{"status":"ok","report":{"price_analysis":{"current":42.58,"change_1d":-1.7,"change_7d":-2.8,"change_30d":-10.5,"high_30d":51.0,"low_30d":41.94,"position_in_range":7.0,"support":42.85,"resistance":50.09},"summary":"First Trust NASDAQ Clean Edge Green Energy Index Fund(QCLN)은(는) Miscellaneous Sector를 추종하는 ETF입니다, 순자산 $895.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.54)가 시그널선(-1.13)을 하회합니다(데드크로스). 현재가가 SMA20(47)과 SMA60(49) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 42~52 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.37462235649552,"macd":-1.5419565155738724,"macd_signal":-1.1309745396784217,"sma_20":46.868,"sma_60":48.97008166666668,"bb_upper":51.84333757648665,"bb_lower":41.89266242351336,"atr_14":1.5403500000000006},"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":28,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.4,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.5,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1645,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.16,"summary":"배당수익률 0.16%","metrics":[{"name":"배당수익률","value":0.16,"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":"2026-10-24T00:28:07.948768+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Miscellaneous Sector","issuer":"First Trust","category":"Miscellaneous Sector","expense_ratio":0.59,"aum":895295230.0,"aum_display":"$895.3M","dividend_yield":0.15,"tracking_error":null,"holdings":[{"ticker":"BE","name":"Bloom Energy Corp Class A","weight":10.6},{"ticker":"ON","name":"ON Semiconductor Corp","weight":10.5},{"ticker":"MPWR","name":"Monolithic Power Systems Inc","weight":7.93},{"ticker":"FSLR","name":"First Solar Inc","weight":7.71},{"ticker":"TSLA","name":"Tesla Inc","weight":6.27},{"ticker":"NXT","name":"Nextpower Inc Class A","weight":4.31},{"ticker":"MP","name":"MP Materials Corp Ordinary Shares - Class A","weight":3.11},{"ticker":"RIVN","name":"Rivian Automotive Inc Class A","weight":3.08},{"ticker":"BEP-UN.TO","name":"Brookfield Renewable Partners LP","weight":3.07},{"ticker":"VICR","name":"Vicor Corp","weight":2.99}],"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":42.58,"change_pct":-1.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14.78},{"date":"2016-10-25","close":14.66},{"date":"2016-10-26","close":14.65},{"date":"2016-10-27","close":14.57},{"date":"2016-10-28","close":14.49},{"date":"2016-10-31","close":14.515},{"date":"2016-11-01","close":14.3258},{"date":"2016-11-02","close":14.2354},{"date":"2016-11-03","close":14.253},{"date":"2016-11-04","close":14.29},{"date":"2016-11-07","close":14.52},{"date":"2016-11-08","close":14.581},{"date":"2016-11-09","close":14.4101},{"date":"2016-11-10","close":14.4},{"date":"2016-11-11","close":14.74},{"date":"2016-11-14","close":14.8802},{"date":"2016-11-15","close":15.03},{"date":"2016-11-16","close":15.0082},{"date":"2016-11-17","close":14.95},{"date":"2016-11-18","close":14.9401},{"date":"2016-11-21","close":14.97},{"date":"2016-11-22","close":15.24},{"date":"2016-11-23","close":15.42},{"date":"2016-11-25","close":15.5001},{"date":"2016-11-28","close":15.438},{"date":"2016-11-29","close":15.28},{"date":"2016-11-30","close":15.183},{"date":"2016-12-01","close":14.79},{"date":"2016-12-02","close":14.84},{"date":"2016-12-05","close":15.13},{"date":"2016-12-06","close":15.19},{"date":"2016-12-07","close":15.52},{"date":"2016-12-08","close":15.5898},{"date":"2016-12-09","close":15.6275},{"date":"2016-12-12","close":15.46},{"date":"2016-12-13","close":15.59},{"date":"2016-12-14","close":15.43},{"date":"2016-12-15","close":15.61},{"date":"2016-12-16","close":15.59},{"date":"2016-12-19","close":15.7642},{"date":"2016-12-20","close":15.78},{"date":"2016-12-21","close":15.69},{"date":"2016-12-22","close":15.57},{"date":"2016-12-23","close":15.67},{"date":"2016-12-27","close":15.905},{"date":"2016-12-28","close":15.605},{"date":"2016-12-29","close":15.577},{"date":"2016-12-30","close":15.415},{"date":"2017-01-03","close":15.6171},{"date":"2017-01-04","close":15.913},{"date":"2017-01-05","close":15.8},{"date":"2017-01-06","close":15.86},{"date":"2017-01-09","close":15.6995},{"date":"2017-01-10","close":15.79},{"date":"2017-01-11","close":15.8548},{"date":"2017-01-12","close":15.7201},{"date":"2017-01-13","close":15.9261},{"date":"2017-01-17","close":15.7306},{"date":"2017-01-18","close":15.81},{"date":"2017-01-19","close":15.7524},{"date":"2017-01-20","close":15.879},{"date":"2017-01-23","close":15.8},{"date":"2017-01-24","close":15.9848},{"date":"2017-01-25","close":16.15},{"date":"2017-01-26","close":16.09},{"date":"2017-01-27","close":15.97},{"date":"2017-01-30","close":15.799},{"date":"2017-01-31","close":15.843},{"date":"2017-02-01","close":15.91},{"date":"2017-02-02","close":15.8},{"date":"2017-02-03","close":16.012},{"date":"2017-02-06","close":15.97},{"date":"2017-02-07","close":15.97},{"date":"2017-02-08","close":16.038},{"date":"2017-02-09","close":16.0804},{"date":"2017-02-10","close":16.2204},{"date":"2017-02-13","close":16.4571},{"date":"2017-02-14","close":16.51},{"date":"2017-02-15","close":16.711},{"date":"2017-02-16","close":16.61},{"date":"2017-02-17","close":16.74},{"date":"2017-02-21","close":17.03},{"date":"2017-02-22","close":16.814},{"date":"2017-02-23","close":16.76},{"date":"2017-02-24","close":16.9},{"date":"2017-02-27","close":16.97},{"date":"2017-02-28","close":16.67},{"date":"2017-03-01","close":16.76},{"date":"2017-03-02","close":16.67},{"date":"2017-03-03","close":16.5428},{"date":"2017-03-06","close":16.4353},{"date":"2017-03-07","close":16.39},{"date":"2017-03-08","close":16.3452},{"date":"2017-03-09","close":16.28},{"date":"2017-03-10","close":16.35},{"date":"2017-03-13","close":16.479},{"date":"2017-03-14","close":16.4001},{"date":"2017-03-15","close":16.67},{"date":"2017-03-16","close":16.78},{"date":"2017-03-17","close":16.77},{"date":"2017-03-20","close":16.7},{"date":"2017-03-21","close":16.2265},{"date":"2017-03-22","close":16.31},{"date":"2017-03-23","close":16.3},{"date":"2017-03-24","close":16.3785},{"date":"2017-03-27","close":16.42},{"date":"2017-03-28","close":16.5987},{"date":"2017-03-29","close":16.635},{"date":"2017-03-30","close":16.7394},{"date":"2017-03-31","close":16.76},{"date":"2017-04-03","close":16.695},{"date":"2017-04-04","close":16.4757},{"date":"2017-04-05","close":16.2899},{"date":"2017-04-06","close":16.4},{"date":"2017-04-07","close":16.495},{"date":"2017-04-10","close":16.66},{"date":"2017-04-11","close":16.645},{"date":"2017-04-12","close":16.3725},{"date":"2017-04-13","close":16.2864},{"date":"2017-04-17","close":16.3946},{"date":"2017-04-18","close":16.44},{"date":"2017-04-19","close":16.4835},{"date":"2017-04-20","close":16.61},{"date":"2017-04-21","close":16.511},{"date":"2017-04-24","close":16.85},{"date":"2017-04-25","close":16.9584},{"date":"2017-04-26","close":16.9086},{"date":"2017-04-27","close":17.013},{"date":"2017-04-28","close":16.81},{"date":"2017-05-01","close":16.87},{"date":"2017-05-02","close":16.835},{"date":"2017-05-03","close":16.755},{"date":"2017-05-04","close":16.665},{"date":"2017-05-05","close":17.0525},{"date":"2017-05-08","close":17.1187},{"date":"2017-05-09","close":17.32},{"date":"2017-05-10","close":17.425},{"date":"2017-05-11","close":17.36},{"date":"2017-05-12","close":17.19},{"date":"2017-05-15","close":17.3599},{"date":"2017-05-16","close":17.32},{"date":"2017-05-17","close":16.79},{"date":"2017-05-18","close":16.94},{"date":"2017-05-19","close":17.01},{"date":"2017-05-22","close":17.24},{"date":"2017-05-23","close":17.178},{"date":"2017-05-24","close":17.38},{"date":"2017-05-25","close":17.4144},{"date":"2017-05-26","close":17.4031},{"date":"2017-05-30","close":17.49},{"date":"2017-05-31","close":17.45},{"date":"2017-06-01","close":17.66},{"date":"2017-06-02","close":17.7257},{"date":"2017-06-05","close":17.72},{"date":"2017-06-06","close":17.85},{"date":"2017-06-07","close":17.9095},{"date":"2017-06-08","close":18.34},{"date":"2017-06-09","close":18.01},{"date":"2017-06-12","close":17.9},{"date":"2017-06-13","close":18.07},{"date":"2017-06-14","close":17.92},{"date":"2017-06-15","close":17.75},{"date":"2017-06-16","close":17.73},{"date":"2017-06-19","close":17.8931},{"date":"2017-06-20","close":17.72},{"date":"2017-06-21","close":17.75},{"date":"2017-06-22","close":18.04},{"date":"2017-06-23","close":18.26},{"date":"2017-06-26","close":18.27},{"date":"2017-06-27","close":18.02},{"date":"2017-06-28","close":18.25},{"date":"2017-06-29","close":18.0999},{"date":"2017-06-30","close":18.09},{"date":"2017-07-03","close":18.0},{"date":"2017-07-05","close":17.85},{"date":"2017-07-06","close":17.6464},{"date":"2017-07-07","close":17.8421},{"date":"2017-07-10","close":17.9412},{"date":"2017-07-11","close":18.02},{"date":"2017-07-12","close":18.4116},{"date":"2017-07-13","close":18.4},{"date":"2017-07-14","close":18.64},{"date":"2017-07-17","close":18.58},{"date":"2017-07-18","close":18.809},{"date":"2017-07-19","close":19.12},{"date":"2017-07-20","close":19.17},{"date":"2017-07-21","close":19.07},{"date":"2017-07-24","close":19.16},{"date":"2017-07-25","close":19.12},{"date":"2017-07-26","close":19.15},{"date":"2017-07-27","close":18.96},{"date":"2017-07-28","close":19.07},{"date":"2017-07-31","close":18.96},{"date":"2017-08-01","close":19.01},{"date":"2017-08-02","close":18.74},{"date":"2017-08-03","close":18.76},{"date":"2017-08-04","close":18.78},{"date":"2017-08-07","close":18.98},{"date":"2017-08-08","close":18.86},{"date":"2017-08-09","close":18.75},{"date":"2017-08-10","close":18.25},{"date":"2017-08-11","close":18.34},{"date":"2017-08-14","close":18.67},{"date":"2017-08-15","close":18.62},{"date":"2017-08-16","close":18.57},{"date":"2017-08-17","close":18.14},{"date":"2017-08-18","close":18.12},{"date":"2017-08-21","close":17.8896},{"date":"2017-08-22","close":18.11},{"date":"2017-08-23","close":18.1724},{"date":"2017-08-24","close":18.32},{"date":"2017-08-25","close":18.17},{"date":"2017-08-28","close":18.2},{"date":"2017-08-29","close":18.264},{"date":"2017-08-30","close":18.5931},{"date":"2017-08-31","close":18.7501},{"date":"2017-09-01","close":18.84},{"date":"2017-09-05","close":18.73},{"date":"2017-09-06","close":18.72},{"date":"2017-09-07","close":18.75},{"date":"2017-09-08","close":18.62},{"date":"2017-09-11","close":18.9424},{"date":"2017-09-12","close":19.0},{"date":"2017-09-13","close":19.0218},{"date":"2017-09-14","close":19.1},{"date":"2017-09-15","close":19.2},{"date":"2017-09-18","close":19.38},{"date":"2017-09-19","close":19.3},{"date":"2017-09-20","close":19.16},{"date":"2017-09-21","close":19.0199},{"date":"2017-09-22","close":19.09},{"date":"2017-09-25","close":18.779},{"date":"2017-09-26","close":18.78},{"date":"2017-09-27","close":19.129},{"date":"2017-09-28","close":19.165},{"date":"2017-09-29","close":19.2321},{"date":"2017-10-02","close":19.35},{"date":"2017-10-03","close":19.46},{"date":"2017-10-04","close":19.58},{"date":"2017-10-05","close":19.57},{"date":"2017-10-06","close":19.61},{"date":"2017-10-09","close":19.51},{"date":"2017-10-10","close":19.63},{"date":"2017-10-11","close":19.54},{"date":"2017-10-12","close":19.67},{"date":"2017-10-13","close":19.715},{"date":"2017-10-16","close":19.73},{"date":"2017-10-17","close":19.75},{"date":"2017-10-18","close":19.93},{"date":"2017-10-19","close":19.86},{"date":"2017-10-20","close":19.94},{"date":"2017-10-23","close":19.9},{"date":"2017-10-24","close":19.97},{"date":"2017-10-25","close":19.63},{"date":"2017-10-26","close":19.7},{"date":"2017-10-27","close":20.05},{"date":"2017-10-30","close":20.2},{"date":"2017-10-31","close":20.4},{"date":"2017-11-01","close":20.23},{"date":"2017-11-02","close":20.07},{"date":"2017-11-03","close":20.38},{"date":"2017-11-06","close":20.7},{"date":"2017-11-07","close":20.56},{"date":"2017-11-08","close":20.55},{"date":"2017-11-09","close":20.4},{"date":"2017-11-10","close":20.47},{"date":"2017-11-13","close":20.5},{"date":"2017-11-14","close":20.45},{"date":"2017-11-15","close":20.24},{"date":"2017-11-16","close":20.51},{"date":"2017-11-17","close":20.51},{"date":"2017-11-20","close":20.61},{"date":"2017-11-21","close":20.78},{"date":"2017-11-22","close":20.69},{"date":"2017-11-24","close":20.78},{"date":"2017-11-27","close":20.63},{"date":"2017-11-28","close":20.81},{"date":"2017-11-29","close":20.17},{"date":"2017-11-30","close":20.36},{"date":"2017-12-01","close":20.11},{"date":"2017-12-04","close":19.61},{"date":"2017-12-05","close":19.66},{"date":"2017-12-06","close":19.66},{"date":"2017-12-07","close":19.97},{"date":"2017-12-08","close":20.06},{"date":"2017-12-11","close":20.15},{"date":"2017-12-12","close":20.17},{"date":"2017-12-13","close":20.16},{"date":"2017-12-14","close":20.18},{"date":"2017-12-15","close":20.48},{"date":"2017-12-18","close":20.83},{"date":"2017-12-19","close":20.59},{"date":"2017-12-20","close":20.6},{"date":"2017-12-21","close":20.59},{"date":"2017-12-22","close":20.45},{"date":"2017-12-26","close":20.34},{"date":"2017-12-27","close":20.45},{"date":"2017-12-28","close":20.46},{"date":"2017-12-29","close":20.3},{"date":"2018-01-02","close":19.7747},{"date":"2018-01-03","close":19.8606},{"date":"2018-01-04","close":19.8892},{"date":"2018-01-05","close":20.0132},{"date":"2018-01-08","close":20.3566},{"date":"2018-01-09","close":19.9369},{"date":"2018-01-10","close":19.7747},{"date":"2018-01-11","close":20.2803},{"date":"2018-01-12","close":20.2517},{"date":"2018-01-16","close":20.1277},{"date":"2018-01-17","close":20.4234},{"date":"2018-01-18","close":20.3948},{"date":"2018-01-19","close":20.5569},{"date":"2018-01-22","close":20.5283},{"date":"2018-01-23","close":20.4711},{"date":"2018-01-24","close":20.2517},{"date":"2018-01-25","close":19.9941},{"date":"2018-01-26","close":20.2708},{"date":"2018-01-29","close":20.099},{"date":"2018-01-30","close":19.8606},{"date":"2018-01-31","close":19.7938},{"date":"2018-02-01","close":19.6602},{"date":"2018-02-02","close":19.2214},{"date":"2018-02-05","close":18.3915},{"date":"2018-02-06","close":18.5537},{"date":"2018-02-07","close":18.4488},{"date":"2018-02-08","close":17.8478},{"date":"2018-02-09","close":18.0004},{"date":"2018-02-12","close":18.2866},{"date":"2018-02-13","close":18.4392},{"date":"2018-02-14","close":18.8208},{"date":"2018-02-15","close":19.1833},{"date":"2018-02-16","close":19.1642},{"date":"2018-02-20","close":19.2787},{"date":"2018-02-21","close":19.3454},{"date":"2018-02-22","close":19.1451},{"date":"2018-02-23","close":18.983},{"date":"2018-02-26","close":19.3359},{"date":"2018-02-27","close":19.1547},{"date":"2018-02-28","close":18.9353},{"date":"2018-03-01","close":18.6968},{"date":"2018-03-02","close":18.8971},{"date":"2018-03-05","close":19.0211},{"date":"2018-03-06","close":19.3168},{"date":"2018-03-07","close":19.3264},{"date":"2018-03-08","close":19.3836},{"date":"2018-03-09","close":19.6316},{"date":"2018-03-12","close":19.8415},{"date":"2018-03-13","close":19.6507},{"date":"2018-03-14","close":19.4695},{"date":"2018-03-15","close":19.3931},{"date":"2018-03-16","close":19.5744},{"date":"2018-03-19","close":19.355},{"date":"2018-03-20","close":19.4885},{"date":"2018-03-21","close":19.6412},{"date":"2018-03-22","close":19.1163},{"date":"2018-03-23","close":18.8586},{"date":"2018-03-26","close":19.1831},{"date":"2018-03-27","close":18.7345},{"date":"2018-03-28","close":18.2573},{"date":"2018-03-29","close":18.6295},{"date":"2018-04-02","close":18.1142},{"date":"2018-04-03","close":18.3814},{"date":"2018-04-04","close":18.6391},{"date":"2018-04-05","close":18.9254},{"date":"2018-04-06","close":18.515},{"date":"2018-04-09","close":18.4673},{"date":"2018-04-10","close":18.849},{"date":"2018-04-11","close":18.8109},{"date":"2018-04-12","close":18.9158},{"date":"2018-04-13","close":18.8777},{"date":"2018-04-16","close":18.849},{"date":"2018-04-17","close":19.1258},{"date":"2018-04-18","close":19.3548},{"date":"2018-04-19","close":19.0494},{"date":"2018-04-20","close":18.8967},{"date":"2018-04-23","close":18.744},{"date":"2018-04-24","close":18.5723},{"date":"2018-04-25","close":18.4959},{"date":"2018-04-26","close":18.6486},{"date":"2018-04-27","close":18.6295},{"date":"2018-04-30","close":18.2859},{"date":"2018-05-01","close":18.2382},{"date":"2018-05-02","close":18.4577},{"date":"2018-05-03","close":18.305},{"date":"2018-05-04","close":18.62},{"date":"2018-05-07","close":18.8586},{"date":"2018-05-08","close":18.849},{"date":"2018-05-09","close":19.0304},{"date":"2018-05-10","close":19.3167},{"date":"2018-05-11","close":19.2212},{"date":"2018-05-14","close":19.3262},{"date":"2018-05-15","close":19.3071},{"date":"2018-05-16","close":19.393},{"date":"2018-05-17","close":19.4217},{"date":"2018-05-18","close":19.269},{"date":"2018-05-21","close":19.4789},{"date":"2018-05-22","close":19.3453},{"date":"2018-05-23","close":19.2021},{"date":"2018-05-24","close":19.1449},{"date":"2018-05-25","close":19.2403},{"date":"2018-05-29","close":19.3167},{"date":"2018-05-30","close":19.4503},{"date":"2018-05-31","close":19.2308},{"date":"2018-06-01","close":19.2308},{"date":"2018-06-04","close":19.2117},{"date":"2018-06-05","close":19.164},{"date":"2018-06-06","close":19.2785},{"date":"2018-06-07","close":19.1544},{"date":"2018-06-08","close":19.059},{"date":"2018-06-11","close":19.1449},{"date":"2018-06-12","close":19.2976},{"date":"2018-06-13","close":19.3453},{"date":"2018-06-14","close":19.498},{"date":"2018-06-15","close":19.2308},{"date":"2018-06-18","close":19.4026},{"date":"2018-06-19","close":19.0972},{"date":"2018-06-20","close":19.2403},{"date":"2018-06-21","close":19.0269},{"date":"2018-06-22","close":19.0556},{"date":"2018-06-25","close":18.7398},{"date":"2018-06-26","close":18.8642},{"date":"2018-06-27","close":18.5771},{"date":"2018-06-28","close":18.6058},{"date":"2018-06-29","close":18.6536},{"date":"2018-07-02","close":18.6536},{"date":"2018-07-03","close":18.6728},{"date":"2018-07-05","close":18.9216},{"date":"2018-07-06","close":19.1513},{"date":"2018-07-09","close":19.2853},{"date":"2018-07-10","close":19.4289},{"date":"2018-07-11","close":19.1226},{"date":"2018-07-12","close":19.247},{"date":"2018-07-13","close":19.2375},{"date":"2018-07-16","close":19.0939},{"date":"2018-07-17","close":19.2279},{"date":"2018-07