":48.2109},{"date":"2020-08-26","close":49.0823},{"date":"2020-08-27","close":48.6763},{"date":"2020-08-28","close":48.9337},{"date":"2020-08-31","close":48.904},{"date":"2020-09-01","close":50.0823},{"date":"2020-09-02","close":50.4487},{"date":"2020-09-03","close":47.7158},{"date":"2020-09-04","close":46.488},{"date":"2020-09-08","close":45.5375},{"date":"2020-09-09","close":46.29},{"date":"2020-09-10","close":45.4979},{"date":"2020-09-11","close":45.2602},{"date":"2020-09-14","close":45.7652},{"date":"2020-09-15","close":46.092},{"date":"2020-09-16","close":46.0029},{"date":"2020-09-17","close":45.6365},{"date":"2020-09-18","close":45.7355},{"date":"2020-09-21","close":45.6068},{"date":"2020-09-22","close":46.3494},{"date":"2020-09-23","close":45.3394},{"date":"2020-09-24","close":44.7949},{"date":"2020-09-25","close":45.7751},{"date":"2020-09-28","close":46.4385},{"date":"2020-09-29","close":46.1811},{"date":"2020-09-30","close":46.0821},{"date":"2020-10-01","close":46.7851},{"date":"2020-10-02","close":46.3197},{"date":"2020-10-05","close":47.1317},{"date":"2020-10-06","close":47.0623},{"date":"2020-10-07","close":47.7554},{"date":"2020-10-08","close":47.9139},{"date":"2020-10-09","close":48.6466},{"date":"2020-10-12","close":49.4288},{"date":"2020-10-13","close":49.7853},{"date":"2020-10-14","close":49.6368},{"date":"2020-10-15","close":49.2011},{"date":"2020-10-16","close":49.003},{"date":"2020-10-19","close":48.6763},{"date":"2020-10-20","close":48.2802},{"date":"2020-10-21","close":47.8049},{"date":"2020-10-22","close":47.9436},{"date":"2020-10-23","close":47.8842},{"date":"2020-10-26","close":46.9138},{"date":"2020-10-27","close":47.0326},{"date":"2020-10-28","close":45.6563},{"date":"2020-10-29","close":45.6068},{"date":"2020-10-30","close":44.6067},{"date":"2020-11-02","close":44.676},{"date":"2020-11-03","close":45.7553},{"date":"2020-11-04","close":47.3495},{"date":"2020-11-05","close":48.0822},{"date":"2020-11-06","close":47.9832},{"date":"2020-11-09","close":47.6663},{"date":"2020-11-10","close":46.5574},{"date":"2020-11-11","close":47.5277},{"date":"2020-11-12","close":47.1415},{"date":"2020-11-13","close":47.6861},{"date":"2020-11-16","close":47.9832},{"date":"2020-11-17","close":48.1812},{"date":"2020-11-18","close":47.5475},{"date":"2020-11-19","close":48.1713},{"date":"2020-11-20","close":48.5476},{"date":"2020-11-23","close":48.607},{"date":"2020-11-24","close":48.805},{"date":"2020-11-25","close":49.2308},{"date":"2020-11-27","close":49.9635},{"date":"2020-11-30","close":49.7259},{"date":"2020-12-01","close":50.112},{"date":"2020-12-02","close":50.0922},{"date":"2020-12-03","close":50.9141},{"date":"2020-12-04","close":51.7458},{"date":"2020-12-07","close":52.0527},{"date":"2020-12-08","close":52.8251},{"date":"2020-12-09","close":51.528},{"date":"2020-12-10","close":52.4389},{"date":"2020-12-11","close":52.4191},{"date":"2020-12-14","close":52.7758},{"date":"2020-12-15","close":53.1425},{"date":"2020-12-16","close":53.519},{"date":"2020-12-17","close":54.2027},{"date":"2020-12-18","close":56.3926},{"date":"2020-12-21","close":56.68},{"date":"2020-12-22","close":58.3249},{"date":"2020-12-23","close":58.0177},{"date":"2020-12-24","close":57.8394},{"date":"2020-12-28","close":57.3935},{"date":"2020-12-29","close":56.6998},{"date":"2020-12-30","close":56.9575},{"date":"2020-12-31","close":57.0367},{"date":"2021-01-04","close":56.0557},{"date":"2021-01-05","close":56.1945},{"date":"2021-01-06","close":55.9071},{"date":"2021-01-07","close":57.443},{"date":"2021-01-08","close":58.3051},{"date":"2021-01-11","close":58.2655},{"date":"2021-01-12","close":59.1573},{"date":"2021-01-13","close":58.3348},{"date":"2021-01-14","close":59.0285},{"date":"2021-01-15","close":59.078},{"date":"2021-01-19","close":60.1977},{"date":"2021-01-20","close":60.931},{"date":"2021-01-21","close":60.5346},{"date":"2021-01-22","close":61.1986},{"date":"2021-01-25","close":61.6048},{"date":"2021-01-26","close":61.585},{"date":"2021-01-27","close":62.0012},{"date":"2021-01-28","close":60.277},{"date":"2021-01-29","close":59.2861},{"date":"2021-02-01","close":60.1086},{"date":"2021-02-02","close":60.7725},{"date":"2021-02-03","close":59.623},{"date":"2021-02-04","close":60.5446},{"date":"2021-02-05","close":60.9211},{"date":"2021-02-08","close":61.476},{"date":"2021-02-09","close":62.2687},{"date":"2021-02-10","close":61.4463},{"date":"2021-02-11","close":61.8327},{"date":"2021-02-12","close":61.585},{"date":"2021-02-16","close":60.6337},{"date":"2021-02-17","close":60.0887},{"date":"2021-02-18","close":59.9005},{"date":"2021-02-19","close":60.2671},{"date":"2021-02-22","close":58.86},{"date":"2021-02-23","close":57.6808},{"date":"2021-02-24","close":58.1069},{"date":"2021-02-25","close":55.9963},{"date":"2021-02-26","close":55.6792},{"date":"2021-03-01","close":57.4133},{"date":"2021-03-02","close":56.5512},{"date":"2021-03-03","close":54.9063},{"date":"2021-03-04","close":53.6676},{"date":"2021-03-05","close":53.9847},{"date":"2021-03-08","close":53.4298},{"date":"2021-03-09","close":55.808},{"date":"2021-03-10","close":55.5999},{"date":"2021-03-11","close":56.9079},{"date":"2021-03-12","close":56.9079},{"date":"2021-03-15","close":57.2547},{"date":"2021-03-16","close":56.7395},{"date":"2021-03-17","close":56.8088},{"date":"2021-03-18","close":55.045},{"date":"2021-03-19","close":55.4414},{"date":"2021-03-22","close":56.1746},{"date":"2021-03-23","close":55.3621},{"date":"2021-03-24","close":53.9154},{"date":"2021-03-25","close":53.9253},{"date":"2021-03-26","close":54.5198},{"date":"2021-03-29","close":53.955},{"date":"2021-03-30","close":53.6478},{"date":"2021-03-31","close":54.4009},{"date":"2021-04-01","close":55.1441},{"date":"2021-04-05","close":55.7089},{"date":"2021-04-06","close":55.9071},{"date":"2021-04-07","close":55.154},{"date":"2021-04-08","close":56.0062},{"date":"2021-04-09","close":55.7287},{"date":"2021-04-12","close":55.7684},{"date":"2021-04-13","close":56.6602},{"date":"2021-04-14","close":56.353},{"date":"2021-04-15","close":57.1854},{"date":"2021-04-16","close":56.8088},{"date":"2021-04-19","close":56.5908},{"date":"2021-04-20","close":55.9368},{"date":"2021-04-21","close":56.3332},{"date":"2021-04-22","close":56.5809},{"date":"2021-04-23","close":57.1457},{"date":"2021-04-26","close":58.4438},{"date":"2021-04-27","close":58.1763},{"date":"2021-04-28","close":57.5619},{"date":"2021-04-29","close":57.3142},{"date":"2021-04-30","close":56.6404},{"date":"2021-05-03","close":56.4224},{"date":"2021-05-04","close":55.5999},{"date":"2021-05-05","close":55.1243},{"date":"2021-05-06","close":54.8766},{"date":"2021-05-07","close":55.5405},{"date":"2021-05-10","close":54.9558},{"date":"2021-05-11","close":55.4116},{"date":"2021-05-12","close":54.4604},{"date":"2021-05-13","close":54.5892},{"date":"2021-05-14","close":55.9864},{"date":"2021-05-17","close":55.4116},{"date":"2021-05-18","close":55.7783},{"date":"2021-05-19","close":55.4414},{"date":"2021-05-20","close":56.3827},{"date":"2021-05-21","close":56.7593},{"date":"2021-05-24","close":57.4727},{"date":"2021-05-25","close":57.2547},{"date":"2021-05-26","close":57.8691},{"date":"2021-05-27","close":58.1565},{"date":"2021-05-28","close":58.0177},{"date":"2021-06-01","close":57.9286},{"date":"2021-06-02","close":58.7015},{"date":"2021-06-03","close":58.0574},{"date":"2021-06-04","close":58.4735},{"date":"2021-06-07","close":59.3059},{"date":"2021-06-08","close":59.7816},{"date":"2021-06-09","close":59.6627},{"date":"2021-06-10","close":60.5346},{"date":"2021-06-11","close":60.5446},{"date":"2021-06-14","close":60.6932},{"date":"2021-06-15","close":60.0788},{"date":"2021-06-16","close":60.0788},{"date":"2021-06-17","close":60.8716},{"date":"2021-06-18","close":60.3067},{"date":"2021-06-21","close":60.4356},{"date":"2021-06-22","close":60.9014},{"date":"2021-06-23","close":60.7032},{"date":"2021-06-24","close":61.1691},{"date":"2021-06-25","close":61.2186},{"date":"2021-06-28","close":61.288},{"date":"2021-06-29","close":60.9312},{"date":"2021-06-30","close":60.1184},{"date":"2021-07-01","close":60.1084},{"date":"2021-07-02","close":60.1679},{"date":"2021-07-06","close":61.06},{"date":"2021-07-07","close":61.4962},{"date":"2021-07-08","close":61.1294},{"date":"2021-07-09","close":62.0017},{"date":"2021-07-12","close":61.2583},{"date":"2021-07-13","close":60.9014},{"date":"2021-07-14","close":60.5149},{"date":"2021-07-15","close":59.8805},{"date":"2021-07-16","close":59.9598},{"date":"2021-07-19","close":59.8904},{"date":"2021-07-20","close":61.1393},{"date":"2021-07-21","close":61.7242},{"date":"2021-07-22","close":61.9026},{"date":"2021-07-23","close":62.5766},{"date":"2021-07-26","close":62.1603},{"date":"2021-07-27","close":61.4664},{"date":"2021-07-28","close":62.2991},{"date":"2021-07-29","close":62.4379},{"date":"2021-07-30","close":62.0909},{"date":"2021-08-02","close":62.4379},{"date":"2021-08-03","close":62.2892},{"date":"2021-08-04","close":61.7341},{"date":"2021-08-05","close":61.7043},{"date":"2021-08-06","close":61.0898},{"date":"2021-08-09","close":61.1889},{"date":"2021-08-10","close":60.7528},{"date":"2021-08-11","close":60.6735},{"date":"2021-08-12","close":61.7043},{"date":"2021-08-13","close":61.7936},{"date":"2021-08-16","close":61.1096},{"date":"2021-08-17","close":60.4851},{"date":"2021-08-18","close":60.0886},{"date":"2021-08-19","close":60.049},{"date":"2021-08-20","close":60.5149},{"date":"2021-08-23","close":61.3475},{"date":"2021-08-24","close":62.537},{"date":"2021-08-25","close":63.1317},{"date":"2021-08-26","close":63.3498},{"date":"2021-08-27","close":64.004},{"date":"2021-08-30","close":64.1527},{"date":"2021-08-31","close":64.0139},{"date":"2021-09-01","close":64.5294},{"date":"2021-09-02","close":64.8862},{"date":"2021-09-03","close":65.6495},{"date":"2021-09-07","close":64.8961},{"date":"2021-09-08","close":64.2022},{"date":"2021-09-09","close":64.2915},{"date":"2021-09-10","close":63.6769},{"date":"2021-09-13","close":63.6571},{"date":"2021-09-14","close":63.2606},{"date":"2021-09-15","close":63.8256},{"date":"2021-09-16","close":64.341},{"date":"2021-09-17","close":64.1329},{"date":"2021-09-20","close":62.1801},{"date":"2021-09-21","close":62.4185},{"date":"2021-09-22","close":62.9349},{"date":"2021-09-23","close":63.9082},{"date":"2021-09-24","close":63.5308},{"date":"2021-09-27","close":62.8455},{"date":"2021-09-28","close":60.7202},{"date":"2021-09-29","close":60.5017},{"date":"2021-09-30","close":60.4024},{"date":"2021-10-01","close":61.1572},{"date":"2021-10-04","close":59.8661},{"date":"2021-10-05","close":60.7202},{"date":"2021-10-06","close":61.1671},{"date":"2021-10-07","close":62.2894},{"date":"2021-10-08","close":62.0113},{"date":"2021-10-11","close":61.5644},{"date":"2021-10-12","close":62.1901},{"date":"2021-10-13","close":63.4712},{"date":"2021-10-14","close":64.4743},{"date":"2021-10-15","close":64.4445},{"date":"2021-10-18","close":64.7523},{"date":"2021-10-19","close":65.1993},{"date":"2021-10-20","close":65.3184},{"date":"2021-10-21","close":65.6958},{"date":"2021-10-22","close":65.4972},{"date":"2021-10-25","close":65.3284},{"date":"2021-10-26","close":64.4842},{"date":"2021-10-27","close":63.8188},{"date":"2021-10-28","close":64.365},{"date":"2021-10-29","close":65.3085},{"date":"2021-11-01","close":65.1198},{"date":"2021-11-02","close":64.8715},{"date":"2021-11-03","close":65.6064},{"date":"2021-11-04","close":66.1825},{"date":"2021-11-05","close":66.1527},{"date":"2021-11-08","close":67.2948},{"date":"2021-11-09","close":67.1656},{"date":"2021-11-10","close":65.8746},{"date":"2021-11-11","close":66.0335},{"date":"2021-11-12","close":66.6889},{"date":"2021-11-15","close":65.7753},{"date":"2021-11-16","close":66.0534},{"date":"2021-11-17","close":65.6362},{"date":"2021-11-18","close":65.0602},{"date":"2021-11-19","close":64.4048},{"date":"2021-11-22","close":62.7561},{"date":"2021-11-23","close":61.9418},{"date":"2021-11-24","close":62.488},{"date":"2021-11-26","close":61.4353},{"date":"2021-11-29","close":61.763},{"date":"2021-11-30","close":60.8692},{"date":"2021-12-01","close":58.8134},{"date":"2021-12-02","close":59.7966},{"date":"2021-12-03","close":58.4956},{"date":"2021-12-06","close":58.6148},{"date":"2021-12-07","close":60.3428},{"date":"2021-12-08","close":60.7004},{"date":"2021-12-09","close":59.7072},{"date":"2021-12-10","close":59.3696},{"date":"2021-12-13","close":59.6178},{"date":"2021-12-14","close":58.6644},{"date":"2021-12-15","close":59.9952},{"date":"2021-12-16","close":59.0617},{"date":"2021-12-17","close":59.7271},{"date":"2021-12-20","close":58.8531},{"date":"2021-12-21","close":60.0945},{"date":"2021-12-22","close":60.5315},{"date":"2021-12-23","close":60.9586},{"date":"2021-12-27","close":61.7034},{"date":"2021-12-28","close":61.3528},{"date":"2021-12-29","close":61.2932},{"date":"2021-12-30","close":61.5812},{"date":"2021-12-31","close":61.0448},{"date":"2022-01-03","close":60.8561},{"date":"2022-01-04","close":59.6342},{"date":"2022-01-05","close":57.7765},{"date":"2022-01-06","close":57.7964},{"date":"2022-01-07","close":57.5579},{"date":"2022-01-10","close":58.005},{"date":"2022-01-11","close":58.7202},{"date":"2022-01-12","close":58.3229},{"date":"2022-01-13","close":56.7533},{"date":"2022-01-14","close":56.9122},{"date":"2022-01-18","close":55.7301},{"date":"2022-01-19","close":55.5215},{"date":"2022-01-20","close":55.3725},{"date":"2022-01-21","close":54.2698},{"date":"2022-01-24","close":54.7963},{"date":"2022-01-25","close":53.0777},{"date":"2022-01-26","close":52.6505},{"date":"2022-01-27","close":52.0445},{"date":"2022-01-28","close":52.9386},{"date":"2022-01-31","close":54.8261},{"date":"2022-02-01","close":55.3526},{"date":"2022-02-02","close":54.7367},{"date":"2022-02-03","close":53.485},{"date":"2022-02-04","close":54.4883},{"date":"2022-02-07","close":54.6969},{"date":"2022-02-08","close":55.3625},{"date":"2022-02-09","close":56.5248},{"date":"2022-02-10","close":56.1374},{"date":"2022-02-11","close":55.0248},{"date":"2022-02-14","close":54.8559},{"date":"2022-02-15","close":55.7599},{"date":"2022-02-16","close":55.4519},{"date":"2022-02-17","close":53.9022},{"date":"2022-02-18","close":53.0777},{"date":"2022-02-22","close":52.6009},{"date":"2022-02-23","close":51.528},{"date":"2022-02-24","close":54.5976},{"date":"2022-02-25","close":55.3625},{"date":"2022-02-28","close":57.0116},{"date":"2022-03-01","close":57.3195},{"date":"2022-03-02","close":58.005},{"date":"2022-03-03","close":57.2599},{"date":"2022-03-04","close":56.4354},{"date":"2022-03-07","close":55.1738},{"date":"2022-03-08","close":54.4784},{"date":"2022-03-09","close":55.8493},{"date":"2022-03-10","close":55.4917},{"date":"2022-03-11","close":54.2598},{"date":"2022-03-14","close":53.0081},{"date":"2022-03-15","close":53.8327},{"date":"2022-03-16","close":54.8459},{"date":"2022-03-17","close":55.8692},{"date":"2022-03-18","close":56.7334},{"date":"2022-03-21","close":56.4851},{"date":"2022-03-22","close":57.9454},{"date":"2022-03-23","close":57.5329},{"date":"2022-03-24","close":58.328},{"date":"2022-03-25","close":58.1292},{"date":"2022-03-28","close":58.5665},{"date":"2022-03-29","close":58.9144},{"date":"2022-03-30","close":58.5367},{"date":"2022-03-31","close":58.3578},{"date":"2022-04-01","close":58.5566},{"date":"2022-04-04","close":59.302},{"date":"2022-04-05","close":58.2882},{"date":"2022-04-06","close":56.9168},{"date":"2022-04-07","close":57.3441},{"date":"2022-04-08","close":56.6683},{"date":"2022-04-11","close":56.877},{"date":"2022-04-12","close":56.9863},{"date":"2022-04-13","close":58.6063},{"date":"2022-04-14","close":57.5528},{"date":"2022-04-18","close":56.7081},{"date":"2022-04-19","close":57.6522},{"date":"2022-04-20","close":57.3938},{"date":"2022-04-21","close":55.6248},{"date":"2022-04-22","close":54.4123},{"date":"2022-04-25","close":55.4161},{"date":"2022-04-26","close":53.6172},{"date":"2022-04-27","close":52.7824},{"date":"2022-04-28","close":53.816},{"date":"2022-04-29","close":51.7687},{"date":"2022-05-02","close":52.4147},{"date":"2022-05-03","close":52.037},{"date":"2022-05-04","close":52.4445},{"date":"2022-05-05","close":49.8208},{"date":"2022-05-06","close":47.8132},{"date":"2022-05-09","close":45.12},{"date":"2022-05-10","close":45.8157},{"date":"2022-05-11","close":44.5634},{"date":"2022-05-12","close":44.9113},{"date":"2022-05-13","close":46.7995},{"date":"2022-05-16","close":45.9548},{"date":"2022-05-17","close":46.571},{"date":"2022-05-18","close":44.961},{"date":"2022-05-19","close":45.1001},{"date":"2022-05-20","close":45.7858},{"date":"2022-05-23","close":46.412},{"date":"2022-05-24","close":45.5076},{"date":"2022-05-25","close":46.2728},{"date":"2022-05-26","close":47.3263},{"date":"2022-05-27","close":48.7176},{"date":"2022-05-31","close":47.5251},{"date":"2022-06-01","close":47.4654},{"date":"2022-06-02","close":49.0655},{"date":"2022-06-03","close":48.3599},{"date":"2022-06-06","close":48.4891},{"date":"2022-06-07","close":49.2245},{"date":"2022-06-08","close":48.8369},{"date":"2022-06-09","close":47.7934},{"date":"2022-06-10","close":46.2033},{"date":"2022-06-13","close":43.9969},{"date":"2022-06-14","close":43.8379},{"date":"2022-06-15","close":44.792},{"date":"2022-06-16","close":43.2019},{"date":"2022-06-17","close":43.9373},{"date":"2022-06-21","close":45.0007},{"date":"2022-06-22","close":44.9709},{"date":"2022-06-23","close":46.164},{"date":"2022-06-24","close":47.8543},{"date":"2022-06-27","close":47.3472},{"date":"2022-06-28","close":46.1242},{"date":"2022-06-29","close":46.0944},{"date":"2022-06-30","close":45.5376},{"date":"2022-07-01","close":46.4722},{"date":"2022-07-05","close":47.2179},{"date":"2022-07-06","close":47.4267},{"date":"2022-07-07","close":48.3315},{"date":"2022-07-08","close":48.3514},{"date":"2022-07-11","close":47.556},{"date":"2022-07-12","close":46.164},{"date":"2022-07-13","close":45.9751},{"date":"2022-07-14","close":45.3487},{"date":"2022-07-15","close":46.1938},{"date":"2022-07-18","close":46.2634},{"date":"2022-07-19","close":47.2478},{"date":"2022-07-20","close":48.073},{"date":"2022-07-21","close":48.8883},{"date":"2022-07-22","close":48.3415},{"date":"2022-07-25","close":47.8642},{"date":"2022-07-26","close":46.1839},{"date":"2022-07-27","close":46.9196},{"date":"2022-07-28","close":47.546},{"date":"2022-07-29","close":47.8543},{"date":"2022-08-01","close":47.894},{"date":"2022-08-02","close":48.1525},{"date":"2022-08-03","close":49.9025},{"date":"2022-08-04","close":49.1965},{"date":"2022-08-05","close":49.6937},{"date":"2022-08-08","close":49.6738},{"date":"2022-08-09","close":49.286},{"date":"2022-08-10","close":50.8868},{"date":"2022-08-11","close":50.1411},{"date":"2022-08-12","close":50.9067},{"date":"2022-08-15","close":51.3541},{"date":"2022-08-16","close":51.3839},{"date":"2022-08-17","close":50.5388},{"date":"2022-08-18","close":50.857},{"date":"2022-08-19","close":49.803},{"date":"2022-08-22","close":48.8585},{"date":"2022-08-23","close":49.2562},{"date":"2022-08-24","close":49.4948},{"date":"2022-08-25","close":49.8627},{"date":"2022-08-26","close":48.5304},{"date":"2022-08-29","close":48.1227},{"date":"2022-08-30","close":47.9139},{"date":"2022-08-31","close":47.377},{"date":"2022-09-01","close":45.7762},{"date":"2022-09-02","close":45.478},{"date":"2022-09-06","close":45.299},{"date":"2022-09-07","close":46.0646},{"date":"2022-09-08","close":46.6015},{"date":"2022-09-09","close":48.1426},{"date":"2022-09-12","close":48.9181},{"date":"2022-09-13","close":46.9495},{"date":"2022-09-14","close":46.8302},{"date":"2022-09-15","close":46.2833},{"date":"2022-09-16","close":45.3686},{"date":"2022-09-19","close":45.9055},{"date":"2022-09-20","close":45.478},{"date":"2022-09-21","close":45.0803},{"date":"2022-09-22","close":44.0363},{"date":"2022-09-23","close":43.1613},{"date":"2022-09-26","close":42.9326},{"date":"2022-09-27","close":43.221},{"date":"2022-09-28","close":44.076},{"date":"2022-09-29","close":43.5192},{"date":"2022-09-30","close":43.1215},{"date":"2022-10-03","close":44.2649},{"date":"2022-10-04","close":45.7066},{"date":"2022-10-05","close":45.7961},{"date":"2022-10-06","close":45.4879},{"date":"2022-10-07","close":43.8971},{"date":"2022-10-10","close":42.7934},{"date":"2022-10-11","close":42.0776},{"date":"2022-10-12","close":41.8489},{"date":"2022-10-13","close":42.3162},{"date":"2022-10-14","close":41.2622},{"date":"2022-10-17","close":42.7735},{"date":"2022-10-18","close":43.8772},{"date":"2022-10-19","close":43.4198},{"date":"2022-10-20","close":43.6684},{"date":"2022-10-21","close":44.3743},{"date":"2022-10-24","close":44.5036},{"date":"2022-10-25","close":45.7663},{"date":"2022-10-26","close":45.5277},{"date":"2022-10-27","close":45.995},{"date":"2022-10-28","close":46.86},{"date":"2022-10-31","close":46.7307},{"date":"2022-11-01","close":46.333},{"date":"2022-11-02","close":44.5831},{"date":"2022-11-03","close":43.3701},{"date":"2022-11-04","close":42.356},{"date":"2022-11-07","close":42.3659},{"date":"2022-11-08","close":43.221},{"date":"2022-11-09","close":42.5747},{"date":"2022-11-10","close":45.0604},{"date":"2022-11-11","close":45.6967},{"date":"2022-11-14","close":45.1101},{"date":"2022-11-15","close":45.8458},{"date":"2022-11-16","close":45.2791},{"date":"2022-11-17","close":44.782},{"date":"2022-11-18","close":44.9709},{"date":"2022-11-21","close":45.0703},{"date":"2022-11-22","close":45.289},{"date":"2022-11-23","close":45.7464},{"date":"2022-11-25","close":45.7862},{"date":"2022-11-28","close":45.3288},{"date":"2022-11-29","close":45.0305},{"date":"2022-11-30","close":45.7166},{"date":"2022-12-01","close":47.2577},{"date":"2022-12-02","close":46.6114},{"date":"2022-12-05","close":45.4581},{"date":"2022-12-06","close":44.9709},{"date":"2022-12-07","close":44.6726},{"date":"2022-12-08","close":45.4382},{"date":"2022-12-09","close":45.12},{"date":"2022-12-12","close":45.9652},{"date":"2022-12-13","close":46.2833},{"date":"2022-12-14","close":46.2137},{"date":"2022-12-15","close":44.8615},{"date":"2022-12-16","close":44.5632},{"date":"2022-12-19","close":43.738},{"date":"2022-12-20","close":44.076},{"date":"2022-12-21","close":44.1059},{"date":"2022-12-22","close":43.569},{"date":"2022-12-23","close":43.3701},{"date":"2022-12-27","close":43.1017},{"date":"2022-12-28","close":42.7223},{"date":"2022-12-29","close":43.8573},{"date":"2022-12-30","close":43.8573},{"date":"2023-01-03","close":43.7478},{"date":"2023-01-04","close":43.9171},{"date":"2023-01-05","close":42.4734},{"date":"2023-01-06","close":42.9513},{"date":"2023-01-09","close":42.9414},{"date":"2023-01-10","close":42.9812},{"date":"2023-01-11","close":43.2799},{"date":"2023-01-12","close":43.24},{"date":"2023-01-13","close":43.5089},{"date":"2023-01-17","close":44.1062},{"date":"2023-01-18","close":43.4491},{"date":"2023-01-19","close":43.031},{"date":"2023-01-20","close":44.0365},{"date":"2023-01-23","close":44.7534},{"date":"2023-01-24","close":44.5841},{"date":"2023-01-25","close":44.5543},{"date":"2023-01-26","close":45.4603},{"date":"2023-01-27","close":45.5599},{"date":"2023-01-30","close":44.8729},{"date":"2023-01-31","close":45.7291},{"date":"2023-02-01","close":46.6351},{"date":"2023-02-02","close":47.8697},{"date":"2023-02-03","close":46.8243},{"date":"2023-02-06","close":45.9979},{"date":"2023-02-07","close":46.8143},{"date":"2023-02-08","close":46.8243},{"date":"2023-02-09","close":46.6252},{"date":"2023-02-10","close":46.6053},{"date":"2023-02-13","close":47.1827},{"date":"2023-02-14","close":47.4515},{"date":"2023-02-15","close":48.1286},{"date":"2023-02-16","close":47.2823},{"date":"2023-02-17","close":46.9338},{"date":"2023-02-21","close":46.2966},{"date":"2023-02-22","close":46.7148},{"date":"2023-02-23","close":46.7745},{"date":"2023-02-24","close":46.0577},{"date":"2023-02-27","close":46.1473},{"date":"2023-02-28","close":46.0577},{"date":"2023-03-01","close":45.8785},{"date":"2023-03-02","close":46.5854},{"date":"2023-03-03","close":47.0234},{"date":"2023-03-06","close":46.894},{"date":"2023-03-07","close":46.4659},{"date":"2023-03-08","close":46.2867},{"date":"2023-03-09","close":45.2711},{"date":"2023-03-10","close":44.2456},{"date":"2023-03-13","close":44.2257},{"date":"2023-03-14","close":44.9226},{"date":"2023-03-15","close":44.6638},{"date":"2023-03-16","close":45.2811},{"date":"2023-03-17","close":44.9226},{"date":"2023-03-20","close":45.3906},{"date":"2023-03-21","close":46.2269},{"date":"2023-03-22","close":45.2413},{"date":"2023-03-23","close":45.8585},{"date":"2023-03-24","close":45.7689},{"date":"2023-03-27","close":46.0577},{"date":"2023-03-28","close":45.9282},{"date":"2023-03-29","close":46.2966},{"date":"2023-03-30","close":46.5356},{"date":"2023-03-31","close":47.6108},{"date":"2023-04-03","close":47.4814},{"date":"2023-04-04","close":47.4117},{"date":"2023-04-05","close":46.6949},{"date":"2023-04-06","close":46.9637},{"date":"2023-04-10","close":46.9736},{"date":"2023-04-11","close":47.0931},{"date":"2023-04-12","close":47.2723},{"date":"2023-04-13","close":47.9095},{"date":"2023-04-14","close":47.6208},{"date":"2023-04-17","close":47.8797},{"date":"2023-04-18","close":47.7701},{"date":"2023-04-19","close":47.0732},{"date":"2023-04-20","close":46.7347},{"date":"2023-04-21","close":46.9537},{"date":"2023-04-24","close":46.5157},{"date":"2023-04-25","close":44.8828},{"date":"2023-04-26","close":44.7534},{"date":"2023-04-27","close":45.3109},{"date":"2023-04-28","close":44.7136},{"date":"2023-05-01","close":44.4248},{"date":"2023-05-02","close":43.3595},{"date":"2023-05-03","close":43.4193},{"date":"2023-05-04","close":43.1903},{"date":"2023-05-05","close":44.2556},{"date":"2023-05-08","close":45.082},{"date":"2023-05-09","close":45.072},{"date":"2023-05-10","close":45.9282},{"date":"2023-05-11","close":45.7092},{"date":"2023-05-12","close":45.5001},{"date":"2023-05-15","close":46.1274},{"date":"2023-05-16","close":45.7391},{"date":"2023-05-17","close":46.2668},{"date":"2023-05-18","close":46.9836},{"date":"2023-05-19","close":47.1429},{"date":"2023-05-22","close":47.6805},{"date":"2023-05-23","close":46.9736},{"date":"2023-05-24","close":47.2225},{"date":"2023-05-25","close":47.3719},{"date":"2023-05-26","close":48.3874},{"date":"2023-05-30","close":48.8554},{"date":"2023-05-31","close":49.2138},{"date":"2023-06-01","close":48.8554},{"date":"2023-06-02","close":49.0545},{"date":"2023-06-05","close":49.0047},{"date":"2023-06-06","close":49.174},{"date":"2023-06-07","close":48.3277},{"date":"2023-06-08","close":48.716},{"date":"2023-06-09","close":48.6961},{"date":"2023-06-12","close":49.4826},{"date":"2023-06-13","close":50.08},{"date":"2023-06-14","close":50.1895},{"date":"2023-06-15","close":51.1851},{"date":"2023-06-16","close":50.8466},{"date":"2023-06-20","close":50.1995},{"date":"2023-06-21","close":49.4623},{"date":"2023-06-22","close":49.6117},{"date":"2023-06-23","close":48.9442},{"date":"2023-06-26","close":48.745},{"date":"2023-06-27","close":49.6017},{"date":"2023-06-28","close":49.6715},{"date":"2023-06-29","close":49.9504},{"date":"2023-06-30","close":50.3888},{"date":"2023-07-03","close":50.329},{"date":"2023-07-05","close":50.0799},{"date":"2023-07-06","close":49.5021},{"date":"2023-07-07","close":49.4423},{"date":"2023-07-10","close":50.2493},{"date":"2023-07-11","close":50.5382},{"date":"2023-07-12","close":49.8209},{"date":"2023-07-13","close":50.8171},{"date":"2023-07-14","close":50.3489},{"date":"2023-07-17","close":50.9666},{"date":"2023-07-18","close":51.3651},{"date":"2023-07-19","close":51.4547},{"date":"2023-07-20","close":50.5382},{"date":"2023-07-21","close":50.6677},{"date":"2023-07-24","close":50.5183},{"date":"2023-07-25","close":51.0662},{"date":"2023-07-26","close":51.375},{"date":"2023-07-27","close":50.9068},{"date":"2023-07-28","close":51.4945},{"date":"2023-07-31","close":52.162},{"date":"2023-08-01","close":52.5207},{"date":"2023-08-02","close":51.1957},{"date":"2023-08-03","close":51.5444},{"date":"2023-08-04","close":50.5681},{"date":"2023-08-07","close":50.8669},{"date":"2023-08-08","close":50.0201},{"date":"2023-08-09","close":50.2393},{"date":"2023-08-10","close":50.598},{"date":"2023-08-11","close":50.6278},{"date":"2023-08-14","close":50.9865},{"date":"2023-08-15","close":50.3788},{"date":"2023-08-16","close":49.8807},{"date":"2023-08-17","close":49.0937},{"date":"2023-08-18","close":49.3029},{"date":"2023-08-21","close":50.1895},{"date":"2023-08-22","close":50.0899},{"date":"2023-08-23","close":50.7474},{"date":"2023-08-24","close":50.1198},{"date":"2023-08-25","close":50.8669},{"date":"2023-08-28","close":51.0064},{"date":"2023-08-29","close":51.375},{"date":"2023-08-30","close":51.7934},{"date":"2023-08-31","close":52.6302},{"date":"2023-09-01","close":53.0088},{"date":"2023-09-05","close":53.0487},{"date":"2023-09-06","close":52.8494},{"date":"2023-09-07","close":52.5306},{"date":"2023-09-08","close":52.5107},{"date":"2023-09-11","close":53.0487},{"date":"2023-09-12","close":52.5306},{"date":"2023-09-13","close":52.3613},{"date":"2023-09-14","close":52.5306},{"date":"2023-09-15","close":51.8034},{"date":"2023-09-18","close":51.7735},{"date":"2023-09-19","close":51.6141},{"date":"2023-09-20","close":51.7137},{"date":"2023-09-21","close":51.1358},{"date":"2023-09-22","close":51.1458},{"date":"2023-09-25","close":50.9764},{"date":"2023-09-26","close":50.4383},{"date":"2023-09-27","close":50.8867},{"date":"2023-09-28","close":51.365},{"date":"2023-09-29","close":51.4148},{"date":"2023-10-02","close":51.5942},{"date":"2023-10-03","close":50.6874},{"date":"2023-10-04","close":50.7472},{"date":"2023-10-05","close":50.6077},{"date":"2023-10-06","close":51.8233},{"date":"2023-10-09","close":52.6105},{"date":"2023-10-10","close":53.0091},{"date":"2023-10-11","close":53.318},{"date":"2023-10-12","close":52.7899},{"date":"2023-10-13","close":52.3813},{"date":"2023-10-16","close":53.308},{"date":"2023-10-17","close":53.3977},{"date":"2023-10-18","close":52.9194},{"date":"2023-10-19","close":52.4013},{"date":"2023-10-20","close":51.2155},{"date":"2023-10-23","close":50.7771},{"date":"2023-10-24","close":51.355},{"date":"2023-10-25","close":50.2789},{"date":"2023-10-26","close":49.9999},{"date":"2023-10-27","close":49.691},{"date":"2023-10-30","close":49.97},{"date":"2023-10-31","close":50.7771},{"date":"2023-11-01","close":50.9764},{"date":"2023-11-02","close":51.4347},{"date":"2023-11-03","close":52.2219},{"date":"2023-11-06","close":51.923},{"date":"2023-11-07","close":52.5208},{"date":"2023-11-08","close":52.6105},{"date":"2023-11-09","close":52.3913},{"date":"2023-11-10","close":53.1984},{"date":"2023-11-13","close":53.3778},{"date":"2023-11-14","close":54.7628},{"date":"2023-11-15","close":54.424},{"date":"2023-11-16","close":53.9357},{"date":"2023-11-17","close":54.3941},{"date":"2023-11-20","close":54.8923},{"date":"2023-11-21","close":55.0716},{"date":"2023-11-22","close":55.1813},{"date":"2023-11-24","close":55.52},{"date":"2023-11-27","close":55.52},{"date":"2023-11-28","close":55.5699},{"date":"2023-11-29","close":56.4866},{"date":"2023-11-30","close":56.5563},{"date":"2023-12-01","close":57.2837},{"date":"2023-12-04","close":57.6822},{"date":"2023-12-05","close":57.4232},{"date":"2023-12-06","close":57.2339},{"date":"2023-12-07","close":57.204},{"date":"2023-12-08","close":57.4232},{"date":"2023-12-11","close":58.0011},{"date":"2023-12-12","close":58.6488},{"date":"2023-12-13","close":59.3263},{"date":"2023-12-14","close":59.2865},{"date":"2023-12-15","close":59.7349},{"date":"2023-12-18","close":59.9042},{"date":"2023-12-19","close":60.3526},{"date":"2023-12-20","close":59.5754},{"date":"2023-12-21","close":60.1434},{"date":"2023-12-22","close":60.3925},{"date":"2023-12-26","close":60.7512},{"date":"2023-12-27","close":60.6354},{"date":"2023-12-28","close":60.5656},{"date":"2023-12-29","close":60.2762},{"date":"2024-01-02","close":59.2585},{"date":"2024-01-03","close":58.59},{"date":"2024-01-04","close":58.4104},{"date":"2024-01-05","close":58.2906},{"date":"2024-01-08","close":59.4481},{"date":"2024-01-09","close":60.2962},{"date":"2024-01-10","close":61.1743},{"date":"2024-01-11","close":61.5035},{"date":"2024-01-12","close":61.9425},{"date":"2024-01-16","close":61.6731},{"date":"2024-01-17","close":61.2641},{"date":"2024-01-18","close":61.8328},{"date":"2024-01-19","close":62.1421},{"date":"2024-01-22","close":63.2496},{"date":"2024-01-23","close":63.2197},{"date":"2024-01-24","close":63.0202},{"date":"2024-01-25","close":62.9902},{"date":"2024-01-26","close":63.2496},{"date":"2024-01-29","close":64.0778},{"date":"2024-01-30","close":64.0978},{"date":"2024-01-31","close":62.3417},{"date":"2024-02-01","close":63.1898},{"date":"2024-02-02","close":63.4093},{"date":"2024-02-05","close":62.7607},{"date":"2024-02-06","close":63.09},{"date":"2024-02-07","close":64.5368},{"date":"2024-02-08","close":65.3051},{"date":"2024-02-09","close":67.0412},{"date":"2024-02-12","close":66.5124},{"date":"2024-02-13","close":65.4747},{"date":"2024-02-14","close":66.5523},{"date":"2024-02-15","close":65.8638},{"date":"2024-02-16","close":64.9459},{"date":"2024-02-20","close":64.2973},{"date":"2024-02-21","close":61.0944},{"date":"2024-02-22","close":62.6909},{"date":"2024-02-23","close":63.2796},{"date":"2024-02-26","close":63.9