-18","close":19.3427},{"date":"2018-07-19","close":19.381},{"date":"2018-07-20","close":19.1417},{"date":"2018-07-23","close":18.9695},{"date":"2018-07-24","close":18.8738},{"date":"2018-07-25","close":19.0269},{"date":"2018-07-26","close":19.2279},{"date":"2018-07-27","close":19.0077},{"date":"2018-07-30","close":18.7876},{"date":"2018-07-31","close":19.1035},{"date":"2018-08-01","close":19.0556},{"date":"2018-08-02","close":19.4959},{"date":"2018-08-03","close":19.3044},{"date":"2018-08-06","close":19.4384},{"date":"2018-08-07","close":19.8308},{"date":"2018-08-08","close":19.6777},{"date":"2018-08-09","close":19.6011},{"date":"2018-08-10","close":19.4193},{"date":"2018-08-13","close":19.4289},{"date":"2018-08-14","close":19.4672},{"date":"2018-08-15","close":19.1226},{"date":"2018-08-16","close":19.247},{"date":"2018-08-17","close":19.0365},{"date":"2018-08-20","close":19.1705},{"date":"2018-08-21","close":19.515},{"date":"2018-08-22","close":19.448},{"date":"2018-08-23","close":19.2757},{"date":"2018-08-24","close":19.5246},{"date":"2018-08-27","close":19.6969},{"date":"2018-08-28","close":19.5342},{"date":"2018-08-29","close":19.6299},{"date":"2018-08-30","close":19.4097},{"date":"2018-08-31","close":19.6203},{"date":"2018-09-04","close":19.515},{"date":"2018-09-05","close":19.4289},{"date":"2018-09-06","close":19.2183},{"date":"2018-09-07","close":18.9599},{"date":"2018-09-10","close":19.0365},{"date":"2018-09-11","close":19.2375},{"date":"2018-09-12","close":19.247},{"date":"2018-09-13","close":19.3619},{"date":"2018-09-14","close":19.4405},{"date":"2018-09-17","close":19.3063},{"date":"2018-09-18","close":19.2871},{"date":"2018-09-19","close":19.4021},{"date":"2018-09-20","close":19.6418},{"date":"2018-09-21","close":19.6226},{"date":"2018-09-24","close":19.5363},{"date":"2018-09-25","close":19.2104},{"date":"2018-09-26","close":19.0858},{"date":"2018-09-27","close":19.0762},{"date":"2018-09-28","close":18.8845},{"date":"2018-10-01","close":19.0283},{"date":"2018-10-02","close":19.1721},{"date":"2018-10-03","close":18.9803},{"date":"2018-10-04","close":18.5586},{"date":"2018-10-05","close":18.1751},{"date":"2018-10-08","close":18.0697},{"date":"2018-10-09","close":17.9546},{"date":"2018-10-10","close":17.4658},{"date":"2018-10-11","close":17.4178},{"date":"2018-10-12","close":17.3891},{"date":"2018-10-15","close":17.7054},{"date":"2018-10-16","close":18.1655},{"date":"2018-10-17","close":18.0122},{"date":"2018-10-18","close":17.7246},{"date":"2018-10-19","close":17.6},{"date":"2018-10-22","close":17.5329},{"date":"2018-10-23","close":17.6},{"date":"2018-10-24","close":16.881},{"date":"2018-10-25","close":17.2357},{"date":"2018-10-26","close":17.0823},{"date":"2018-10-29","close":17.1015},{"date":"2018-10-30","close":17.6575},{"date":"2018-10-31","close":17.9355},{"date":"2018-11-01","close":18.6161},{"date":"2018-11-02","close":18.4627},{"date":"2018-11-05","close":18.4531},{"date":"2018-11-06","close":18.3573},{"date":"2018-11-07","close":18.7695},{"date":"2018-11-08","close":18.5681},{"date":"2018-11-09","close":18.4531},{"date":"2018-11-12","close":17.8588},{"date":"2018-11-13","close":17.9451},{"date":"2018-11-14","close":17.8204},{"date":"2018-11-15","close":18.271},{"date":"2018-11-16","close":18.386},{"date":"2018-11-19","close":18.0984},{"date":"2018-11-20","close":17.7629},{"date":"2018-11-21","close":17.9834},{"date":"2018-11-23","close":17.993},{"date":"2018-11-26","close":18.2518},{"date":"2018-11-27","close":18.2614},{"date":"2018-11-28","close":18.7119},{"date":"2018-11-29","close":18.6448},{"date":"2018-11-30","close":18.7503},{"date":"2018-12-03","close":19.0283},{"date":"2018-12-04","close":18.4723},{"date":"2018-12-06","close":18.2902},{"date":"2018-12-07","close":17.9163},{"date":"2018-12-10","close":18.0313},{"date":"2018-12-11","close":18.0026},{"date":"2018-12-12","close":18.0984},{"date":"2018-12-13","close":18.1751},{"date":"2018-12-14","close":17.83},{"date":"2018-12-17","close":17.3028},{"date":"2018-12-18","close":17.4116},{"date":"2018-12-19","close":16.9783},{"date":"2018-12-20","close":16.4871},{"date":"2018-12-21","close":16.2849},{"date":"2018-12-24","close":15.707},{"date":"2018-12-26","close":16.7182},{"date":"2018-12-27","close":16.6701},{"date":"2018-12-28","close":16.7953},{"date":"2018-12-31","close":16.9686},{"date":"2019-01-02","close":16.9879},{"date":"2019-01-03","close":16.4197},{"date":"2019-01-04","close":17.0938},{"date":"2019-01-07","close":17.3442},{"date":"2019-01-08","close":17.4694},{"date":"2019-01-09","close":17.6235},{"date":"2019-01-10","close":18.0087},{"date":"2019-01-11","close":18.1243},{"date":"2019-01-14","close":17.739},{"date":"2019-01-15","close":17.7487},{"date":"2019-01-16","close":17.8546},{"date":"2019-01-17","close":18.1435},{"date":"2019-01-18","close":18.0665},{"date":"2019-01-22","close":17.5946},{"date":"2019-01-23","close":17.6524},{"date":"2019-01-24","close":18.0568},{"date":"2019-01-25","close":18.4324},{"date":"2019-01-28","close":18.4709},{"date":"2019-01-29","close":18.4709},{"date":"2019-01-30","close":18.6058},{"date":"2019-01-31","close":18.7117},{"date":"2019-02-01","close":18.9043},{"date":"2019-02-04","close":19.1258},{"date":"2019-02-05","close":19.1643},{"date":"2019-02-06","close":19.3569},{"date":"2019-02-07","close":18.9621},{"date":"2019-02-08","close":18.9332},{"date":"2019-02-11","close":19.1547},{"date":"2019-02-12","close":19.2992},{"date":"2019-02-13","close":19.3666},{"date":"2019-02-14","close":19.3762},{"date":"2019-02-15","close":19.4918},{"date":"2019-02-19","close":19.6844},{"date":"2019-02-20","close":19.5881},{"date":"2019-02-21","close":19.6844},{"date":"2019-02-22","close":20.0792},{"date":"2019-02-25","close":20.2911},{"date":"2019-02-26","close":20.1466},{"date":"2019-02-27","close":20.1755},{"date":"2019-02-28","close":20.1563},{"date":"2019-03-01","close":19.9444},{"date":"2019-03-04","close":19.9733},{"date":"2019-03-05","close":19.9348},{"date":"2019-03-06","close":19.5399},{"date":"2019-03-07","close":19.2895},{"date":"2019-03-08","close":19.2895},{"date":"2019-03-11","close":19.7325},{"date":"2019-03-12","close":19.7807},{"date":"2019-03-13","close":19.9155},{"date":"2019-03-14","close":19.8288},{"date":"2019-03-15","close":19.7903},{"date":"2019-03-18","close":19.9348},{"date":"2019-03-19","close":19.8577},{"date":"2019-03-20","close":19.8288},{"date":"2019-03-21","close":19.9871},{"date":"2019-03-22","close":19.3791},{"date":"2019-03-25","close":19.2536},{"date":"2019-03-26","close":19.2054},{"date":"2019-03-27","close":19.1861},{"date":"2019-03-28","close":19.1861},{"date":"2019-03-29","close":19.3887},{"date":"2019-04-01","close":19.7748},{"date":"2019-04-02","close":19.8037},{"date":"2019-04-03","close":20.1222},{"date":"2019-04-04","close":20.1608},{"date":"2019-04-05","close":20.4117},{"date":"2019-04-08","close":20.46},{"date":"2019-04-09","close":20.2187},{"date":"2019-04-10","close":20.4696},{"date":"2019-04-11","close":20.2766},{"date":"2019-04-12","close":20.3731},{"date":"2019-04-15","close":20.4503},{"date":"2019-04-16","close":20.5469},{"date":"2019-04-17","close":20.5565},{"date":"2019-04-18","close":20.5855},{"date":"2019-04-22","close":20.4503},{"date":"2019-04-23","close":20.5662},{"date":"2019-04-24","close":20.5662},{"date":"2019-04-25","close":20.2573},{"date":"2019-04-26","close":20.2959},{"date":"2019-04-29","close":20.2766},{"date":"2019-04-30","close":20.2284},{"date":"2019-05-01","close":20.1608},{"date":"2019-05-02","close":20.2284},{"date":"2019-05-03","close":20.7302},{"date":"2019-05-06","close":20.4696},{"date":"2019-05-07","close":20.3828},{"date":"2019-05-08","close":20.1512},{"date":"2019-05-09","close":19.9099},{"date":"2019-05-10","close":19.8423},{"date":"2019-05-13","close":19.0606},{"date":"2019-05-14","close":19.4659},{"date":"2019-05-15","close":19.6204},{"date":"2019-05-16","close":19.5818},{"date":"2019-05-17","close":19.1668},{"date":"2019-05-20","close":18.8},{"date":"2019-05-21","close":19.2729},{"date":"2019-05-22","close":19.1089},{"date":"2019-05-23","close":18.6456},{"date":"2019-05-24","close":18.7614},{"date":"2019-05-28","close":18.7807},{"date":"2019-05-29","close":18.4912},{"date":"2019-05-30","close":18.5298},{"date":"2019-05-31","close":18.1534},{"date":"2019-06-03","close":18.3754},{"date":"2019-06-04","close":18.9834},{"date":"2019-06-05","close":18.9351},{"date":"2019-06-06","close":19.1475},{"date":"2019-06-07","close":19.3212},{"date":"2019-06-10","close":19.6493},{"date":"2019-06-11","close":19.7458},{"date":"2019-06-12","close":19.5335},{"date":"2019-06-13","close":19.823},{"date":"2019-06-14","close":19.4307},{"date":"2019-06-17","close":19.5177},{"date":"2019-06-18","close":20.0201},{"date":"2019-06-19","close":20.0781},{"date":"2019-06-20","close":20.2424},{"date":"2019-06-21","close":20.0974},{"date":"2019-06-24","close":20.0974},{"date":"2019-06-25","close":19.7206},{"date":"2019-06-26","close":19.9332},{"date":"2019-06-27","close":20.2907},{"date":"2019-06-28","close":20.397},{"date":"2019-07-01","close":20.7545},{"date":"2019-07-02","close":20.5516},{"date":"2019-07-03","close":20.8318},{"date":"2019-07-05","close":20.8608},{"date":"2019-07-08","close":20.6482},{"date":"2019-07-09","close":20.7835},{"date":"2019-07-10","close":20.8318},{"date":"2019-07-11","close":20.5612},{"date":"2019-07-12","close":20.9187},{"date":"2019-07-15","close":20.9381},{"date":"2019-07-16","close":20.996},{"date":"2019-07-17","close":20.996},{"date":"2019-07-18","close":21.0637},{"date":"2019-07-19","close":21.2183},{"date":"2019-07-22","close":21.1989},{"date":"2019-07-23","close":21.4018},{"date":"2019-07-24","close":21.769},{"date":"2019-07-25","close":21.2472},{"date":"2019-07-26","close":21.3729},{"date":"2019-07-29","close":21.3632},{"date":"2019-07-30","close":21.5178},{"date":"2019-07-31","close":21.4791},{"date":"2019-08-01","close":21.2279},{"date":"2019-08-02","close":21.054},{"date":"2019-08-05","close":20.1554},{"date":"2019-08-06","close":20.4936},{"date":"2019-08-07","close":20.9284},{"date":"2019-08-08","close":21.3342},{"date":"2019-08-09","close":21.0347},{"date":"2019-08-12","close":20.6385},{"date":"2019-08-13","close":21.0347},{"date":"2019-08-14","close":20.2424},{"date":"2019-08-15","close":20.1458},{"date":"2019-08-16","close":20.6192},{"date":"2019-08-19","close":20.9864},{"date":"2019-08-20","close":20.8994},{"date":"2019-08-21","close":20.8801},{"date":"2019-08-22","close":20.7545},{"date":"2019-08-23","close":20.1071},{"date":"2019-08-26","close":20.223},{"date":"2019-08-27","close":20.0588},{"date":"2019-08-28","close":20.223},{"date":"2019-08-29","close":20.4743},{"date":"2019-08-30","close":20.5322},{"date":"2019-09-03","close":20.1554},{"date":"2019-09-04","close":20.5129},{"date":"2019-09-05","close":20.8704},{"date":"2019-09-06","close":20.8608},{"date":"2019-09-09","close":20.8318},{"date":"2019-09-10","close":20.9187},{"date":"2019-09-11","close":21.3052},{"date":"2019-09-12","close":21.1699},{"date":"2019-09-13","close":21.2956},{"date":"2019-09-16","close":21.2666},{"date":"2019-09-17","close":21.4791},{"date":"2019-09-18","close":21.4695},{"date":"2019-09-19","close":21.682},{"date":"2019-09-20","close":21.5275},{"date":"2019-09-23","close":21.711},{"date":"2019-09-24","close":21.0347},{"date":"2019-09-25","close":21.2037},{"date":"2019-09-26","close":21.0191},{"date":"2019-09-27","close":20.6403},{"date":"2019-09-30","close":20.7957},{"date":"2019-10-01","close":20.4364},{"date":"2019-10-02","close":20.0478},{"date":"2019-10-03","close":20.1352},{"date":"2019-10-04","close":20.4169},{"date":"2019-10-07","close":20.3975},{"date":"2019-10-08","close":20.1547},{"date":"2019-10-09","close":20.2518},{"date":"2019-10-10","close":20.4266},{"date":"2019-10-11","close":20.6695},{"date":"2019-10-14","close":20.6306},{"date":"2019-10-15","close":20.7763},{"date":"2019-10-16","close":20.6598},{"date":"2019-10-17","close":20.8152},{"date":"2019-10-18","close":20.8152},{"date":"2019-10-21","close":20.9803},{"date":"2019-10-22","close":20.8249},{"date":"2019-10-23","close":20.7277},{"date":"2019-10-24","close":21.2328},{"date":"2019-10-25","close":21.3688},{"date":"2019-10-28","close":21.5922},{"date":"2019-10-29","close":21.4659},{"date":"2019-10-30","close":21.126},{"date":"2019-10-31","close":21.2523},{"date":"2019-11-01","close":21.4562},{"date":"2019-11-04","close":21.7573},{"date":"2019-11-05","close":22.0099},{"date":"2019-11-06","close":21.8836},{"date":"2019-11-07","close":21.8447},{"date":"2019-11-08","close":21.8836},{"date":"2019-11-11","close":21.9225},{"date":"2019-11-12","close":22.0002},{"date":"2019-11-13","close":21.7476},{"date":"2019-11-14","close":21.8447},{"date":"2019-11-15","close":22.0681},{"date":"2019-11-18","close":21.971},{"date":"2019-11-19","close":22.0681},{"date":"2019-11-20","close":21.8059},{"date":"2019-11-21","close":21.7573},{"date":"2019-11-22","close":21.6602},{"date":"2019-11-25","close":22.0681},{"date":"2019-11-26","close":22.0487},{"date":"2019-11-27","close":22.515},{"date":"2019-11-29","close":22.2818},{"date":"2019-12-02","close":22.1847},{"date":"2019-12-03","close":22.1556},{"date":"2019-12-04","close":22.311},{"date":"2019-12-05","close":22.2139},{"date":"2019-12-06","close":22.447},{"date":"2019-12-09","close":22.3595},{"date":"2019-12-10","close":22.3887},{"date":"2019-12-11","close":22.6704},{"date":"2019-12-12","close":22.952},{"date":"2019-12-13","close":22.9802},{"date":"2019-12-16","close":23.3401},{"date":"2019-12-17","close":23.4665},{"date":"2019-12-18","close":23.6318},{"date":"2019-12-19","close":23.6999},{"date":"2019-12-20","close":23.8555},{"date":"2019-12-23","close":24.05},{"date":"2019-12-24","close":24.0694},{"date":"2019-12-26","close":24.2737},{"date":"2019-12-27","close":24.1181},{"date":"2019-12-30","close":24.1667},{"date":"2019-12-31","close":24.2056},{"date":"2020-01-02","close":24.5946},{"date":"2020-01-03","close":24.6432},{"date":"2020-01-06","close":24.5946},{"date":"2020-01-07","close":24.8475},{"date":"2020-01-08","close":25.1197},{"date":"2020-01-09","close":25.0517},{"date":"2020-01-10","close":24.9739},{"date":"2020-01-13","close":25.7519},{"date":"2020-01-14","close":25.9561},{"date":"2020-01-15","close":25.8589},{"date":"2020-01-16","close":26.0047},{"date":"2020-01-17","close":26.1701},{"date":"2020-01-21","close":26.384},{"date":"2020-01-22","close":26.2965},{"date":"2020-01-23","close":26.4424},{"date":"2020-01-24","close":26.1506},{"date":"2020-01-27","close":25.3726},{"date":"2020-01-28","close":25.9269},{"date":"2020-01-29","close":25.8686},{"date":"2020-01-30","close":26.1409},{"date":"2020-01-31","close":25.6449},{"date":"2020-02-03","close":26.4521},{"date":"2020-02-04","close":27.9303},{"date":"2020-02-05","close":27.2884},{"date":"2020-02-06","close":27.3954},{"date":"2020-02-07","close":26.9481},{"date":"2020-02-10","close":27.269},{"date":"2020-02-11","close":27.8136},{"date":"2020-02-12","close":28.2512},{"date":"2020-02-13","close":28.3971},{"date":"2020-02-14","close":28.2707},{"date":"2020-02-18","close":28.6986},{"date":"2020-02-19","close":29.9725},{"date":"2020-02-20","close":30.2546},{"date":"2020-02-21","close":29.6419},{"date":"2020-02-24","close":28.3971},{"date":"2020-02-25","close":27.376},{"date":"2020-02-26","close":27.0648},{"date":"2020-02-27","close":25.499},{"date":"2020-02-28","close":25.4796},{"date":"2020-03-02","close":26.5688},{"date":"2020-03-03","close":26.5007},{"date":"2020-03-04","close":27.1037},{"date":"2020-03-05","close":26.6369},{"date":"2020-03-06","close":25.9464},{"date":"2020-03-09","close":23.0386},{"date":"2020-03-10","close":24.2153},{"date":"2020-03-11","close":22.5912},{"date":"2020-03-12","close":20.0238},{"date":"2020-03-13","close":20.6754},{"date":"2020-03-16","close":17.9913},{"date":"2020-03-17","close":18.8374},{"date":"2020-03-18","close":16.6298},{"date":"2020-03-19","close":17.6218},{"date":"2020-03-20","close":17.1744},{"date":"2020-03-23","close":16.7757},{"date":"2020-03-24","close":19.2264},{"date":"2020-03-25","close":20.2281},{"date":"2020-03-26","close":20.6415},{"date":"2020-03-27","close":19.4812},{"date":"2020-03-30","close":19.4422},{"date":"2020-03-31","close":19.5494},{"date":"2020-04-01","close":18.2234},{"date":"2020-04-02","close":18.1649},{"date":"2020-04-03","close":18.0479},{"date":"2020-04-06","close":19.6664},{"date":"2020-04-07","close":20.0857},{"date":"2020-04-08","close":20.856},{"date":"2020-04-09","close":21.3923},{"date":"2020-04-13","close":21.6068},{"date":"2020-04-14","close":22.5038},{"date":"2020-04-15","close":21.753},{"date":"2020-04-16","close":21.7628},{"date":"2020-04-17","close":22.5135},{"date":"2020-04-20","close":22.1235},{"date":"2020-04-21","close":21.0412},{"date":"2020-04-22","close":21.8798},{"date":"2020-04-23","close":22.065},{"date":"2020-04-24","close":22.2113},{"date":"2020-04-27","close":23.2838},{"date":"2020-04-28","close":23.4983},{"date":"2020-04-29","close":24.9024},{"date":"2020-04-30","close":23.8688},{"date":"2020-05-01","close":22.6695},{"date":"2020-05-04","close":22.9816},{"date":"2020-05-05","close":23.0888},{"date":"2020-05-06","close":23.6738},{"date":"2020-05-07","close":24.0151},{"date":"2020-05-08","close":24.9901},{"date":"2020-05-11","close":24.9219},{"date":"2020-05-12","close":24.2979},{"date":"2020-05-13","close":23.4788},{"date":"2020-05-14","close":23.5471},{"date":"2020-05-15","close":23.5568},{"date":"2020-05-18","close":25.2826},{"date":"2020-05-19","close":25.2534},{"date":"2020-05-20","close":25.7117},{"date":"2020-05-21","close":25.3704},{"date":"2020-05-22","close":25.1754},{"date":"2020-05-26","close":26.1602},{"date":"2020-05-27","close":26.5697},{"date":"2020-05-28","close":25.9164},{"date":"2020-05-29","close":26.2284},{"date":"2020-06-01","close":26.9792},{"date":"2020-06-02","close":27.0279},{"date":"2020-06-03","close":27.8372},{"date":"2020-06-04","close":27.9055},{"date":"2020-06-05","close":28.7928},{"date":"2020-06-08","close":29.5338},{"date":"2020-06-09","close":29.212},{"date":"2020-06-10","close":29.1828},{"date":"2020-06-11","close":27.0669},{"date":"2020-06-12","close":27.73},{"date":"2020-06-15","close":28.3735},{"date":"2020-06-16","close":28.9},{"date