481},{"date":"2024-02-27","close":64.1876},{"date":"2024-02-28","close":64.1377},{"date":"2024-02-29","close":65.0756},{"date":"2024-03-01","close":65.1854},{"date":"2024-03-04","close":65.2253},{"date":"2024-03-05","close":63.4791},{"date":"2024-03-06","close":64.2175},{"date":"2024-03-07","close":65.0856},{"date":"2024-03-08","close":64.3771},{"date":"2024-03-11","close":64.437},{"date":"2024-03-12","close":64.7563},{"date":"2024-03-13","close":64.5967},{"date":"2024-03-14","close":63.7186},{"date":"2024-03-15","close":62.7208},{"date":"2024-03-18","close":63.1998},{"date":"2024-03-19","close":63.2197},{"date":"2024-03-20","close":64.0279},{"date":"2024-03-21","close":64.3672},{"date":"2024-03-22","close":64.0978},{"date":"2024-03-25","close":63.7186},{"date":"2024-03-26","close":63.7196},{"date":"2024-03-27","close":63.6198},{"date":"2024-03-28","close":63.9691},{"date":"2024-04-01","close":64.0888},{"date":"2024-04-02","close":63.6198},{"date":"2024-04-03","close":63.6098},{"date":"2024-04-04","close":62.7018},{"date":"2024-04-05","close":63.4003},{"date":"2024-04-08","close":63.3404},{"date":"2024-04-09","close":63.7595},{"date":"2024-04-10","close":63.3005},{"date":"2024-04-11","close":63.8693},{"date":"2024-04-12","close":62.7118},{"date":"2024-04-15","close":61.2051},{"date":"2024-04-16","close":61.1153},{"date":"2024-04-17","close":60.4867},{"date":"2024-04-18","close":60.347},{"date":"2024-04-19","close":59.898},{"date":"2024-04-22","close":60.6065},{"date":"2024-04-23","close":61.8936},{"date":"2024-04-24","close":61.9236},{"date":"2024-04-25","close":61.8038},{"date":"2024-04-26","close":62.4225},{"date":"2024-04-29","close":62.7018},{"date":"2024-04-30","close":61.4845},{"date":"2024-05-01","close":61.1353},{"date":"2024-05-02","close":61.0854},{"date":"2024-05-03","close":60.6164},{"date":"2024-05-06","close":61.5045},{"date":"2024-05-07","close":61.4346},{"date":"2024-05-08","close":60.9058},{"date":"2024-05-09","close":60.836},{"date":"2024-05-10","close":61.265},{"date":"2024-05-13","close":61.4546},{"date":"2024-05-14","close":61.9635},{"date":"2024-05-15","close":62.9713},{"date":"2024-05-16","close":62.9413},{"date":"2024-05-17","close":62.8316},{"date":"2024-05-20","close":63.0611},{"date":"2024-05-21","close":62.622},{"date":"2024-05-22","close":62.5322},{"date":"2024-05-23","close":61.9834},{"date":"2024-05-24","close":62.5222},{"date":"2024-05-28","close":61.5644},{"date":"2024-05-29","close":61.1852},{"date":"2024-05-30","close":59.5787},{"date":"2024-05-31","close":59.6586},{"date":"2024-06-03","close":59.3792},{"date":"2024-06-04","close":59.2495},{"date":"2024-06-05","close":60.5266},{"date":"2024-06-06","close":60.5067},{"date":"2024-06-07","close":60.5266},{"date":"2024-06-10","close":61.3848},{"date":"2024-06-11","close":61.5743},{"date":"2024-06-12","close":62.3327},{"date":"2024-06-13","close":62.5322},{"date":"2024-06-14","close":62.8316},{"date":"2024-06-17","close":63.4203},{"date":"2024-06-18","close":63.1309},{"date":"2024-06-20","close":62.642},{"date":"2024-06-21","close":62.7018},{"date":"2024-06-24","close":62.5123},{"date":"2024-06-25","close":62.7118},{"date":"2024-06-26","close":62.5721},{"date":"2024-06-27","close":64.1653},{"date":"2024-06-28","close":64.6145},{"date":"2024-07-01","close":64.7043},{"date":"2024-07-02","close":65.0138},{"date":"2024-07-03","close":65.3532},{"date":"2024-07-05","close":65.4829},{"date":"2024-07-08","close":65.1635},{"date":"2024-07-09","close":64.5346},{"date":"2024-07-10","close":64.5945},{"date":"2024-07-11","close":64.7443},{"date":"2024-07-12","close":65.2933},{"date":"2024-07-15","close":65.9122},{"date":"2024-07-16","close":66.3514},{"date":"2024-07-17","close":65.0138},{"date":"2024-07-18","close":64.1254},{"date":"2024-07-19","close":63.5364},{"date":"2024-07-22","close":63.6063},{"date":"2024-07-23","close":64.2451},{"date":"2024-07-24","close":62.3885},{"date":"2024-07-25","close":62.8377},{"date":"2024-07-26","close":63.207},{"date":"2024-07-29","close":63.0772},{"date":"2024-07-30","close":63.1471},{"date":"2024-07-31","close":64.2052},{"date":"2024-08-01","close":62.059},{"date":"2024-08-02","close":61.2106},{"date":"2024-08-05","close":59.853},{"date":"2024-08-06","close":60.1325},{"date":"2024-08-07","close":60.6615},{"date":"2024-08-08","close":62.2787},{"date":"2024-08-09","close":63.1172},{"date":"2024-08-12","close":62.7578},{"date":"2024-08-13","close":64.1054},{"date":"2024-08-14","close":64.7742},{"date":"2024-08-15","close":65.8722},{"date":"2024-08-16","close":66.1617},{"date":"2024-08-19","close":66.9204},{"date":"2024-08-20","close":67.1999},{"date":"2024-08-21","close":67.4594},{"date":"2024-08-22","close":66.7706},{"date":"2024-08-23","close":67.5991},{"date":"2024-08-26","close":67.0801},{"date":"2024-08-27","close":67.2897},{"date":"2024-08-28","close":66.7806},{"date":"2024-08-29","close":66.9803},{"date":"2024-08-30","close":67.4594},{"date":"2024-09-03","close":65.9421},{"date":"2024-09-04","close":65.2234},{"date":"2024-09-05","close":64.7542},{"date":"2024-09-06","close":62.9475},{"date":"2024-09-09","close":63.3368},{"date":"2024-09-10","close":63.786},{"date":"2024-09-11","close":64.5446},{"date":"2024-09-12","close":65.4031},{"date":"2024-09-13","close":66.1617},{"date":"2024-09-16","close":66.591},{"date":"2024-09-17","close":66.4412},{"date":"2024-09-18","close":65.8722},{"date":"2024-09-19","close":67.0202},{"date":"2024-09-20","close":67.8786},{"date":"2024-09-23","close":68.4376},{"date":"2024-09-24","close":68.4376},{"date":"2024-09-25","close":67.9286},{"date":"2024-09-26","close":68.1681},{"date":"2024-09-27","close":67.9814},{"date":"2024-09-30","close":68.1811},{"date":"2024-10-01","close":67.2325},{"date":"2024-10-02","close":67.558},{"date":"2024-10-03","close":67.3323},{"date":"2024-10-04","close":68.4807},{"date":"2024-10-07","close":67.7268},{"date":"2024-10-08","close":68.8302},{"date":"2024-10-09","close":70.2881},{"date":"2024-10-10","close":71.3266},{"date":"2024-10-11","close":71.5662},{"date":"2024-10-14","close":71.6461},{"date":"2024-10-15","close":70.9471},{"date":"2024-10-16","close":71.1768},{"date":"2024-10-17","close":71.1268},{"date":"2024-10-18","close":71.2467},{"date":"2024-10-21","close":70.987},{"date":"2024-10-22","close":70.5976},{"date":"2024-10-23","close":69.2995},{"date":"2024-10-24","close":69.6789},{"date":"2024-10-25","close":70.0784},{"date":"2024-10-28","close":70.1682},{"date":"2024-10-29","close":71.1468},{"date":"2024-10-30","close":70.3679},{"date":"2024-10-31","close":69.2196},{"date":"2024-11-01","close":69.2296},{"date":"2024-11-04","close":69.1797},{"date":"2024-11-05","close":70.2082},{"date":"2024-11-06","close":73.0441},{"date":"2024-11-07","close":73.7331},{"date":"2024-11-08","close":74.0526},{"date":"2024-11-11","close":74.7216},{"date":"2024-11-12","close":74.7316},{"date":"2024-11-13","close":74.5419},{"date":"2024-11-14","close":72.4949},{"date":"2024-11-15","close":70.8472},{"date":"2024-11-18","close":70.5477},{"date":"2024-11-19","close":71.007},{"date":"2024-11-20","close":71.3465},{"date":"2024-11-21","close":73.1439},{"date":"2024-11-22","close":73.4934},{"date":"2024-11-25","close":73.5234},{"date":"2024-11-26","close":74.0226},{"date":"2024-11-27","close":72.8244},{"date":"2024-11-29","close":73.3336},{"date":"2024-12-02","close":74.0027},{"date":"2024-12-03","close":74.0826},{"date":"2024-12-04","close":75.6203},{"date":"2024-12-05","close":75.161},{"date":"2024-12-06","close":76.3393},{"date":"2024-12-09","close":75.5904},{"date":"2024-12-10","close":74.3921},{"date":"2024-12-11","close":75.5005},{"date":"2024-12-12","close":75.7701},{"date":"2024-12-13","close":76.7187},{"date":"2024-12-16","close":78.8257},{"date":"2024-12-17","close":77.9469},{"date":"2024-12-18","close":74.2923},{"date":"2024-12-19","close":74.0626},{"date":"2024-12-20","close":74.8514},{"date":"2024-12-23","close":75.4705},{"date":"2024-12-24","close":76.0497},{"date":"2024-12-26","close":76.529},{"date":"2024-12-27","close":75.7401},{"date":"2024-12-30","close":74.7749},{"date":"2024-12-31","close":74.4351},{"date":"2025-01-02","close":74.4851},{"date":"2025-01-03","close":75.3145},{"date":"2025-01-06","close":75.5343},{"date":"2025-01-07","close":74.605},{"date":"2025-01-08","close":74.6849},{"date":"2025-01-10","close":74.1054},{"date":"2025-01-13","close":73.8455},{"date":"2025-01-14","close":74.2153},{"date":"2025-01-15","close":75.3844},{"date":"2025-01-16","close":75.944},{"date":"2025-01-17","close":76.4037},{"date":"2025-01-21","close":78.1624},{"date":"2025-01-22","close":78.7719},{"date":"2025-01-23","close":78.5621},{"date":"2025-01-24","close":78.582},{"date":"2025-01-27","close":76.5136},{"date":"2025-01-28","close":78.5421},{"date":"2025-01-29","close":77.8226},{"date":"2025-01-30","close":78.9118},{"date":"2025-01-31","close":78.9918},{"date":"2025-02-03","close":78.5021},{"date":"2025-02-04","close":79.4614},{"date":"2025-02-05","close":80.6805},{"date":"2025-02-06","close":80.051},{"date":"2025-02-07","close":80.5406},{"date":"2025-02-10","close":82.2593},{"date":"2025-02-11","close":81.6498},{"date":"2025-02-12","close":81.7897},{"date":"2025-02-13","close":82.759},{"date":"2025-02-14","close":82.5092},{"date":"2025-02-18","close":82.5991},{"date":"2025-02-19","close":81.9196},{"date":"2025-02-20","close":80.5306},{"date":"2025-02-21","close":78.3522},{"date":"2025-02-24","close":77.0931},{"date":"2025-02-25","close":76.4536},{"date":"2025-02-26","close":77.1631},{"date":"2025-02-27","close":75.5243},{"date":"2025-02-28","close":76.3037},{"date":"2025-03-03","close":74.6549},{"date":"2025-03-04","close":75.3344},{"date":"2025-03-05","close":76.3337},{"date":"2025-03-06","close":73.9954},{"date":"2025-03-07","close":75.0846},{"date":"2025-03-10","close":72.0768},{"date":"2025-03-11","close":72.9062},{"date":"2025-03-12","close":73.196},{"date":"2025-03-13","close":71.4773},{"date":"2025-03-14","close":73.8256},{"date":"2025-03-17","close":74.9647},{"date":"2025-03-18","close":74.4651},{"date":"2025-03-19","close":75.4544},{"date":"2025-03-20","close":74.4451},{"date":"2025-03-21","close":74.4051},{"date":"2025-03-24","close":75.6042},{"date":"2025-03-25","close":76.4336},{"date":"2025-03-26","close":74.9747},{"date":"2025-03-27","close":73.7856},{"date":"2025-03-28","close":72.3466},{"date":"2025-03-31","close":71.7471},{"date":"2025-04-01","close":72.3067},{"date":"2025-04-02","close":73.186},{"date":"2025-04-03","close":69.0391},{"date":"2025-04-04","close":64.6323},{"date":"2025-04-07","close":64.8922},{"date":"2025-04-08","close":64.8122},{"date":"2025-04-09","close":72.2068},{"date":"2025-04-10","close":69.8885},{"date":"2025-04-11","close":71.0576},{"date":"2025-04-14","close":71.0476},{"date":"2025-04-15","close":71.5273},{"date":"2025-04-16","close":70.4481},{"date":"2025-04-17","close":70.0583},{"date":"2025-04-21","close":67.77},{"date":"2025-04-22","close":68.4295},{"date":"2025-04-23","close":70.0683},{"date":"2025-04-24","close":72.2567},{"date":"2025-04-25","close":73.3559},{"date":"2025-04-28","close":73.7556},{"date":"2025-04-29","close":74.7249},{"date":"2025-04-30","close":74.5051},{"date":"2025-05-01","close":74.6949},{"date":"2025-05-02","close":75.8341},{"date":"2025-05-05","close":76.3037},{"date":"2025-05-06","close":76.1339},{"date":"2025-05-07","close":76.4236},{"date":"2025-05-08","close":77.1031},{"date":"2025-05-09","close":77.0032},{"date":"2025-05-12","close":79.6413},{"date":"2025-05-13","close":80.5006},{"date":"2025-05-14","close":79.941},{"date":"2025-05-15","close":80.4207},{"date":"2025-05-16","close":80.9803},{"date":"2025-05-19","close":80.9603},{"date":"2025-05-20","close":81.2101},{"date":"2025-05-21","close":79.7412},{"date":"2025-05-22","close":80.6805},{"date":"2025-05-23","close":80.9203},{"date":"2025-05-27","close":82.2194},{"date":"2025-05-28","close":81.0902},{"date":"2025-05-29","close":80.8504},{"date":"2025-05-30","close":81.7797},{"date":"2025-06-02","close":83.1187},{"date":"2025-06-03","close":84.108},{"date":"2025-06-04","close":83.7882},{"date":"2025-06-05","close":84.058},{"date":"2025-06-06","close":84.3678},{"date":"2025-06-09","close":83.7383},{"date":"2025-06-10","close":83.4585},{"date":"2025-06-11","close":83.3985},{"date":"2025-06-12","close":83.6083},{"date":"2025-06-13","close":82.779},{"date":"2025-06-16","close":83.6583},{"date":"2025-06-17","close":83.6683},{"date":"2025-06-18","close":83.2786},{"date":"2025-06-20","close":82.3493},{"date":"2025-06-23","close":84.088},{"date":"2025-06-24","close":84.3878},{"date":"2025-06-25","close":84.9374},{"date":"2025-06-26","close":85.5469},{"date":"2025-06-27","close":85.1372},{"date":"2025-06-30","close":86.3064},{"date":"2025-07-01","close":84.9474},{"date":"2025-07-02","close":85.0373},{"date":"2025-07-03","close":86.6461},{"date":"2025-07-07","close":86.3064},{"date":"2025-07-08","close":86.4962},{"date":"2025-07-09","close":87.6354},{"date":"2025-07-10","close":84.6776},{"date":"2025-07-11","close":82.8889},{"date":"2025-07-14","close":83.7782},{"date":"2025-07-15","close":83.6083},{"date":"2025-07-16","close":83.8182},{"date":"2025-07-17","close":84.4777},{"date":"2025-07-18","close":84.9074},{"date":"2025-07-21","close":85.7168},{"date":"2025-07-22","close":85.2271},{"date":"2025-07-23","close":85.6868},{"date":"2025-07-24","close":85.8067},{"date":"2025-07-25","close":86.3263},{"date":"2025-07-28","close":86.3463},{"date":"2025-07-29","close":86.6663},{"date":"2025-07-30","close":85.9468},{"date":"2025-07-31","close":84.8277},{"date":"2025-08-01","close":83.3587},{"date":"2025-08-04","close":84.9276},{"date":"2025-08-05","close":83.3887},{"date":"2025-08-06","close":84.6978},{"date":"2025-08-07","close":82.1996},{"date":"2025-08-08","close":81.62},{"date":"2025-08-11","close":81.2703},{"date":"2025-08-12","close":83.2288},{"date":"2025-08-13","close":83.8284},{"date":"2025-08-14","close":82.3695},{"date":"2025-08-15","close":82.8391},{"date":"2025-08-18","close":83.049},{"date":"2025-08-19","close":82.5393},{"date":"2025-08-20","close":82.4494},{"date":"2025-08-21","close":82.0897},{"date":"2025-08-22","close":83.1889},{"date":"2025-08-25","close":82.5194},{"date":"2025-08-26","close":82.5294},{"date":"2025-08-27","close":83.7085},{"date":"2025-08-28","close":85.0275},{"date":"2025-08-29","close":84.328},{"date":"2025-09-02","close":83.1589},{"date":"2025-09-03","close":83.0889},{"date":"2025-09-04","close":83.3088},{"date":"2025-09-05","close":84.8776},{"date":"2025-09-08","close":86.1267},{"date":"2025-09-09","close":85.8269},{"date":"2025-09-10","close":85.8869},{"date":"2025-09-11","close":86.6563},{"date":"2025-09-12","close":85.3972},{"date":"2025-09-15","close":86.0368},{"date":"2025-09-16","close":85.767},{"date":"2025-09-17","close":85.3573},{"date":"2025-09-18","close":87.2859},{"date":"2025-09-19","close":87.6956},{"date":"2025-09-22","close":87.8455},{"date":"2025-09-23","close":86.9361},{"date":"2025-09-24","close":86.3266},{"date":"2025-09-25","close":86.2067},{"date":"2025-09-26","close":86.7363},{"date":"2025-09-29","close":86.9461},{"date":"2025-09-30","close":86.7363},{"date":"2025-10-01","close":87.0261},{"date":"2025-10-02","close":87.8854},{"date":"2025-10-03","close":87.3558},{"date":"2025-10-06","close":88.0553},{"date":"2025-10-07","close":86.8162},{"date":"2025-10-08","close":89.1045},{"date":"2025-10-09","close":89.0246},{"date":"2025-10-10","close":86.1067},{"date":"2025-10-13","close":87.7056},{"date":"2025-10-14","close":86.4265},{"date":"2025-10-15","close":86.4765},{"date":"2025-10-16","close":85.1774},{"date":"2025-10-17","close":85.2174},{"date":"2025-10-20","close":86.6463},{"date":"2025-10-21","close":87.3158},{"date":"2025-10-22","close":86.4165},{"date":"2025-10-23","close":87.3558},{"date":"2025-10-24","close":88.2452},{"date":"2025-10-27","close":88.5449},{"date":"2025-10-28","close":88.9946},{"date":"2025-10-29","close":86.1767},{"date":"2025-10-30","close":86.0368},{"date":"2025-10-31","close":87.5457},{"date":"2025-11-03","close":87.3258},{"date":"2025-11-04","close":85.0875},{"date":"2025-11-05","close":85.1574},{"date":"2025-11-06","close":84.9975},{"date":"2025-11-07","close":85.5172},{"date":"2025-11-10","close":86.8961},{"date":"2025-11-11","close":87.086},{"date":"2025-11-12","close":85.9568},{"date":"2025-11-13","close":84.358},{"date":"2025-11-14","close":84.358},{"date":"2025-11-17","close":82.9391},{"date":"2025-11-18","close":82.3595},{"date":"2025-11-19","close":82.4794},{"date":"2025-11-20","close":80.6707},{"date":"2025-11-21","close":80.6807},{"date":"2025-11-24","close":82.0997},{"date":"2025-11-25