":"2020-06-17","close":28.4222},{"date":"2020-06-18","close":28.6173},{"date":"2020-06-19","close":28.627},{"date":"2020-06-22","close":28.5393},{"date":"2020-06-23","close":28.8025},{"date":"2020-06-24","close":28.0127},{"date":"2020-06-25","close":28.13},{"date":"2020-06-26","close":27.4067},{"date":"2020-06-29","close":28.3353},{"date":"2020-06-30","close":29.039},{"date":"2020-07-01","close":29.0488},{"date":"2020-07-02","close":30.0751},{"date":"2020-07-06","close":31.7269},{"date":"2020-07-07","close":31.9615},{"date":"2020-07-08","close":32.6066},{"date":"2020-07-09","close":33.0366},{"date":"2020-07-10","close":33.4667},{"date":"2020-07-13","close":32.8412},{"date":"2020-07-14","close":33.975},{"date":"2020-07-15","close":34.884},{"date":"2020-07-16","close":34.3073},{"date":"2020-07-17","close":34.5712},{"date":"2020-07-20","close":35.5584},{"date":"2020-07-21","close":35.2261},{"date":"2020-07-22","close":35.2847},{"date":"2020-07-23","close":34.9622},{"date":"2020-07-24","close":34.2682},{"date":"2020-07-27","close":35.0306},{"date":"2020-07-28","close":34.19},{"date":"2020-07-29","close":34.7178},{"date":"2020-07-30","close":34.3366},{"date":"2020-07-31","close":34.102},{"date":"2020-08-03","close":35.3922},{"date":"2020-08-04","close":36.4381},{"date":"2020-08-05","close":37.347},{"date":"2020-08-06","close":36.8779},{"date":"2020-08-07","close":37.22},{"date":"2020-08-10","close":37.7087},{"date":"2020-08-11","close":36.7508},{"date":"2020-08-12","close":38.0117},{"date":"2020-08-13","close":38.5395},{"date":"2020-08-14","close":38.1681},{"date":"2020-08-17","close":39.2139},{"date":"2020-08-18","close":39.2628},{"date":"2020-08-19","close":39.4094},{"date":"2020-08-20","close":39.0575},{"date":"2020-08-21","close":39.1944},{"date":"2020-08-24","close":39.8395},{"date":"2020-08-25","close":40.6605},{"date":"2020-08-26","close":41.462},{"date":"2020-08-27","close":41.3642},{"date":"2020-08-28","close":41.7357},{"date":"2020-08-31","close":42.3319},{"date":"2020-09-01","close":42.9086},{"date":"2020-09-02","close":42.4492},{"date":"2020-09-03","close":39.3801},{"date":"2020-09-04","close":39.2921},{"date":"2020-09-08","close":37.2884},{"date":"2020-09-09","close":38.9011},{"date":"2020-09-10","close":38.4124},{"date":"2020-09-11","close":38.3538},{"date":"2020-09-14","close":40.1522},{"date":"2020-09-15","close":41.1883},{"date":"2020-09-16","close":41.3447},{"date":"2020-09-17","close":40.2304},{"date":"2020-09-18","close":40.4846},{"date":"2020-09-21","close":39.9763},{"date":"2020-09-22","close":40.1034},{"date":"2020-09-23","close":38.3147},{"date":"2020-09-24","close":38.3421},{"date":"2020-09-25","close":39.6231},{"date":"2020-09-28","close":41.481},{"date":"2020-09-29","close":42.5273},{"date":"2020-09-30","close":43.3683},{"date":"2020-10-01","close":44.6004},{"date":"2020-10-02","close":44.1995},{"date":"2020-10-05","close":46.3508},{"date":"2020-10-06","close":46.0574},{"date":"2020-10-07","close":48.3456},{"date":"2020-10-08","close":47.8371},{"date":"2020-10-09","close":48.9226},{"date":"2020-10-12","close":48.3261},{"date":"2020-10-13","close":48.3065},{"date":"2020-10-14","close":49.4995},{"date":"2020-10-15","close":49.3822},{"date":"2020-10-16","close":49.2159},{"date":"2020-10-19","close":49.2551},{"date":"2020-10-20","close":49.6658},{"date":"2020-10-21","close":47.5731},{"date":"2020-10-22","close":47.9643},{"date":"2020-10-23","close":48.0523},{"date":"2020-10-26","close":46.8886},{"date":"2020-10-27","close":46.7419},{"date":"2020-10-28","close":46.2334},{"date":"2020-10-29","close":47.4753},{"date":"2020-10-30","close":46.3312},{"date":"2020-11-02","close":48.0816},{"date":"2020-11-03","close":48.6781},{"date":"2020-11-04","close":48.2185},{"date":"2020-11-05","close":52.4429},{"date":"2020-11-06","close":52.8243},{"date":"2020-11-09","close":53.3132},{"date":"2020-11-10","close":51.8953},{"date":"2020-11-11","close":53.9977},{"date":"2020-11-12","close":54.1737},{"date":"2020-11-13","close":53.9097},{"date":"2020-11-16","close":55.3471},{"date":"2020-11-17","close":55.9534},{"date":"2020-11-18","close":55.5036},{"date":"2020-11-19","close":57.0682},{"date":"2020-11-20","close":57.9287},{"date":"2020-11-23","close":61.3708},{"date":"2020-11-24","close":62.0846},{"date":"2020-11-25","close":62.73},{"date":"2020-11-27","close":63.6003},{"date":"2020-11-30","close":61.9869},{"date":"2020-12-01","close":60.4125},{"date":"2020-12-02","close":60.0116},{"date":"2020-12-03","close":59.4151},{"date":"2020-12-04","close":59.9725},{"date":"2020-12-07","close":60.5885},{"date":"2020-12-08","close":62.7789},{"date":"2020-12-09","close":59.9725},{"date":"2020-12-10","close":60.6863},{"date":"2020-12-11","close":60.2267},{"date":"2020-12-14","close":60.3049},{"date":"2020-12-15","close":63.6297},{"date":"2020-12-16","close":63.3656},{"date":"2020-12-17","close":64.4999},{"date":"2020-12-18","close":65.5072},{"date":"2020-12-21","close":66.5926},{"date":"2020-12-22","close":68.8417},{"date":"2020-12-23","close":69.2817},{"date":"2020-12-24","close":68.9597},{"date":"2020-12-28","close":67.7263},{"date":"2020-12-29","close":66.3364},{"date":"2020-12-30","close":68.48},{"date":"2020-12-31","close":68.7443},{"date":"2021-01-04","close":69.2729},{"date":"2021-01-05","close":70.9076},{"date":"2021-01-06","close":75.3222},{"date":"2021-01-07","close":80.3828},{"date":"2021-01-08","close":81.7924},{"date":"2021-01-11","close":81.0876},{"date":"2021-01-12","close":83.8381},{"date":"2021-01-13","close":83.7892},{"date":"2021-01-14","close":83.6913},{"date":"2021-01-15","close":79.032},{"date":"2021-01-19","close":82.8593},{"date":"2021-01-20","close":81.8804},{"date":"2021-01-21","close":83.9654},{"date":"2021-01-22","close":84.8757},{"date":"2021-01-25","close":83.5249},{"date":"2021-01-26","close":83.9458},{"date":"2021-01-27","close":80.05},{"date":"2021-01-28","close":80.8918},{"date":"2021-01-29","close":78.1804},{"date":"2021-02-01","close":80.7645},{"date":"2021-02-02","close":81.5378},{"date":"2021-02-03","close":82.3307},{"date":"2021-02-04","close":82.3699},{"date":"2021-02-05","close":82.7908},{"date":"2021-02-08","close":85.1596},{"date":"2021-02-09","close":86.3048},{"date":"2021-02-10","close":84.4254},{"date":"2021-02-11","close":84.9344},{"date":"2021-02-12","close":85.1792},{"date":"2021-02-16","close":82.781},{"date":"2021-02-17","close":80.696},{"date":"2021-02-18","close":76.438},{"date":"2021-02-19","close":79.0907},{"date":"2021-02-22","close":73.6875},{"date":"2021-02-23","close":72.3563},{"date":"2021-02-24","close":75.2634},{"date":"2021-02-25","close":69.7819},{"date":"2021-02-26","close":71.5634},{"date":"2021-03-01","close":75.2732},{"date":"2021-03-02","close":71.8081},{"date":"2021-03-03","close":67.9123},{"date":"2021-03-04","close":64.0752},{"date":"2021-03-05","close":63.253},{"date":"2021-03-08","close":60.7374},{"date":"2021-03-09","close":66.5811},{"date":"2021-03-10","close":66.9237},{"date":"2021-03-11","close":71.583},{"date":"2021-03-12","close":71.0838},{"date":"2021-03-15","close":71.6319},{"date":"2021-03-16","close":69.4393},{"date":"2021-03-17","close":69.3414},{"date":"2021-03-18","close":65.103},{"date":"2021-03-19","close":66.4147},{"date":"2021-03-22","close":67.6676},{"date":"2021-03-23","close":65.1911},{"date":"2021-03-24","close":62.3525},{"date":"2021-03-25","close":63.3019},{"date":"2021-03-26","close":64.4668},{"date":"2021-03-29","close":61.5107},{"date":"2021-03-30","close":64.4668},{"date":"2021-03-31","close":67.1488},{"date":"2021-04-01","close":67.7165},{"date":"2021-04-05","close":66.5811},{"date":"2021-04-06","close":67.4816},{"date":"2021-04-07","close":64.7898},{"date":"2021-04-08","close":65.7197},{"date":"2021-04-09","close":65.1618},{"date":"2021-04-12","close":64.2906},{"date":"2021-04-13","close":65.0345},{"date":"2021-04-14","close":64.4276},{"date":"2021-04-15","close":63.0181},{"date":"2021-04-16","close":64.0165},{"date":"2021-04-19","close":62.3525},{"date":"2021-04-20","close":61.5107},{"date":"2021-04-21","close":64.0165},{"date":"2021-04-22","close":64.6723},{"date":"2021-04-23","close":66.7867},{"date":"2021-04-26","close":68.5192},{"date":"2021-04-27","close":67.5404},{"date":"2021-04-28","close":66.1896},{"date":"2021-04-29","close":64.5842},{"date":"2021-04-30","close":63.4781},{"date":"2021-05-03","close":62.0001},{"date":"2021-05-04","close":59.367},{"date":"2021-05-05","close":58.8776},{"date":"2021-05-06","close":57.8008},{"date":"2021-05-07","close":58.7797},{"date":"2021-05-10","close":55.7355},{"date":"2021-05-11","close":56.2836},{"date":"2021-05-12","close":53.7484},{"date":"2021-05-13","close":53.3177},{"date":"2021-05-14","close":55.7355},{"date":"2021-05-17","close":55.2558},{"date":"2021-05-18","close":56.0487},{"date":"2021-05-19","close":56.7339},{"date":"2021-05-20","close":58.3588},{"date":"2021-05-21","close":58.7601},{"date":"2021-05-24","close":59.0831},{"date":"2021-05-25","close":58.721},{"date":"2021-05-26","close":60.4633},{"date":"2021-05-27","close":61.3541},{"date":"2021-05-28","close":61.1681},{"date":"2021-06-01","close":61.7652},{"date":"2021-06-02","close":61.589},{"date":"2021-06-03","close":60.2577},{"date":"2021-06-04","close":61.266},{"date":"2021-06-07","close":62.0686},{"date":"2021-06-08","close":62.8419},{"date":"2021-06-09","close":62.1959},{"date":"2021-06-10","close":62.4112},{"date":"2021-06-11","close":63.4194},{"date":"2021-06-14","close":63.5956},{"date":"2021-06-15","close":61.7554},{"date":"2021-06-16","close":62.4308},{"date":"2021-06-17","close":63.7229},{"date":"2021-06-18","close":62.8125},{"date":"2021-06-21","close":62.7049},{"date":"2021-06-22","close":63.1747},{"date":"2021-06-23","close":64.5059},{"date":"2021-06-24","close":64.7477},{"date":"2021-06-25","close":65.1295},{"date":"2021-06-28","close":68.174},{"date":"2021-06-29","close":68.0174},{"date":"2021-06-30","close":67.7531},{"date":"2021-07-01","close":67.1657},{"date":"2021-07-02","close":67.0189},{"date":"2021-07-06","close":66.8035},{"date":"2021-07-07","close":64.8065},{"date":"2021-07-08","close":63.9254},{"date":"2021-07-09","close":64.7967},{"date":"2021-07-12","close":65.9714},{"date":"2021-07-13","close":64.7771},{"date":"2021-07-14","close":62.2906},{"date":"2021-07-15","close":61.6836},{"date":"2021-07-16","close":60.5872},{"date":"2021-07-19","close":60.4208},{"date":"2021-07-20","close":62.408},{"date":"2021-07-21","close":64.8554},{"date":"2021-07-22","close":64.131},{"date":"2021-07-23","close":62.8584},{"date":"2021-07-26","close":62.6821},{"date":"2021-07-27","close":60.8124},{"date":"2021-07-28","close":63.1912},{"date":"2021-07-29","close":64.268},{"date":"2021-07-30","close":65.3547},{"date":"2021-08-02","close":65.6875},{"date":"2021-08-03","close":66.6665},{"date":"2021-08-04","close":66.363},{"date":"2021-08-05","close":66.2749},{"date":"2021-08-06","close":65.6288},{"date":"2021-08-09","close":67.058},{"date":"2021-08-10","close":67.3126},{"date":"2021-08-11","close":66.4805},{"date":"2021-08-12","close":66.0791},{"date":"2021-08-13","close":64.64},{"date":"2021-08-16","close":62.9954},{"date":"2021-08-17","close":61.7228},{"date":"2021-08-18","close":61.9186},{"date":"2021-08-19","close":60.5382},{"date":"2021-08-20","close":61.7228},{"date":"2021-08-23","close":63.759},{"date":"2021-08-24","close":64.2974},{"date":"2021-08-25","close":64.826},{"date":"2021-08-26","close":64.0918},{"date":"2021-08-27","close":65.1099},{"date":"2021-08-30","close":65.5798},{"date":"2021-08-31","close":65.5798},{"date":"2021-09-01","close":65.8148},{"date":"2021-09-02","close":66.4707},{"date":"2021-09-03","close":65.8637},{"date":"2021-09-07","close":65.7169},{"date":"2021-09-08","close":64.3072},{"date":"2021-09-09","close":64.503},{"date":"2021-09-10","close":63.8862},{"date":"2021-09-13","close":64.1212},{"date":"2021-09-14","close":63.8862},{"date":"2021-09-15","close":63.9548},{"date":"2021-09-16","close":63.6415},{"date":"2021-09-17","close":64.454},{"date":"2021-09-20","close":61.6347},{"date":"2021-09-21","close":61.8892},{"date":"2021-09-22","close":63.1325},{"date":"2021-09-23","close":63.7198},{"date":"2021-09-24","close":62.8584},{"date":"2021-09-27","close":63.7492},{"date":"2021-09-28","close":61.6738},{"date":"2021-09-29","close":60.9298},{"date":"2021-09-30","close":61.2822},{"date":"2021-10-01","close":61.5368},{"date":"2021-10-04","close":59.5299},{"date":"2021-10-05","close":60.1663},{"date":"2021-10-06","close":60.3229},{"date":"2021-10-07","close":62.0067},{"date":"2021-10-08","close":61.4683},{"date":"2021-10-11","close":62.3689},{"date":"2021-10-12","close":63.8765},{"date":"2021-10-13","close":65.4428},{"date":"2021-10-14","close":65.5211},{"date":"2021-10-15","close":65.7463},{"date":"2021-10-18","close":67.0385},{"date":"2021-10-19","close":68.4286},{"date":"2021-10-20","close":67.9},{"date":"2021-10-21","close":68.4971},{"date":"2021-10-22","close":67.6748},{"date":"2021-10-25","close":70.7095},{"date":"2021-10-26","close":69.7404},{"date":"2021-10-27","close":71.0522},{"date":"2021-10-28","close":74.7428},{"date":"2021-10-29","close":75.7805},{"date":"2021-11-01","close":78.9033},{"date":"2021-11-02","close":78.1789},{"date":"2021-11-03","close":78.7565},{"date":"2021-11-04","close":79.6963},{"date":"2021-11-05","close":78.7859},{"date":"2021-11-08","close":79.9704},{"date":"2021-11-09","close":77.6111},{"date":"2021-11-10","close":76.1819},{"date":"2021-11-11","close":79.2166},{"date":"2021-11-12","close":79.755},{"date":"2021-11-15","close":78.4824},{"date":"2021-11-16","close":79.2558},{"date":"2021-11-17","close":78.6097},{"date":"2021-11-18","close":77.3272},{"date":"2021-11-19","close":79.1383},{"date":"2021-11-22","close":78.6292},{"date":"2021-11-23","close":77.2587},{"date":"2021-11-24","close":77.9048},{"date":"2021-11-26","close":75.2323},{"date":"2021-11-29","close":77.1314},{"date":"2021-11-30","close":75.4868},{"date":"2021-12-01","close":72.7262},{"date":"2021-12-02","close":72.3542},{"date":"2021-12-03","close":68.781},{"date":"2021-12-06","close":68.6929},{"date":"2021-12-07","close":71.6102},{"date":"2021-12-08","close":72.2661},{"date":"2021-12-09","close":69.6327},{"date":"2021-12-10","close":69.6425},{"date":"2021-12-13","close":68.223},{"date":"2021-12-14","close":66.2161},{"date":"2021-12-15","close":66.8329},{"date":"2021-12-16","close":64.1212},{"date":"2021-12-17","close":64.5421},{"date":"2021-12-20","close":61.5172},{"date":"2021-12-21","close":64.64},{"date":"2021-12-22","close":65.1883},{"date":"2021-12-23","close":65.9323},{"date":"2021-12-27","close":66.7448},{"date":"2021-12-28","close":65.9225},{"date":"2021-12-29","close":65.3743},{"date":"2021-12-30","close":66.8133},{"date":"2021-12-31","close":66.5392},{"date":"2022-01-03","close":68.6048},{"date":"2022-01-04","close":67.5867},{"date":"2022-01-05","close":63.8373},{"date":"2022-01-06","close":63.0542},{"date":"2022-01-07","close":62.2514},{"date":"2022-01-10","close":61.7032},{"date":"2022-01-11","close":63.152},{"date":"2022-01-12","close":63.9156},{"date":"2022-01-13","close":61.9284},{"date":"2022-01-14","close":62.2025},{"date":"2022-01-18","close":59.853},{"date":"2022-01-19","close":58.0811},{"date":"2022-01-20","close":57.3762},{"date":"2022-01-21","close":55.0072},{"date":"2022-01-24","close":54.9974},{"date":"2022-01-25","close":53.2059},{"date":"2022-01-26","close":53.157},{"date":"2022-01-27","close":50.7096},{"date":"2022-01-28","close":51.2872},{"date":"2022-01-31","close":55.9078},{"date":"2022-02-01","close":56.5637},{"date":"2022-02-02","close":55.4673},{"date":"2022-02-03","close":53.0591},{"date":"2022-02-04","close":54.5667},{"date":"2022-02-07","close":54.8701},{"date":"2022-02-08","close":56.2504},{"date":"2022-02-09","close":58.8055},{"date":"2022-02-10","close":57.2},{"date":"2022-02-11","close":55.1638},{"date":"2022-02-14","close":55.0365},{"date":"2022-02-15","close":58.5314},{"date":"2022-02-16","close":58.7663},{"date":"2022-02-17","close":55.6337},{"date":"2022-02-18","close":54.3219},{"date":"2022-02-22","close":52.4325},{"date":"2022-02-23","close":51.062},{"date":"2022-02-24","close":54.8212},{"date":"2022-02-25","close":55.7512},{"date":"2022-02-28","close":58.4629},{"date":"2022-03-01","close":57.621},{"date":"2022-03-02","close":57.758},{"date":"2022-03-03","close":56.0938},{"date":"2022-03-04","close":54.8897},{"date":"2022-03-07","close":54.3806},{"date":"2022-03-08","close":57.2588},{"date":"2022-03-09","close":59.0209},{"date":"2022-03-10","close":57.9049},{"date":"2022-03-11","close":56.0155},{"date":"2022-03-14","close":52.55},{"date":"2022-03-15","close":54.7331},{"date":"2022-03-16","close":58.2377},{"date":"2022-03-17","close":59.2754},{"date":"2022-03-18","close":60.783},{"date":"2022-03-21","close":60.4208},{"date":"2022-03-22","close":62.1437},{"date":"2022-03-23","close":61.7619},{"date":"2022-03-24","close":63.4163},{"date":"2022-03-25","close":62.408},{"date":"2022-03-28","close":63.3185},{"date":"2022-03-29","close":64.9044},{"date":"2022-03-30","close":63.7981},{"date":"2022-03-31","close":63.2597},{"date":"2022-04-01","close":63.5338},{"date":"2022-04-04","close":65.8637},{"date":"2022-04-05","close":62.9465},{"date":"2022-04-06","close":60.8711},{"date":"2022-04-07","close":60.4404},{"date":"2022-04-08","close":58.8642},{"date":"2022-04-11","close":57.9049},{"date":"2022-04-12","close":57.5916},{"date":"2022-04-13","close":59.246},{"date":"2022-04-14","close":57.7776},{"date":"2022-04-18","close":57.5818},{"date":"2022-04-19","close":59.1677},{"date":"2022-04-20","close":57.0434},{"date":"2022-04-21","close":54.038},{"date":"2022-04-22","close":52.9122},{"date":"2022-04-25","close":53.343},{"date":"2022-04-26","close":50.8271},{"date":"2022-04-27","close":51.3165},{"date":"2022-04-28","close":52.1976},{"date":"2022-04-29","close":51.1208},{"date":"2022-05-02","close":52.3542},{"date":"2022-05-03","close":53.3332},{"date":"2022-05-04","close":56.6322},{"date":"2022-05-05","close":53.7248},{"date":"2022-05-06","close":52.1291},{"date":"2022-05-09","close":47.9881},{"date":"2022-05-10","close":47.8511},{"date":"2022-05-11","close":45.11},{"date":"2022-05-12","close":45.6876},{"date":"2022-05-13","close":48.9866},{"date":"