","close":83.5786},{"date":"2025-11-26","close":82.9291},{"date":"2025-11-28","close":83.6885},{"date":"2025-12-01","close":82.4894},{"date":"2025-12-02","close":83.1989},{"date":"2025-12-03","close":84.2581},{"date":"2025-12-04","close":84.2381},{"date":"2025-12-05","close":84.2181},{"date":"2025-12-08","close":84.9176},{"date":"2025-12-09","close":85.2274},{"date":"2025-12-10","close":85.8369},{"date":"2025-12-11","close":85.2374},{"date":"2025-12-12","close":83.3388},{"date":"2025-12-15","close":81.7799},{"date":"2025-12-16","close":81.71},{"date":"2025-12-17","close":79.9812},{"date":"2025-12-18","close":81.0504},{"date":"2025-12-19","close":81.62},{"date":"2025-12-22","close":82.3095},{"date":"2025-12-23","close":81.7799},{"date":"2025-12-24","close":81.8698},{"date":"2025-12-26","close":81.9398},{"date":"2025-12-29","close":81.3602},{"date":"2025-12-30","close":81.29},{"date":"2025-12-31","close":80.37},{"date":"2026-01-02","close":79.29},{"date":"2026-01-05","close":80.11},{"date":"2026-01-06","close":80.6},{"date":"2026-01-07","close":81.58},{"date":"2026-01-08","close":80.49},{"date":"2026-01-09","close":80.48},{"date":"2026-01-12","close":80.78},{"date":"2026-01-13","close":80.6},{"date":"2026-01-14","close":80.11},{"date":"2026-01-15","close":79.93},{"date":"2026-01-16","close":79.4},{"date":"2026-01-20","close":77.44},{"date":"2026-01-21","close":77.53},{"date":"2026-01-22","close":78.49},{"date":"2026-01-23","close":78.51},{"date":"2026-01-26","close":80.21},{"date":"2026-01-27","close":80.96},{"date":"2026-01-28","close":80.25},{"date":"2026-01-29","close":77.8},{"date":"2026-01-30","close":77.25},{"date":"2026-02-02","close":77.64},{"date":"2026-02-03","close":75.12},{"date":"2026-02-04","close":74.46},{"date":"2026-02-05","close":72.88},{"date":"2026-02-06","close":75.29},{"date":"2026-02-09","close":76.73},{"date":"2026-02-10","close":77.53},{"date":"2026-02-11","close":76.98},{"date":"2026-02-12","close":75.78},{"date":"2026-02-13","close":77.89},{"date":"2026-02-17","close":76.52},{"date":"2026-02-18","close":76.93},{"date":"2026-02-19","close":76.5},{"date":"2026-02-20","close":74.17},{"date":"2026-02-23","close":70.69},{"date":"2026-02-24","close":71.24},{"date":"2026-02-25","close":72.63},{"date":"2026-02-26","close":73.7},{"date":"2026-02-27","close":73.16},{"date":"2026-03-02","close":74.69},{"date":"2026-03-03","close":75.25},{"date":"2026-03-04","close":75.9},{"date":"2026-03-05","close":77.46},{"date":"2026-03-06","close":77.77},{"date":"2026-03-09","close":78.23},{"date":"2026-03-10","close":77.9},{"date":"2026-03-11","close":78.44},{"date":"2026-03-12","close":77.97},{"date":"2026-03-13","close":77.91},{"date":"2026-03-16","close":76.87},{"date":"2026-03-17","close":77.55},{"date":"2026-03-18","close":78.13},{"date":"2026-03-19","close":78.39},{"date":"2026-03-20","close":76.49},{"date":"2026-03-23","close":78.09},{"date":"2026-03-24","close":75.58},{"date":"2026-03-25","close":75.99},{"date":"2026-03-26","close":75.73},{"date":"2026-03-27","close":72.66},{"date":"2026-03-30","close":72.44},{"date":"2026-03-31","close":75.09},{"date":"2026-04-01","close":76.17},{"date":"2026-04-02","close":77.17},{"date":"2026-04-06","close":77.41},{"date":"2026-04-07","close":78.55},{"date":"2026-04-08","close":78.81},{"date":"2026-04-09","close":74.8},{"date":"2026-04-10","close":71.17},{"date":"2026-04-13","close":74.28},{"date":"2026-04-14","close":73.48},{"date":"2026-04-15","close":75.95},{"date":"2026-04-16","close":77.77},{"date":"2026-04-17","close":78.57},{"date":"2026-04-20","close":79.0},{"date":"2026-04-21","close":80.26},{"date":"2026-04-22","close":81.01},{"date":"2026-04-23","close":78.09},{"date":"2026-04-24","close":78.65},{"date":"2026-04-27","close":79.51},{"date":"2026-04-28","close":79.21},{"date":"2026-04-29","close":80.51},{"date":"2026-04-30","close":79.25},{"date":"2026-05-01","close":80.78},{"date":"2026-05-04","close":82.07},{"date":"2026-05-05","close":83.77},{"date":"2026-05-06","close":83.12},{"date":"2026-05-07","close":84.71},{"date":"2026-05-08","close":85.62},{"date":"2026-05-11","close":85.35},{"date":"2026-05-12","close":84.29},{"date":"2026-05-13","close":85.15},{"date":"2026-05-14","close":87.6},{"date":"2026-05-15","close":88.55},{"date":"2026-05-18","close":91.25},{"date":"2026-05-19","close":91.3},{"date":"2026-05-20","close":92.94},{"date":"2026-05-21","close":92.7},{"date":"2026-05-22","close":94.85},{"date":"2026-05-26","close":95.42},{"date":"2026-05-27","close":91.79},{"date":"2026-05-28","close":93.88},{"date":"2026-05-29","close":99.35},{"date":"2026-06-01","close":105.0},{"date":"2026-06-02","close":105.37},{"date":"2026-06-03","close":102.21},{"date":"2026-06-04","close":101.14},{"date":"2026-06-05","close":97.3},{"date":"2026-06-08","close":96.78},{"date":"2026-06-09","close":95.09},{"date":"2026-06-10","close":94.1},{"date":"2026-06-11","close":96.62},{"date":"2026-06-12","close":96.05},{"date":"2026-06-15","close":97.38},{"date":"2026-06-16","close":95.91},{"date":"2026-06-17","close":95.38},{"date":"2026-06-18","close":96.0},{"date":"2026-06-22","close":94.78},{"date":"2026-06-23","close":95.96},{"date":"2026-06-24","close":96.02},{"date":"2026-06-25","close":96.27},{"date":"2026-06-26","close":98.65},{"date":"2026-06-29","close":102.53},{"date":"2026-06-30","close":104.93},{"date":"2026-07-01","close":107.1},{"date":"2026-07-02","close":106.97},{"date":"2026-07-06","close":110.27},{"date":"2026-07-07","close":109.72},{"date":"2026-07-08","close":108.85},{"date":"2026-07-09","close":111.88},{"date":"2026-07-10","close":108.98},{"date":"2026-07-13","close":109.28},{"date":"2026-07-14","close":114.29},{"date":"2026-07-15","close":111.24},{"date":"2026-07-16","close":110.1},{"date":"2026-07-17","close":111.04},{"date":"2026-07-20","close":110.08},{"date":"2026-07-21","close":107.9},{"date":"2026-07-22","close":106.04},{"date":"2026-07-23","close":103.83},{"date":"2026-07-24","close":105.18},{"date":"2026-07-27","close":105.92},{"date":"2026-07-28","close":105.71},{"date":"2026-07-29","close":103.88},{"date":"2026-07-30","close":105.52},{"date":"2026-07-31","close":106.79},{"date":"2026-08-03","close":109.65},{"date":"2026-08-04","close":114.07},{"date":"2026-08-05","close":114.65},{"date":"2026-08-06","close":113.19},{"date":"2026-08-07","close":115.42},{"date":"2026-08-10","close":119.19},{"date":"2026-08-11","close":118.8},{"date":"2026-08-12","close":118.86},{"date":"2026-08-13","close":121.89},{"date":"2026-08-14","close":118.18},{"date":"2026-08-17","close":115.56},{"date":"2026-08-18","close":115.28},{"date":"2026-08-19","close":112.29},{"date":"2026-08-20","close":109.77},{"date":"2026-08-21","close":111.62},{"date":"2026-08-24","close":109.57},{"date":"2026-08-25","close":108.09},{"date":"2026-08-26","close":109.61},{"date":"2026-08-27","close":118.58},{"date":"2026-08-28","close":115.54},{"date":"2026-08-31","close":116.97},{"date":"2026-09-01","close":111.85},{"date":"2026-09-02","close":109.38},{"date":"2026-09-03","close":111.53},{"date":"2026-09-04","close":110.75},{"date":"2026-09-08","close":110.18},{"date":"2026-09-09","close":110.96},{"date":"2026-09-10","close":110.5},{"date":"2026-09-11","close":109.9},{"date":"2026-09-14","close":118.56},{"date":"2026-09-15","close":120.59},{"date":"2026-09-16","close":119.46},{"date":"2026-09-17","close":120.48},{"date":"2026-09-18","close":118.67},{"date":"2026-09-21","close":122.98},{"date":"2026-09-22","close":121.98},{"date":"2026-09-23","close":124.07},{"date":"2026-09-24","close":122.18},{"date":"2026-09-25","close":118.35},{"date":"2026-09-28","close":119.46},{"date":"2026-09-29","close":119.81},{"date":"2026-09-30","close":121.24},{"date":"2026-10-01","close":121.77},{"date":"2026-10-02","close":123.08},{"date":"2026-10-05","close":124.98},{"date":"2026-10-06","close":127.66},{"date":"2026-10-07","close":125.81},{"date":"2026-10-08","close":125.35},{"date":"2026-10-09","close":130.76},{"date":"2026-10-12","close":127.24},{"date":"2026-10-13","close":127.09},{"date":"2026-10-14","close":122.37},{"date":"2026-10-15","close":122.24},{"date":"2026-10-16","close":117.09},{"date":"2026-10-19","close":118.02},{"date":"2026-10-20","close":118.38},{"date":"2026-10-21","close":122.21},{"date":"2026-10-22","close":122.72},{"date":"2026-10-23","close":127.83}],"chart_data":[{"date":"2024-10-23","open":70.28,"high":70.35,"low":69.21,"close":69.3,"volume":50420,"rsi_14":61.09,"sma_20":69.69,"sma_60":66.8,"sma_120":64.84},{"date":"2024-10-24","open":69.59,"high":70.09,"low":69.42,"close":69.68,"volume":53985,"rsi_14":57.4,"sma_20":69.76,"sma_60":66.89,"sma_120":64.91},{"date":"2024-10-25","open":70.04,"high":71.1,"low":70.01,"close":70.08,"volume":172154,"rsi_14":65.18,"sma_20":69.87,"sma_60":67.02,"sma_120":64.98},{"date":"2024-10-28","open":70.4,"high":70.6,"low":70.06,"close":70.17,"volume":53350,"rsi_14":59.94,"sma_20":69.97,"sma_60":67.17,"sma_120":65.06},{"date":"2024-10-29","open":70.44,"high":71.24,"low":70.16,"close":71.15,"volume":102700,"rsi_14":56.87,"sma_20":70.16,"sma_60":67.36,"sma_120":65.14},{"date":"2024-10-30","open":70.86,"high":71.25,"low":70.25,"close":70.37,"volume":48266,"rsi_14":42.0,"sma_20":70.3,"sma_60":67.53,"sma_120":65.22},{"date":"2024-10-31","open":70.19,"high":70.42,"low":69.14,"close":69.22,"volume":153489,"rsi_14":33.0,"sma_20":70.4,"sma_60":67.67,"sma_120":65.29},{"date":"2024-11-01","open":69.29,"high":69.87,"low":69.16,"close":69.23,"volume":44106,"rsi_14":32.31,"sma_20":70.43,"sma_60":67.79,"sma_120":65.35},{"date":"2024-11-04","open":69.08,"high":69.48,"low":68.75,"close":69.18,"volume":54761,"rsi_14":35.7,"sma_20":70.51,"sma_60":67.89,"sma_120":65.41},{"date":"2024-11-05","open":69.35,"high":70.27,"low":69.35,"close":70.21,"volume":32695,"rsi_14":43.06,"sma_20":70.58,"sma_60":68.01,"sma_120":65.47},{"date":"2024-11-06","open":72.16,"high":73.13,"low":72.1,"close":73.04,"volume":85033,"rsi_14":59.82,"sma_20":70.71,"sma_60":68.16,"sma_120":65.56},{"date":"2024-11-07","open":73.48,"high":73.94,"low":73.11,"close":73.73,"volume":150037,"rsi_14":62.03,"sma_20":70.84,"sma_60":68.31,"sma_120":65.65},{"date":"2024-11-08","open":73.55,"high":74.12,"low":73.47,"close":74.05,"volume":52174,"rsi_14":64.75,"sma_20":70.96,"sma_60":68.45,"sma_120":65.74},{"date":"2024-11-11","open":74.46,"high":74.98,"low":74.29,"close":74.72,"volume":63570,"rsi_14":69.32,"sma_20":71.11,"sma_60":68.59,"sma_120":65.84},{"date":"2024-11-12","open":74.65,"high":74.8,"low":74.06,"close":74.73,"volume":78841,"rsi_14":78.94,"sma_20":71.3,"sma_60":68.72,"sma_120":65.94},{"date":"2024-11-13","open":74.86,"high":75.81,"low":74.54,"close":74.54,"volume":97912,"rsi_14":76.44,"sma_20":71.47,"sma_60":68.84,"sma_120":66.04},{"date":"2024-11-14","open":74.53,"high":74.56,"low":72.4,"close":72.49,"volume":134374,"rsi_14":61.14,"sma_20":71.54,"sma_60":68.93,"sma_120":66.13},{"date":"2024-11-15","open":71.84,"high":72.09,"low":70.52,"close":70.85,"volume":96299,"rsi_14":52.74,"sma_20":71.52,"sma_60":68.99,"sma_120":66.2},{"date":"2024-11-18","open":71.18,"high":71.18,"low":70.5,"close":70.55,"volume":89110,"rsi_14":47.44,"sma_20":71.5,"sma_60":69.04,"sma_120":66.28},{"date":"2024-11-19","open":70.31,"high":71.19,"low":70.06,"close":71.01,"volume":56311,"rsi_14":52.8,"sma_20":71.52,"sma_60":69.11,"sma_120":66.38},{"date":"2024-11-20","open":71.26,"high":71.51,"low":70.28,"close":71.35,"volume":59813,"rsi_14":60.04,"sma_20":71.62,"sma_60":69.17,"sma_120":66.47},{"date":"2024-11-21","open":71.85,"high":73.53,"low":71.76,"close":73.14,"volume":95732,"rsi_14":65.81,"sma_20":71.79,"sma_60":69.28,"sma_120":66.59},{"date":"2024-11-22","open":73.15,"high":73.63,"low":72.94,"close":73.49,"volume":63002,"rsi_14":67.01,"sma_20":71.97,"sma_60":69.39,"sma_120":66.71},{"date":"2024-11-25","open":74.24,"high":74.33,"low":73.29,"close":73.52,"volume":81134,"rsi_14":64.19,"sma_20":72.13,"sma_60":69.49,"sma_120":66.82},{"date":"2024-11-26","open":73.71,"high":74.05,"low":73.46,"close":74.02,"volume":44586,"rsi_14":55.24,"sma_20":72.28,"sma_60":69.62,"sma_120":66.93},{"date":"2024-11-27","open":73.89,"high":73.94,"low":72.52,"close":72.82,"volume":48389,"rsi_14":45.39,"sma_20":72.4,"sma_60":69.75,"sma_120":67.03},{"date":"2024-11-29","open":72.95,"high":73.57,"low":72.89,"close":73.33,"volume":45546,"rsi_14":46.42,"sma_20":72.61,"sma_60":69.89,"sma_120":67.13},{"date":"2024-12-02","open":73.54,"high":74.47,"low":73.54,"close":74.0,"volume":64654,"rsi_14":46.42,"sma_20":72.85,"sma_60":70.08,"sma_120":67.23},{"date":"2024-12-03","open":73.6,"high":74.13,"low":73.49,"close":74.08,"volume":55734,"rsi_14":46.79,"sma_20":73.09,"sma_60":70.26,"sma_120":67.33},{"date":"2024-12-04","open":75.04,"high":75.8,"low":74.66,"close":75.62,"volume":85476,"rsi_14":54.7,"sma_20":73.36,"sma_60":70.45,"sma_120":67.44},{"date":"2024-12-05","open":75.46,"high":75.67,"low":74.96,"close":75.16,"volume":47656,"rsi_14":63.5,"sma_20":73.47,"sma_60":70.63,"sma_120":67.54},{"date":"2024-12-06","open":75.69,"high":76.68,"low":75.69,"close":76.34,"volume":73734,"rsi_14":79.19,"sma_20":73.6,"sma_60":70.81,"sma_120":67.65},{"date":"2024-12-09","open":76.44,"high":76.72,"low":75.34,"close":75.59,"volume":85204,"rsi_14":75.58,"sma_20":73.68,"sma_60":70.97,"sma_120":67.75},{"date":"2024-12-10","open":75.38,"high":75.38,"low":74.08,"close":74.39,"volume":84404,"rsi_14":65.98,"sma_20":73.66,"sma_60":71.1,"sma_120":67.85},{"date":"2024-12-11","open":75.12,"high":75.7,"low":74.94,"close":75.5,"volume":158867,"rsi_14":68.28,"sma_20":73.7,"sma_60":71.25,"sma_120":67.96},{"date":"2024-12-12","open":75.24,"high":75.77,"low":74.73,"close":75.77,"volume":75774,"rsi_14":63.35,"sma_20":73.76,"sma_60":71.41,"sma_120":68.07},{"date":"2024-12-13","open":76.81,"high":77.03,"low":76.16,"close":76.72,"volume":77841,"rsi_14":65.45,"sma_20":73.97,"sma_60":71.58,"sma_120":68.18},{"date":"2024-12-16","open":77.34,"high":78.89,"low":77.03,"close":78.83,"volume":118952,"rsi_14":71.19,"sma_20":74.37,"sma_60":71.76,"sma_120":68.32},{"date":"2024-12-17","open":78.23,"high":78.59,"low":77.68,"close":77.95,"volume":67115,"rsi_14":65.22,"sma_20":74.74,"sma_60":71.92,"sma_120":68.43},{"date":"2024-12-18","open":78.26,"high":78.26,"low":73.9,"close":74.29,"volume":227819,"rsi_14":54.78,"sma_20":74.91,"sma_60":72.01,"sma_120":68.51},{"date":"2024-12-19","open":75.46,"high":75.5,"low":73.82,"close":74.06,"volume":107332,"rsi_14":52.42,"sma_20":75.04,"sma_60":72.12,"sma_120":68.59},{"date":"2024-12-20","open":73.68,"high":75.76,"low":73.42,"close":74.85,"volume":98931,"rsi_14":52.79,"sma_20":75.13,"sma_60":72.23,"sma_120":68.67},{"date":"2024-12-23","open":75.02,"high":75.58,"low":74.59,"close":75.47,"volume":57888,"rsi_14":54.41,"sma_20":75.23,"sma_60":72.35,"sma_120":68.76},{"date":"2024-12-24","open":75.69,"high":76.16,"low":75.47,"close":76.05,"volume":35142,"rsi_14":51.45,"sma_20":75.35,"sma_60":72.48,"sma_120":68.85},{"date":"2024-12-26","open":75.86,"high":76.74,"low":75.71,"close":76.53,"volume":57908,"rsi_14":54.63,"sma_20":75.48,"sma_60":72.64,"sma_120":68.94},{"date":"2024-12-27","open":76.34,"high":76.35,"low":74.9,"close":75.74,"volume":78191,"rsi_14":47.92,"sma_20":75.62,"sma_60":72.78,"sma_120":69.03},{"date":"2024-12-30","open":74.62,"high":75.24,"low":74.02,"close":74.77,"volume":100072,"rsi_14":47.04,"sma_20":75.69,"sma_60":72.9,"sma_120":69.12},{"date":"2024-12-31","open":75.08,"high":75.08,"low":74.12,"close":74.44,"volume":104580,"rsi_14":49.96,"sma_20":75.71,"sma_60":73.0,"sma_120":69.2},{"date":"2025-01-02","open":75.41,"high":75.76,"low":74.05,"close":74.49,"volume":183968,"rsi_14":45.81,"sma_20":75.73,"sma_60":73.11,"sma_120":69.27},{"date":"2025-01-03","open":74.63,"high":75.55,"low":74.63,"close":75.31,"volume":131860,"rsi_14":48.09,"sma_20":75.71,"sma_60":73.22,"sma_120":69.35},{"date":"2025-01-06","open":75.95,"high":76.36,"low":75.21,"close":75.53,"volume":163455,"rsi_14":45.08,"sma_20":75.73,"sma_60":73.3,"sma_120":69.43},{"date":"2025-01-07","open":75.9,"high":75.9,"low":74.22,"close":74.6,"volume":134161,"rsi_14":31.26,"sma_20":75.64,"sma_60":73.36,"sma_120":69.51},{"date":"2025-01-08","open":74.19,"high":74.78,"low":73.48,"close":74.68,"volume":106813,"rsi_14":34.37,"sma_20":75.59,"sma_60":73.41,"sma_120":69.6},{"date":"2025-01-10","open":74.09,"high":74.36,"low":73.4,"close":74.11,"volume":139269,"rsi_14":48.41,"sma_20":75.57,"sma_60":73.45,"sma_120":69.68},{"date":"2025-01-13","open":73.16,"high":74.15,"low":73.15,"close":73.85,"volume":89002,"rsi_14":48.22,"sma_20":75.49,"sma_60":73.5,"sma_120":69.77},{"date":"2025-01-14","open":74.24,"high":74.61,"low":73.8,"close":74.22,"volume":61042,"rsi_14