2022-05-16","close":47.9979},{"date":"2022-05-17","close":50.876},{"date":"2022-05-18","close":49.574},{"date":"2022-05-19","close":50.9837},{"date":"2022-05-20","close":50.4844},{"date":"2022-05-23","close":50.8956},{"date":"2022-05-24","close":49.1629},{"date":"2022-05-25","close":50.0928},{"date":"2022-05-26","close":52.785},{"date":"2022-05-27","close":55.4183},{"date":"2022-05-31","close":54.596},{"date":"2022-06-01","close":53.2842},{"date":"2022-06-02","close":56.27},{"date":"2022-06-03","close":55.2128},{"date":"2022-06-06","close":56.8672},{"date":"2022-06-07","close":57.3469},{"date":"2022-06-08","close":56.7008},{"date":"2022-06-09","close":55.0561},{"date":"2022-06-10","close":53.4604},{"date":"2022-06-13","close":49.4468},{"date":"2022-06-14","close":50.0439},{"date":"2022-06-15","close":51.5613},{"date":"2022-06-16","close":48.1154},{"date":"2022-06-17","close":50.4061},{"date":"2022-06-21","close":52.1682},{"date":"2022-06-22","close":51.9235},{"date":"2022-06-23","close":53.0101},{"date":"2022-06-24","close":54.333},{"date":"2022-06-27","close":54.6757},{"date":"2022-06-28","close":52.5313},{"date":"2022-06-29","close":50.8276},{"date":"2022-06-30","close":51.1116},{"date":"2022-07-01","close":50.8374},{"date":"2022-07-05","close":51.0528},{"date":"2022-07-06","close":50.5045},{"date":"2022-07-07","close":53.3832},{"date":"2022-07-08","close":54.1567},{"date":"2022-07-11","close":51.513},{"date":"2022-07-12","close":50.6709},{"date":"2022-07-13","close":50.9549},{"date":"2022-07-14","close":51.1801},{"date":"2022-07-15","close":51.0234},{"date":"2022-07-18","close":51.7284},{"date":"2022-07-19","close":52.9621},{"date":"2022-07-20","close":54.1469},{"date":"2022-07-21","close":54.9204},{"date":"2022-07-22","close":53.393},{"date":"2022-07-25","close":53.9903},{"date":"2022-07-26","close":53.109},{"date":"2022-07-27","close":55.9583},{"date":"2022-07-28","close":59.3168},{"date":"2022-07-29","close":61.0303},{"date":"2022-08-01","close":60.1883},{"date":"2022-08-02","close":61.5689},{"date":"2022-08-03","close":61.3926},{"date":"2022-08-04","close":62.3228},{"date":"2022-08-05","close":62.548},{"date":"2022-08-08","close":62.6655},{"date":"2022-08-09","close":61.5884},{"date":"2022-08-10","close":64.9273},{"date":"2022-08-11","close":64.5161},{"date":"2022-08-12","close":66.7584},{"date":"2022-08-15","close":67.0227},{"date":"2022-08-16","close":65.8477},{"date":"2022-08-17","close":64.4377},{"date":"2022-08-18","close":65.8575},{"date":"2022-08-19","close":63.5565},{"date":"2022-08-22","close":62.2738},{"date":"2022-08-23","close":62.7732},{"date":"2022-08-24","close":64.3986},{"date":"2022-08-25","close":66.3863},{"date":"2022-08-26","close":64.2419},{"date":"2022-08-29","close":63.5272},{"date":"2022-08-30","close":62.5578},{"date":"2022-08-31","close":62.7634},{"date":"2022-09-01","close":61.2653},{"date":"2022-09-02","close":60.1589},{"date":"2022-09-06","close":60.7855},{"date":"2022-09-07","close":63.5663},{"date":"2022-09-08","close":64.6042},{"date":"2022-09-09","close":65.5246},{"date":"2022-09-12","close":66.5234},{"date":"2022-09-13","close":64.9273},{"date":"2022-09-14","close":66.5527},{"date":"2022-09-15","close":65.0253},{"date":"2022-09-16","close":64.3301},{"date":"2022-09-19","close":64.6825},{"date":"2022-09-20","close":62.6166},{"date":"2022-09-21","close":62.3522},{"date":"2022-09-22","close":59.2385},{"date":"2022-09-23","close":57.6292},{"date":"2022-09-26","close":56.8941},{"date":"2022-09-27","close":57.786},{"date":"2022-09-28","close":59.1091},{"date":"2022-09-29","close":56.0022},{"date":"2022-09-30","close":55.8356},{"date":"2022-10-03","close":56.6393},{"date":"2022-10-04","close":59.5404},{"date":"2022-10-05","close":57.7958},{"date":"2022-10-06","close":56.9333},{"date":"2022-10-07","close":54.3459},{"date":"2022-10-10","close":53.5226},{"date":"2022-10-11","close":53.0032},{"date":"2022-10-12","close":51.533},{"date":"2022-10-13","close":52.1309},{"date":"2022-10-14","close":49.1612},{"date":"2022-10-17","close":51.0528},{"date":"2022-10-18","close":52.2975},{"date":"2022-10-19","close":51.386},{"date":"2022-10-20","close":50.4157},{"date":"2022-10-21","close":52.2289},{"date":"2022-10-24","close":51.8369},{"date":"2022-10-25","close":54.4635},{"date":"2022-10-26","close":55.3358},{"date":"2022-10-27","close":55.081},{"date":"2022-10-28","close":55.375},{"date":"2022-10-31","close":55.2476},{"date":"2022-11-01","close":54.8947},{"date":"2022-11-02","close":52.7385},{"date":"2022-11-03","close":53.601},{"date":"2022-11-04","close":53.9441},{"date":"2022-11-07","close":53.454},{"date":"2022-11-08","close":54.9535},{"date":"2022-11-09","close":53.1208},{"date":"2022-11-10","close":58.2466},{"date":"2022-11-11","close":59.0601},{"date":"2022-11-14","close":58.178},{"date":"2022-11-15","close":58.8935},{"date":"2022-11-16","close":57.2959},{"date":"2022-11-17","close":56.9627},{"date":"2022-11-18","close":56.6687},{"date":"2022-11-21","close":55.5612},{"date":"2022-11-22","close":56.4923},{"date":"2022-11-23","close":57.3842},{"date":"2022-11-25","close":56.9529},{"date":"2022-11-28","close":55.2084},{"date":"2022-11-29","close":54.7869},{"date":"2022-11-30","close":57.6978},{"date":"2022-12-01","close":56.7079},{"date":"2022-12-02","close":57.6292},{"date":"2022-12-05","close":56.1787},{"date":"2022-12-06","close":53.6304},{"date":"2022-12-07","close":53.7578},{"date":"2022-12-08","close":54.1499},{"date":"2022-12-09","close":53.6598},{"date":"2022-12-12","close":53.748},{"date":"2022-12-13","close":54.4537},{"date":"2022-12-14","close":54.0617},{"date":"2022-12-15","close":52.2975},{"date":"2022-12-16","close":51.0332},{"date":"2022-12-19","close":49.8473},{"date":"2022-12-20","close":49.3964},{"date":"2022-12-21","close":50.0433},{"date":"2022-12-22","close":48.0341},{"date":"2022-12-23","close":47.5589},{"date":"2022-12-27","close":45.4578},{"date":"2022-12-28","close":44.8786},{"date":"2022-12-29","close":46.1844},{"date":"2022-12-30","close":46.3317},{"date":"2023-01-03","close":45.0062},{"date":"2023-01-04","close":46.0666},{"date":"2023-01-05","close":44.7215},{"date":"2023-01-06","close":45.7622},{"date":"2023-01-09","close":46.852},{"date":"2023-01-10","close":47.7749},{"date":"2023-01-11","close":49.6502},{"date":"2023-01-12","close":50.74},{"date":"2023-01-13","close":50.7891},{"date":"2023-01-17","close":51.5844},{"date":"2023-01-18","close":51.3782},{"date":"2023-01-19","close":48.8353},{"date":"2023-01-20","close":50.2},{"date":"2023-01-23","close":52.8509},{"date":"2023-01-24","close":52.36},{"date":"2023-01-25","close":52.1636},{"date":"2023-01-26","close":52.6349},{"date":"2023-01-27","close":54.8734},{"date":"2023-01-30","close":52.9883},{"date":"2023-01-31","close":54.952},{"date":"2023-02-01","close":56.4149},{"date":"2023-02-02","close":57.377},{"date":"2023-02-03","close":56.2578},{"date":"2023-02-06","close":55.9043},{"date":"2023-02-07","close":56.248},{"date":"2023-02-08","close":55.5018},{"date":"2023-02-09","close":54.5396},{"date":"2023-02-10","close":53.9112},{"date":"2023-02-13","close":54.4414},{"date":"2023-02-14","close":55.2858},{"date":"2023-02-15","close":57.2887},{"date":"2023-02-16","close":55.5607},{"date":"2023-02-17","close":54.5985},{"date":"2023-02-21","close":52.1243},{"date":"2023-02-22","close":52.3698},{"date":"2023-02-23","close":52.3207},{"date":"2023-02-24","close":51.0051},{"date":"2023-02-27","close":52.5072},{"date":"2023-02-28","close":52.7822},{"date":"2023-03-01","close":52.5858},{"date":"2023-03-02","close":51.7414},{"date":"2023-03-03","close":53.5087},{"date":"2023-03-06","close":53.3712},{"date":"2023-03-07","close":52.2618},{"date":"2023-03-08","close":52.5662},{"date":"2023-03-09","close":50.9462},{"date":"2023-03-10","close":49.3262},{"date":"2023-03-13","close":49.1986},{"date":"2023-03-14","close":49.8564},{"date":"2023-03-15","close":48.2953},{"date":"2023-03-16","close":48.5505},{"date":"2023-03-17","close":46.96},{"date":"2023-03-20","close":47.6375},{"date":"2023-03-21","close":49.7385},{"date":"2023-03-22","close":48.3837},{"date":"2023-03-23","close":48.8942},{"date":"2023-03-24","close":48.444},{"date":"2023-03-27","close":48.3654},{"date":"2023-03-28","close":47.9526},{"date":"2023-03-29","close":49.594},{"date":"2023-03-30","close":50.0264},{"date":"2023-03-31","close":51.3336},{"date":"2023-04-03","close":50.1149},{"date":"2023-04-04","close":49.0534},{"date":"2023-04-05","close":47.5202},{"date":"2023-04-06","close":47.1958},{"date":"2023-04-10","close":48.1295},{"date":"2023-04-11","close":48.621},{"date":"2023-04-12","close":47.8838},{"date":"2023-04-13","close":48.8962},{"date":"2023-04-14","close":48.3163},{"date":"2023-04-17","close":49.4171},{"date":"2023-04-18","close":49.1124},{"date":"2023-04-19","close":48.3654},{"date":"2023-04-20","close":47.4415},{"date":"2023-04-21","close":46.9207},{"date":"2023-04-24","close":47.1762},{"date":"2023-04-25","close":45.7314},{"date":"2023-04-26","close":43.6969},{"date":"2023-04-27","close":44.2965},{"date":"2023-04-28","close":44.1884},{"date":"2023-05-01","close":43.7854},{"date":"2023-05-02","close":42.9991},{"date":"2023-05-03","close":43.1171},{"date":"2023-05-04","close":42.8124},{"date":"2023-05-05","close":44.4832},{"date":"2023-05-08","close":44.9353},{"date":"2023-05-09","close":44.6601},{"date":"2023-05-10","close":44.9943},{"date":"2023-05-11","close":45.0434},{"date":"2023-05-12","close":45.9182},{"date":"2023-05-15","close":46.5177},{"date":"2023-05-16","close":45.6528},{"date":"2023-05-17","close":46.6553},{"date":"2023-05-18","close":46.6553},{"date":"2023-05-19","close":46.1442},{"date":"2023-05-22","close":47.3236},{"date":"2023-05-23","close":47.0582},{"date":"2023-05-24","close":46.2916},{"date":"2023-05-25","close":46.4096},{"date":"2023-05-26","close":47.3924},{"date":"2023-05-30","close":47.815},{"date":"2023-05-31","close":47.1762},{"date":"2023-06-01","close":47.9035},{"date":"2023-06-02","close":48.4932},{"date":"2023-06-05","close":48.2376},{"date":"2023-06-06","close":49.1026},{"date":"2023-06-07","close":49.4465},{"date":"2023-06-08","close":49.5743},{"date":"2023-06-09","close":49.1517},{"date":"2023-06-12","close":50.105},{"date":"2023-06-13","close":51.3532},{"date":"2023-06-14","close":50.6358},{"date":"2023-06-15","close":50.8815},{"date":"2023-06-16","close":50.3409},{"date":"2023-06-20","close":49.9674},{"date":"2023-06-21","close":49.0436},{"date":"2023-06-22","close":48.5718},{"date":"2023-06-23","close":47.4415},{"date":"2023-06-26","close":47.4612},{"date":"2023-06-27","close":48.683},{"date":"2023-06-28","close":48.8013},{"date":"2023-06-29","close":49.4028},{"date":"2023-06-30","close":50.4481},{"date":"2023-07-03","close":51.6905},{"date":"2023-07-05","close":51.5229},{"date":"2023-07-06","close":50.379},{"date":"2023-07-07","close":51.8779},{"date":"2023-07-10","close":53.0809},{"date":"2023-07-11","close":53.1992},{"date":"2023-07-12","close":54.1656},{"date":"2023-07-13","close":54.9545},{"date":"2023-07-14","close":53.7416},{"date":"2023-07-17","close":55.4672},{"date":"2023-07-18","close":55.556},{"date":"2023-07-19","close":55.3982},{"date":"2023-07-20","close":53.6232},{"date":"2023-07-21","close":53.2387},{"date":"2023-07-24","close":53.2091},{"date":"2023-07-25","close":53.1105},{"date":"2023-07-26","close":53.1992},{"date":"2023-07-27","close":52.2033},{"date":"2023-07-28","close":53.0119},{"date":"2023-07-31","close":53.8106},{"date":"2023-08-01","close":52.8048},{"date":"2023-08-02","close":50.379},{"date":"2023-08-03","close":50.3297},{"date":"2023-08-04","close":49.7578},{"date":"2023-08-07","close":49.2056},{"date":"2023-08-08","close":49.107},{"date":"2023-08-09","close":48.7027},{"date":"2023-08-10","close":47.9631},{"date":"2023-08-11","close":47.3813},{"date":"2023-08-14","close":47.6969},{"date":"2023-08-15","close":46.3459},{"date":"2023-08-16","close":45.3599},{"date":"2023-08-17","close":44.4329},{"date":"2023-08-18","close":44.4132},{"date":"2023-08-21","close":44.9556},{"date":"2023-08-22","close":44.5809},{"date":"2023-08-23","close":45.3894},{"date":"2023-08-24","close":44.0385},{"date":"2023-08-25","close":44.6795},{"date":"2023-08-28","close":45.0345},{"date":"2023-08-29","close":46.9179},{"date":"2023-08-30","close":46.9179},{"date":"2023-08-31","close":46.8784},{"date":"2023-09-01","close":47.0263},{"date":"2023-09-05","close":46.9277},{"date":"2023-09-06","close":46.0107},{"date":"2023-09-07","close":45.3401},{"date":"2023-09-08","close":45.0246},{"date":"2023-09-11","close":45.4683},{"date":"2023-09-12","close":45.6261},{"date":"2023-09-13","close":45.1824},{"date":"2023-09-14","close":46.1093},{"date":"2023-09-15","close":45.4289},{"date":"2023-09-18","close":44.4921},{"date":"2023-09-19","close":44.3738},{"date":"2023-09-20","close":43.8216},{"date":"2023-09-21","close":42.5199},{"date":"2023-09-22","close":42.1509},{"date":"2023-09-25","close":42.3877},{"date":"2023-09-26","close":41.7957},{"date":"2023-09-27","close":41.6872},{"date":"2023-09-28","close":41.924},{"date":"2023-09-29","close":42.0621},{"date":"2023-10-02","close":40.8189},{"date":"2023-10-03","close":39.329},{"date":"2023-10-04","close":40.1578},{"date":"2023-10-05","close":38.3719},{"date":"2023-10-06","close":39.2698},{"date":"2023-10-09","close":38.6975},{"date":"2023-10-10","close":40.5525},{"date":"2023-10-11","close":40.7498},{"date":"2023-10-12","close":40.0197},{"date":"2023-10-13","close":39.2896},{"date":"2023-10-16","close":40.0493},{"date":"2023-10-17","close":40.5328},{"date":"2023-10-18","close":38.6383},{"date":"2023-10-19","close":37.1781},{"date":"2023-10-20","close":35.7079},{"date":"2023-10-23","close":35.4908},{"date":"2023-10-24","close":36.1026},{"date":"2023-10-25","close":35.0863},{"date":"2023-10-26","close":35.037},{"date":"2023-10-27","close":34.1391},{"date":"2023-10-30","close":32.7479},{"date":"2023-10-31","close":33.1228},{"date":"2023-11-01","close":32.9551},{"date":"2023-11-02","close":34.6127},{"date":"2023-11-03","close":35.481},{"date":"2023-11-06","close":34.4252},{"date":"2023-11-07","close":34.5732},{"date":"2023-11-08","close":33.7839},{"date":"2023-11-09","close":32.5505},{"date":"2023-11-10","close":32.5407},{"date":"2023-11-13","close":32.7676},{"date":"2023-11-14","close":35.3231},{"date":"2023-11-15","close":36.0631},{"date":"2023-11-16","close":35.2244},{"date":"2023-11-17","close":35.55},{"date":"2023-11-20","close":36.221},{"date":"2023-11-21","close":35.3823},{"date":"2023-11-22","close":35.402},{"date":"2023-11-24","close":35.5106},{"date":"2023-11-27","close":35.0468},{"date":"2023-11-28","close":35.8066},{"date":"2023-11-29","close":36.2703},{"date":"2023-11-30","close":36.1125},{"date":"2023-12-01","close":37.5135},{"date":"2023-12-04","close":37.3162},{"date":"2023-12-05","close":36.5762},{"date":"2023-12-06","close":36.665},{"date":"2023-12-07","close":37.257},{"date":"2023-12-08","close":37.3063},{"date":"2023-12-11","close":37.405},{"date":"2023-12-12","close":36.6255},{"date":"2023-12-13","close":38.8061},{"date":"2023-12-14","close":41.776},{"date":"2023-12-15","close":41.7859},{"date":"2023-12-18","close":41.48},{"date":"2023-12-19","close":42.4864},{"date":"2023-12-20","close":40.6413},{"date":"2023-12-21","close":41.8451},{"date":"2023-12-22","close":42.0151},{"date":"2023-12-26","close":42.7368},{"date":"2023-12-27","close":42.7565},{"date":"2023-12-28","close":42.4501},{"date":"2023-12-29","close":41.6889},{"date":"2024-01-02","close":40.9573},{"date":"2024-01-03","close":39.4744},{"date":"2024-01-04","close":38.555},{"date":"2024-01-05","close":38.2486},{"date":"2024-01-08","close":38.7429},{"date":"2024-01-09","close":38.3276},{"date":"2024-01-10","close":37.8729},{"date":"2024-01-11","close":37.0524},{"date":"2024-01-12","close":36.3406},{"date":"2024-01-16","close":35.4904},{"date":"2024-01-17","close":34.5809},{"date":"2024-01-18","close":34.4128},{"date":"2024-01-19","close":34.4623},{"date":"2024-01-22","close":35.3322},{"date":"2024-01-23","close":35.8463},{"date":"2024-01-24","close":35.1345},{"date":"2024-01-25","close":34.6105},{"date":"2024-01-26","close":34.4425},{"date":"2024-01-29","close":35.6387},{"date":"2024-01-30","close":35.0752},{"date":"2024-01-31","close":34.314},{"date":"2024-02-01","close":34.9368},{"date":"2024-02-02","close":34.3832},{"date":"2024-02-05","close":33.6813},{"date":"2024-02-06","close":34.3634},{"date":"2024-02-07","close":34.9467},{"date":"2024-02-08","close":35.4311},{"date":"2024-02-09","close":36.2615},{"date":"2024-02-12","close":36.9436},{"date":"2024-02-13","close":35.0356},{"date":"2024-02-14","close":36.301},{"date":"2024-02-15","close":36.993},{"date":"2024-02-16","close":36.6273},{"date":"2024-02-20","close":35.7573},{"date":"2024-02-21","close":35.3223},{"date":"2024-02-22","close":33.9284},{"date":"2024-02-23","close":33.1277},{"date":"2024-02-26","close":33.701},{"date":"2024-02-27","close":34.1855},{"date":"2024-02-28","close":34.2151},{"date":"2024-02-29","close":34.749},{"date":"2024-03-01","close":35.4311},{"date":"2024-03-04","close":34.5809},{"date":"2024-03-05","close":33.533},{"date":"2024-03-06","close":34.1261},{"date":"2024-03-07","close":35.0455},{"date":"2024-03-08","close":34.8083},{"date":"2024-03-11","close":34.8379},{"date":"2024-03-12","close":34.2744},{"date":"2024-03-13","close":33.5725},{"date":"2024-03-14","close":32.3665},{"date":"2024-03-15","close":32.2379},{"date":"2024-03-18","close":32.5048},{"date":"2024-03-19","close":32.2083},{"date":"2024-03-20","close":33.1277},{"date":"2024-03-21","close":33.4242},{"date":"2024-03-22","close":32.9695},{"date":"2024-03-25","close":32.841},{"date":"2024-03-26","close":32.6729},{"date":"2024-03-27","close":34.2645},{"date":"2024-03-28","close":34.2843},{"date":"2024-04-01","close":34.1558},{"date":"2024-04-02","close":32.9695},{"date":"2024-04-03","close":33.2957},{"date":"2024-04-04","close":33.098},{"date":"2024-04-05","close":32.8113},{"date":"2024-04-08","close":33.4539},{"date":"2024-04-09","close":34.3239},{"date":"2024-04-10","close":33.4539},{"date":"2024-04-11","close":33.533},{"date":"2024-04-12","close":32.3269},{"date":"2024-04-15","close":31.279},{"date":"2024-04-16","close":30.676},{"date":"2024-04-17","close":30.8144},{"date":"2024-04-18","close":30.3794},{"date":"2024-04-19","close":30.1322},{"date":"2024-04-22","close":30.2608},{"date":"2024-04-23","close":30.8934},{"date":"2024-04-24","close":31.1604},{"date":"2024-04-25","close":31.1011},{"date":"2024-04-26","close":31.6547},{"date":"2024-04-29","close":32.8607},{"date":"2024-04-30","close":31.971},{"date":"2024-05-01","close":31.9117},{"date":"2024-05-02","close":32.9102},{"date":"2024-05-03","close":33.9976},{"date":"2024-05-06","close":34.6402},{"date":"2024-05-07","close":34.225},{"date":"2024-05-08","close":34.0273},{"date":"2024-05-09","close":34.2843},{"date":"2024-05-10","close":33.5923},{"date":"2024-05-13","close":34.1756},{"date":"2024-05-14","close":35.1246},{"date":"2024-05-15","close":34.9368},{"date":"2024-05-16","close":34.828},{"date":"2024-05-17","close":34.8083},{"date":"2024-05-20","close":34.749},{"date":"2024-05-21","close":35.1246},{"date":"2024-05-22","close":36.8546},{"date":"2024-05-23","close":35.7969},{"date":"2024-05-24","close":37.3489},{"date":"2024-05-28","close":37.4478},{"date":"2024-05-29","close":36.7261},{"date":"2024-05-30","close":37.4577},{"date":"2024-05-31","close":37.3489},{"date":"2024-06-03","close":37.2007},{"date":"2024-06-04","close":36.6273},{"date":"2024-06-05","close":37.4676},{"date":"2024-06-06","close":37.1809},{"date":"2024-06-07","close":36.3801},{"date":"2024-06-10","close":37.0919},{"date":"2024-06-11","close":37.1908},{"date":"2024-06-12","close":37.7444},{"date":"2024-06-13","close":37.0524},{"date":"2024-06-14","close":35.7672},{"date":"2024-06-17","close":35.4311},{"date":"2024-06-18","close":35.3718},{"date":"2024-06-20","close":34.3239},{"date":"2024-06-21","close":34.1064},{"date":"2024-06-24","close":34.2349},{"date":"2024-06-25","close":33.9086},{"date":"2024-06-26","close":34.5611},{"date":"2024-06-27","close":34.8165},{"date":"2024-06-28","close":33.7931},{"date":"2024-07-01","close":33.6539},{"date":"2024-07-02","close":34.3992},{"date":"2024-07-03","close":35.4524},{"date":"2024-07-05","close":35.3431},{"date":"2024-07-08","close":36.0585},{"date":"2024-07-09","close":35.8797},{"date":"2024-07-10","close":36.7143},{"date":"2024-07-11","close":37.3303},{"date":"2024-07-12","close":38.7214},{"date":"2024-07-15","close":37.6185},{"date":"2024-07-16","close":38.9102},{"date":"2024-07-17","close":37.4893},{"date":"2024-07-18","close":36.8931},{"date":"2024-07-19","close":36.1082},{"date":"2024-07-22","close":36.923},{"date":"2024-07-23","close":36.7441},{"date":"2024-07-24","close":35.6114},{"date":"2024-07-25","close":35.4723},{"date":"2024-07-26","close":36.0883},{"date":"2024-07-29","close":36.2076},{"date":"2024-07-30","close":35.2835},{"date":"2024-07-31","close":36.3864},{"date":"2024-08-01","close":34.9357},{"date":"2024-08-02","close":33.0677},{"date":"2024-08-05","close":32.1735},{"date":"2024-08-06","close":32.1635},{"date":"2024-08-07","close":31.468},{"date":"2024-08-08","close":32.7895},{"date":"2024-08-09","close":32.402},{"date":"2024-08-12","close":31.9747},{"date":"2024-08-13","close":33.1472},{"date":"2024-08-14","close":32.4715},{"date":"2024-08-15","close":33.8725},{"date":"2024-08-16","close":33.7931},{"date":"2024-08-19","close":34.5482},{"date":"2024-08-20","close":34.0017},{"date":"2024-08-21","close":34.6376},{"date":"2024-08-22","close":33.8825},{"date":"2024-08-23","close":35.6114},{"date":"2024-08-26","close":35.4524},{"date":"2024-08-27","close":35.1444},{"date":"2024-08-28","close":34.4687},{"date":"2024-08-29","close":34.7271},{"date":"2024-08-30","close":35.045},{"date":"2024-09-03","close":33.2068},{"date":"2024-09-04","close":33.5347},{"date":"2024-09-05","close":33.5446},{"date":"2024-09-06","close":32.2629},{"date":"2024-09-09","close":32.2231},{"date":"2024-09-10","close":32.5808},{"date":"2024-09-11","close":34.3495},{"date":"2024-09-12","close":34.1209},{"date":"2024-09-13","close":34.588},{"date":"2024-09-16","close":34.4985},{"date":"2024-09-17","close":34.9755},{"date":"2024-09-18","close":34.7469},{"date":"2024-09-19","close":35.3729},{"date":"2024-09-20","close":34.6575},{"date":"2024-09-23","close":35.0649},{"date":"2024-09-24","close":35.363},{"date":"2024-09-25","close":34.7072},{"date":"2024-09-26","close":35.5417},{"date":"2024-09-27","close":36.2388},{"date":"2024-09-30","close":35.7608},{"date":"2024-10-01","close":35.0537},{"date":"2024-10-02","close":34.755},{"date":"2024-10-03","close":34.4064},{"date":"2024-10-04","close":34.9243},{"date":"2024-10-07","close":35.0139},{"date":"2024-10-08","close":34.5359},{"date":"2024-10-09","close":35.0338},{"date":"2024-10-10","close":34.0878},{"date":"2024-10-11","close":34.4562},{"date":"2024-10-14","close":34.4961},{"date":"2024-10-15","close":33.7193},{"date":"2024-10-16","close":34.3467},{"date":"2024-10-17","close":33.7392},{"date":"2024-10-18","close":33.6596},{"date":"2024-10-21","close":33.2811},{"date":"2024-10-22","close":33.2712},{"date":"2024-10-23","close":32.4247},{"date":"2024-10-24","close":33.4206},{"date":"2024-10-25","close":33.7591},{"date":"2024-10-28","close":34.3268},{"date":"2024-10-29","close":34.0081},{"date":"2024-10-30","close":33.55},{"date":"2024-10-31","close":33.0123},{"date":"2024-11-01","close":33.3907},{"date":"2024-11-04","close":33.9782},{"date":"2024-11-05","close":34.7052},{"date":"2024-11-06","close":33.7193},{"date":"2024-11-07","close":33.8189},{"date":"2024-11-08","close":33.9483},{"date":"2024-11-11","close":34.6255},{"date":"2024-11-12","close":33.2413},{"date":"2024-11-13","close":33.4206},{"date":"2024-11-14","close":32.9326},{"date":"2024-11-15","close":32.5741},{"date":"2024-11-18","close":33.1816},{"date":"2024-11-19","close":33.1517},{"date":"2024-11-20","close":33.3409},{"date":"2024-11-21","close":33.5002},{"date":"2024-11-22","close":34.3566},{"date":"2024-11-25","close":35.4222},{"date":"2024-11-26","close":34.755},{"date":"2024-11-27","close":34.994},{"date":"2024-11-29","close":35.4222},{"date":"2024-12-02","close":35.9699},{"date":"2024-12-03","close":35.3624},{"date":"2024-12-04","close":34.8745},{"date":"2024-12-05","close":34.7152},{"date":"2024-12-06","close":35.3326},{"date":"2024-12-09","close":36.2587},{"date":"2024-12-10","close":35.5915},{"date":"2024-12-11","close":36.0695},{"date":"2024-12-12","close":35.7209},{"date":"2024-12-13","close":35.9802},{"date":"2024-12-16","close":36.3291},{"date":"2024-12-17","close":36.2892},{"date":"2024-12-18","close":34.3252},{"date":"2024-12-19","close":33.8467},{"date":"2024-12-20","close":34.5745},{"date":"2024-12-23","close":35.0131},{"date":"2024-12-24","close":35.6412},{"date":"2024-12-26","close":35.5914},{"date":"2024-12-27","close":35.0231},{"date":"2024-12-30","close":34.3651},{"date":"2024-12-31","close":33.8267},{"date":"2025-01-02","close":34.3152},{"date":"2025-01-03","close":36.0998},{"date":"2025-01-06","close":36.5385},{"date":"2025-01-07","close":36.3291},{"date":"2025-01-08","close":35.053},{"date":"2025-01-10","close":34.2355},{"date":"2025-01-13","close":34.1059},{"date":"2025-01-14","close":34.1059},{"date":"2025-01-15","close":34.8436},{"date":"2025-01-16","close":35.0131},{"date":"2025-01-17","close":35.1228},{"date":"2025-01-21","close":34.734},{"date":"2025-01-22","close":33.7769},{"date":"2025-01-23","close":34.2155},{"date":"2025-01-24","close":34.1956},{"date":"2025-01-27","close":33.2485},{"date":"2025-01-28","close":32.6304},{"date":"2025-01-29","close":32.8697},{"date":"2025-01-30","close":33.5177},{"date":"2025-01-31","close":33.428},{"date":"2025-02-03","close":32.6005},{"date":"2025-02-04","close":33.2485},{"date":"2025-02-05","close":32.9793},{"date":"2025-02-06","close":33.3681},{"date":"2025-02-07","close":32.75},{"date":"2025-02-10","close":32.4908},{"date":"2025-02-11","close":31.6534},{"date":"2025-02-12","close":31.763},{"date":"2025-02-13","close":32.8198},{"date":"2025-02-14","close":33.1987},{"date":"2025-02-18","close":33.8866},{"date":"2025-02-19","close":34.066},{"date":"2025-02-20","close":33.9563},{"date":"2025-02-21","close":32.9295},{"date":"2025-02-24","close":32.1818},{"date":"2025-02-25","close":31.3443},{"date":"2025-02-26","close":31.4041},{"date":"2025-02-27","close":30.4072},{"date":"2025-02-28","close":30.2875},{"date":"2025-03-03","close":29.0015},{"date":"2025-03-04","close":29.0513},{"date":"2025-03-05","close":29.8389},{"date":"2025-03-06","close":29.3006},{"date":"2025-03-07","close":29.9585},{"date":"2025-03-10","close":29.0513},{"date":"2025-03-11","close":28.9516},{"date":"2025-03-12","close":29.1211},{"date":"2025-03-13","close":28.6625},{"date":"2025-03-14","close":29.2009},{"date":"2025-03-17","close":29.7891},{"date":"2025-03-18","close":29.49},{"date":"2025-03-19","close":29.8588},{"date":"2025-03-20","close":29.5199},{"date":"2025-03-21","close":29.7193},{"date":"2025-03-24","close":30.3872},{"date":"2025-03-25","close":30.4969},{"date":"2025-03-26","close":29.7093},{"date":"2025-03-27","close":29.6195},{"date":"2025-03-28","close":28.7416},{"date":"2025-03-31","close":28.5521},{"date":"2025-04-01","close":29.1107},{"date":"2025-04-02","close":29.1107},{"date":"2025-04-03","close":27.4247},{"date":"2025-04-04","close":25.8784},{"date":"2025-04-07","close":25.7986},{"date":"2025-04-08","close":24.4019},{"date":"2025-04-09","close":27.3749},{"date":"2025-04-10","close":25.7986},{"date":"2025-04-11","close":26.2076},{"date":"2025-04-14","close":26.9259},{"date":"2025-04-15","close":26.467},{"date":"2025-04-16","close":25.8984},{"date":"2025-04-17","close":26.068},{"date":"2025-04-21","close":25.2998},{"date":"2025-04-22","close":26.1278},{"date":"2025-04-23","close":26.2775},{"date":"2025-04-24","close":27.4048},{"date":"2025-04-25","close":28.0433},{"date":"2025-04-28","close":28.3226},{"date":"2025-04-29","close":28.2129},{"date":"2025-04-30","close":27.6841},{"date":"2025-05-01","close":27.8238},{"date":"2025-05-02","close":28.4124},{"date":"2025-05-05","close":27.744},{"date":"2025-05-06","close":27.6143},{"date":"2025-05-07","close":27.6841},{"date":"2025-05-08","close":28.592},{"date":"2025-05-09","close":29.4},{"date":"2025-05-12","close":30.9464},{"date":"2025-05-13","close":32.1934},{"date":"2025-05-14","close":32.4528},{"date":"2025-05-15","close":32.5027},{"date":"2025-05-16","close":32.6523},{"date":"2025-05-19","close":32.0238},{"date":"2025-05-20","close":32.3031},{"date":"2025-05-21","close":31.2955},{"date":"2025-05-22","close":30.4076},{"date":"2025-05-23","close":30.3578},{"date":"2025-05-27","close":30.9464},{"date":"2025-05-28","close":30.7468},{"date":"2025-05-29","close":30.4276},{"date":"2025-05-30","close":30.1383},{"date":"2025-06-02","close":29.7293},{"date":"2025-06-03","close":30.9663},{"date":"2025-06-04","close":31.106},{"date":"2025-06-05","close":30.677},{"date":"2025-06-06","close":31.2257},{"date":"2025-06-09","close":32.0238},{"date":"2025-06-10","close":32.7022},{"date":"2025-06-11","close":32.5525},{"date":"2025-06-12","close":32.3929},{"date":"2025-06-13","close":32.2932},{"date":"2025-06-16","close":33.0813},{"date":"2025-06-17","close":31.4452},{"date":"2025-06-18","close":31.8342},{"date":"2025-06-20","close":31.5749},{"date":"2025-06-23","close":31.8542},{"date":"2025-06-24","close":32.4628},{"date":"2025-06-25","close":32.2832},{"date":"2025-06-26","close":32.9989},{"date":"2025-06-27","close":32.5497},{"date":"2025-06-30","close":32.6295},{"date":"2025-07-01","close":32.7194},{"date":"2025-07-02","close":33.5878},{"date":"2025-07-03","close":34.556},{"date":"2025-07-07","close":33.7974},{"date":"2025-07-08","close":33.977},{"date":"2025-07-09","close":34.4661},{"date":"2025-07-10","close":35.1249},{"date":"2025-07-11","close":34.5959},{"date":"2025-07-14","close":34.6458},{"date":"2025-07-15","close":35.0351},{"date":"2025-07-16","close":34.8355},{"date":"2025-07-17","close":35.7637},{"date":"2025-07-18","close":36.4025},{"date":"2025-07-21","close":36.3626},{"date":"2025-07-22","close":37.2909},{"date":"2025-07-23","close":36.8817},{"date":"2025-07-24","close":36.5423},{"date":"2025-07-25","close":36.9615},{"date":"2025-07-28","close":36.9116},{"date":"2025-07-29","close":36.0861},{"date":"2025-07-30","close":35.8105},{"date":"2025-07-31","close":35.2233},{"date":"2025-08-01","close":34.9139},{"date":"2025-08-04","close":34.7142},{"date":"2025-08-05","close":34.7535},{"date":"2025-08-06","close":34.2451},{"date":"2025-08-07","close":34.6843},{"date":"2025-08-08","close":35.1235},{"date":"2025-08-11","close":35.1515},{"date":"2025-08-12","close":36.038},{"date":"2025-08-13","close":36.7604},{"date":"2025-08-14","close":36.3012},{"date":"2025-08-15","close":36.9101},{"date":"2025-08-18","close":37.7385},{"date":"2025-08-19","close":36.9966},{"date":"2025-08-20","close":36.6007},{"date":"2025-08-21","close":36.2023},{"date":"2025-08-22","close":37.9781},{"date":"2025-08-25","close":37.9847},{"date":"2025-08-26","close":38.0905},{"date":"2025-08-27","close":38.1278},{"date":"2025-08-28","close":38.4971},{"date":"2025-08-29","close":37.8383},{"date":"2025-09-02","close":37.1297},{"date":"2025-09-03","close":37.2494},{"date":"2025-09-04","close":37.3892},{"date":"2025-09-05","close":38.1877},{"date":"2025-09-08","close":37.7086},{"date":"2025-09-09","close":37.1796},{"date":"2025-09-10","close":37.6187},{"date":"2025-09-11","close":38.3573},{"date":"2025-09-12","close":38.3873},{"date":"2025-09-15","close":39.0161},{"date":"2025-09-16","close":39.585},{"date":"2025-09-17","close":40.3036},{"date":"2025-09-18","close":41.192},{"date":"2025-09-19","close":41.4814},{"date":"2025-09-22","close":42.5294},{"date":"2025-09-23","close":41.8008},{"date":"2025-09-24","close":41.9206},{"date":"2025-09-25","close":41.8929},{"date":"2025-09-26","close":41.9329},{"date":"2025-09-29","close":42.0627},{"date":"2025-09-30","close":41.9129},{"date":"2025-10-01","close":43.1615},{"date":"2025-10-02","close":43.0616},{"date":"2025-10-03","close":43.3109},{"date":"2025-10-06","close":44.1104},{"date":"2025-10-07","close":43.0616},{"date":"2025-10-08","close":43.6998},{"date":"2025-10-09","close":43.9107},{"date":"2025-10-10","close":42.2026},{"date":"2025-10-13","close":45.5488},{"date":"2025-10-14","close":46.1382},{"date":"2025-10-15","close":47.2669},{"date":"2025-10-16","close":46.268},{"date":"2025-10-17","close":45.4835},{"date":"2025-10-20","close":46.3379},{"date":"2025-10-21","close":45.4589},{"date":"2025-10-22","close":44.0837},{"date":"2025-10-23","close":44.9808},{"date":"2025-10-24","close":46.11},{"date":"2025-10-27","close":46.1182},{"date":"2025-10-28","close":45.9292},{"date":"2025-10-29","close":46.6208},{"date":"2025-10-30","close":45.3491},{"date":"2025-10-31","close":46.4678},{"date":"2025-11-03","close":46.4843},{"date":"2025-11-04","close":44.4501},{"date":"2025-11-05","close":47.177},{"date":"2025-11-06","close":45.7886},{"date":"2025-11-07","close":45.6715},{"date":"2025-11-10","close":47.0971},{"date":"2025-11-11","close":46.4878},{"date":"2025-11-12","close":46.0383},{"date":"2025-11-13","close":43.4412},{"date":"2025-11-14","close":43.3213},{"date":"2025-11-17","close":42.5322},{"date":"2025-11-18","close":42.5884},{"date":"2025-11-19","close":42.792},{"date":"2025-11-20","close":41.0582},{"date":"2025-11-21","close":41.5633},{"date":"2025-11-24","close":42.6321},{"date":"2025-11-25","close":43.3113},{"date":"2025-11-26","close":44.4001},{"date":"2025-11-28","close":45.369},{"date":"2025-12-01","close":44.2003},{"date":"2025-12-02","close":44.5699},{"date":"2025-12-03","close":45.2192},{"date":"2025-12-04","close":46.2498},{"date":"2025-12-05","close":46.308},{"date":"2025-12-08","close":45.8685},{"date":"2025-12-09","close":45.7586},{"date":"2025-12-10","close":45.9484},{"date":"2025-12-11","close":46.5677},{"date":"2025-12-12","close":45.3233},{"date":"2025-12-15","close":44.8434},{"date":"2025-12-16","close":44.5834},{"date":"2025-12-17","close":43.3578},{"date":"2025-12-18","close":44.9633},{"date":"2025-12-19","close":46.2489},{"date":"2025-12-22","close":47.123},{"date":"2025-12-23","close":46.4931},{"date":"2025-12-24","close":46.6431},{"date":"2025-12-26","close":46.3631},{"date":"2025-12-29","close":45.5732},{"date":"2025-12-30","close":44.8933},{"date":"2025-12-31","close":44.5858},{"date":"2026-01-02","close":46.4731},{"date":"2026-01-05","close":47.423},{"date":"2026-01-06","close":48.1329},{"date":"2026-01-07","close":47.6429},{"date":"2026-01-08","close":47.6929},{"date":"2026-01-09","close":48.4528},{"date":"2026-01-12","close":49.1127},{"date":"2026-01-13","close":49.505},{"date":"2026-01-14","close":49.0727},{"date":"2026-01-15","close":49.3327},{"date":"2026-01-16","close":49.5627},{"date":"2026-01-20","close":49.0927},{"date":"2026-01-21","close":50.1426},{"date":"2026-01-22","close":51.0524},{"date":"2026-01-23","close":50.5125},{"date":"2026-01-26","close":49.7651},{"date":"2026-01-27","close":50.5325},{"date":"2026-01-28","close":51.8523},{"date":"2026-01-29","close":50.7025},{"date":"2026-01-30","close":49.2527},{"date":"2026-02-02","close":49.4227},{"date":"2026-02-03","close":50.5325},{"date":"2026-02-04","close":49.5527},{"date":"2026-02-05","close":47.423},{"date":"2026-02-06","close":49.6687},{"date":"2026-02-09","close":50.5825},{"date":"2026-02-10","close":50.5101},{"date":"2026-02-11","close":51.1624},{"date":"2026-02-12","close":49.1627},{"date":"2026-02-13","close":50.532},{"date":"2026-02-17","close":50.7025},{"date":"2026-02-18","close":51.1124},{"date":"2026-02-19","close":50.3925},{"date":"2026-02-20","close":50.1626},{"date":"2026-02-23","close":50.3525},{"date":"2026-02-24","close":51.4827},{"date":"2026-02-25","close":51.7023},{"date":"2026-02-26","close":50.3925},{"date":"2026-02-27","close":48.4028},{"date":"2026-03-02","close":49.1542},{"date":"2026-03-03","close":47.345},{"date":"2026-03-04","close":48.1774},{"date":"2026-03-05","close":47.0627},{"date":"2026-03-06","close":45.0281},{"date":"2026-03-09","close":46.7386},{"date":"2026-03-10","close":47.4299},{"date":"2026-03-11","close":48.0571},{"date":"2026-03-12","close":46.7931},{"date":"2026-03-13","close":46.4769},{"date":"2026-03-16","close":47.273},{"date":"2026-03-17","close":48.0972},{"date":"2026-03-18","close":47.3601},{"date":"2026-03-19","close":47.8682