":45.17,"sma_20":75.41,"sma_60":73.55,"sma_120":69.85},{"date":"2025-01-15","open":75.35,"high":75.67,"low":74.91,"close":75.38,"volume":80500,"rsi_14":49.09,"sma_20":75.34,"sma_60":73.62,"sma_120":69.96},{"date":"2025-01-16","open":75.69,"high":76.44,"low":75.6,"close":75.94,"volume":87723,"rsi_14":48.96,"sma_20":75.19,"sma_60":73.69,"sma_120":70.07},{"date":"2025-01-17","open":77.42,"high":77.63,"low":76.13,"close":76.4,"volume":134180,"rsi_14":48.83,"sma_20":75.11,"sma_60":73.78,"sma_120":70.18},{"date":"2025-01-21","open":77.23,"high":78.23,"low":77.01,"close":78.16,"volume":98443,"rsi_14":63.73,"sma_20":75.3,"sma_60":73.91,"sma_120":70.3},{"date":"2025-01-22","open":78.76,"high":79.06,"low":78.08,"close":78.77,"volume":131497,"rsi_14":74.33,"sma_20":75.53,"sma_60":74.07,"sma_120":70.43},{"date":"2025-01-23","open":78.48,"high":78.56,"low":77.58,"close":78.56,"volume":95153,"rsi_14":75.53,"sma_20":75.72,"sma_60":74.21,"sma_120":70.55},{"date":"2025-01-24","open":78.9,"high":79.25,"low":78.38,"close":78.58,"volume":77982,"rsi_14":75.43,"sma_20":75.87,"sma_60":74.35,"sma_120":70.69},{"date":"2025-01-27","open":76.37,"high":77.85,"low":75.81,"close":76.51,"volume":198599,"rsi_14":56.45,"sma_20":75.89,"sma_60":74.46,"sma_120":70.81},{"date":"2025-01-28","open":77.03,"high":78.67,"low":76.24,"close":78.54,"volume":513610,"rsi_14":63.55,"sma_20":75.99,"sma_60":74.58,"sma_120":70.97},{"date":"2025-01-29","open":78.76,"high":78.76,"low":77.44,"close":77.82,"volume":139057,"rsi_14":64.77,"sma_20":76.09,"sma_60":74.7,"sma_120":71.12},{"date":"2025-01-30","open":78.81,"high":79.65,"low":78.53,"close":78.91,"volume":191402,"rsi_14":67.76,"sma_20":76.3,"sma_60":74.87,"sma_120":71.27},{"date":"2025-01-31","open":79.41,"high":80.1,"low":78.82,"close":78.99,"volume":146948,"rsi_14":71.43,"sma_20":76.53,"sma_60":75.03,"sma_120":71.41},{"date":"2025-02-03","open":77.42,"high":78.84,"low":77.17,"close":78.5,"volume":362412,"rsi_14":70.02,"sma_20":76.73,"sma_60":75.18,"sma_120":71.54},{"date":"2025-02-04","open":78.5,"high":79.51,"low":78.45,"close":79.46,"volume":88310,"rsi_14":71.46,"sma_20":76.93,"sma_60":75.34,"sma_120":71.67},{"date":"2025-02-05","open":79.84,"high":80.75,"low":79.36,"close":80.68,"volume":128417,"rsi_14":71.58,"sma_20":77.19,"sma_60":75.46,"sma_120":71.81},{"date":"2025-02-06","open":80.87,"high":80.87,"low":79.57,"close":80.05,"volume":156129,"rsi_14":66.64,"sma_20":77.46,"sma_60":75.57,"sma_120":71.94},{"date":"2025-02-07","open":81.11,"high":81.58,"low":80.42,"close":80.54,"volume":159607,"rsi_14":66.72,"sma_20":77.76,"sma_60":75.67,"sma_120":72.06},{"date":"2025-02-10","open":81.55,"high":82.43,"low":81.17,"close":82.26,"volume":228365,"rsi_14":66.61,"sma_20":78.16,"sma_60":75.8,"sma_120":72.19},{"date":"2025-02-11","open":81.95,"high":81.95,"low":81.23,"close":81.65,"volume":240690,"rsi_14":61.67,"sma_20":78.56,"sma_60":75.91,"sma_120":72.32},{"date":"2025-02-12","open":80.59,"high":81.83,"low":80.41,"close":81.79,"volume":139064,"rsi_14":63.16,"sma_20":78.93,"sma_60":76.03,"sma_120":72.44},{"date":"2025-02-13","open":82.44,"high":82.76,"low":81.66,"close":82.76,"volume":144771,"rsi_14":65.81,"sma_20":79.3,"sma_60":76.2,"sma_120":72.56},{"date":"2025-02-14","open":82.63,"high":82.77,"low":81.91,"close":82.51,"volume":195693,"rsi_14":76.32,"sma_20":79.63,"sma_60":76.4,"sma_120":72.7},{"date":"2025-02-18","open":82.62,"high":82.62,"low":81.87,"close":82.6,"volume":163681,"rsi_14":71.46,"sma_20":79.94,"sma_60":76.6,"sma_120":72.82},{"date":"2025-02-19","open":82.48,"high":82.48,"low":81.34,"close":81.92,"volume":116934,"rsi_14":71.76,"sma_20":80.13,"sma_60":76.78,"sma_120":72.94},{"date":"2025-02-20","open":81.37,"high":81.4,"low":79.17,"close":80.53,"volume":218117,"rsi_14":58.33,"sma_20":80.22,"sma_60":76.93,"sma_120":73.05},{"date":"2025-02-21","open":80.4,"high":80.4,"low":78.13,"close":78.35,"volume":347884,"rsi_14":47.29,"sma_20":80.21,"sma_60":77.02,"sma_120":73.15},{"date":"2025-02-24","open":78.45,"high":78.45,"low":76.4,"close":77.09,"volume":162873,"rsi_14":44.4,"sma_20":80.13,"sma_60":77.08,"sma_120":73.23},{"date":"2025-02-25","open":76.99,"high":76.99,"low":75.48,"close":76.45,"volume":204582,"rsi_14":37.73,"sma_20":80.13,"sma_60":77.12,"sma_120":73.31},{"date":"2025-02-26","open":76.78,"high":77.94,"low":76.78,"close":77.16,"volume":93042,"rsi_14":35.03,"sma_20":80.06,"sma_60":77.18,"sma_120":73.4},{"date":"2025-02-27","open":77.94,"high":78.11,"low":75.52,"close":75.52,"volume":98904,"rsi_14":32.26,"sma_20":79.95,"sma_60":77.22,"sma_120":73.49},{"date":"2025-02-28","open":75.25,"high":76.37,"low":74.89,"close":76.3,"volume":166013,"rsi_14":33.77,"sma_20":79.82,"sma_60":77.27,"sma_120":73.58},{"date":"2025-03-03","open":77.31,"high":77.51,"low":74.2,"close":74.65,"volume":286698,"rsi_14":20.71,"sma_20":79.6,"sma_60":77.28,"sma_120":73.68},{"date":"2025-03-04","open":74.38,"high":76.58,"low":73.73,"close":75.33,"volume":299700,"rsi_14":25.8,"sma_20":79.44,"sma_60":77.3,"sma_120":73.78},{"date":"2025-03-05","open":75.06,"high":76.56,"low":74.37,"close":76.33,"volume":164385,"rsi_14":30.39,"sma_20":79.28,"sma_60":77.31,"sma_120":73.88},{"date":"2025-03-06","open":75.05,"high":76.05,"low":73.81,"close":74.0,"volume":140079,"rsi_14":21.32,"sma_20":78.95,"sma_60":77.29,"sma_120":73.96},{"date":"2025-03-07","open":74.03,"high":75.25,"low":72.89,"close":75.08,"volume":191220,"rsi_14":26.97,"sma_20":78.7,"sma_60":77.27,"sma_120":74.04},{"date":"2025-03-10","open":73.67,"high":73.8,"low":71.54,"close":72.08,"volume":175202,"rsi_14":22.36,"sma_20":78.28,"sma_60":77.21,"sma_120":74.09},{"date":"2025-03-11","open":71.97,"high":73.95,"low":71.88,"close":72.91,"volume":144149,"rsi_14":26.51,"sma_20":77.81,"sma_60":77.18,"sma_120":74.14},{"date":"2025-03-12","open":74.03,"high":74.36,"low":72.8,"close":73.2,"volume":215416,"rsi_14":29.72,"sma_20":77.39,"sma_60":77.14,"sma_120":74.2},{"date":"2025-03-13","open":72.58,"high":72.58,"low":71.21,"close":71.48,"volume":108804,"rsi_14":30.5,"sma_20":76.87,"sma_60":77.07,"sma_120":74.24},{"date":"2025-03-14","open":72.6,"high":73.92,"low":72.59,"close":73.83,"volume":96797,"rsi_14":41.27,"sma_20":76.42,"sma_60":77.02,"sma_120":74.3},{"date":"2025-03-17","open":73.42,"high":75.59,"low":73.42,"close":74.96,"volume":116716,"rsi_14":46.13,"sma_20":76.05,"sma_60":76.96,"sma_120":74.36},{"date":"2025-03-18","open":74.56,"high":74.57,"low":73.74,"close":74.47,"volume":80522,"rsi_14":42.9,"sma_20":75.64,"sma_60":76.9,"sma_120":74.41},{"date":"2025-03-19","open":74.63,"high":76.14,"low":74.62,"close":75.45,"volume":84663,"rsi_14":49.81,"sma_20":75.31,"sma_60":76.92,"sma_120":74.46},{"date":"2025-03-20","open":74.68,"high":75.5,"low":74.25,"close":74.45,"volume":70566,"rsi_14":45.0,"sma_20":75.01,"sma_60":76.92,"sma_120":74.52},{"date":"2025-03-21","open":73.72,"high":74.55,"low":73.27,"close":74.41,"volume":53760,"rsi_14":49.26,"sma_20":74.81,"sma_60":76.91,"sma_120":74.57},{"date":"2025-03-24","open":75.35,"high":75.8,"low":75.26,"close":75.6,"volume":86804,"rsi_14":50.77,"sma_20":74.74,"sma_60":76.91,"sma_120":74.63},{"date":"2025-03-25","open":75.93,"high":76.69,"low":75.77,"close":76.43,"volume":75074,"rsi_14":50.29,"sma_20":74.74,"sma_60":76.92,"sma_120":74.7},{"date":"2025-03-26","open":76.26,"high":76.36,"low":74.65,"close":74.97,"volume":57198,"rsi_14":52.98,"sma_20":74.63,"sma_60":76.89,"sma_120":74.77},{"date":"2025-03-27","open":74.7,"high":74.73,"low":73.66,"close":73.79,"volume":70732,"rsi_14":46.07,"sma_20":74.54,"sma_60":76.86,"sma_120":74.82},{"date":"2025-03-28","open":73.48,"high":73.65,"low":71.85,"close":72.35,"volume":134995,"rsi_14":50.9,"sma_20":74.34,"sma_60":76.82,"sma_120":74.86},{"date":"2025-03-31","open":71.16,"high":71.82,"low":70.14,"close":71.75,"volume":190835,"rsi_14":46.07,"sma_20":74.2,"sma_60":76.77,"sma_120":74.89},{"date":"2025-04-01","open":71.52,"high":72.4,"low":70.95,"close":72.31,"volume":55201,"rsi_14":47.04,"sma_20":74.05,"sma_60":76.74,"sma_120":74.92},{"date":"2025-04-02","open":71.24,"high":73.56,"low":71.22,"close":73.19,"volume":106389,"rsi_14":56.03,"sma_20":73.89,"sma_60":76.7,"sma_120":74.96},{"date":"2025-04-03","open":70.11,"high":71.13,"low":68.87,"close":69.04,"volume":187294,"rsi_14":35.02,"sma_20":73.64,"sma_60":76.59,"sma_120":74.95},{"date":"2025-04-04","open":66.84,"high":67.13,"low":64.25,"close":64.63,"volume":366574,"rsi_14":23.16,"sma_20":73.12,"sma_60":76.43,"sma_120":74.89},{"date":"2025-04-07","open":62.54,"high":67.31,"low":61.54,"close":64.89,"volume":336607,"rsi_14":24.82,"sma_20":72.76,"sma_60":76.26,"sma_120":74.84},{"date":"2025-04-08","open":67.64,"high":68.28,"low":64.04,"close":64.81,"volume":376990,"rsi_14":20.6,"sma_20":72.35,"sma_60":76.11,"sma_120":74.78},{"date":"2025-04-09","open":64.87,"high":72.52,"low":64.72,"close":72.21,"volume":405784,"rsi_14":45.43,"sma_20":72.3,"sma_60":76.08,"sma_120":74.79},{"date":"2025-04-10","open":70.39,"high":70.81,"low":67.96,"close":69.89,"volume":140363,"rsi_14":41.56,"sma_20":72.22,"sma_60":76.01,"sma_120":74.78},{"date":"2025-04-11","open":69.61,"high":71.23,"low":69.16,"close":71.06,"volume":106770,"rsi_14":41.5,"sma_20":72.09,"sma_60":75.94,"sma_120":74.78},{"date":"2025-04-14","open":72.56,"high":72.92,"low":70.51,"close":71.05,"volume":70519,"rsi_14":39.61,"sma_20":71.89,"sma_60":75.86,"sma_120":74.77},{"date":"2025-04-15","open":71.36,"high":71.97,"low":71.15,"close":71.53,"volume":68840,"rsi_14":43.09,"sma_20":71.74,"sma_60":75.77,"sma_120":74.78},{"date":"2025-04-16","open":70.66,"high":71.61,"low":69.49,"close":70.45,"volume":769186,"rsi_14":43.28,"sma_20":71.49,"sma_60":75.65,"sma_120":74.78},{"date":"2025-04-17","open":70.86,"high":70.93,"low":69.7,"close":70.06,"volume":86182,"rsi_14":45.19,"sma_20":71.27,"sma_60":75.5,"sma_120":74.78},{"date":"2025-04-21","open":69.1,"high":69.55,"low":66.96,"close":67.77,"volume":78738,"rsi_14":42.19,"sma_20":70.94,"sma_60":75.32,"sma_120":74.77},{"date":"2025-04-22","open":68.05,"high":68.95,"low":67.61,"close":68.43,"volume":57277,"rsi_14":42.42,"sma_20":70.58,"sma_60":75.15,"sma_120":74.75},{"date":"2025-04-23","open":70.59,"high":71.58,"low":69.82,"close":70.07,"volume":135997,"rsi_14":44.08,"sma_20":70.26,"sma_60":75.04,"sma_120":74.75},{"date":"2025-04-24","open":70.19,"high":72.54,"low":70.19,"close":72.26,"volume":67618,"rsi_14":56.6,"sma_20":70.13,"sma_60":74.94,"sma_120":74.76},{"date":"2025-04-25","open":72.17,"high":73.44,"low":72.05,"close":73.36,"volume":78941,"rsi_14":70.72,"sma_20":70.11,"sma_60":74.86,"sma_120":74.78},{"date":"2025-04-28","open":73.3,"high":73.92,"low":72.71,"close":73.76,"volume":70071,"rsi_14":70.91,"sma_20":70.18,"sma_60":74.78,"sma_120":74.82},{"date":"2025-04-29","open":73.55,"high":74.98,"low":73.55,"close":74.72,"volume":408364,"rsi_14":72.44,"sma_20":70.33,"sma_60":74.71,"sma_120":74.87},{"date":"2025-04-30","open":73.28,"high":74.55,"low":72.66,"close":74.51,"volume":140073,"rsi_14":57.71,"sma_20":70.44,"sma_60":74.64,"sma_120":74.91},{"date":"2025-05-01","open":75.2,"high":75.68,"low":74.61,"close":74.69,"volume":80684,"rsi_14":68.8,"sma_20":70.51,"sma_60":74.56,"sma_120":74.95},{"date":"2025-05-02","open":75.82,"high":76.08,"low":75.41,"close":75.83,"volume":147104,"rsi_14":68.73,"sma_20":70.85,"sma_60":74.48,"sma_120":74.97},{"date":"2025-05-05","open":75.17,"high":76.89,"low":74.95,"close":76.3,"volume":97735,"rsi_14":69.89,"sma_20":71.43,"sma_60":74.42,"sma_120":74.99},{"date":"2025-05-06","open":75.3,"high":76.56,"low":75.09,"close":76.13,"volume":111166,"rsi_14":67.85,"sma_20":72.0,"sma_60":74.34,"sma_120":75.01},{"date":"2025-05-07","open":76.13,"high":76.69,"low":75.66,"close":76.42,"volume":156514,"rsi_14":74.67,"sma_20":72.58,"sma_60":74.25,"sma_120":75.02},{"date":"2025-05-08","open":76.89,"high":77.72,"low":76.16,"close":77.1,"volume":125884,"rsi_14":78.4,"sma_20":72.82,"sma_60":74.17,"sma_120":75.04},{"date":"2025-05-09","open":77.7,"high":77.77,"low":76.37,"close":77.0,"volume":187904,"rsi_14":95.21,"sma_20":73.18,"sma_60":74.09,"sma_120":75.06},{"date":"2025-05-12","open":79.49,"high":79.72,"low":78.32,"close":79.64,"volume":156794,"rsi_14":95.98,"sma_20":73.61,"sma_60":74.04,"sma_120":75.12},{"date":"2025-05-13","open":79.46,"high":81.22,"low":79.46,"close":80.5,"volume":202672,"rsi_14":95.71,"sma_20":74.08,"sma_60":74.01,"sma_120":75.2},{"date":"2025-05-14","open":80.56,"high":80.69,"low":79.56,"close":79.94,"volume":150799,"rsi_14":89.27,"sma_20":74.5,"sma_60":73.96,"sma_120":75.28},{"date":"2025-05-15","open":79.71,"high":80.77,"low":79.71,"close":80.42,"volume":65613,"rsi_14":88.55,"sma_20":75.0,"sma_60":73.94,"sma_120":75.36},{"date":"2025-05-16","open":80.67,"high":81.06,"low":80.41,"close":80.98,"volume":57422,"rsi_14":88.75,"sma_20":75.55,"sma_60":73.94,"sma_120":75.44},{"date":"2025-05-19","open":79.83,"high":81.17,"low":79.69,"close":80.96,"volume":53546,"rsi_14":87.23,"sma_20":76.21,"sma_60":73.99,"sma_120":75.5},{"date":"2025-05-20","open":80.78,"high":81.22,"low":80.63,"close":81.21,"volume":58429,"rsi_14":89.89,"sma_20":76.85,"sma_60":74.06,"sma_120":75.57},{"date":"2025-05-21","open":80.36,"high":81.28,"low":79.47,"close":79.74,"volume":103327,"rsi_14":76.06,"sma_20":77.33,"sma_60":74.11,"sma_120":75.62},{"date":"2025-05-22","open":79.57,"high":81.39,"low":79.57,"close":80.68,"volume":54004,"rsi_14":75.55,"sma_20":77.75,"sma_60":74.17,"sma_120":75.67},{"date":"2025-05-23","open":79.71,"high":81.23,"low":79.49,"close":80.92,"volume":89502,"rsi_14":74.95,"sma_20":78.13,"sma_60":74.26,"sma_120":75.74},{"date":"2025-05-27","open":81.8,"high":82.49,"low":81.49,"close":82.22,"volume":158062,"rsi_14":79.31,"sma_20":78.55,"sma_60":74.36,"sma_120":75.81},{"date":"2025-05-28","open":81.94,"high":81.94,"low":80.94,"close":81.09,"volume":129605,"rsi_14":70.79,"sma_20":78.87,"sma_60":74.47,"sma_120":75.87},{"date":"2025-05-29","open":81.69,"high":81.69,"low":79.7,"close":80.85,"volume":370199,"rsi_14":67.38,"sma_20":79.19,"sma_60":74.56,"sma_120":75.93},{"date":"2025-05-30","open":80.85,"high":81.88,"low":80.39,"close":81.78,"volume":177672,"rsi_14":70.57,"sma_20":79.55,"sma_60":74.65,"sma_120":75.98},{"date":"2025-06-02","open":81.36,"high":83.13,"low":81.36,"close":83.12,"volume":130624,"rsi_14":66.86,"sma_20":79.91,"sma_60":74.8,"sma_120":76.04},{"date":"2025-06-03","open":83.08,"high":84.15,"low":82.95,"close":84.11,"volume":133785,"rsi_14":67.27,"sma_20":80.3,"sma_60":74.95,"sma_120":76.11},{"date":"2025-06-04","open":83.62,"high":84.64,"low":83.62,"close":83.79,"volume":126225,"rsi_14":68.85,"sma_20":80.68,"sma_60":75.15,"sma_120":76.18},{"date":"2025-06-05","open":83.91,"high":84.89,"low":83.65,"close":84.06,"volume":80925,"rsi_14":68.2,"sma_20":81.07,"sma_60":75.33,"sma_120":76.26},{"date":"2025-06-06","open":84.72,"high":84.89,"low":84.07,"close":84.37,"volume":108919,"rsi_14":67.38,"sma_20":81.43,"sma_60":75.52,"sma_120":76.33},{"date":"2025-06-09","open":84.81,"high":84.81,"low":83.73,"close":83.74,"volume":91986,"rsi_14":63.42,"sma_20":81.77,"sma_60":75.72,"sma_120":76.4},{"date":"2025-06-10","open":83.89,"high":83.95,"low":82.91,"close":83.46,"volume":95792,"rsi_14":60.83,"sma_20":81.96,"sma_60":75.88,"sma_120":76.45},{"date":"2025-06-11","open":83.27,"high":84.01,"low":82.84,"close":83.4,"volume":122000,"rsi_14":70.38,"sma_20":82.1,"sma_60":76.02,"sma_120":76.49},{"date":"2025-06-12","open":82.95,"high":84.3,"low":82.95,"close":83.61,"volume":81592,"rsi_14":67.76,"sma_20":82.29,"sma_60":76.18,"sma_120":76.54},{"date":"2025-06-13","open":82.76,"high":83.8,"low":82.59,"close":82.78,"volume":142531,"rsi_14":60.52,"sma_20":82.4,"sma_60":76.3,"sma_120":76.61},{"date":"2025-06-16","open":83.53,"high":84.14,"low":83.44,"close":83.66,"volume":114982,"rsi_14":58.55,"sma_20":82.54,"sma_60":76.45,"sma_120":76.69},{"date":"2025-06-17","open":83.35,"high":83.89,"low":82.94,"close":83.67,"volume":120489,"rsi_14":67.67,"sma_20":82.67,"sma_60":76.61,"sma_120":76.76},{"date":"2025-06-18","open":83.95,"high":83.95,"low":82.94,"close":83.28,"volume":90723,"rsi_14":66.31,"sma_20":82.78,"sma_60":76.74,"sma_120":76.82},{"date":"2025-06-20","open":83.26,"high":83.6,"low":82.07,"close":82.35,"volume":97245,"rsi_14":53.83,"sma_20":82.91,"sma_60":76.83,"sma_120":76.88},{"date":"2025-06-23","open":82.46,"high":84.13,"low":81.49,"close":84.09,"volume":254060,"rsi_14":56.18,"sma_20":83.08,"sma_60":76.99,"sma_120":76.94},{"date":"2025-06-24","open":84.84,"high":84.84,"low":84.04,"close":84.39,"volume":236642,"rsi_14":51.96,"sma_20":83.25,"sma_60":77.16,"sma_120":77.01},{"date":"2025-06-25","open":84.93,"high":85.75,"low":84.6,"close":84.94,"volume":218524,"rsi_14":57.78,"sma_20":83.39,"sma_60