},{"date":"2026-03-20","close":45.7731},{"date":"2026-03-23","close":46.5597},{"date":"2026-03-24","close":47.6929},{"date":"2026-03-25","close":48.3328},{"date":"2026-03-26","close":45.8933},{"date":"2026-03-27","close":45.5404},{"date":"2026-03-30","close":43.63},{"date":"2026-03-31","close":46.47},{"date":"2026-04-01","close":46.89},{"date":"2026-04-02","close":46.51},{"date":"2026-04-06","close":46.52},{"date":"2026-04-07","close":46.26},{"date":"2026-04-08","close":48.64},{"date":"2026-04-09","close":49.1},{"date":"2026-04-10","close":49.81},{"date":"2026-04-13","close":50.55},{"date":"2026-04-14","close":52.21},{"date":"2026-04-15","close":52.16},{"date":"2026-04-16","close":53.23},{"date":"2026-04-17","close":53.7302},{"date":"2026-04-20","close":54.58},{"date":"2026-04-21","close":54.89},{"date":"2026-04-22","close":56.16},{"date":"2026-04-23","close":57.1},{"date":"2026-04-24","close":56.97},{"date":"2026-04-27","close":57.22},{"date":"2026-04-28","close":55.04},{"date":"2026-04-29","close":56.72},{"date":"2026-04-30","close":58.65},{"date":"2026-05-01","close":59.19},{"date":"2026-05-04","close":58.58},{"date":"2026-05-05","close":59.69},{"date":"2026-05-06","close":60.32},{"date":"2026-05-07","close":58.59},{"date":"2026-05-08","close":59.81},{"date":"2026-05-11","close":62.13},{"date":"2026-05-12","close":60.66},{"date":"2026-05-13","close":62.64},{"date":"2026-05-14","close":63.06},{"date":"2026-05-15","close":61.18},{"date":"2026-05-18","close":58.75},{"date":"2026-05-19","close":57.33},{"date":"2026-05-20","close":59.93},{"date":"2026-05-21","close":62.1},{"date":"2026-05-22","close":63.4},{"date":"2026-05-26","close":66.45},{"date":"2026-05-27","close":66.26},{"date":"2026-05-28","close":66.96},{"date":"2026-05-29","close":66.31},{"date":"2026-06-01","close":65.55},{"date":"2026-06-02","close":68.47},{"date":"2026-06-03","close":68.19},{"date":"2026-06-04","close":67.77},{"date":"2026-06-05","close":61.39},{"date":"2026-06-08","close":61.53},{"date":"2026-06-09","close":60.14},{"date":"2026-06-10","close":57.24},{"date":"2026-06-11","close":60.48},{"date":"2026-06-12","close":61.49},{"date":"2026-06-15","close":63.52},{"date":"2026-06-16","close":61.67},{"date":"2026-06-17","close":61.03},{"date":"2026-06-18","close":64.24},{"date":"2026-06-22","close":65.26},{"date":"2026-06-23","close":61.17},{"date":"2026-06-24","close":60.52},{"date":"2026-06-25","close":60.78},{"date":"2026-06-26","close":57.4},{"date":"2026-06-29","close":58.89},{"date":"2026-06-30","close":61.32},{"date":"2026-07-01","close":59.655},{"date":"2026-07-02","close":56.71},{"date":"2026-07-06","close":58.7},{"date":"2026-07-07","close":55.13},{"date":"2026-07-08","close":55.0},{"date":"2026-07-09","close":56.55},{"date":"2026-07-10","close":55.7},{"date":"2026-07-13","close":53.57},{"date":"2026-07-14","close":54.9},{"date":"2026-07-15","close":54.78},{"date":"2026-07-16","close":52.19},{"date":"2026-07-17","close":52.24},{"date":"2026-07-20","close":51.25},{"date":"2026-07-21","close":53.11},{"date":"2026-07-22","close":52.82},{"date":"2026-07-23","close":51.6},{"date":"2026-07-24","close":49.26},{"date":"2026-07-27","close":49.71},{"date":"2026-07-28","close":48.12},{"date":"2026-07-29","close":46.48},{"date":"2026-07-30","close":49.39},{"date":"2026-07-31","close":49.26},{"date":"2026-08-03","close":50.45},{"date":"2026-08-04","close":52.29},{"date":"2026-08-05","close":51.3},{"date":"2026-08-06","close":51.55},{"date":"2026-08-07","close":52.82},{"date":"2026-08-10","close":52.05},{"date":"2026-08-11","close":52.8},{"date":"2026-08-12","close":53.09},{"date":"2026-08-13","close":53.07},{"date":"2026-08-14","close":53.42},{"date":"2026-08-17","close":53.16},{"date":"2026-08-18","close":50.88},{"date":"2026-08-19","close":50.82},{"date":"2026-08-20","close":49.86},{"date":"2026-08-21","close":50.46},{"date":"2026-08-24","close":49.27},{"date":"2026-08-25","close":49.92},{"date":"2026-08-26","close":49.89},{"date":"2026-08-27","close":50.55},{"date":"2026-08-28","close":48.89},{"date":"2026-08-31","close":48.91},{"date":"2026-09-01","close":48.19},{"date":"2026-09-02","close":48.5},{"date":"2026-09-03","close":49.1293},{"date":"2026-09-04","close":49.4306},{"date":"2026-09-08","close":50.57},{"date":"2026-09-09","close":49.3543},{"date":"2026-09-10","close":48.52},{"date":"2026-09-11","close":49.49},{"date":"2026-09-14","close":47.55},{"date":"2026-09-15","close":47.19},{"date":"2026-09-16","close":46.73},{"date":"2026-09-17","close":48.1},{"date":"2026-09-18","close":47.82},{"date":"2026-09-21","close":48.91},{"date":"2026-09-22","close":49.8607},{"date":"2026-09-23","close":49.24},{"date":"2026-09-24","close":48.24},{"date":"2026-09-25","close":49.31},{"date":"2026-09-28","close":47.75},{"date":"2026-09-29","close":48.59},{"date":"2026-09-30","close":48.27},{"date":"2026-10-01","close":48.55},{"date":"2026-10-02","close":50.07},{"date":"2026-10-05","close":50.16},{"date":"2026-10-06","close":50.77},{"date":"2026-10-07","close":49.44},{"date":"2026-10-08","close":48.26},{"date":"2026-10-09","close":48.35},{"date":"2026-10-12","close":47.12},{"date":"2026-10-13","close":47.24},{"date":"2026-10-14","close":44.92},{"date":"2026-10-15","close":45.02},{"date":"2026-10-16","close":43.49},{"date":"2026-10-19","close":43.8},{"date":"2026-10-20","close":44.26},{"date":"2026-10-21","close":45.4},{"date":"2026-10-22","close":43.32},{"date":"2026-10-23","close":42.58}],"chart_data":[{"date":"2024-10-24","open":33.2,"high":33.42,"low":32.99,"close":33.42,"volume":199155,"rsi_14":38.85,"sma_20":34.47,"sma_60":34.25,"sma_120":35.24},{"date":"2024-10-25","open":33.48,"high":34.0,"low":33.44,"close":33.76,"volume":52873,"rsi_14":41.03,"sma_20":34.35,"sma_60":34.23,"sma_120":35.23},{"date":"2024-10-28","open":33.98,"high":34.74,"low":33.98,"close":34.33,"volume":126018,"rsi_14":48.52,"sma_20":34.28,"sma_60":34.25,"sma_120":35.23},{"date":"2024-10-29","open":34.14,"high":34.19,"low":33.82,"close":34.01,"volume":91716,"rsi_14":42.57,"sma_20":34.23,"sma_60":34.28,"sma_120":35.23},{"date":"2024-10-30","open":33.46,"high":34.12,"low":33.42,"close":33.55,"volume":83617,"rsi_14":45.81,"sma_20":34.16,"sma_60":34.3,"sma_120":35.22},{"date":"2024-10-31","open":33.63,"high":33.63,"low":33.01,"close":33.01,"volume":99568,"rsi_14":39.03,"sma_20":34.09,"sma_60":34.33,"sma_120":35.21},{"date":"2024-11-01","open":33.29,"high":33.81,"low":33.24,"close":33.39,"volume":63115,"rsi_14":42.01,"sma_20":34.02,"sma_60":34.34,"sma_120":35.2},{"date":"2024-11-04","open":33.44,"high":34.42,"low":33.44,"close":33.98,"volume":85154,"rsi_14":51.92,"sma_20":33.97,"sma_60":34.36,"sma_120":35.19},{"date":"2024-11-05","open":33.79,"high":34.71,"low":33.76,"close":34.71,"volume":122437,"rsi_14":52.62,"sma_20":33.97,"sma_60":34.41,"sma_120":35.19},{"date":"2024-11-06","open":33.92,"high":33.96,"low":32.92,"close":33.72,"volume":345570,"rsi_14":49.86,"sma_20":33.91,"sma_60":34.42,"sma_120":35.17},{"date":"2024-11-07","open":33.86,"high":34.16,"low":33.49,"close":33.82,"volume":353505,"rsi_14":51.1,"sma_20":33.9,"sma_60":34.44,"sma_120":35.16},{"date":"2024-11-08","open":33.68,"high":33.99,"low":33.42,"close":33.95,"volume":159713,"rsi_14":54.78,"sma_20":33.87,"sma_60":34.44,"sma_120":35.16},{"date":"2024-11-11","open":34.45,"high":34.63,"low":34.1,"close":34.63,"volume":203600,"rsi_14":58.85,"sma_20":33.88,"sma_60":34.45,"sma_120":35.15},{"date":"2024-11-12","open":34.12,"high":34.12,"low":32.99,"close":33.24,"volume":279753,"rsi_14":54.99,"sma_20":33.85,"sma_60":34.43,"sma_120":35.12},{"date":"2024-11-13","open":33.63,"high":34.29,"low":33.21,"close":33.42,"volume":125134,"rsi_14":50.0,"sma_20":33.81,"sma_60":34.42,"sma_120":35.09},{"date":"2024-11-14","open":33.4,"high":33.51,"low":32.7,"close":32.93,"volume":158883,"rsi_14":44.5,"sma_20":33.77,"sma_60":34.39,"sma_120":35.06},{"date":"2024-11-15","open":32.79,"high":33.24,"low":32.5,"close":32.57,"volume":128214,"rsi_14":38.01,"sma_20":33.71,"sma_60":34.36,"sma_120":35.01},{"date":"2024-11-18","open":32.78,"high":33.48,"low":32.64,"close":33.18,"volume":98933,"rsi_14":44.56,"sma_20":33.71,"sma_60":34.32,"sma_120":34.98},{"date":"2024-11-19","open":32.86,"high":33.39,"low":32.83,"close":33.15,"volume":254473,"rsi_14":47.22,"sma_20":33.7,"sma_60":34.28,"sma_120":34.94},{"date":"2024-11-20","open":32.96,"high":33.35,"low":32.94,"close":33.34,"volume":92077,"rsi_14":52.41,"sma_20":33.75,"sma_60":34.25,"sma_120":34.91},{"date":"2024-11-21","open":33.28,"high":33.86,"low":33.11,"close":33.5,"volume":115600,"rsi_14":50.83,"sma_20":33.75,"sma_60":34.23,"sma_120":34.87},{"date":"2024-11-22","open":33.52,"high":34.49,"low":33.52,"close":34.36,"volume":93823,"rsi_14":52.75,"sma_20":33.78,"sma_60":34.22,"sma_120":34.85},{"date":"2024-11-25","open":34.93,"high":35.8,"low":34.81,"close":35.42,"volume":149323,"rsi_14":54.97,"sma_20":33.83,"sma_60":34.23,"sma_120":34.83},{"date":"2024-11-26","open":35.37,"high":35.37,"low":34.65,"close":34.75,"volume":98343,"rsi_14":57.51,"sma_20":33.87,"sma_60":34.25,"sma_120":34.81},{"date":"2024-11-27","open":34.9,"high":35.52,"low":34.72,"close":34.99,"volume":85730,"rsi_14":58.36,"sma_20":33.94,"sma_60":34.28,"sma_120":34.8},{"date":"2024-11-29","open":35.16,"high":35.55,"low":35.11,"close":35.42,"volume":107585,"rsi_14":60.05,"sma_20":34.07,"sma_60":34.31,"sma_120":34.78},{"date":"2024-12-02","open":35.54,"high":36.07,"low":35.44,"close":35.97,"volume":146248,"rsi_14":59.34,"sma_20":34.2,"sma_60":34.37,"sma_120":34.77},{"date":"2024-12-03","open":35.67,"high":35.69,"low":35.29,"close":35.36,"volume":68897,"rsi_14":66.51,"sma_20":34.26,"sma_60":34.42,"sma_120":34.74},{"date":"2024-12-04","open":35.42,"high":35.59,"low":34.66,"close":34.87,"volume":215608,"rsi_14":60.8,"sma_20":34.27,"sma_60":34.46,"sma_120":34.72},{"date":"2024-12-05","open":34.89,"high":35.26,"low":34.68,"close":34.72,"volume":88614,"rsi_14":63.92,"sma_20":34.32,"sma_60":34.46,"sma_120":34.71},{"date":"2024-12-06","open":35.05,"high":35.35,"low":34.94,"close":35.33,"volume":119694,"rsi_14":70.7,"sma_20":34.4,"sma_60":34.48,"sma_120":34.71},{"date":"2024-12-09","open":35.66,"high":36.87,"low":35.66,"close":36.26,"volume":185850,"rsi_14":72.04,"sma_20":34.52,"sma_60":34.51,"sma_120":34.72},{"date":"2024-12-10","open":36.2,"high":36.2,"low":35.51,"close":35.59,"volume":96210,"rsi_14":66.01,"sma_20":34.56,"sma_60":34.52,"sma_120":34.72},{"date":"2024-12-11","open":35.99,"high":36.16,"low":35.33,"close":36.07,"volume":109840,"rsi_14":67.25,"sma_20":34.71,"sma_60":34.54,"sma_120":34.74},{"date":"2024-12-12","open":35.83,"high":36.06,"low":35.66,"close":35.72,"volume":107735,"rsi_14":63.71,"sma_20":34.82,"sma_60":34.56,"sma_120":34.75},{"date":"2024-12-13","open":35.62,"high":35.98,"low":35.37,"close":35.98,"volume":78481,"rsi_14":60.61,"sma_20":34.97,"sma_60":34.56,"sma_120":34.76},{"date":"2024-12-16","open":35.81,"high":36.52,"low":35.53,"close":36.33,"volume":94619,"rsi_14":56.43,"sma_20":35.16,"sma_60":34.59,"sma_120":34.78},{"date":"2024-12-17","open":36.3,"high":36.78,"low":35.97,"close":36.29,"volume":93449,"rsi_14":62.21,"sma_20":35.31,"sma_60":34.61,"sma_120":34.79},{"date":"2024-12-18","open":36.17,"high":36.73,"low":33.96,"close":34.33,"volume":165957,"rsi_14":45.49,"sma_20":35.37,"sma_60":34.59,"sma_120":34.79},{"date":"2024-12-19","open":34.82,"high":34.96,"low":33.72,"close":33.85,"volume":316715,"rsi_14":39.77,"sma_20":35.39,"sma_60":34.57,"sma_120":34.79},{"date":"2024-12-20","open":33.51,"high":35.14,"low":33.45,"close":34.57,"volume":150629,"rsi_14":41.11,"sma_20":35.45,"sma_60":34.56,"sma_120":34.79},{"date":"2024-12-23","open":34.61,"high":35.09,"low":34.48,"close":35.01,"volume":131622,"rsi_14":47.54,"sma_20":35.48,"sma_60":34.54,"sma_120":34.79},{"date":"2024-12-24","open":35.09,"high":35.77,"low":35.04,"close":35.64,"volume":55399,"rsi_14":54.52,"sma_20":35.48,"sma_60":34.53,"sma_120":34.79},{"date":"2024-12-26","open":35.39,"high":35.89,"low":35.25,"close":35.59,"volume":101247,"rsi_14":55.28,"sma_20":35.52,"sma_60":34.54,"sma_120":34.78},{"date":"2024-12-27","open":35.35,"high":35.61,"low":34.68,"close":35.02,"volume":101238,"rsi_14":47.79,"sma_20":35.52,"sma_60":34.54,"sma_120":34.78},{"date":"2024-12-30","open":34.37,"high":34.53,"low":33.85,"close":34.37,"volume":184909,"rsi_14":37.3,"sma_20":35.47,"sma_60":34.54,"sma_120":34.76},{"date":"2024-12-31","open":34.53,"high":35.02,"low":33.82,"close":33.83,"volume":110821,"rsi_14":37.95,"sma_20":35.36,"sma_60":34.52,"sma_120":34.72},{"date":"2025-01-02","open":33.99,"high":34.79,"low":33.94,"close":34.32,"volume":134970,"rsi_14":38.03,"sma_20":35.31,"sma_60":34.51,"sma_120":34.69},{"date":"2025-01-03","open":34.55,"high":36.22,"low":34.55,"close":36.1,"volume":159439,"rsi_14":51.9,"sma_20":35.36,"sma_60":34.54,"sma_120":34.67},{"date":"2025-01-06","open":36.81,"high":37.32,"low":36.49,"close":36.54,"volume":117424,"rsi_14":53.05,"sma_20":35.45,"sma_60":34.56,"sma_120":34.65},{"date":"2025-01-07","open":36.76,"high":37.54,"low":35.99,"close":36.33,"volume":89523,"rsi_14":50.0,"sma_20":35.5,"sma_60":34.6,"sma_120":34.64},{"date":"2025-01-08","open":35.77,"high":35.77,"low":34.65,"close":35.05,"volume":99108,"rsi_14":43.97,"sma_20":35.44,"sma_60":34.61,"sma_120":34.63},{"date":"2025-01-10","open":34.42,"high":34.53,"low":33.88,"close":34.24,"volume":103083,"rsi_14":49.51,"sma_20":35.37,"sma_60":34.6,"sma_120":34.61},{"date":"2025-01-13","open":33.65,"high":34.14,"low":33.23,"close":34.11,"volume":54133,"rsi_14":51.48,"sma_20":35.27,"sma_60":34.61,"sma_120":34.58},{"date":"2025-01-14","open":34.51,"high":35.04,"low":33.99,"close":34.11,"volume":44572,"rsi_14":47.08,"sma_20":35.19,"sma_60":34.6,"sma_120":34.56},{"date":"2025-01-15","open":35.01,"high":35.22,"low":34.83,"close":34.84,"volume":255364,"rsi_14":48.98,"sma_20":35.13,"sma_60":34.62,"sma_120":34.55},{"date":"2025-01-16","open":34.87,"high":35.18,"low":34.66,"close":35.01,"volume":56172,"rsi_14":46.01,"sma_20":35.06,"sma_60":34.64,"sma_120":34.55},{"date":"2025-01-17","open":35.36,"high":35.51,"low":35.12,"close":35.12,"volume":110296,"rsi_14":47.04,"sma_20":35.01,"sma_60":34.67,"sma_120":34.54},{"date":"2025-01-21","open":35.11,"high":35.11,"low":34.36,"close":34.73,"volume":123182,"rsi_14":48.13,"sma_20":35.03,"sma_60":34.7,"sma_120":34.53},{"date":"2025-01-22","open":34.58,"high":34.73,"low":33.78,"close":33.78,"volume":125202,"rsi_14":46.34,"sma_20":35.02,"sma_60":34.72,"sma_120":34.51},{"date":"2025-01-23","open":33.52,"high":34.24,"low":33.3,"close":34.22,"volume":84052,"rsi_14":52.45,"sma_20":35.0,"sma_60":34.73,"sma_120":34.49},{"date":"2025-01-24","open":34.29,"high":34.61,"low":34.17,"close":34.2,"volume":66825,"rsi_14":49.2,"sma_20":34.96,"sma_60":34.74,"sma_120":34.49},{"date":"2025-01-27","open":33.51,"high":34.0,"low":32.89,"close":33.25,"volume":112359,"rsi_14":28.53,"sma_20":34.84,"sma_60":34.72,"sma_120":34.49},{"date":"2025-01-28","open":33.25,"high":33.25,"low":32.21,"close":32.63,"volume":81293,"rsi_14":21.35,"sma_20":34.69,"sma_60":34.7,"sma_120":34.49},{"date":"2025-01-29","open":32.97,"high":33.3,"low":32.55,"close":32.87,"volume":88148,"rsi_14":24.75,"sma_20":34.59,"sma_60":34.69,"sma_120":34.49},{"date":"2025-01-30","open":33.41,"high":33.75,"low":33.1,"close":33.52,"volume":65043,"rsi_14":37.66,"sma_20":34.54,"sma_60":34.69,"sma_120":34.51},{"date":"2025-01-31","open":33.51,"high":34.22,"low":33.24,"close":33.43,"volume":61700,"rsi_14":42.65,"sma_20":34.52,"sma_60":34.69,"sma_120":34.52},{"date":"2025-02-03","open":32.19,"high":33.04,"low":32.11,"close":32.6,"volume":150744,"rsi_14":37.84,"sma_20":34.44,"sma_60":34.67,"sma_120":34.52},{"date":"2025-02-04","open":32.66,"high":33.35,"low":32.65,"close":33.25,"volume":116640,"rsi_14":43.73,"sma_20":34.3,"sma_60":34.64,"sma_120":34.53},{"date":"2025-02-05","open":33.22,"high":33.58,"low":32.97,"close":32.98,"volume":77515,"rsi_14":35.37,"sma_20":34.12,"sma_60":34.63,"sma_120":34.52},{"date":"2025-02-06","open":33.21,"high":33.44,"low":32.92,"close":33.37,"volume":95921,"rsi_14":37.52,"sma_20":33.97,"sma_60":34.62,"sma_120":34.53},{"date":"2025-02-07","open":33.29,"high":33.48,"low":32.58,"close":32.75,"volume":104456,"rsi_14":33.29,"sma_20":33.85,"sma_60":34.6,"sma_120":34.52},{"date":"2025-02-10","open":32.78,"high":32.78,"low":32.44,"close":32.49,"volume":64010,"rsi_14":33.91,"sma_20":33.77,"sma_60":34.57,"sma_120":34.51},{"date":"2025-02-11","open":31.95,"high":32.2,"low":31.58,"close":31.65,"volume":103979,"rsi_14":34.5,"sma_20":33.64,"sma_60":34.54,"sma_120":34.48},{"date":"2025-02-12","open":31.24,"high":32.01,"low":31.23,"close":31.76,"volume":109185,"rsi_14":31.19,"sma_20":33.52,"sma_60":34.51,"sma_120":34.46},{"date":"2025-02-13","open":32.02,"high":32.84,"low":32.02,"close":32.82,"volume":85333,"rsi_14":40.9,"sma_20":33.42,"sma_60":34.51,"sma_120":34.45},{"date":"2025-02-14","open":33.07,"high":33.47,"low":32.97,"close":33.2,"volume":66201,"rsi_14":49.64,"sma_20":33.33,"sma_60":34.52,"sma_120":34.44},{"date":"2025-02-18","open":33.2,"high":33.94,"low":33.09,"close":33.89,"volume":88424,"rsi_14":58.9,"sma_20":33.27,"sma_60":34.53,"sma_120":34.42},{"date":"2025-02-19","open":33.96,"high":34.28,"low":33.89,"close":34.07,"volume":58156,"rsi_14":58.55,"sma_20":33.24,"sma_60":34.54,"sma_120":34.41},{"date":"2025-02-20","open":34.08,"high":34.24,"low":33.48,"close":33.96,"volume":116103,"rsi_14":53.4,"sma_20":33.25,"sma_60":34.55,"sma_120":34.4},{"date":"2025-02-21","open":33.87,"high":33.98,"low":32.75,"close":32.93,"volume":137616,"rsi_14":46.63,"sma_20":33.18,"sma_60":34.54,"sma_120":34.39},{"date":"2025-02-24","open":32.86,"high":32.86,"low":32.07,"close":32.18,"volume":83971,"rsi_14":47.14,"sma_20":33.08,"sma_60":34.51,"sma_120":34.37},{"date":"2025-02-25","open":32.12,"high":32.23,"low":31.24,"close":31.34,"volume":117248,"rsi_14":37.32,"sma_20":32.98,"sma_60":34.44,"sma_120":34.33},{"date":"2025-02-26","open":31.5,"high":32.16,"low":31.33,"close":31.4,"volume":63405,"rsi_14":39.21,"sma_20":32.92,"sma_60":34.38,"sma_120":34.32},{"date":"2025-02-27","open":31.4,"high":31.71,"low":30.37,"close":30.41,"volume":66234,"rsi_14":31.27,"sma_20":32.8,"sma_60":34.3,"sma_120":34.29},{"date":"2025-02-28","open":30.25,"high":30.43,"low":29.79,"close":30.29,"volume":93461,"rsi_14":33.38,"sma_20":32.64,"sma_60":34.22,"sma_120":34.26},{"date":"2025-03-03","open":30.61,"high":30.66,"low":28.76,"close":29.0,"volume":109782,"rsi_14":29.31,"sma_20":32.42,"sma_60":34.1,"sma_120":34.23},{"date":"2025-03-04","open":28.38,"high":29.7,"low":28.15,"close":29.05,"volume":146143,"rsi_14":32.99,"sma_20":32.24,"sma_60":33.99,"sma_120":34.21},{"date":"2025-03-05","open":29.29,"high":29.84,"low":28.98,"close":29.84,"volume":72869,"rsi_14":38.44,"sma_20":32.07,"sma_60":33.91,"sma_120":34.18},{"date":"2025-03-06","open":29.15,"high":29.68,"low":29.01,"close":29.3,"volume":69240,"rsi_14":27.46,"sma_20":31.88,"sma_60":33.82,"sma_120":34.14},{"date":"2025-03-07","open":29.11,"high":30.06,"low":29.11,"close":29.96,"volume":74936,"rsi_14":29.96,"sma_20":31.71,"sma_60":33.73,"sma_120":34.1},{"date":"2025-03-10","open":29.43,"high":29.92,"low":28.78,"close":29.05,"volume":139015,"rsi_14":20.89,"sma_20":31.53,"sma_60":33.61,"sma_120":34.06},{"date":"2025-03-11","open":29.08,"high":29.4,"low":28.41,"close":28.95,"volume":194945,"rsi_14":18.91,"sma_20":31.35,"sma_60":33.49,"sma_120":34.01},{"date":"2025-03-12","open":29.37,"high":29.45,"low":28.83,"close":29.12,"volume":80022,"rsi_14":20.82,"sma_20":31.22,"sma_60":33.38,"sma_120":33.96},{"date":"2025-03-13","open":28.99,"high":29.36,"low":28.38,"close":28.66,"volume":79355,"rsi_14":22.35,"sma_20":31.07,"sma_60":33.26,"sma_120":33.91},{"date":"2025-03-14","open":29.03,"high":29.26,"low":28.72,"close":29.2,"volume":111209,"rsi_14":30.15,"sma_20":30.88,"sma_60":33.15,"sma_120":33.85},{"date":"2025-03-17","open":29.14,"high":29.96,"low":29.14,"close":29.79,"volume":89364,"rsi_14":39.29,"sma_20":30.71,"sma_60":33.04,"sma_120":33.81},{"date":"2025-03-18","open":29.44,"high":29.71,"low":29.34,"close":29.49,"volume":127675,"rsi_14":37.23,"sma_20":30.49,"sma_60":32.92,"sma_120":33.77},{"date":"2025-03-19","open":29.5,"high":30.19,"low":29.5,"close":29.86,"volume":82010,"rsi_14":46.01,"sma_20":30.28,"sma_60":32.85,"sma_120":33.72},{"date":"2025-03-20","open":29.52,"high":29.97,"low":29.45,"close":29.52,"volume":44837,"rsi_14":44.59,"sma_20":30.06,"sma_60":32.78,"sma_120":33.67},{"date":"2025-03-21","open":29.11,"high":29.78,"low":29.02,"close":29.72,"volume":69819,"rsi_14":55.98,"sma_20":29.9,"sma_60":32.69,"sma_120":33.63},{"date":"2025-03-24","open":30.21,"high":30.7,"low":30.21,"close":30.39,"volume":78762,"rsi_14":60.09,"sma_20":29.81,"sma_60":32.62,"sma_120":33.58},{"date":"2025-03-25","open":30.43,"high":30.57,"low":30.32,"close":30.5,"volume":39106,"rsi_14":55.54,"sma_20":29.77,"sma_60":32.53,"sma_120":33.53},{"date":"2025-03-26","open":30.4,"high":30.58,"low":29.49,"close":29.71,"volume":53977,"rsi_14":53.3,"sma_20":29.68,"sma_60":32.43,"sma_120":33.49},{"date":"2025-03-27","open":29.55,"high":30.1,"low":29.43,"close":29.62,"volume":52495,"rsi_14":46.82,"sma_20":29.64,"sma_60":32.34,"sma_120":33.44},{"date":"2025-03-28","open":29.4,"high":29.4,"low":28.64,"close":28.74,"volume":68661,"rsi_14":47.07,"sma_20":29.56,"sma_60":32.25,"sma_120":33.4},{"date":"2025-03-31","open":28.09,"high":28.69,"low":27.56,"close":28.55,"volume":71332,"rsi_14":46.33,"sma_20":29.54,"sma_60":32.16,"sma_120":33.34},{"date":"2025-04-01","open":28.49,"high":29.26,"low":28.22,"close":29.11,"volume":49958,"rsi_14":49.75,"sma_20":29.54,"sma_60":32.07,"sma_120":33.29},{"date":"2025-04-02","open":28.44,"high":29.4,"low":28.43,"close":29.11,"volume":81125,"rsi_14":53.81,"sma_20":29.5,"sma_60":31.95,"sma_120":33.25},{"date":"2025-04-03","open":27.69,"high":28.31,"low":27.37,"close":27.42,"volume":61302,"rsi_14":36.76,"sma_20":29.41,"sma_60":31.8,"sma_120":33.18},{"date":"2025-04-04","open":26.45,"high":26.6,"low":24.94,"close":25.88,"volume":222974,"rsi_14":24.61,"sma_20":29.2,"sma_60":31.63,"sma_120":33.11},{"date":"2025-04-07","open":24.69,"high":27.22,"low":24.61,"close":25.8,"volume":218179,"rsi_14":25.33,"sma_20":29.04,"sma_60":31.47,"sma_120":33.04},{"date":"2025-04-08","open":26.73,"high":26.73,"low":23.96,"close":24.4,"volume":182273,"rsi_14":17.97,"sma_20":28.81,"sma_60":31.31,"sma_120":32.96},{"date":"2025-04-09","open":24.18,"high":27.5,"low":24.18,"close":27.37,"volume":149558,"rsi_14":40.32,"sma_20":28.72,"sma_60":31.19,"sma_120":32.9},{"date":"2025-04-10","open":26.43,"high":26.43,"low":24.9,"close":25.8,"volume":74611,"rsi_14":34.31,"sma_20":28.58,"sma_60":31.06,"sma_120":32.83},{"date":"2025-04-11","open":25.57,"high":26.24,"low":25.16,"close":26.21,"volume":106175,"rsi_14":32.93,"sma_20":28.43,"sma_60":30.91,"sma_120":32.77},{"date":"2025-04-14","open":26.79,"high":27.12,"low":26.36,"close":26.93,"volume":147196,"rsi_14":36.09,"sma_20":28.28,"sma_60":30.78,"sma_120":32.71},{"date":"2025-04-15","open":26.76,"high":27.06,"low":26.32,"close":26.47,"volume":63312,"rsi_14":37.03,"sma_20":28.13,"sma_60":30.63,"sma_120":32.65},{"date":"2025-04-16","open":26.08,"high":26.48,"low":25.38,"close":25.9,"volume":68401,"rsi_14":35.73,"sma_20":27.93,"sma_60":30.48,"sma_120":32.59},{"date":"2025-04-17","open":25.93,"high":26.16,"low":25.75,"close":26.07,"volume":46402,"rsi_14":39.16,"sma_20":27.75,"sma_60":30.35,"sma_120":32.54},{"date":"2025-04-21","open":25.59,"high":25.69,"low":24.93,"close":25.3,"volume":80564,"rsi_14":37.4,"sma_20":27.53,"sma_60":30.2,"sma_120":32.47},{"date":"2025-04-22","open":25.77,"high":26.47,"low":25.77,"close":26.13,"volume":53446,"rsi_14":38.68,"sma_20":27.32,"sma_60":30.07,"sma_120":32.4},{"date":"2025-04-23","open":26.93,"high":27.14,"low":26.23,"close":26.28,"volume":61864,"rsi_14":39.37,"sma_20":27.11,"sma_60":29.95,"sma_120":32.34},{"date":"2025-04-24","open":26.51,"high":27.45,"low":26.51,"close":27.4,"volume":77965,"rsi_14":49.92,"sma_20":26.99,"sma_60":29.86,"sma_120":32.28},{"date":"2025-04-25","open":27.23,"high":28.08,"low":27.19,"close":28.04,"volume":56808,"rsi_14":59.13,"sma_20":26.91,"sma_60":29.78,"sma_120":32.23},{"date":"2025-04-28","open":28.1,"high":28.57,"low":27.86,"close":28.32,"volume":55624,"rsi_14":60.46,"sma_20":26.89,"sma_60":29.7,"sma_120":32.19},{"date":"2025-04-29","open":28.08,"high":28.31,"low":27.85,"close":28.21,"volume":67485,"rsi_14":67.69,"sma_20":26.87,"sma_60":29.61,"sma_120":32.15},{"date":"2025-04-30","open":27.26,"high":27.69,"low":26.76,"close":27.68,"volume":54556,"rsi_14":51.86,"sma_20":26.8,"sma_60":29.53,"sma_120":32.1},{"date":"2025-05-01","open":27.87,"high":28.41,"low":27.82,"close":27.82,"volume":45329,"rsi_14":64.69,"sma_20":26.74,"sma_60":29.43,"sma_120":32.04},{"date":"2025-05-02","open":28.21,"high":28.67,"low":28.17,"close":28.41,"volume":46829,"rsi_14":65.59,"sma_20":26.78,"sma_60":29.36,"sma_120":31.99},{"date":"2025-05-05","open":28.11,"high":28.11,"low":27.63,"close":27.74,"volume":89816,"rsi_14":55.82,"sma_20":26.88,"sma_60":29.26,"sma_120":31.94},{"date":"2025-05-06","open":27.43,"high":27.95,"low":27.43,"close":27.61,"volume":46605,"rsi_14":58.57,"sma_20":26.97,"sma_60":29.18,"sma_120":31.89},{"date":"2025-05-07","open":27.67,"high":27.98,"low":27.35,"close":27.68,"volume":92435,"rsi_14":64.41,"sma_20":27.13,"sma_60":29.1,"sma_120":31.83},{"date":"2025-05-08","open":27.98,"high":28.88,"low":27.91,"close":28.59,"volume":69805,"rsi_14":68.2,"sma_20":27.2,"sma_60":29.05,"sma_120":31.79},{"date":"2025-05-09","open":28.69,"high":29.5,"low":28.69,"close":29.4,"volume":61160,"rsi_14":79.4,"sma_20":27.38,"sma_60":29.01,"sma_120":31.76},{"date":"2025-05-12","open":30.95,"high":31.24,"low":30.61,"close":30.95,"volume":102957,"rsi_14":81.32,"sma_20":27.61,"sma_60":28.97,"sma_120":31.74},{"date":"2025-05-13","open":31.44,"high":32.29,"low":31.44,"close":32.19,"volume":110027,"rsi_14":83.65,"sma_20":27.88,"sma_60":28.96,"sma_120":31.74},{"date":"2025-05-14","open":32.14,"high":32.58,"low":31.97,"close":32.45,"volume":67186,"rsi_14":81.86,"sma_20":28.18,"sma_60":28.93,"sma_120":31.73},{"date":"2025-05-15","open":32.03,"high":32.65,"low":31.93,"close":32.5,"volume":88622,"rsi_14":80.41,"sma_20":28.51,"sma_60":28.91,"sma_120":31.72},{"date":"2025-05-16","open":32.5,"high":32.76,"low":32.4,"close":32.65,"volume":45171,"rsi_14":80.06,"sma_20":28.84,"sma_60":28.88,"sma_120":31.72},{"date":"2025-05-19","open":31.77,"high":32.02,"low":31.57,"close":32.02,"volume":75491,"rsi_14":74.68,"sma_20":29.18,"sma_60":28.87,"sma_120":31.71},{"date":"2025-05-20","open":31.95,"high":32.59,"low":31.95,"close":32.3,"volume":69854,"rsi_14":80.91,"sma_20":29.48,"sma_60":28.87,"sma_120":31.69},{"date":"2025-05-21","open":31.81,"high":31.96,"low":31.07,"close":31.3,"volume":80530,"rsi_14":70.81,"sma_20":29.74,"sma_60":28.87,"sma_120":31.65},{"date":"2025-05-22","open":30.53,"high":30.68,"low":30.05,"close":30.41,"volume":104862,"rsi_14":61.55,"sma_20":29.89,"sma_60":28.85,"sma_120":31.62},{"date":"2025-05-23","open":29.84,"high":30.56,"low":29.84,"close":30.36,"volume":214188,"rsi_14":66.29,"sma_20":30.0,"sma_60":28.85,"sma_120":31.58},{"date":"2025-05-27","open":30.89,"high":30.97,"low":30.48,"close":30.95,"volume":65347,"rsi_14":69.65,"sma_20":30.13,"sma_60":28.86,"sma_120":31.54},{"date":"2025-05-28","open":30.93,"high":31.0,"low":30.7,"close":30.75,"volume":143659,"rsi_14":67.79,"sma_20":30.26,"sma_60":28.89,"sma_120":31.5},{"date":"2025-05-29","open":31.03,"high":31.16,"low":30.32,"close":30.43,"volume":49172,"rsi_14":61.44,"sma_20":30.4,"sma_60":28.91,"sma_120":31.45},{"date":"2025-05-30","open":30.2,"high":30.54,"low":29.96,"close":30.14,"volume":160257,"rsi_14":54.92,"sma_20":30.51,"sma_60":28.92,"sma_120":31.41},{"date":"2025-06-02","open":30.18,"high":30.18,"low":29.5,"close":29.73,"volume":92768,"rsi_14":40.44,"sma_20":30.58,"sma_60":28.92,"sma_120":31.37},{"date":"2025-06-03","open":29.77,"high":31.08,"low":29.73,"close":30.97,"volume":82906,"rsi_14":40.35,"sma_20":30.74,"sma_60":28.94,"sma_120":31.33},{"date":"2025-06-04","open":31.09,"high":31.3,"low":30.84,"close":31.11,"volume":49938,"rsi_14":39.2,"sma_20":30.92,"sma_60":28.97,"sma_120":31.29},{"date":"2025-06-05","open":31.03,"high":31.24,"low":30.41,"close":30.68,"volume":52923,"rsi_14":36.2,"sma_20":31.07,"sma_60":29.0,"sma_120":31.25},{"date":"2025-06-06","open":31.22,"high":31.35,"low":30.97,"close":31.23,"volume":65394,"rsi_14":39.83,"sma_20":31.2,"sma_60":29.04,"sma_120":31.21},{"date":"2025-06-09","open":31.43,"high":32.23,"low":31.42,"close":32.02,"volume":59930,"rsi_14":50.0,"sma_20":31.33,"sma_60":29.09,"sma_120":31.18},{"date":"2025-06-10","open":32.35,"high":32.74,"low":32.22,"close":32.7,"volume":63777,"rsi_14":52.63,"sma_20":31.42,"sma_60":29.15,"sma_120":31.15},{"date":"2025-06-11","open":32.89,"high":33.1,"low":32.34,"close":32.55,"volume":42065,"rsi_14":59.35,"sma_20":31.44,"sma_60":29.2,"sma_120":31.12},{"date":"2025-06-12","open":32.31,"high":32.59,"low":32.28,"close":32.39,"volume":34311,"rsi_14":66.56,"sma_20":31.43,"sma_60":29.25,"sma_120":31.08},{"date":"2025-06-13","open":31.84,"high":32.63,"low":31.75,"close":32.29,"volume":80710,"rsi_14":66.01,"sma_20":31.42,"sma_60":29.29,"sma_120":31.07},{"date":"2025-06-16","open":32.77,"high":33.24,"low":32.66,"close":33.08,"volume":123709,"rsi_14":67.09,"sma_20":31.44,"sma_60":29.35,"sma_120":31.06},{"date":"2025-06-17","open":31.37,"high":31.92,"low":31.35,"close":31.45,"volume":184925,"rsi_14":54.55,"sma_20":31.42,"sma_60":29.37,"sma_120":31.03},{"date":"2025-06-18","open":31.46,"high":32.08,"low":31.46,"close":31.83,"volume":162289,"rsi_14":59.07,"sma_20":31.39,"sma_60":29.4,"sma_120":31.01},{"date":"2025-06-20","open":32.05,"high":32.14,"low":31.47,"close":31.57,"volume":51373,"rsi_14":59.3,"sma_20":31.41,"sma_60":29.42,"sma_120":30.97},{"date":"2025-06-23","open":31.44,"high":32.06,"low":31.24,"close":31.85,"volume":70612,"rsi_14":63.99,"sma_20":31.48,"sma_60":29.45,"sma_120":30.94},{"date":"2025-06-24","open":32.16,"high":32.58,"low":32.01,"close":32.46,"volume":125597,"rsi_14":60.74,"sma_20":31.58,"sma_60":29.5,"sma_120":30.92},{"date":"2025-06-25","open":32.53,"high":32.53,"low":32.01,"close":32.28,"volume":101914,"rsi_14":58.4,"sma_20":31.65,"sma_60":29.56,"sma_120":30.9},{"date":"2025-06-26","open":32.68,"high":33.17,"low":32.67,"close":33.0,"volume":74085,"rsi_14":65.84,"sma_20":31.76,"sma_60":29.63,"sma_120":30.9},{"date":"2025-06-27","open":32.92,"high":32.92,"low":32.16,"close":32.55,"volume":55958,"rsi_14":59.11,"sma_20":31.87,"sma_60":29.69,"sma_120":30.88},{"date":"2025-06-30","open":32.62,"high":32.8,"low":32.41,"close":32.63,"volume":51616,"rsi_14":54.56,"sma_20":31.99,"sma_60":29.75,"sma_120":30.85},{"date":"2025-07-01","open":32.33,"high":33.18,"low":31.86,"close":32.72,"volume":86623,"rsi_14":50.0,"sma_20":32.14,"sma_60":29.84,"sma_120":30.82},{"date":"2025-07-02","open":32.91,"high":33.76,"low":32.91,"close":33.59,"volume":60487,"rsi_14":57.73,"sma_20":32.27,"sma_60":29.96,"sma_120":30.8},{"date":"2025-07-03","open":33.87,"high":34.59,"low":33.87,"close":34.56,"volume":65662,"rsi_14":64.51,"sma_20":32.44,"sma_60":30.11,"sma_120":30.79},{"date":"2025-07-07","open":34.07,"high":34.2,"low":33.56,"close":33.8,"volume":52519,"rsi_14":59.23,"sma_20":32.6,"sma_60":30.27,"sma_120":30.79},{"date":"2025-07-08","open":33.72,"high":34.22,"low":33.64,"close":33.98,"volume":42925,"rsi_14":55.9,"sma_20":32.74,"sma_60":30.38,"sma_120":30.79},{"date":"2025-07-09","open":34.05,"high":34.53,"low":34.01,"close":34.47,"volume":52699,"rsi_14":73.85,"sma_20":32.86,"sma_60":30.52,"sma_120":30.79},{"date":"2025-07-10","open":34.94,"high":35.39,"low":34.92,"close":35.12,"volume":75462,"rsi_14":74.92,"sma_20":32.98,"sma_60":30.67,"sma_120":30.79},{"date":"2025-07-11","open":34.73,"high":35.03,"low":34.54,"close":34.6,"volume":61086,"rsi_14":71.97,"sma_20":33.08,"sma_60":30.8,"sma_120":30.79},{"date":"2025-07-14","open":34.6,"high":34.8,"low":34.47,"close":34.65,"volume":50717,"rsi_14":71.0,"sma_20":33.19,"sma_60":30.93,"sma_120":30.78},{"date":"2025-07-15","open":35.21,"high":35.55,"low":35.04,"close":35.04,"volume":57503,"rsi_14":70.0,"sma_20":33.33,"sma_60":31.09,"sma_120":30.78},{"date":"2025-07-16","open":35.16,"high":35.17,"low":34.43,"close":34.84,"volume":72036,"rsi_14":69.81,"sma_20":33.42,"sma_60":31.23,"sma_120":30.79},{"date":"2025-07-17","open":35.19,"high":36.06,"low":35.1,"close":35.76,"volume":93750,"rsi_14":70.84,"sma_20":33.63,"sma_60":31.41,"sma_120":30.81},{"date":"2025-07-18","open":35.83,"high":36.47,"low":35.79,"close":36.4,"volume":105958,"rsi_14":78.24,"sma_20":33.86,"sma_60":31.58,"sma_120":30.82},{"date":"2025-07-21","open":36.83,"high":37.08,"low":36.36,"close":36.36,"volume":102947,"rsi_14":77.5,"sma_20":34.1,"sma_60":31.75,"sma_120":30.85},{"date":"2025-07-22","open":36.31,"high":37.43,"low":36.18,"close":37.29,"volume":85274,"rsi_14":79.99,"sma_20":34.37,"sma_60":31.91,"sma_120":30.89},{"date":"2025-07-23","open":37.17,"high":37.3,"low":36.56,"close":36.88,"volume":45852,"rsi_14":72.96,"sma_20":34.59,"sma_60":32.06,"sma_120":30.92},{"date":"2025-07-24","open":36.75,"high":36.8,"low":36.26,"close":36.54,"volume":39102,"rsi_14":65.19,"sma_20":34.8,"sma_60":32.2,"sma_120":30.95},{"date":"2025-07-25","open":36.62,"high":36.99,"low":36.6,"close":36.96,"volume":45077,"rsi_14":75.51,"sma_20":35.0,"sma_60":32.34,"sma_120":30.97},{"date":"2025-07-28","open":37.06,"high":37.06,"low":36.74,"close":36.91,"volume":38082,"rsi_14":74.21,"sma_20":35.22,"sma_60":32.5,"sma_120":31.01},{"date":"2025-07-29","open":36.95,"high":37.01,"low":35.99,"close":36.09,"volume":50342,"rsi_14":62.68,"sma_20":35.39,"sma_60":32.63,"sma_120":31.03},{"date":"2025-07-30","open":36.08,"high":36.22,"low":35.5,"close":35.81,"volume":36182,"rsi_14":55.71,"sma_20":35.55,"sma_60":32.76,"sma_120":31.06},{"date":"2025-07-31","open":35.51,"high":35.9,"low":35.02,"close":35.22,"volume":68831,"rsi_14":55.18,"sma_20":35.63,"sma_60":32.88,"sma_120":31.07},{"date":"2025-08-01","open":34.65,"high":35.24,"low":34.21,"close":34.91,"volume":56737,"rsi_14":52.13,"sma_20":35.65,"sma_60":33.0,"sma_120":31.09},{"date":"2025-08-04","open":35.03,"high":35.11,"low":34.61,"close":34.71,"volume":49573,"rsi_14":47.4,"sma_20":35.69,"sma_60":33.12,"sma_120":31.11},{"date":"2025-08-05","open":34.81,"high":35.03,"low":34.49,"close":34.75,"volume":224579,"rsi_14":49.3,"sma_20":35.73,"sma_60":33.22,"sma_120":31.13},{"date":"2025-08-06","open":34.4,"high":34.72,"low":34.22,"close":34.25,"volume":51374,"rsi_14":36.37,"sma_20":35.72,"sma_60":33.3,"sma_120":31.15},{"date":"2025-08-07","open":34.77,"high":35.19,"low":34.47,"close":34.68,"volume":49187,"rsi_14":34.0,"sma_20":35.7,"sma_60":33.37,"sma_120":31.17},{"date":"2025-08-08","open":35.07,"high":35.34,"low":34.98,"close":35.12,"volume":42128,"rsi_14":39.28,"sma_20":35.73,"sma_60":33.41,"sma_120":31.19},{"date":"2025-08-11","open":35.48,"high":36.01,"low":35.09,"close":35.15,"volume":45323,"rsi_14":28.0,"sma_20":35.75,"sma_60":33.46,"sma_120":31.2},{"date":"2025-08-12","open":35.43,"high":36.06,"low":35.28,"close":36.04,"volume":40129,"rsi_14":42.12,"sma_20":35.8,"sma_60":33.52,"sma_120":31.21},{"date":"2025-08-13","open":36.29,"high":36.83,"low":36.29,"close":36.76,"volume":63685,"rsi_14":51.92,"sma_20":35.9,"sma_60":33.59,"sma_120":31.23},{"date":"2025-08-14","open":36.1,"high":36.33,"low":35.83,"close":36.3,"volume":32461,"rsi_14":44.32,"sma_20":35.93,"sma_60":33.66,"sma_120":31.26},{"date":"2025-08-15","open":36.31,"high":37.35,"low":35.98,"close":36.91,"volume":57825,"rsi_14":50.0,"sma_20":35.95,"sma_60":33.73,"sma_120":31.3},{"date":"2025-08-18","open":37.23,"high":37.86,"low":37.23,"close":37.74,"volume":63688,"rsi_14":63.05,"sma_20":36.02,"sma_60":33.84,"sma_120":31.36},{"date":"2025-08-19","open":37.63,"high":37.63,"low":36.82,"close":37.0,"volume":52799,"rsi_14":58.73,"sma_20":36.0,"sma_60":33.95,"sma_120":31.4},{"date":"2025-08-20","open":36.64,"high":36.93,"low":36.18,"close":36.6,"volume":51903,"rsi_14":60.43,"sma_20":35.99,"sma_60":34.05,"sma_120":31.45},{"date":"2025-08-21","open":36.33,"high":36.37,"low":35.92,"close":36.2,"volume":30697,"rsi_14":59.62,"sma_20":35.97,"sma_60":34.14,"sma_120":31.5},{"date":"2025-08-22","open":36.28,"high":38.02,"low":36.28,"close":37.98,"volume":65695,"rsi_14":69.73,"sma_20":36.03,"sma_60":34.26,"sma_120":31.58},{"date":"2025-08-25","open":37.74,"high":38.12,"low":37.57,"close":37.98,"volume":86267,"rsi_14