":77.37,"sma_120":77.1},{"date":"2025-06-26","open":85.29,"high":85.79,"low":84.7,"close":85.55,"volume":167583,"rsi_14":59.64,"sma_20":83.61,"sma_60":77.6,"sma_120":77.19},{"date":"2025-06-27","open":85.71,"high":85.71,"low":84.66,"close":85.14,"volume":159737,"rsi_14":54.92,"sma_20":83.82,"sma_60":77.82,"sma_120":77.28},{"date":"2025-06-30","open":85.74,"high":86.32,"low":85.45,"close":86.31,"volume":185328,"rsi_14":65.35,"sma_20":84.05,"sma_60":78.04,"sma_120":77.37},{"date":"2025-07-01","open":86.2,"high":86.32,"low":84.07,"close":84.95,"volume":176455,"rsi_14":57.88,"sma_20":84.14,"sma_60":78.3,"sma_120":77.45},{"date":"2025-07-02","open":84.66,"high":85.06,"low":84.21,"close":85.04,"volume":237639,"rsi_14":58.65,"sma_20":84.19,"sma_60":78.64,"sma_120":77.53},{"date":"2025-07-03","open":85.43,"high":86.89,"low":85.42,"close":86.65,"volume":93719,"rsi_14":63.97,"sma_20":84.33,"sma_60":79.0,"sma_120":77.63},{"date":"2025-07-07","open":86.45,"high":87.07,"low":85.99,"close":86.31,"volume":111447,"rsi_14":66.99,"sma_20":84.44,"sma_60":79.36,"sma_120":77.74},{"date":"2025-07-08","open":86.85,"high":86.85,"low":85.55,"close":86.5,"volume":67192,"rsi_14":64.64,"sma_20":84.55,"sma_60":79.6,"sma_120":77.84},{"date":"2025-07-09","open":86.64,"high":87.8,"low":86.4,"close":87.64,"volume":97535,"rsi_14":68.33,"sma_20":84.75,"sma_60":79.9,"sma_120":77.95},{"date":"2025-07-10","open":87.74,"high":87.74,"low":84.53,"close":84.68,"volume":258843,"rsi_14":55.22,"sma_20":84.81,"sma_60":80.12,"sma_120":78.03},{"date":"2025-07-11","open":84.43,"high":84.48,"low":82.69,"close":82.89,"volume":283462,"rsi_14":51.89,"sma_20":84.78,"sma_60":80.32,"sma_120":78.09},{"date":"2025-07-14","open":82.62,"high":84.07,"low":82.61,"close":83.78,"volume":351439,"rsi_14":48.84,"sma_20":84.79,"sma_60":80.53,"sma_120":78.15},{"date":"2025-07-15","open":83.99,"high":84.25,"low":83.5,"close":83.61,"volume":387017,"rsi_14":47.06,"sma_20":84.83,"sma_60":80.75,"sma_120":78.2},{"date":"2025-07-16","open":83.89,"high":83.95,"low":82.82,"close":83.82,"volume":130576,"rsi_14":45.67,"sma_20":84.84,"sma_60":80.97,"sma_120":78.24},{"date":"2025-07-17","open":83.86,"high":84.93,"low":83.86,"close":84.48,"volume":134952,"rsi_14":45.88,"sma_20":84.88,"sma_60":81.25,"sma_120":78.29},{"date":"2025-07-18","open":84.92,"high":85.22,"low":84.59,"close":84.91,"volume":106636,"rsi_14":49.12,"sma_20":84.96,"sma_60":81.53,"sma_120":78.34},{"date":"2025-07-21","open":85.27,"high":86.29,"low":85.16,"close":85.72,"volume":159632,"rsi_14":47.67,"sma_20":85.13,"sma_60":81.79,"sma_120":78.42},{"date":"2025-07-22","open":86.03,"high":86.27,"low":85.16,"close":85.23,"volume":80833,"rsi_14":51.19,"sma_20":85.19,"sma_60":82.01,"sma_120":78.47},{"date":"2025-07-23","open":85.59,"high":85.79,"low":84.64,"close":85.69,"volume":104415,"rsi_14":52.67,"sma_20":85.25,"sma_60":82.21,"sma_120":78.54},{"date":"2025-07-24","open":85.93,"high":86.16,"low":85.34,"close":85.81,"volume":78309,"rsi_14":46.06,"sma_20":85.3,"sma_60":82.41,"sma_120":78.6},{"date":"2025-07-25","open":85.92,"high":86.85,"low":85.84,"close":86.33,"volume":78830,"rsi_14":50.09,"sma_20":85.33,"sma_60":82.61,"sma_120":78.66},{"date":"2025-07-28","open":86.5,"high":86.59,"low":85.82,"close":86.35,"volume":57982,"rsi_14":49.3,"sma_20":85.4,"sma_60":82.8,"sma_120":78.72},{"date":"2025-07-29","open":86.85,"high":87.46,"low":86.02,"close":86.67,"volume":131353,"rsi_14":45.08,"sma_20":85.41,"sma_60":83.0,"sma_120":78.78},{"date":"2025-07-30","open":86.52,"high":86.52,"low":84.94,"close":85.95,"volume":147308,"rsi_14":58.34,"sma_20":85.46,"sma_60":83.17,"sma_120":78.83},{"date":"2025-07-31","open":86.76,"high":86.76,"low":84.64,"close":84.83,"volume":112418,"rsi_14":63.98,"sma_20":85.45,"sma_60":83.31,"sma_120":78.87},{"date":"2025-08-01","open":83.68,"high":84.08,"low":81.98,"close":83.36,"volume":233563,"rsi_14":47.21,"sma_20":85.29,"sma_60":83.43,"sma_120":78.89},{"date":"2025-08-04","open":83.96,"high":85.01,"low":83.76,"close":84.93,"volume":59121,"rsi_14":57.4,"sma_20":85.22,"sma_60":83.58,"sma_120":78.91},{"date":"2025-08-05","open":84.98,"high":85.37,"low":83.35,"close":83.39,"volume":91258,"rsi_14":47.9,"sma_20":85.06,"sma_60":83.68,"sma_120":78.93},{"date":"2025-08-06","open":83.68,"high":84.78,"low":83.52,"close":84.7,"volume":76144,"rsi_14":51.01,"sma_20":84.92,"sma_60":83.81,"sma_120":78.95},{"date":"2025-08-07","open":84.3,"high":84.36,"low":81.02,"close":82.2,"volume":197047,"rsi_14":39.55,"sma_20":84.79,"sma_60":83.85,"sma_120":78.95},{"date":"2025-08-08","open":82.46,"high":83.18,"low":81.46,"close":81.62,"volume":130087,"rsi_14":33.91,"sma_20":84.73,"sma_60":83.87,"sma_120":78.94},{"date":"2025-08-11","open":81.55,"high":82.6,"low":81.14,"close":81.27,"volume":104039,"rsi_14":34.29,"sma_20":84.6,"sma_60":83.89,"sma_120":78.93},{"date":"2025-08-12","open":81.63,"high":83.31,"low":81.57,"close":83.23,"volume":97480,"rsi_14":41.28,"sma_20":84.58,"sma_60":83.94,"sma_120":78.94},{"date":"2025-08-13","open":83.96,"high":84.06,"low":83.22,"close":83.83,"volume":115217,"rsi_14":43.21,"sma_20":84.59,"sma_60":83.99,"sma_120":78.97},{"date":"2025-08-14","open":83.11,"high":83.53,"low":82.17,"close":82.37,"volume":114632,"rsi_14":37.24,"sma_20":84.48,"sma_60":84.01,"sma_120":79.0},{"date":"2025-08-15","open":82.43,"high":82.84,"low":82.15,"close":82.84,"volume":72239,"rsi_14":39.01,"sma_20":84.38,"sma_60":84.04,"sma_120":79.05},{"date":"2025-08-18","open":82.52,"high":83.09,"low":82.43,"close":83.05,"volume":68219,"rsi_14":38.59,"sma_20":84.24,"sma_60":84.09,"sma_120":79.1},{"date":"2025-08-19","open":83.74,"high":83.82,"low":82.27,"close":82.54,"volume":122186,"rsi_14":39.11,"sma_20":84.11,"sma_60":84.12,"sma_120":79.15},{"date":"2025-08-20","open":82.59,"high":82.69,"low":81.5,"close":82.45,"volume":104960,"rsi_14":41.86,"sma_20":83.95,"sma_60":84.15,"sma_120":79.2},{"date":"2025-08-21","open":82.08,"high":82.22,"low":81.53,"close":82.09,"volume":64789,"rsi_14":45.3,"sma_20":83.76,"sma_60":84.15,"sma_120":79.25},{"date":"2025-08-22","open":82.19,"high":83.92,"low":82.19,"close":83.19,"volume":117848,"rsi_14":43.33,"sma_20":83.6,"sma_60":84.18,"sma_120":79.32},{"date":"2025-08-25","open":83.12,"high":83.36,"low":82.39,"close":82.52,"volume":74672,"rsi_14":46.43,"sma_20":83.41,"sma_60":84.21,"sma_120":79.38},{"date":"2025-08-26","open":82.53,"high":83.32,"low":82.38,"close":82.53,"volume":82333,"rsi_14":40.02,"sma_20":83.2,"sma_60":84.22,"sma_120":79.44},{"date":"2025-08-27","open":82.94,"high":83.91,"low":82.94,"close":83.71,"volume":62591,"rsi_14":57.91,"sma_20":83.09,"sma_60":84.23,"sma_120":79.52},{"date":"2025-08-28","open":83.76,"high":85.32,"low":83.69,"close":85.03,"volume":75479,"rsi_14":66.57,"sma_20":83.1,"sma_60":84.25,"sma_120":79.6},{"date":"2025-08-29","open":85.08,"high":85.41,"low":83.96,"close":84.33,"volume":60428,"rsi_14":64.38,"sma_20":83.15,"sma_60":84.26,"sma_120":79.7},{"date":"2025-09-02","open":82.97,"high":83.58,"low":82.51,"close":83.16,"volume":99737,"rsi_14":49.64,"sma_20":83.06,"sma_60":84.24,"sma_120":79.79},{"date":"2025-09-03","open":83.16,"high":83.16,"low":82.36,"close":83.09,"volume":111587,"rsi_14":46.03,"sma_20":83.05,"sma_60":84.22,"sma_120":79.87},{"date":"2025-09-04","open":83.27,"high":83.53,"low":82.04,"close":83.31,"volume":71111,"rsi_14":55.82,"sma_20":82.98,"sma_60":84.21,"sma_120":79.97},{"date":"2025-09-05","open":84.9,"high":85.19,"low":83.75,"close":84.88,"volume":76133,"rsi_14":61.11,"sma_20":83.11,"sma_60":84.24,"sma_120":80.06},{"date":"2025-09-08","open":85.23,"high":86.2,"low":85.23,"close":86.13,"volume":57031,"rsi_14":65.07,"sma_20":83.34,"sma_60":84.28,"sma_120":80.15},{"date":"2025-09-09","open":86.27,"high":86.32,"low":85.5,"close":85.83,"volume":42204,"rsi_14":66.43,"sma_20":83.57,"sma_60":84.32,"sma_120":80.25},{"date":"2025-09-10","open":86.46,"high":86.9,"low":85.48,"close":85.89,"volume":62114,"rsi_14":67.23,"sma_20":83.7,"sma_60":84.37,"sma_120":80.34},{"date":"2025-09-11","open":86.32,"high":86.98,"low":86.04,"close":86.66,"volume":81808,"rsi_14":71.99,"sma_20":83.84,"sma_60":84.42,"sma_120":80.44},{"date":"2025-09-12","open":86.47,"high":86.52,"low":85.37,"close":85.4,"volume":67306,"rsi_14":60.47,"sma_20":83.99,"sma_60":84.45,"sma_120":80.53},{"date":"2025-09-15","open":85.59,"high":86.29,"low":85.51,"close":86.04,"volume":136203,"rsi_14":66.73,"sma_20":84.15,"sma_60":84.5,"sma_120":80.62},{"date":"2025-09-16","open":86.28,"high":86.28,"low":85.52,"close":85.77,"volume":58760,"rsi_14":65.03,"sma_20":84.29,"sma_60":84.55,"sma_120":80.69},{"date":"2025-09-17","open":85.87,"high":86.15,"low":84.72,"close":85.36,"volume":74002,"rsi_14":58.24,"sma_20":84.43,"sma_60":84.57,"sma_120":80.78},{"date":"2025-09-18","open":86.21,"high":87.51,"low":86.21,"close":87.29,"volume":114569,"rsi_14":60.64,"sma_20":84.67,"sma_60":84.62,"sma_120":80.89},{"date":"2025-09-19","open":87.33,"high":87.89,"low":86.82,"close":87.7,"volume":80626,"rsi_14":66.31,"sma_20":84.95,"sma_60":84.67,"sma_120":81.02},{"date":"2025-09-22","open":87.61,"high":88.08,"low":86.72,"close":87.85,"volume":61550,"rsi_14":75.19,"sma_20":85.18,"sma_60":84.71,"sma_120":81.16},{"date":"2025-09-23","open":87.96,"high":88.04,"low":86.8,"close":86.94,"volume":69913,"rsi_14":68.97,"sma_20":85.41,"sma_60":84.74,"sma_120":81.28},{"date":"2025-09-24","open":87.05,"high":87.21,"low":86.18,"close":86.33,"volume":53498,"rsi_14":64.33,"sma_20":85.59,"sma_60":84.74,"sma_120":81.39},{"date":"2025-09-25","open":85.57,"high":86.5,"low":85.06,"close":86.21,"volume":65438,"rsi_14":57.32,"sma_20":85.72,"sma_60":84.76,"sma_120":81.53},{"date":"2025-09-26","open":86.32,"high":86.9,"low":85.91,"close":86.74,"volume":91680,"rsi_14":53.64,"sma_20":85.81,"sma_60":84.79,"sma_120":81.71},{"date":"2025-09-29","open":87.41,"high":87.41,"low":86.82,"close":86.95,"volume":31143,"rsi_14":56.76,"sma_20":85.94,"sma_60":84.79,"sma_120":81.9},{"date":"2025-09-30","open":87.13,"high":87.13,"low":85.87,"close":86.74,"volume":45532,"rsi_14":55.04,"sma_20":86.12,"sma_60":84.8,"sma_120":82.08},{"date":"2025-10-01","open":86.28,"high":87.15,"low":86.28,"close":87.03,"volume":30154,"rsi_14":52.33,"sma_20":86.31,"sma_60":84.81,"sma_120":82.2},{"date":"2025-10-02","open":87.73,"high":87.89,"low":87.05,"close":87.89,"volume":52034,"rsi_14":66.49,"sma_20":86.54,"sma_60":84.81,"sma_120":82.35},{"date":"2025-10-03","open":88.19,"high":88.46,"low":87.21,"close":87.36,"volume":63565,"rsi_14":58.87,"sma_20":86.67,"sma_60":84.86,"sma_120":82.49},{"date":"2025-10-06","open":87.85,"high":88.74,"low":87.58,"close":88.06,"volume":73045,"rsi_14":64.55,"sma_20":86.76,"sma_60":84.94,"sma_120":82.63},{"date":"2025-10-07","open":88.2,"high":88.24,"low":86.04,"close":86.82,"volume":68875,"rsi_14":58.39,"sma_20":86.81,"sma_60":84.99,"sma_120":82.76},{"date":"2025-10-08","open":87.18,"high":89.15,"low":87.1,"close":89.1,"volume":94609,"rsi_14":60.04,"sma_20":86.97,"sma_60":85.09,"sma_120":82.92},{"date":"2025-10-09","open":89.05,"high":89.15,"low":88.21,"close":89.02,"volume":91302,"rsi_14":57.62,"sma_20":87.09,"sma_60":85.17,"sma_120":83.07},{"date":"2025-10-10","open":88.96,"high":89.52,"low":86.11,"close":86.11,"volume":170573,"rsi_14":42.43,"sma_20":87.13,"sma_60":85.2,"sma_120":83.23},{"date":"2025-10-13","open":87.65,"high":88.21,"low":87.11,"close":87.71,"volume":53589,"rsi_14":53.16,"sma_20":87.21,"sma_60":85.25,"sma_120":83.39},{"date":"2025-10-14","open":86.51,"high":87.18,"low":85.76,"close":86.43,"volume":62435,"rsi_14":50.39,"sma_20":87.24,"sma_60":85.26,"sma_120":83.52},{"date":"2025-10-15","open":87.42,"high":87.57,"low":86.02,"close":86.48,"volume":58377,"rsi_14":51.06,"sma_20":87.3,"sma_60":85.28,"sma_120":83.64},{"date":"2025-10-16","open":86.68,"high":87.07,"low":84.79,"close":85.18,"volume":81419,"rsi_14":44.25,"sma_20":87.19,"sma_60":85.27,"sma_120":83.74},{"date":"2025-10-17","open":84.81,"high":85.35,"low":84.28,"close":85.22,"volume":71227,"rsi_14":43.54,"sma_20":87.07,"sma_60":85.26,"sma_120":83.84},{"date":"2025-10-20","open":85.71,"high":86.81,"low":85.71,"close":86.65,"volume":58824,"rsi_14":49.69,"sma_20":87.01,"sma_60":85.27,"sma_120":83.94},{"date":"2025-10-21","open":86.68,"high":87.46,"low":86.23,"close":87.32,"volume":54491,"rsi_14":50.97,"sma_20":87.03,"sma_60":85.28,"sma_120":84.04},{"date":"2025-10-22","open":87.4,"high":87.4,"low":85.73,"close":86.42,"volume":87673,"rsi_14":45.11,"sma_20":87.03,"sma_60":85.28,"sma_120":84.14},{"date":"2025-10-23","open":86.29,"high":87.54,"low":86.29,"close":87.36,"volume":72751,"rsi_14":50.0,"sma_20":87.09,"sma_60":85.3,"sma_120":84.24},{"date":"2025-10-24","open":88.48,"high":88.75,"low":87.94,"close":88.25,"volume":44071,"rsi_14":50.61,"sma_20":87.17,"sma_60":85.36,"sma_120":84.34},{"date":"2025-10-27","open":89.19,"high":89.31,"low":88.33,"close":88.54,"volume":47281,"rsi_14":55.89,"sma_20":87.25,"sma_60":85.44,"sma_120":84.44},{"date":"2025-10-28","open":88.6,"high":89.44,"low":88.55,"close":88.99,"volume":58573,"rsi_14":49.57,"sma_20":87.36,"sma_60":85.51,"sma_120":84.54},{"date":"2025-10-29","open":87.62,"high":87.62,"low":85.72,"close":86.18,"volume":138107,"rsi_14":40.86,"sma_20":87.32,"sma_60":85.56,"sma_120":84.62},{"date":"2025-10-30","open":85.95,"high":87.24,"low":85.88,"close":86.04,"volume":84624,"rsi_14":49.73,"sma_20":87.22,"sma_60":85.58,"sma_120":84.7},{"date":"2025-10-31","open":86.85,"high":87.8,"low":86.46,"close":87.55,"volume":61201,"rsi_14":49.37,"sma_20":87.23,"sma_60":85.67,"sma_120":84.76},{"date":"2025-11-03","open":87.8,"high":87.92,"low":86.54,"close":87.33,"volume":65004,"rsi_14":53.86,"sma_20":87.2,"sma_60":85.77,"sma_120":84.82},{"date":"2025-11-04","open":86.26,"high":86.81,"low":84.96,"close":85.09,"volume":183728,"rsi_14":44.98,"sma_20":87.11,"sma_60":85.83,"sma_120":84.86},{"date":"2025-11-05","open":84.97,"high":85.42,"low":84.89,"close":85.16,"volume":254766,"rsi_14":49.92,"sma_20":86.91,"sma_60":85.86,"sma_120":84.9},{"date":"2025-11-06","open":84.71,"high":85.64,"low":83.84,"close":85.0,"volume":101519,"rsi_14":49.14,"sma_20":86.71,"sma_60":85.88,"sma_120":84.93},{"date":"2025-11-07","open":84.44,"high":85.68,"low":83.82,"close":85.52,"volume":87195,"rsi_14":45.22,"sma_20":86.68,"sma_60":85.93,"sma_120":84.97},{"date":"2025-11-10","open":86.44,"high":87.1,"low":86.09,"close":86.9,"volume":63704,"rsi_14":48.33,"sma_20":86.64,"sma_60":86.0,"sma_120":85.02},{"date":"2025-11-11","open":86.83,"high":87.4,"low":86.71,"close":87.09,"volume":35749,"rsi_14":52.83,"sma_20":86.67,"sma_60":86.07,"sma_120":85.08},{"date":"2025-11-12","open":87.29,"high":87.57,"low":85.95,"close":85.96,"volume":125120,"rsi_14":44.18,"sma_20":86.65,"sma_60":86.13,"sma_120":85.12},{"date":"2025-11-13","open":85.88,"high":85.96,"low":84.03,"close":84.36,"volume":68593,"rsi_14":34.72,"sma_20":86.61,"sma_60":86.16,"sma_120":85.15},{"date":"2025-11-14","open":83.01,"high":84.92,"low":82.2,"close":84.36,"volume":161600,"rsi_14":33.15,"sma_20":86.56,"sma_60":86.2,"sma_120":85.17},{"date":"2025-11-17","open":84.19,"high":84.86,"low":82.66,"close":82.94,"volume":95085,"rsi_14":27.39,"sma_20":86.38,"sma_60":86.19,"sma_120":85.19},{"date":"2025-11-18","open":82.24,"high":83.04,"low":81.78,"close":82.36,"volume":70676,"rsi_14":32.89,"sma_20":86.13,"sma_60":86.19,"sma_120":85.2},{"date":"2025-11-19","open":82.09,"high":82.95,"low":81.69,"close":82.48,"volume":73671,"rsi_14":34.02,"sma_20":85.93,"sma_60":86.19,"sma_120":85.21},{"date":"2025-11-20","open":83.59,"high":83.94,"low":80.4,"close":80.67,"volume":102634,"rsi_14":19.93,"sma_20":85.6,"sma_60":86.14,"sma_120":85.18},{"date":"2025-11-21","open":80.55,"high":81.48,"low":79.25,"close":80.68,"volume":189473,"rsi_14":20.39,"sma_20":85.22,"sma_60":86.06,"sma_120":85.16},{"date":"2025-11-24","open":80.97,"high":82.25,"low":80.97,"close":82.1,"volume":62579,"rsi_14":35.64,"sma_20":84.9,"sma_60":86.03,"sma_120":85.14},{"date":"2025-11-25","open":82.22,"high":83.84,"low":81.79,"close":83.58,"volume":61721,"rsi_14":43.32,"sma_20":84.63,"sma_60":86.03,"sma_120":85.14},{"date":"2025-11-26","open":83.1,"high":83.43,"low":82.59,"close":82.93,"volume":73795,"rsi_14":41.59,"sma_20":84.47,"sma_60":86.03,"sma_120":85.13},{"date":"2025-11-28","open":82.97,"high":83.75,"low":82.97,"close":83.69,"volume":35612,"rsi_14":42.71,"sma_20":84.35,"sma_60":86.04,"sma_120":85.13},{"date":"2025-12-01","open":82.83,"high":83.12,"low":82.27,"close":82.49,"volume":37427,"rsi_14":32.17,"sma_20":84.09,"sma_60":86.0,"sma_120":85.12},{"date":"2025-12-02","open":83.04,"high":83.75,"low":83.01,"close":83.2,"volume":49786,"rsi_14":34.91,"sma_20":83.89,"sma_60":85.95,"sma_120":85.12},{"date":"2025-12-03","open":82.49,"high":84.26,"low":82.3,"close":84.26,"volume":57806,"rsi_14":43.37,"sma_20":83.85,"sma_60":85.92,"sma_120":85.12},{"date":"2025-12-04","open":84.21,"high":84.45,"low":83.96,"close":84.24,"volume":48696,"rsi_14":49.47,"sma_20":83.8,"sma_60":85.9,"sma_120":85.13},{"date":"2025-12-05","open":84.7,"high":85.02,"low":83.85,"close":84.22,"volume":29819,"rsi_14":49.38,"sma_20":83.76,"sma_60":85.85,"sma_120":85.14},{"date":"2025-12-08","open":84.59,"high":85.02,"low":84.35,"close":84.92,"volume":50984,"rsi_14":59.39,"sma_20":83.73,"sma_60":85.85,"sma_120":85.15},{"date":"2025-12-09","open":84.45,"high":85.46,"low":84.45,"close":85.23,"volume":45883,"rsi_14":63.97,"sma_20":83.65,"sma_60":85.83,"sma_120":85.16},{"date":"2025-12-10","open":84.93,"high":86.21,"low":84.69,"close":85.84,"volume":57606,"rsi_14":65.61,"sma_20":83.59,"sma_60":85.83,"sma_120":85.19},{"date":"2025-12-11","open":85.02,"high":85.59,"low":84.63,"close":85.24,"volume":41461,"rsi_14":73.93,"sma_20":83.55,"sma_60":85.83,"sma_120":85.2},{"date":"2025-12-12","open":84.52,"high":84.54,"low":83.16,"close":83.34,"volume":136343,"rsi_14":61.63,"sma_20":83.5,"sma_60":85.77,"sma_120":85.19},{"date":"2025-12-15","open":83.5,"high":83.5,"low":81.73,"close":81.78,"volume":61240,"rsi_14":48.62,"sma_20":83.37,"sma_60":85.67,"sma_120":85.17},{"date":"2025-12-16","open":81.42,"high":82.09,"low":81.08,"close":81.71,"volume":69651,"rsi_14":40.81,"sma_20":83.31,"sma_60":85.57,"sma_120":85.14},{"date":"2025-12-17","open":81.57,"high":81.59,"low":79.98,"close":79.98,"volume":218946,"rsi_14":36.89,"sma_20":83.19,"sma_60":85.45,"sma_120":85.09},{"date":"2025-12-18","open":81.02,"high":81.24,"low":80.42,"close":81.05,"volume":53482,"rsi_14":38.58,"sma_20":83.12,"sma_60":85.36,"sma_120":85.05},{"date":"2025-12-19","open":81.32,"high":81.71,"low":81.2,"close":81.62,"volume":92684,"rsi_14":46.02,"sma_20":83.16,"sma_60":85.29,"sma_120":85.02},{"date":"2025-12-22","open":81.76,"high":82.62,"low":81.46,"close":82.31,"volume":111324,"rsi_14":45.92,"sma_20":83.25,"sma_60":85.21,"sma_120":85.0},{"date":"2025-12-23","open":82.04,"high":82.19,"low":81.32,"close":81.78,"volume":75881,"rsi_14":38.05,"sma_20":83.23,"sma_60":85.12,"sma_120":84.96},{"date":"2025-12-24","open":81.79,"high":81.87,"low":81.38,"close":81.87,"volume":20375,"rsi_14":38.66,"sma_20":83.15,"sma_60":85.04,"sma_120":84.92},{"date":"2025-12-26","open":81.84,"high":82.03,"low":81.66,"close":81.94,"volume":25510,"rsi_14":39.14,"sma_20":83.1,"sma_60":84.96,"sma_120":84.88},{"date":"2025-12-29","open":81.49,"high":81.93,"low":81.22,"close":81.36,"volume":93380,"rsi_14":32.85,"sma_20":82.98,"sma_60":84.85,"sma_120":84.83},{"date":"2025-12-30","open":81.26,"high":81.58,"low":81.11,"close":81.29,"volume":87321,"rsi_14":30.39,"sma_20":82.92,"sma_60":84.75,"sma_120":84.8},{"date":"2025-12-31","open":81.08,"high":81.2,"low":80.26,"close":80.37,"volume":64157,"rsi_14":23.69,"sma_20":82.77,"sma_60":84.62,"sma_120":84.78},{"date":"2026-01-02","open":80.78,"high":80.85,"low":78.68,"close":79.29,"volume":87931,"rsi_14":22.66,"sma_20":82.52,"sma_60":84.49,"sma_120":84.74},{"date":"2026-01-05","open":79.75,"high":80.84,"low":79.6,"close":80.11,"volume":123219,"rsi_14":33.4,"sma_20":82.31,"sma_60":84.34,"sma_120":84.71},{"date":"2026-01-06","open":79.97,"high":80.68,"low":79.88,"close":80.6,"volume":75093,"rsi_14":42.99,"sma_20":82.13,"sma_60":84.2,"sma_120":84.69},{"date":"2026-01-07","open":80.62,"high":82.35,"low":80.62,"close":81.58,"volume":184604,"rsi_14":49.03,"sma_20":81.96,"sma_60":84.12,"sma_120":84.66},{"date":"2026-01-08","open":81.7,"high":81.95,"low":80.32,"close":80.49,"volume":70541,"rsi_14":52.47,"sma_20":81.72,"sma_60":84.0,"sma_120":84.62},{"date":"2026-01-09","open":80.54,"high":80.74,"low":79.88,"close":80.48,"volume":67980,"rsi_14":46.09,"sma_20":81.45,"sma_60":83.9,"sma_120":84.58},{"date":"2026-01-12","open":79.94,"high":80.91,"low":79.94,"close":80.78,"volume":101476,"rsi_14":44.22,"sma_20":81.22,"sma_60":83.81,"sma_120":84.54},{"date":"2026-01-13","open":80.73,"high":81.26,"low":80.09,"close":80.6,"volume":65235,"rsi_14":37.83,"sma_20":81.08,"sma_60":83.73,"sma_120":84.5},{"date":"2026-01-14","open":80.09,"high":80.84,"low":79.41,"close":80.11,"volume":100894,"rsi_14":38.04,"sma_20":80.99,"sma_60":83.64,"sma_120":84.45},{"date":"2026-01-15","open":80.6,"high":80.82,"low":79.8,"close":79.93,"volume":92410,"rsi_14":36.34,"sma_20":80.9,"sma_60":83.53,"sma_120":84.4},{"date":"2026-01-16","open":80.07,"high":80.11,"low":79.09,"close":79.4,"volume":102124,"rsi_14":33.29,"sma_20":80.87,"sma_60":83.4,"sma_120":84.34},{"date":"2026-01-20","open":78.04,"high":78.82,"low":77.34,"close":77.44,"volume":175801,"rsi_14":28.28,"sma_20":80.69,"sma_60":83.25,"sma_120":84.26},{"date":"2026-01-21","open":77.69,"high":78.19,"low":76.96,"close":77.53,"volume":93361,"rsi_14":29.39,"sma_20":80.48,"sma_60":83.08,"sma_120":84.19},{"date":"2026-01-22","open":78.09,"high":78.6,"low":78.02,"close":78.49,"volume":91056,"rsi_14":39.74,"sma_20":80.28,"sma_60":82.92,"sma_120":84.14},{"date":"2026-01-23","open":78.76,"high":79.25,"low":78.37,"close":78.51,"volume":76900,"rsi_14":45.19,"sma_20":80.12,"sma_60":82.75,"sma_120":84.1},{"date":"2026-01-26","open":78.73,"high":80.4,"low":78.73,"close":80.21,"volume":175300,"rsi_14":50.56,"sma_20":80.03,"sma_60":82.6,"sma_120":84.06},{"date":"2026-01-27","open":81.1,"high":81.64,"low":80.58,"close":80.96,"volume":99700,"rsi_14":51.95,"sma_20":79.98,"sma_60":82.51,"sma_120":84.04},{"date":"2026-01-28","open":81.25,"high":81.32,"low":80.14,"close":80.25,"volume":66500,"rsi_14":42.59,"sma_20":79.92,"sma_60":82.42,"sma_120":84.0},{"date":"2026-01-29","open":79.64,"high":79.64,"low":76.88,"close":77.8,"volume":187300,"rsi_14":36.98,"sma_20":79.75,"sma_60":82.25,"sma_120":83.96},{"date":"2026-01-30","open":77.44,"high":77.84,"low":76.99,"close":77.25,"volume":63800,"rsi_14":35.14,"sma_20":79.59,"sma_60":82.08,"sma_120":83.92},{"date":"2026-02-02","open":76.88,"high":78.35,"low":76.8,"close":77.64,"volume":112200,"rsi_14":35.68,"sma_20":79.51,"sma_60":81.96,"sma_120":83.89},{"date":"2026-02-03","open":77.42,"high":77.42,"low":73.87,"close":75.12,"volume":304300,"rsi_14":29.4,"sma_20":79.26,"sma_60":81.79,"sma_120":83.83},{"date":"2026-02-04","open":74.32,"high":75.12,"low":72.75,"close":74.46,"volume":185000,"rsi_14":29.03,"sma_20":78.95,"sma_60":81.61,"sma_120":83.75},{"date":"2026-02-05","open":74.39,"high":75.52,"low":72.57,"close":72.88,"volume":123600,"rsi_14":26.29,"sma_20":78.52,"sma_60":81.4,"sma_120":83.67},{"date":"2026-02-06","open":74.07,"high":75.3,"low":73.41,"close":75.29,"volume":167700,"rsi_14":37.73,"sma_20":78.26,"sma_60":81.21,"sma_120":83.6},{"date":"2026-02-09","open":75.06,"high":77.13,"low":74.78,"close":76.73,"volume":108217,"rsi_14":36.99,"sma_20":80.03,"sma_60":82.72,"sma_120":84.08},{"date":"2026-02-10","open":77.26,"high":78.3,"low":77.18,"close":77.53,"volume":138428,"rsi_14":36.28,"sma_20":79.8,"sma_60":82.53,"sma_120":84.02},{"date":"2026-02-11","open":77.82,"high":77.96,"low":76.04,"close":76.98,"volume":130184,"rsi_14":31.28,"sma_20":79.55,"sma_60":82.37,"sma_120":83.96},{"date":"2026-02-12","open":77.4,"high":78.27,"low":75.14,"close":75.78,"volume":89272,"rsi_14":20.77,"sma_20":79.27,"sma_60":82.2,"sma_120":83.89},{"date":"2026-02-13","open":76.07,"high":78.32,"low":76.07,"close":77.89,"volume":114950,"rsi_14":38.12,"sma_20":79.1,"sma_60":82.04,"sma_120":83.85},{"date":"2026-02-17","open":77.54,"high":77.88,"low":75.58,"close":76.52,"volume":97740,"rsi_14":33.75,"sma_20":78.9,"sma_60":81.85,"sma_120":83.81},{"date":"2026-02-18","open":75.74,"high":77.01,"low":75.28,"close":76.93,"volume":93400,"rsi_14":40.96,"sma_20":77.23,"sma_60":80.34,"sma_120":83.27},{"date":"2026-02-19","open":76.57,"high":77.22,"low":76.1,"close":76.5,"volume":93600,"rsi_14":46.02,"sma_20":77.18,"sma_60":80.27,"sma_120":83.21},{"date":"2026-02-20","open":76.03,"high":77.68,"low":74.01,"close":74.17,"volume":154578,"rsi_14":41.51,"sma_20":76.96,"sma_60":80.16,"sma_120":83.11},{"date":"2026-02-23","open":73.51,"high":73.51,"low":70.44,"close":70.69,"volume":303400,"rsi_14":33.62,"sma_20":76.57,"sma_60":79.97,"sma_120":83.0},{"date":"2026-02-24","open":70.15,"high":72.06,"low":69.69,"close":71.24,"volume":340438,"rsi_14":22.59,"sma_20":78.2,"sma_60":81.44,"sma_120":83.65},{"date":"2026-02-25","open":71.26,"high":72.73,"low":71.14,"close":72.63,"volume":136093,"rsi_14":28.74,"sma_20":77.8,"sma_60":81.23,"sma_120":83.55},{"date":"2026-02-26","open":73.15,"high":74.19,"low":72.84,"close":73.7,"volume":132653,"rsi_14":32.85,"sma_20":77.39,"sma_60":81.03,"sma_120":83.48},{"date":"2026-02-27","open":72.0,"high":73.16,"low":71.36,"close":73.16,"volume":94110,"rsi_14":32.99,"sma_20":77.02,"sma_60":80.8,"sma_120":83.4},{"date":"2026-03-02","open":73.55,"high":74.81,"low":72.33,"close":74.69,"volume":101200,"rsi_14":42.76,"sma_20":76.74,"sma_60":80.59,"sma_120":83.33},{"date":"2026-03-03","open":73.52,"high":75.57,"low":72.73,"close":75.25,"volume":83077,"rsi_14":43.96,"sma_20":76.47,"sma_60":80.41,"sma_120":83.27},{"date":"2026-03-04","open":75.53,"high":76.18,"low":74.53,"close":75.9,"volume":93245,"rsi_14":43.23,"sma_20":76.24,"sma_60":80.27,"sma_120":83.21},{"date":"2026-03-05","open":76.43,"high":78.01,"low":75.77,"close":77.46,"volume":92968,"rsi_14":52.11,"sma_20":76.11,"sma_60":80.16,"sma_120":83.18},{"date":"2026-03-06","open":76.7,"high":78.31,"low":76.7,"close":77.77,"volume":81418,"rsi_14":50.99,"sma_20":76.0,"sma_60":80.07,"sma_120":83.13},{"date":"2026-03-09","open":77.1,"high":78.5,"low":76.88,"close":78.23,"volume":105171,"rsi_14":53.26,"sma_20":75.94,"sma_60":80.0,"sma_120":83.09},{"date":"2026-03-10","open":77.36,"high":78.52,"low":76.71,"close":77.9,"volume":398108,"rsi_14":56.31,"sma_20":75.96,"sma_60":79.92,"sma_120":83.05},{"date":"2026-03-11","open":78.64,"high":79.08,"low":78.0,"close":78.44,"volume":64483,"rsi_14":51.31,"sma_20":75.99,"sma_60":79.88,"sma_120":83.01},{"date":"2026-03-12","open":77.87,"high":78.74,"low":77.56,"close":77.97,"volume":59883,"rsi_14":55.95,"sma_20":75.97,"sma_60":79.83,"sma_120":82.95},{"date":"2026-03-13","open":78.24,"high":79.35,"low":77.31,"close":77.91,"volume":67707,"rsi_14":66.2,"sma_20":76.03,"sma_60":79.76,"sma_120":82.9},{"date":"2026-03-16","open":78.24,"high":78.24,"low":76.87,"close":76.87,"volume":116775,"rsi_14":79.42,"sma_20":76.0,"sma_60":79.65,"sma_120":82.84},{"date":"2026-03-17","open":76.87,"high":78.5,"low":76.79,"close":77.55,"volume":64525,"rsi_14":77.91,"sma_20":76.03,"sma_60":79.56,"sma_120":82.8},{"date":"2026-03-18","open":77.15,"high":79.03,"low":77.15,"close":78.13,"volume":85751,"rsi_14":77.6,"sma_20":76.16,"sma_60":79.47,"sma_120":82.75},{"date":"2026-03-19","open":77.92,"high":78.76,"low":77.62,"close":78.39,"volume":63033,"rsi_14":80.48,"sma_20":76.17,"sma_60":79.4,"sma_120":82.7},{"date":"2026-03-20","open":78.05,"high":78.05,"low":76.36,"close":76.49,"volume":71928,"rsi_14":60.11,"sma_20":76.18,"sma_60":79.28,"sma_120":82.62},{"date":"2026-03-23","open":77.18,"high":78.94,"low":77.16,"close":78.09,"volume":92275,"rsi_14":65.05,"sma_20":76.39,"sma_60":79.18,"sma_120":82.55},{"date":"2026-03-24","open":77.56,"high":77.56,"low":75.52,"close":75.58,"volume":83263,"rsi_14":48.28,"sma_20":76.59,"sma_60":79.04,"sma_120":82.47},{"date":"2026-03-25","open":76.52,"high":77.51,"low":75.72,"close":75.99,"volume":50583,"rsi_14":43.01,"sma_20":76.77,"sma_60":78.9,"sma_120":82.38},{"date":"2026-03-26","open":75.32,"high":77.19,"low":75.32,"close":75.73,"volume":63316,"rsi_14":41.02,"sma_20":76.89,"sma_60":78.74,"sma_120":82.3},{"date":"2026-03-27","open":73.97,"high":74.17,"low":71.92,"close":72.66,"volume":182943,"rsi_14":29.51,"sma_20":76.85,"sma_60":78.53,"sma_120":82.18},{"date":"2026-03-30","open":73.32,"high":74.2,"low":71.91,"close":72.44,"volume":234919,"rsi_14":29.18,"sma_20":76.73,"sma_60":78.31,"sma_120":82.07},{"date":"2026-03-31","open":73.29,"high":75.1,"low":72.95,"close":75.09,"volume":83373,"rsi_14":39.12,"sma_20":76.72,"sma_60":78.14,"sma_120":81.99},{"date":"2026-04-01","open":75.82,"high":76.74,"low":74.69,"close":76.17,"volume":76418,"rsi_14":44.14,"sma_20":76.73,"sma_60":78.02,"sma_120":81.89},{"date":"2026-04-02","open":75.04,"high":77.39,"low":75.04,"close":77.17,"volume":39869,"rsi_14":48.23,"sma_20":76.73,"sma_60":77.94,"sma_120":81.8},{"date":"2026-04-06","open":77.19,"high":77.59,"low":76.8,"close":77.41,"volume":58304,"rsi_14":51.85,"sma_20":76.7,"sma_60":77.87,"sma_120":81.72},{"date":"2026-04-07","open":77.49,"high":78.66,"low":76.88,"close":78.55,"volume":61030,"rsi_14":52.59,"sma_20":76.72,"sma_60":77.84,"sma_120":81.65},{"date":"2026-04-08","open":80.6,"high":81.0,"low":78.53,"close":78.81,"volume":108155,"rsi_14":51.87,"sma_20":76.77,"sma_60":77.8,"sma_120":81.58},{"date":"2026-04-09","open":78.34,"high":78.34,"low":73.85,"close":74.8,"volume":231177,"rsi_14":40.94,"sma_20":76.59,"sma_60":77.69,"sma_120":81.49},{"date":"2026-04-10","open":75.07,"high":75.07,"low":70.82,"close":71.17,"volume":255630,"rsi_14":37.8,"sma_20":76.25,"sma_60":77.5,"sma_120":81.36},{"date":"2026-04-13","open":71.18,"high":74.37,"low":71.18,"close":74.28,"volume":387905,"rsi_14":41.95,"sma_20":76.07,"sma_60":77.38,"sma_120":81.25},{"date":"2026-04-14","open":74.5,"high":75.15,"low":73.06,"close":73.48,"volume":144159,"rsi_14":45.18,"sma_20":75.9,"sma_60":77.24,"sma_120":81.14},{"date":"2026-04-15","open":74.38,"high":76.07,"low":74.38,"close":75.95,"volume":214709,"rsi_14":49.95,"sma_20":75.82,"sma_60":77.14,"sma_120":81.05},{"date":"2026-04-16","open":76.98,"high":78.11,"low":76.62,"close":77.77,"volume":126201,"rsi_14":54.01,"sma_20":75.8,"sma_60":77.07,"sma_120":80.96},{"date":"2026-04-17","open":78.85,"high":79.14,"low":78.0,"close":78.57,"volume":111561,"rsi_14":62.49,"sma_20":75.8,"sma_60":77.03,"sma_120":80.89},{"date":"2026-04-20","open":78.07,"high":79.1,"low":78.07,"close":79.0,"volume":132345,"rsi_14":63.84,"sma_20":75.93,"sma_60":77.01,"sma_120":80.81},{"date":"2026-04-21","open":79.21,"high":81.16,"low":79.21,"close":80.26,"volume":112967,"rsi_14":61.65,"sma_20":76.04,"sma_60":77.02,"sma_120":80.76},{"date":"2026-04-22","open":80.74,"high":81.01,"low":80.15,"close":81.01,"volume":131845,"rsi_14":61.02,"sma_20":76.31,"sma_60":77.04,"sma_120":80.69},{"date":"2026-04-23","open":79.56,"high":79.56,"low":76.81,"close":78.09,"volume":108430,"rsi_14":51.97,"sma_20":76.42,"sma_60":77.0,"sma_120":80.6},{"date":"2026-04-24","open":78.16,"high":78.79,"low":77.12,"close":78.65,"volume":70005,"rsi_14":52.73,"sma_20":76.57,"sma_60":76.95,"sma_120":80.53},{"date":"2026-04-27","open":78.5,"high":79.65,"low":78.31,"close":79.51,"volume":80748,"rsi_14":51.93,"sma_20":76.91,"sma_60":76.93,"sma_120":80.47},{"date":"2026-04-28","open":79.39,"high":80.29,"low":78.49,"close":79.21,"volume":94321,"rsi_14":50.8,"sma_20":77.25,"sma_60":76.91,"sma_120":80.41},{"date":"2026-04-29","open":79.76,"high":80.67,"low":79.05,"close":80.51,"volume":97279,"rsi_14":63.61,"sma_20":77.52,"sma_60":76.9,"sma_120":80.36},{"date":"2026-04-30","open":80.09,"high":80.09,"low":77.89,"close":79.25,"volume":90472,"rsi_14":71.67,"sma_20":77.67,"sma_60":76.88,"sma_120":80.31},{"date":"2026-05-01","open":80.11,"high":81.24,"low":79.63,"close":80.78,"volume":58166,"rsi_14":69.4,"sma_20":77.86,"sma_60":76.9,"sma_120":80.27},{"date":"2026-05-04","open":80.75,"high":82.7,"low":80.75,"close":82.07,"volume":112271,"rsi_14":74.63,"sma_20":78.09,"sma_60":76.93,"sma_120":80.23},{"date":"2026-05-05","open":82.96,"high":84.04,"low":82.48,"close":83.77,"volume":89301,"rsi_14":73.37,"sma_20":78.35,"sma_60":77.0,"sma_120":80.2},{"date":"2026-05-06","open":83.44,"high":83.44,"low":81.55,"close":83.12,"volume":112400,"rsi_14":67.4,"sma_20":78.57,"sma_60":77.1,"sma_120":80.17},{"date":"2026-05-07","open":83.74,"high":85.34,"low":83.44,"close":84.71,"volume":182715,"rsi_14":68.49,"sma_20":79.05,"sma_60":77.21,"sma_120":80.15},{"date":"2026-05-08","open":83.87,"high":85.67,"low":83.01,"close":85.62,"volume":134394,"rsi_14":69.5,"sma_20":79.78,"sma_60":77.33,"sma_120":80.13},{"date":"2026-05-11","open":85.0,"high":85.92,"low":84.55,"close":85.35,"volume":132799,"rsi_14":65.81,"sma_20":80.33,"sma_60":77.48,"sma_120":80.1},{"date":"2026-05-12","open":85.22,"high":85.33,"low":83.88,"close":84.29,"volume":172780,"rsi_14":60.69,"sma_20":80.88,"sma_60":77.6,"sma_120":80.06},{"date":"2026-05-13","open":83.99,"high":85.48,"low":83.61,"close":85.15,"volume":79609,"rsi_14":74.98,"sma_20":81.34,"sma_60":77.73,"sma_120":80.05},{"date":"2026-05-14","open":86.08,"high":88.2,"low":85.43,"close":87.6,"volume":173237,"rsi_14":77.99,"sma_20":81.83,"sma_60":77.93,"sma_120":80.06},{"date":"2026-05-15","open":86.99,"high":89.09,"low":86.7,"close":88.55,"volume":105651,"rsi_14":78.07,"sma_20":82.33,"sma_60":78.1,"sma_120":80.07},{"date":"2026-05-18","open":88.55,"high":91.28,"low":88.55,"close":91.25,"volume":183747,"rsi_14":82.45,"sma_20":82.93,"sma_60":78.35,"sma_120":80.1},{"date":"2026-05-19","open":91.19,"high":92.39,"low":90.72,"close":91.3,"volume":330113,"rsi_14":81.29,"sma_20":83.49,"sma_60":78.64,"sma_120":80.15},{"date":"2026-05-20","open":90.94,"high":92.98,"low":90.58,"close":92.94,"volume":146496,"rsi_14":88.69,"sma_20":84.08,"sma_60":79.0,"sma_120":80.22},{"date":"2026-05-21","open":92.18,"high":93.06,"low":91.95,"close":92.7,"volume":84145,"rsi_14":87.39,"sma_20":84.83,"sma_60":79.34,"sma_120":80.28},{"date":"2026-05-22","open":93.34,"high":94.95,"low":93.34,"close":94.85,"volume":83412,"rsi_14":87.09,"sma_20":85.62,"sma_60":79.69,"sma_120":80.36},{"date":"2026-05-26","open":94.92,"high":95.91,"low":93.44,"close":95.42,"volume":140712,"rsi_14":86.19,"sma_20":86.42,"sma_60":80.06,"sma_120":80.43},{"date":"2026-05-27","open":92.47,"high":93.25,"low":91.62,"close":91.79,"volume":147510,"rsi_14":72.73,"sma_20":87.05,"sma_60":80.34,"sma_120":80.47},{"date":"2026-05-28","open":92.12,"high":94.53,"low":91.85,"close":93.88,"volume":109020,"rsi_14":73.4,"sma_20":87.72,"sma_60":80.65,"sma_120":80.53},{"date":"2026-05-29","open":94.28,"high":99.43,"low":94.28,"close":99.35,"volume":102328,"rsi_14":78.23,"sma_20":88.71,"sma_60":81.04,"sma_120":80.66},{"date":"2026-06-01","open":100.66,"high":105.4,"low":100.66,"close":105.0,"volume":224454,"rsi_14":83.31,"sma_20":89.94,"sma_60":81.5,"sma_120":80.83},{"date":"2026-06-02","open":102.82,"high":105.56,"low":102.58,"close":105.37,"volume":206083,"rsi_14":86.65,"sma_20":91.11,"sma_60":81.97,"sma_120":81.02},{"date":"2026-06-03","open":104.58,"high":104.58,"low":101.67,"close":102.21,"volume":160562,"rsi_14":77.21,"sma_20":92.02,"sma_60":82.36,"sma_120":81.18},{"date":"2026-06-04","open":99.48,"high":101.6,"low":98.72,"close":101.14,"volume":134385,"rsi_14":73.18,"sma_20":92.93,"sma_60":82.75,"sma_120":81.34},{"date":"2026-06-05","open":100.35,"high":100.51,"low":96.72,"close":97.3,"volume":220410,"rsi_14":63.19,"sma_20":93.55,"sma_60":83.07,"sma_120":81.47},{"date":"2026-06-08","open":97.73,"high":98.14,"low":96.43,"close":96.78,"volume":213124,"rsi_14":59.08,"sma_20":94.11,"sma_60":83.38,"sma_120":81.61},{"date":"2026-06-09","open":96.46,"high":96.97,"low":92.08,"close":95.09,"volume":151111,"rsi_14":55.18,"sma_20":94.58,"sma_60":83.66,"sma_120":81.71},{"date":"2026-06-10","open":93.95,"high":95.91,"low":93.81,"close":94.1,"volume":237054,"rsi_14":51.81,"sma_20":95.09,"sma_60":83.95,"sma_120":81.8},{"date":"2026-06-11","open":93.88,"high":96.86,"low":93.31,"close":96.62,"volume":144045,"rsi_14":55.81,"sma_20":95.66,"sma_60":84.27,"sma_120":81.92},{"date":"2026-06-12","open":96.51,"high":96.79,"low":94.98,"close":96.05,"volume":61651,"rsi_14":51.82,"sma_20":96.08,"sma_60":84.57,"sma_120":82.02},{"date":"2026-06-15","open":97.03,"high":97.74,"low":95.77,"close":97.38,"volume":72027,"rsi_14":52.68,"sma_20":96.52,"sma_60":84.88,"sma_120":82.14},{"date":"2026-06-16","open":96.94,"high":97.77,"low":95.62,"close":95.91,"volume":88852,"rsi_14":56.61,"sma_20":96.76,"sma_60":85.21,"sma_120":82.25},{"date":"2026-06-17","open":95.82,"high":96.74,"low":94.87,"close":95.38,"volume":95120,"rsi_14":52.55,"sma_20":96.96,"sma_60":85.5,"sma_120":82.34},{"date":"2026-06-18","open":95.84,"high":96.03,"low":93.33,"close":96.0,"volume":80159,"rsi_14":43.33,"sma_20":97.12,"sma_60":85.84,"sma_120":82.44},{"date":"2026-06-22","open":95.36,"high":97.0,"low":92.98,"close":94.78,"volume":105066,"rsi_14":24.22,"sma_20":97.22,"sma_60":86.15,"sma_120":82.52},{"date":"2026-06-23","open":93.73,"high":97.01,"low":93.73,"close":95.96,"volume":73309,"rsi_14":27.37,"sma_20":97.28,"sma_60":86.49,"sma_120":82.62},{"date":"2026-06-24","open":96.08,"high":97.27,"low":95.8,"close":96.02,"volume":74731,"rsi_14":32.42,"sma_20":97.31,"sma_60":86.88,"sma_120":82.06},{"date":"2026-06-25","open":96.17,"high":97.3,"low":95.16,"close":96.27,"volume":97411,"rsi_14":35.34,"sma_20":97.53,"sma_60":87.28,"sma_120":82.79},{"date":"2026-06-26","open":95.93,"high":98.86,"low":95.6,"close":98.65,"volume":267361,"rsi_14":54.1,"sma_20":97.76,"sma_60":87.67,"sma_120":82.9},{"date":"2026-06-29","open":99.99,"high":103.17,"low":99.8,"close":102.53,"volume":350970,"rsi_14":65.4,"sma_20":97.93,"sma_60":88.11,"sma_120":83.06},{"date":"2026-06-30","open":101.98,"high":105.24,"low":101.74,"close":104.93,"volume":256827,"rsi_14":75.37,"sma_20":97.92,"sma_60":88.57,"sma_120":83.26},{"date":"2026-07-01","open":105.44,"high":108.37,"low":105.33,"close":107.1,"volume":229565,"rsi_14":81.53,"sma_20":98.01,"sma_60":89.06,"sma_120":83.47},{"date":"2026-07-02","open":107.11,"high":108.33,"low":106.12,"close":106.97,"volume":253937,"rsi_14":77.51,"sma_20":98.24,"sma_60":89.54,"sma_120":83.69},{"date":"2026-07-06","open":106.79,"high":111.12,"low":106.79,"close":110.27,"volume":193710,"rsi_14":83.96,"sma_20":98.7,"sma_60":90.06,"sma_120":83.93},{"date":"2026-07-07","open":111.26,"high":111.93,"low":108.78,"close":109.72,"volume":176238,"rsi_14":80.48,"sma_20":99.32,"sma_60":90.64,"sma_120":84.17},{"date":"2026-07-08","open":108.61,"high":109.42,"low":107.2,"close":108.85,"volume":148963,"rsi_14":82.94,"sma_20":99.93,"sma_60":91.27,"sma_120":84.39},{"date":"2026-07-09","open":107.79,"high":111.91,"low":107.3,"close":111.88,"volume":440921,"rsi_14":87.4,"sma_20":100.77,"sma_60":91.9,"sma_120":84.64},{"date":"2026-07-10","open":112.15,"high":112.5,"low":108.53,"close":108.98,"volume":184685,"rsi_14":76.43,"sma_20":101.51,"sma_60":92.49,"sma_120":84.86},{"date":"2026-07-13","open":108.91,"high":109.92,"low":107.64,"close":109.28,"volume":231428,"rsi_14":80.88,"sma_20":102.14,"sma_60":93.05,"sma_120":85.09},{"date":"2026-07-14","open":108.24,"high":114.67,"low":108.24,"close":114.29,"volume":329876,"rsi_14":83.62,"sma_20":103.05,"sma_60":93.65,"sma_120":85.36},{"date":"2026-07-15","open":114.98,"high":115.5,"low":110.71,"close":111.24,"volume":457732,"rsi_14":74.91,"sma_20":103.75,"sma_60":94.2,"sma_120":85.61},{"date":"2026-07-16","open":111.39,"high":111.52,"low":109.3,"close":110.1,"volume":157964,"rsi_14":72.4,"sma_20":104.46,"sma_60":94.72,"sma_120":85.86},{"date":"2026-07-17","open":108.39,"high":112.76,"low":108.08,"close":111.04,"volume":178256,"rsi_14":70.88,"sma_20":105.24,"sma_60":95.23,"sma_120":86.13},{"date":"2026-07-20","open":110.54,"high":112.16,"low":110.0,"close":110.08,"volume":144841,"rsi_14":64.04,"sma_20":105.95,"sma_60":95.72,"sma_120":86.38},{"date":"2026-07-21","open":110.0,"high":110.0,"low":107.04,"close":107.9,"volume":439536,"rsi_14":55.56,"sma_20":106.6,"sma_60":96.21,"sma_120":86.6},{"date":"2026-07-22","open":108.02,"high":108.12,"low":105.61,"close":106.04,"volume":250998,"rsi_14":47.94,"sma_20":107.11,"sma_60":96.67,"sma_120":86.81},{"date":"2026-07-23","open":105.94,"high":106.6,"low":103.4,"close":103.83,"volume":225568,"rsi_14":44.39,"sma_20":107.5,"sma_60":97.07,"sma_120":87.0},{"date":"2026-07-24","open":104.4,"high":105.71,"low":103.83,"close":105.18,"volume":159032,"rsi_14":40.09,"sma_20":107.94,"sma_60":97.51,"sma_120":87.21},{"date":"2026-07-27","open":106.89,"high":107.52,"low":104.89,"close":105.92,"volume":170616,"rsi_14":42.71,"sma_20":108.3,"sma_60":97.93,"sma_120":87.42},{"date":"2026-07-28","open":105.68,"high":106.89,"low":103.22,"close":105.71,"volume":191199,"rsi_14":43.83,"sma_20":108.46,"sma_60":98.37,"sma_120":87.63},{"date":"2026-07-29","open":105.46,"high":106.32,"low":103.36,"close":103.88,"volume":120249,"rsi_14":34.04,"sma_20":108.42,"sma_60":98.76,"sma_120":87.83},{"date":"2026-07-30","open":103.72,"high":105.52,"low":103.14,"close":105.52,"volume":100381,"rsi_14":42.54,"sma_20":108.33,"sma_60":99.15,"sma_120":88.04},{"date":"2026-07-31","open":105.69,"high":107.25,"low":104.39,"close":106.79,"volume":116312,"rsi_14":45.48,"sma_20":108.34,"sma_60":99.54,"sma_120":88.27},{"date":"2026-08-03","open":108.08,"high":109.75,"low":107.4,"close":109.65,"volume":283910,"rsi_14":39.38,"sma_20":108.29,"sma_60":99.97,"sma_120":88.46},{"date":"2026-08-04","open":110.05,"high":114.36,"low":109.92,"close":114.07,"volume":510639,"rsi_14":55.96,"sma_20":108.51,"sma_60":100.46,"sma_120":88.77},{"date":"2026-08-05","open":116.4,"high":116.78,"low":114.65,"close":114.65,"volume":260325,"rsi_14":59.99,"sma_20":108.8,"sma_60":100.95,"sma_120":89.08},{"date":"2026-08-06","open":112.27,"high":113.89,"low":111.53,"close":113.19,"volume":204830},{"date":"2026-08-07","open":115.4,"high":116.38,"low":114.05,"close":115.42,"volume":267521,"rsi_14":60.75,"sma_20":109.19,"sma_60":101.93,"sma_120":89.71},{"date":"2026-08-10","open":115.46,"high":120.27,"low":115.11,"close":119.19,"volume":346894,"rsi_14":71.36,"sma_20":109.68,"sma_60":102.5,"sma_120":90.06},{"date":"2026-08-11","open":119.06,"high":119.66,"low":117.17,"close":118.8,"volume":202920},{"date":"2026-08-12","open":118.54,"high":119.91,"low":118.0,"close":118.86,"volume":238776,"rsi_14":82.95,"sma_20":110.29,"sma_60":103.52,"sma_120":90.77},{"date":"2026-08-13","open":118.67,"high":121.97,"low":117.5,"close":121.89,"volume":402953},{"date":"2026-08-14","open":121.67,"high":121.69,"low":118.01,"close":118.18,"volume":230618,"rsi_14":72.32,"sma_20":111.24,"sma_60":104.48,"sma_120":91.56},{"date":"2026-08-17","open":117.65,"high":117.91,"low":115.11,"close":115.56,"volume":301913,"rsi_14":66.2,"sma_20":111.5,"sma_60":104.86,"sma_120":91.93},{"date":"2026-08-18","open":115.01,"high":117.13,"low":114.49,"close":115.28,"volume":205721,"rsi_14":70.6,"sma_20":111.89,"sma_60":105.24,"sma_120":92.29},{"date":"2026-08-19","open":115.65,"high":115.65,"low":111.24,"close":112.29,"volume":333414,"rsi_14":61.41,"sma_20":112.19,"sma_60":105.53,"sma_120":92.61},{"date":"2026-08-20","open":111.52,"high":112.39,"low":109.56,"close":109.77,"volume":302877},{"date":"2026-08-21","open":110.27,"high":111.64,"low":108.44,"close":111.62,"volume":290532,"rsi_14":53.29,"sma_20":112.81,"sma_60":106.09,"sma_120":93.22},{"date":"2026-08-24","open":110.88,"high":110.97,"low":109.13,"close":109.57,"volume":164644,"rsi_14":41.83,"sma_20":112.99,"sma_60":106.36,"sma_120":93.51},{"date":"2026-08-25","open":109.87,"high":110.1,"low":106.64,"close":108.09,"volume":223429},{"date":"2026-08-26","open":106.88,"high":110.15,"low":106.5,"close":109.61,"volume":188570,"rsi_14":43.72,"sma_20":113.4,"sma_60":106.58,"sma_120":94.04},{"date":"2026-08-27","open":113.98,"high":119.16,"low":113.78,"close":118.58,"volume":693002,"rsi_14":54.48,"sma_20":114.05,"sma_60":106.8,"sma_120":94.38},{"date":"2026-08-28","open":117.62,"high":118.2,"low":114.42,"close":115.54,"volume":368927,"rsi_14":44.71,"sma_20":114.49,"sma_60":107.02,"sma_120":94.69},{"date":"2026-08-31","open":115.41,"high":117.53,"low":115.17,"close":116.97,"volume":161590,"rsi_14":47.35,"sma_20":114.85,"sma_60":107.28,"sma_120":95.02},{"date":"2026-09-01","open":115.65,"high":116.05,"low":111.36,"close":111.85,"volume":349242,"rsi_14":41.37,"sma_20":114.75,"sma_60":107.53,"sma_120":95.3},{"date":"2026-09-02","open":111.35,"high":111.45,"low":107.58,"close":109.38,"volume":473271,"rsi_14":34.38,"sma_20":114.48,"sma_60":107.74,"sma_120":95.56},{"date":"2026-09-03","open":111.02,"high":111.53,"low":109.16,"close":111.53,"volume":262297,"rsi_14":41.36,"sma_20":114.4,"sma_60":108.01,"sma_120":95.84},{"date":"2026-09-04","open":111.05,"high":111.96,"low":110.46,"close":110.75,"volume":101001,"rsi_14":43.34,"sma_20":114.16,"sma_60":108.29,"sma_120":96.12},{"date":"2026-09-08","open":109.97,"high":110.91,"low":108.5,"close":110.18,"volume":239265},{"date":"2026-09-09","open":110.42,"high":111.65,"low":110.2,"close":110.96,"volume":116737,"rsi_14":48.09,"sma_20":113.32,"sma_60":108.76,"sma_120":96.67},{"date":"2026-09-10","open":110.07,"high":112.92,"low":110.02,"close":110.5,"volume":118546},{"date":"2026-09-11","open":111.19,"high":111.81,"low":109.1,"close":109.9,"volume":260734,"rsi_14":47.26,"sma_20":112.31,"sma_60":109.22,"sma_120":97.21},{"date":"2026-09-14","open":112.3,"high":119.18,"low":111.82,"close":118.56,"volume":965567,"rsi_14":61.82,"sma_20":112.32,"sma_60":109.6,"sma_120":97.55},{"date":"2026-09-15","open":117.68,"high":121.18,"low":117.08,"close":120.59,"volume":506814},{"date":"2026-09-16","open":119.38,"high":121.36,"low":118.42,"close":119.46,"volume":296720,"rsi_14":62.88,"sma_20":112.78,"sma_60":110.42,"sma_120":98.29},{"date":"2026-09-17","open":118.95,"high":122.57,"low":117.55,"close":120.48,"volume":616927,"rsi_14":53.28,"sma_20":113.2,"sma_60":110.83,"sma_120":98.66},{"date":"2026-09-18","open":121.03,"high":121.03,"low":117.34,"close":118.67,"volume":329602,"rsi_14":54.98,"sma_20":113.63,"sma_60":111.21,"sma_120":99.04},{"date":"2026-09-21","open":119.0,"high":122.98,"low":118.62,"close":122.98,"volume":322382,"rsi_14":59.42,"sma_20":114.21,"sma_60":111.65,"sma_120":99.47},{"date":"2026-09-22","open":123.43,"high":123.43,"low":120.51,"close":121.98,"volume":385018},{"date":"2026-09-23","open":122.4,"high":124.42,"low":121.44,"close":124.07,"volume":475665,"rsi_14":76.81,"sma_20":115.63,"sma_60":112.4,"sma_120":100.25},{"date":"2026-09-24","open":123.51,"high":123.88,"low":122.17,"close":122.18,"volume":255234,"rsi_14":69.65,"sma_20":116.26,"sma_60":112.69,"sma_120":100.63},{"date":"2026-09-25","open":122.21,"high":122.42,"low":117.87,"close":118.35,"volume":320711,"rsi_14":62.59,"sma_20":116.24,"sma_60":112.88,"sma_120":100.97},{"date":"2026-09-28","open":116.96,"high":119.8,"low":116.1,"close":119.46,"volume":257942},{"date":"2026-09-29","open":119.72,"high":120.19,"low":118.34,"close":119.81,"volume":258853,"rsi_14":64.61,"sma_20":116.58,"sma_60":113.24,"sma_120":101.65},{"date":"2026-09-30","open":120.15,"high":122.5,"low":119.91,"close":121.24,"volume":323488},{"date":"2026-10-01","open":121.91,"high":122.41,"low":120.28,"close":121.77,"volume":203628,"rsi_14":68.98,"sma_20":117.67,"sma_60":113.65,"sma_120":102.46},{"date":"2026-10-02","open":123.19,"high":124.2,"low":122.83,"close":123.08,"volume":429290,"rsi_14":59.48,"sma_20":118.25,"sma_60":113.84,"sma_120":102.87},{"date":"2026-10-05","open":123.27,"high":125.23,"low":123.0,"close":124.98,"volume":298335},{"date":"2026-10-06","open":126.99,"high":128.84,"low":126.68,"close":127.66,"volume":541802,"rsi_14":66.23,"sma_20":119.83,"sma_60":114.41,"sma_120":103.73},{"date":"2026-10-07","open":127.17,"high":127.38,"low":125.23,"close":125.81,"volume":234310},{"date":"2026-10-08","open":125.63,"high":127.11,"low":124.27,"close":125.35,"volume":342488,"rsi_14":63.4,"sma_20":121.32,"sma_60":114.84,"sma_120":104.52},{"date":"2026-10-09","open":127.12,"high":130.79,"low":126.45,"close":130.76,"volume":459852,"rsi_14":65.05,"sma_20":122.36,"sma_60":115.18,"sma_120":104.95},{"date":"2026-10-12","open":131.54,"high":131.71,"low":127.02,"close":127.24,"volume":519237,"rsi_14":59.27,"sma_20":122.8,"sma_60":115.45,"sma_120":105.34},{"date":"2026-10-13","open":126.14,"high":129.18,"low":125.5,"close":127.09,"volume":331604,"rsi_14":55.67,"sma_20":123.12,"sma_60":115.74,"sma_120":105.73},{"date":"2026-10-14","open":125.18,"high":126.12,"low":122.12,"close":122.37,"volume":350365,"rsi_14":50.44,"sma_20":123.27,"sma_60":115.98,"sma_120":106.1},{"date":"2026-10-15","open":120.03,"high":122.34,"low":119.21,"close":122.24,"volume":540109,"rsi_14":57.39,"sma_20":123.35,"sma_60":116.25,"sma_120":106.46},{"date":"2026-10-16","open":122.83,"high":123.38,"low":115.81,"close":117.09,"volume":676066,"rsi_14":45.94,"sma_20":123.27,"sma_60":116.47,"sma_120":106.77},{"date":"2026-10-19","open":118.05,"high":119.16,"low":117.47,"close":118.02,"volume":410308,"rsi_14":47.03,"sma_20":123.03,"sma_60":116.68,"sma_120":107.1},{"date":"2026-10-20","open":117.64,"high":118.84,"low":115.92,"close":118.38,"volume":318429,"rsi_14":45.18,"sma_20":122.85,"sma_60":116.89,"sma_120":107.41},{"date":"2026-10-21","open":119.09,"high":122.91,"low":118.98,"close":122.21,"volume":392983,"rsi_14":50.72,"sma_20":122.76,"sma_60":117.17,"sma_120":107.77},{"date":"2026-10-22","open":122.68,"high":124.33,"low":121.4,"close":122.72,"volume":374924,"rsi_14":49.45,"sma_20":122.78,"sma_60":117.48,"sma_120":108.12},{"date":"2026-10-23","open":122.73,"high":127.92,"low":121.75,"close":127.83,"volume":529052,"rsi_14":54.09,"sma_20":123.26,"sma_60":117.85,"sma_120":108.5}],"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":"Amplify Cybersecurity ETF","phase":"above-fold","symbol_resolved":true}