":69.61,"sma_20":36.08,"sma_60":34.39,"sma_120":31.65},{"date":"2025-08-26","open":37.99,"high":38.5,"low":37.88,"close":38.09,"volume":41428,"rsi_14":74.54,"sma_20":36.18,"sma_60":34.52,"sma_120":31.72},{"date":"2025-08-27","open":37.96,"high":38.31,"low":37.96,"close":38.13,"volume":74685,"rsi_14":73.16,"sma_20":36.3,"sma_60":34.66,"sma_120":31.79},{"date":"2025-08-28","open":38.29,"high":38.58,"low":38.22,"close":38.5,"volume":42994,"rsi_14":72.91,"sma_20":36.46,"sma_60":34.79,"sma_120":31.86},{"date":"2025-08-29","open":38.39,"high":38.53,"low":37.73,"close":37.84,"volume":32371,"rsi_14":66.8,"sma_20":36.61,"sma_60":34.9,"sma_120":31.94},{"date":"2025-09-02","open":36.78,"high":37.2,"low":36.62,"close":37.13,"volume":111441,"rsi_14":56.98,"sma_20":36.73,"sma_60":35.01,"sma_120":32.0},{"date":"2025-09-03","open":37.28,"high":37.6,"low":37.13,"close":37.25,"volume":73679,"rsi_14":53.39,"sma_20":36.85,"sma_60":35.11,"sma_120":32.07},{"date":"2025-09-04","open":37.16,"high":37.39,"low":36.81,"close":37.39,"volume":49483,"rsi_14":57.89,"sma_20":37.01,"sma_60":35.2,"sma_120":32.15},{"date":"2025-09-05","open":37.76,"high":38.52,"low":37.45,"close":38.19,"volume":122322,"rsi_14":59.02,"sma_20":37.19,"sma_60":35.29,"sma_120":32.22},{"date":"2025-09-08","open":38.32,"high":38.32,"low":37.62,"close":37.71,"volume":60178,"rsi_14":49.78,"sma_20":37.31,"sma_60":35.37,"sma_120":32.29},{"date":"2025-09-09","open":37.67,"high":37.67,"low":37.11,"close":37.18,"volume":47415,"rsi_14":51.4,"sma_20":37.42,"sma_60":35.45,"sma_120":32.35},{"date":"2025-09-10","open":37.55,"high":38.11,"low":37.51,"close":37.62,"volume":83927,"rsi_14":57.75,"sma_20":37.5,"sma_60":35.54,"sma_120":32.41},{"date":"2025-09-11","open":37.79,"high":38.76,"low":37.65,"close":38.36,"volume":61148,"rsi_14":65.6,"sma_20":37.58,"sma_60":35.63,"sma_120":32.49},{"date":"2025-09-12","open":38.27,"high":38.5,"low":38.07,"close":38.39,"volume":37327,"rsi_14":53.97,"sma_20":37.68,"sma_60":35.75,"sma_120":32.56},{"date":"2025-09-15","open":38.78,"high":39.08,"low":38.6,"close":39.02,"volume":83645,"rsi_14":58.92,"sma_20":37.79,"sma_60":35.86,"sma_120":32.63},{"date":"2025-09-16","open":39.34,"high":39.72,"low":39.29,"close":39.59,"volume":64111,"rsi_14":61.96,"sma_20":37.88,"sma_60":36.0,"sma_120":32.71},{"date":"2025-09-17","open":39.65,"high":40.97,"low":39.58,"close":40.3,"volume":185683,"rsi_14":65.71,"sma_20":38.04,"sma_60":36.14,"sma_120":32.8},{"date":"2025-09-18","open":40.76,"high":41.37,"low":40.34,"close":41.19,"volume":68083,"rsi_14":68.1,"sma_20":38.27,"sma_60":36.28,"sma_120":32.89},{"date":"2025-09-19","open":41.46,"high":41.57,"low":41.22,"close":41.48,"volume":73447,"rsi_14":75.74,"sma_20":38.54,"sma_60":36.44,"sma_120":33.0},{"date":"2025-09-22","open":41.47,"high":42.56,"low":41.36,"close":42.53,"volume":48824,"rsi_14":86.41,"sma_20":38.77,"sma_60":36.6,"sma_120":33.11},{"date":"2025-09-23","open":42.71,"high":43.09,"low":41.79,"close":41.8,"volume":114945,"rsi_14":78.36,"sma_20":38.96,"sma_60":36.75,"sma_120":33.22},{"date":"2025-09-24","open":41.98,"high":42.33,"low":41.71,"close":41.92,"volume":200456,"rsi_14":78.3,"sma_20":39.15,"sma_60":36.91,"sma_120":33.33},{"date":"2025-09-25","open":41.01,"high":42.0,"low":40.57,"close":41.89,"volume":205087,"rsi_14":75.27,"sma_20":39.34,"sma_60":37.06,"sma_120":33.45},{"date":"2025-09-26","open":41.82,"high":42.11,"low":41.47,"close":41.93,"volume":208469,"rsi_14":80.7,"sma_20":39.51,"sma_60":37.2,"sma_120":33.58},{"date":"2025-09-29","open":42.33,"high":42.66,"low":41.7,"close":42.06,"volume":1242049,"rsi_14":87.73,"sma_20":39.72,"sma_60":37.32,"sma_120":33.72},{"date":"2025-09-30","open":42.02,"high":42.02,"low":41.03,"close":41.91,"volume":83802,"rsi_14":84.72,"sma_20":39.95,"sma_60":37.46,"sma_120":33.86},{"date":"2025-10-01","open":41.88,"high":43.25,"low":41.88,"close":43.16,"volume":115762,"rsi_14":85.89,"sma_20":40.25,"sma_60":37.61,"sma_120":33.99},{"date":"2025-10-02","open":43.53,"high":43.53,"low":42.93,"close":43.06,"volume":121284,"rsi_14":84.55,"sma_20":40.53,"sma_60":37.75,"sma_120":34.14},{"date":"2025-10-03","open":43.43,"high":43.85,"low":42.72,"close":43.31,"volume":109316,"rsi_14":83.62,"sma_20":40.79,"sma_60":37.89,"sma_120":34.28},{"date":"2025-10-06","open":44.09,"high":44.45,"low":43.92,"close":44.11,"volume":68002,"rsi_14":84.19,"sma_20":41.11,"sma_60":38.05,"sma_120":34.42},{"date":"2025-10-07","open":44.27,"high":44.5,"low":42.88,"close":43.06,"volume":164660,"rsi_14":69.75,"sma_20":41.4,"sma_60":38.19,"sma_120":34.56},{"date":"2025-10-08","open":43.32,"high":43.73,"low":43.18,"close":43.7,"volume":108618,"rsi_14":68.61,"sma_20":41.7,"sma_60":38.33,"sma_120":34.71},{"date":"2025-10-09","open":43.68,"high":44.25,"low":43.45,"close":43.91,"volume":66837,"rsi_14":68.24,"sma_20":41.98,"sma_60":38.48,"sma_120":34.86},{"date":"2025-10-10","open":43.96,"high":44.27,"low":42.2,"close":42.2,"volume":186339,"rsi_14":47.51,"sma_20":42.17,"sma_60":38.59,"sma_120":35.0},{"date":"2025-10-13","open":44.04,"high":45.83,"low":43.91,"close":45.55,"volume":95392,"rsi_14":68.86,"sma_20":42.49,"sma_60":38.74,"sma_120":35.16},{"date":"2025-10-14","open":44.85,"high":46.71,"low":44.21,"close":46.14,"volume":105893,"rsi_14":70.28,"sma_20":42.82,"sma_60":38.91,"sma_120":35.33},{"date":"2025-10-15","open":47.03,"high":47.54,"low":46.12,"close":47.27,"volume":117003,"rsi_14":73.6,"sma_20":43.17,"sma_60":39.07,"sma_120":35.49},{"date":"2025-10-16","open":47.43,"high":47.72,"low":45.93,"close":46.27,"volume":88089,"rsi_14":67.56,"sma_20":43.42,"sma_60":39.23,"sma_120":35.64},{"date":"2025-10-17","open":45.76,"high":46.19,"low":45.04,"close":45.48,"volume":66495,"rsi_14":63.16,"sma_20":43.62,"sma_60":39.38,"sma_120":35.79},{"date":"2025-10-20","open":46.17,"high":46.73,"low":46.17,"close":46.34,"volume":88575,"rsi_14":66.14,"sma_20":43.81,"sma_60":39.53,"sma_120":35.94},{"date":"2025-10-21","open":46.28,"high":46.33,"low":45.19,"close":45.46,"volume":92522,"rsi_14":58.61,"sma_20":43.99,"sma_60":39.67,"sma_120":36.09},{"date":"2025-10-22","open":45.06,"high":45.37,"low":43.14,"close":44.08,"volume":119262,"rsi_14":53.5,"sma_20":44.09,"sma_60":39.81,"sma_120":36.22},{"date":"2025-10-23","open":43.9,"high":45.19,"low":43.9,"close":44.98,"volume":40844,"rsi_14":55.47,"sma_20":44.25,"sma_60":39.96,"sma_120":36.36},{"date":"2025-10-24","open":46.15,"high":46.37,"low":45.77,"close":46.11,"volume":79448,"rsi_14":56.41,"sma_20":44.46,"sma_60":40.14,"sma_120":36.51},{"date":"2025-10-27","open":46.73,"high":46.73,"low":45.84,"close":46.12,"volume":118672,"rsi_14":60.51,"sma_20":44.66,"sma_60":40.33,"sma_120":36.67},{"date":"2025-10-28","open":46.13,"high":46.49,"low":45.66,"close":45.93,"volume":85348,"rsi_14":57.91,"sma_20":44.86,"sma_60":40.51,"sma_120":36.82},{"date":"2025-10-29","open":46.36,"high":47.49,"low":46.26,"close":46.62,"volume":135389,"rsi_14":59.29,"sma_20":45.04,"sma_60":40.71,"sma_120":36.97},{"date":"2025-10-30","open":46.37,"high":46.4,"low":45.29,"close":45.35,"volume":64995,"rsi_14":61.12,"sma_20":45.15,"sma_60":40.9,"sma_120":37.1},{"date":"2025-10-31","open":45.7,"high":46.55,"low":45.7,"close":46.47,"volume":257988,"rsi_14":53.86,"sma_20":45.31,"sma_60":41.09,"sma_120":37.23},{"date":"2025-11-03","open":46.53,"high":46.93,"low":46.06,"close":46.48,"volume":174754,"rsi_14":51.53,"sma_20":45.43,"sma_60":41.28,"sma_120":37.35},{"date":"2025-11-04","open":45.13,"high":45.65,"low":44.4,"close":44.45,"volume":159810,"rsi_14":38.5,"sma_20":45.5,"sma_60":41.44,"sma_120":37.45},{"date":"2025-11-05","open":45.32,"high":47.68,"low":45.18,"close":47.18,"volume":326448,"rsi_14":53.25,"sma_20":45.67,"sma_60":41.62,"sma_120":37.57},{"date":"2025-11-06","open":47.17,"high":47.17,"low":45.39,"close":45.79,"volume":282240,"rsi_14":51.05,"sma_20":45.76,"sma_60":41.77,"sma_120":37.68},{"date":"2025-11-07","open":44.45,"high":45.71,"low":43.73,"close":45.67,"volume":125674,"rsi_14":47.59,"sma_20":45.94,"sma_60":41.93,"sma_120":37.79},{"date":"2025-11-10","open":46.9,"high":47.7,"low":46.29,"close":47.1,"volume":257893,"rsi_14":55.69,"sma_20":46.02,"sma_60":42.1,"sma_120":37.92},{"date":"2025-11-11","open":46.82,"high":46.82,"low":45.93,"close":46.49,"volume":77843,"rsi_14":58.82,"sma_20":46.03,"sma_60":42.24,"sma_120":38.04},{"date":"2025-11-12","open":46.73,"high":46.73,"low":45.29,"close":46.04,"volume":125937,"rsi_14":54.01,"sma_20":45.97,"sma_60":42.39,"sma_120":38.17},{"date":"2025-11-13","open":45.53,"high":45.56,"low":43.12,"close":43.44,"volume":76339,"rsi_14":40.89,"sma_20":45.83,"sma_60":42.51,"sma_120":38.28},{"date":"2025-11-14","open":41.85,"high":44.22,"low":41.73,"close":43.32,"volume":363469,"rsi_14":40.52,"sma_20":45.72,"sma_60":42.63,"sma_120":38.38},{"date":"2025-11-17","open":43.02,"high":43.8,"low":42.16,"close":42.53,"volume":129261,"rsi_14":38.94,"sma_20":45.53,"sma_60":42.7,"sma_120":38.48},{"date":"2025-11-18","open":41.84,"high":43.16,"low":41.81,"close":42.59,"volume":69548,"rsi_14":36.3,"sma_20":45.39,"sma_60":42.78,"sma_120":38.58},{"date":"2025-11-19","open":42.73,"high":43.74,"low":42.65,"close":42.79,"volume":78971,"rsi_14":40.64,"sma_20":45.32,"sma_60":42.86,"sma_120":38.69},{"date":"2025-11-20","open":43.66,"high":44.38,"low":41.02,"close":41.06,"volume":51186,"rsi_14":31.04,"sma_20":45.13,"sma_60":42.9,"sma_120":38.78},{"date":"2025-11-21","open":41.07,"high":41.94,"low":39.79,"close":41.56,"volume":112724,"rsi_14":33.33,"sma_20":44.9,"sma_60":42.95,"sma_120":38.87},{"date":"2025-11-24","open":41.82,"high":42.73,"low":41.81,"close":42.63,"volume":201351,"rsi_14":43.41,"sma_20":44.72,"sma_60":43.03,"sma_120":38.97},{"date":"2025-11-25","open":42.57,"high":43.37,"low":41.9,"close":43.31,"volume":43326,"rsi_14":33.54,"sma_20":44.59,"sma_60":43.14,"sma_120":39.07},{"date":"2025-11-26","open":43.54,"high":44.75,"low":43.51,"close":44.4,"volume":108919,"rsi_14":43.93,"sma_20":44.48,"sma_60":43.26,"sma_120":39.18},{"date":"2025-11-28","open":44.81,"high":45.44,"low":44.59,"close":45.37,"volume":95182,"rsi_14":48.77,"sma_20":44.48,"sma_60":43.39,"sma_120":39.29},{"date":"2025-12-01","open":44.63,"high":44.9,"low":44.19,"close":44.2,"volume":95386,"rsi_14":37.97,"sma_20":44.37,"sma_60":43.49,"sma_120":39.39},{"date":"2025-12-02","open":44.37,"high":45.06,"low":44.13,"close":44.57,"volume":61700,"rsi_14":41.87,"sma_20":44.27,"sma_60":43.6,"sma_120":39.49},{"date":"2025-12-03","open":44.56,"high":45.32,"low":44.21,"close":45.22,"volume":62223,"rsi_14":46.59,"sma_20":44.31,"sma_60":43.74,"sma_120":39.59},{"date":"2025-12-04","open":45.25,"high":46.29,"low":45.09,"close":46.25,"volume":106197,"rsi_14":63.46,"sma_20":44.27,"sma_60":43.88,"sma_120":39.71},{"date":"2025-12-05","open":46.43,"high":46.9,"low":46.18,"close":46.31,"volume":85205,"rsi_14":64.4,"sma_20":44.29,"sma_60":44.01,"sma_120":39.82},{"date":"2025-12-08","open":46.32,"high":46.32,"low":45.35,"close":45.87,"volume":78824,"rsi_14":66.65,"sma_20":44.3,"sma_60":44.14,"sma_120":39.94},{"date":"2025-12-09","open":45.58,"high":46.28,"low":45.41,"close":45.76,"volume":58301,"rsi_14":65.73,"sma_20":44.24,"sma_60":44.25,"sma_120":40.06},{"date":"2025-12-10","open":45.51,"high":46.51,"low":45.44,"close":45.95,"volume":106782,"rsi_14":65.69,"sma_20":44.21,"sma_60":44.35,"sma_120":40.18},{"date":"2025-12-11","open":45.64,"high":46.61,"low":45.06,"close":46.57,"volume":84779,"rsi_14":80.79,"sma_20":44.23,"sma_60":44.46,"sma_120":40.3},{"date":"2025-12-12","open":46.38,"high":46.99,"low":44.97,"close":45.32,"volume":54529,"rsi_14":69.1,"sma_20":44.33,"sma_60":44.53,"sma_120":40.41},{"date":"2025-12-15","open":45.73,"high":45.76,"low":44.84,"close":44.84,"volume":46712,"rsi_14":61.86,"sma_20":44.4,"sma_60":44.58,"sma_120":40.51},{"date":"2025-12-16","open":44.62,"high":44.94,"low":43.99,"close":44.58,"volume":61301,"rsi_14":57.04,"sma_20":44.5,"sma_60":44.61,"sma_120":40.61},{"date":"2025-12-17","open":44.97,"high":45.35,"low":43.34,"close":43.36,"volume":50350,"rsi_14":43.88,"sma_20":44.54,"sma_60":44.64,"sma_120":40.69},{"date":"2025-12-18","open":44.4,"high":45.11,"low":44.35,"close":44.96,"volume":199857,"rsi_14":47.63,"sma_20":44.64,"sma_60":44.69,"sma_120":40.8},{"date":"2025-12-19","open":45.0,"high":46.36,"low":45.0,"close":46.25,"volume":56431,"rsi_14":60.43,"sma_20":44.9,"sma_60":44.76,"sma_120":40.91},{"date":"2025-12-22","open":46.76,"high":47.5,"low":46.58,"close":47.12,"volume":90394,"rsi_14":62.4,"sma_20":45.18,"sma_60":44.85,"sma_120":41.02},{"date":"2025-12-23","open":46.87,"high":46.95,"low":46.15,"close":46.49,"volume":50227,"rsi_14":56.09,"sma_20":45.37,"sma_60":44.92,"sma_120":41.12},{"date":"2025-12-24","open":46.39,"high":46.64,"low":46.24,"close":46.64,"volume":25921,"rsi_14":51.89,"sma_20":45.53,"sma_60":45.0,"sma_120":41.23},{"date":"2025-12-26","open":46.64,"high":46.64,"low":46.04,"close":46.36,"volume":42807,"rsi_14":50.05,"sma_20":45.63,"sma_60":45.05,"sma_120":41.33},{"date":"2025-12-29","open":45.64,"high":46.27,"low":45.57,"close":45.57,"volume":187887,"rsi_14":48.26,"sma_20":45.64,"sma_60":45.09,"sma_120":41.42},{"date":"2025-12-30","open":45.84,"high":45.84,"low":44.87,"close":44.89,"volume":52973,"rsi_14":45.61,"sma_20":45.67,"sma_60":45.12,"sma_120":41.5},{"date":"2025-12-31","open":44.86,"high":44.97,"low":44.48,"close":44.59,"volume":44650,"rsi_14":43.28,"sma_20":45.67,"sma_60":45.12,"sma_120":41.59},{"date":"2026-01-02","open":45.21,"high":46.57,"low":45.21,"close":46.47,"volume":268021,"rsi_14":49.4,"sma_20":45.73,"sma_60":45.18,"sma_120":41.68},{"date":"2026-01-05","open":47.19,"high":47.76,"low":47.1,"close":47.42,"volume":307927,"rsi_14":59.21,"sma_20":45.79,"sma_60":45.24,"sma_120":41.79},{"date":"2026-01-06","open":47.82,"high":48.19,"low":47.56,"close":48.13,"volume":111195,"rsi_14":64.14,"sma_20":45.87,"sma_60":45.31,"sma_120":41.9},{"date":"2026-01-07","open":48.19,"high":48.19,"low":47.24,"close":47.64,"volume":134993,"rsi_14":62.89,"sma_20":45.96,"sma_60":45.4,"sma_120":42.0},{"date":"2026-01-08","open":47.72,"high":48.3,"low":47.37,"close":47.69,"volume":61189,"rsi_14":70.28,"sma_20":46.06,"sma_60":45.44,"sma_120":42.09},{"date":"2026-01-09","open":48.11,"high":48.59,"low":47.69,"close":48.45,"volume":118853,"rsi_14":67.72,"sma_20":46.18,"sma_60":45.47,"sma_120":42.19},{"date":"2026-01-12","open":48.12,"high":49.44,"low":48.12,"close":49.11,"volume":66913,"rsi_14":65.53,"sma_20":46.3,"sma_60":45.5,"sma_120":42.29},{"date":"2026-01-13","open":49.45,"high":49.98,"low":49.12,"close":49.5,"volume":117760,"rsi_14":63.63,"sma_20":46.51,"sma_60":45.56,"sma_120":42.39},{"date":"2026-01-14","open":49.27,"high":49.42,"low":48.78,"close":49.07,"volume":100081,"rsi_14":65.11,"sma_20":46.72,"sma_60":45.62,"sma_120":42.5},{"date":"2026-01-15","open":49.61,"high":50.03,"low":49.27,"close":49.33,"volume":154820,"rsi_14":65.55,"sma_20":46.96,"sma_60":45.66,"sma_120":42.6},{"date":"2026-01-16","open":49.68,"high":49.95,"low":49.3,"close":49.56,"volume":111473,"rsi_14":68.61,"sma_20":47.27,"sma_60":45.73,"sma_120":42.7},{"date":"2026-01-20","open":48.39,"high":49.64,"low":48.39,"close":49.09,"volume":87058,"rsi_14":71.26,"sma_20":47.48,"sma_60":45.82,"sma_120":42.81},{"date":"2026-01-21","open":49.78,"high":50.33,"low":48.86,"close":50.14,"volume":139549,"rsi_14":80.35,"sma_20":47.67,"sma_60":45.9,"sma_120":42.93},{"date":"2026-01-22","open":50.94,"high":51.39,"low":50.62,"close":51.05,"volume":146821,"rsi_14":84.95,"sma_20":47.87,"sma_60":45.98,"sma_120":43.06},{"date":"2026-01-23","open":51.24,"high":51.24,"low":50.2,"close":50.51,"volume":86000,"rsi_14":75.55,"sma_20":48.07,"sma_60":46.05,"sma_120":43.19},{"date":"2026-01-26","open":50.49,"high":50.49,"low":49.52,"close":49.77,"volume":192900,"rsi_14":65.19,"sma_20":48.23,"sma_60":46.12,"sma_120":43.32},{"date":"2026-01-27","open":50.01,"high":50.74,"low":49.72,"close":50.53,"volume":75900,"rsi_14":65.45,"sma_20":48.43,"sma_60":46.18,"sma_120":43.45},{"date":"2026-01-28","open":51.36,"high":52.07,"low":51.21,"close":51.85,"volume":89900,"rsi_14":74.49,"sma_20":48.75,"sma_60":46.29,"sma_120":43.59},{"date":"2026-01-29","open":51.84,"high":51.84,"low":49.3,"close":50.7,"volume":113900,"rsi_14":65.52,"sma_20":49.04,"sma_60":46.36,"sma_120":43.73},{"date":"2026-01-30","open":50.18,"high":50.78,"low":49.04,"close":49.25,"volume":73200,"rsi_14":53.85,"sma_20":49.27,"sma_60":46.4,"sma_120":43.84},{"date":"2026-02-02","open":48.9,"high":49.83,"low":48.63,"close":49.42,"volume":60100,"rsi_14":51.57,"sma_20":49.42,"sma_60":46.49,"sma_120":43.96},{"date":"2026-02-03","open":50.07,"high":51.19,"low":49.11,"close":50.53,"volume":54800,"rsi_14":54.84,"sma_20":49.58,"sma_60":46.54,"sma_120":44.08},{"date":"2026-02-04","open":51.05,"high":51.47,"low":48.08,"close":49.55,"volume":77200,"rsi_14":52.15,"sma_20":49.65,"sma_60":46.6,"sma_120":44.19},{"date":"2026-02-05","open":48.29,"high":48.95,"low":47.18,"close":47.42,"volume":77800,"rsi_14":42.67,"sma_20":49.64,"sma_60":46.63,"sma_120":44.28},{"date":"2026-02-06","open":48.55,"high":49.74,"low":48.24,"close":49.67,"volume":57600,"rsi_14":50.37,"sma_20":49.73,"sma_60":46.67,"sma_120":44.39},{"date":"2026-02-09","open":49.72,"high":50.67,"low":49.25,"close":50.58,"volume":77000,"rsi_14":54.81,"sma_20":49.84,"sma_60":46.74,"sma_120":44.49},{"date":"2026-02-10","open":50.31,"high":51.4,"low":50.18,"close":50.51,"volume":38112,"rsi_14":75.53,"sma_20":48.07,"sma_60":46.05,"sma_120":43.19},{"date":"2026-02-11","open":51.45,"high":51.99,"low":49.82,"close":51.16,"volume":84958,"rsi_14":74.57,"sma_20":48.3,"sma_60":46.14,"sma_120":43.33},{"date":"2026-02-12","open":51.41,"high":51.53,"low":49.11,"close":49.16,"volume":53092,"rsi_14":55.79,"sma_20":48.44,"sma_60":46.18,"sma_120":43.45},{"date":"2026-02-13","open":49.94,"high":50.99,"low":49.46,"close":50.53,"volume":56123,"rsi_14":64.77,"sma_20":48.68,"sma_60":46.27,"sma_120":43.58},{"date":"2026-02-17","open":50.45,"high":50.94,"low":49.58,"close":50.7,"volume":68363,"rsi_14":50.54,"sma_20":50.12,"sma_60":47.31,"sma_120":45.04},{"date":"2026-02-18","open":50.94,"high":51.62,"low":50.71,"close":51.11,"volume":132800,"rsi_14":47.5,"sma_20":50.22,"sma_60":47.45,"sma_120":45.15},{"date":"2026-02-19","open":50.37,"high":50.64,"low":49.85,"close":50.39,"volume":79300,"rsi_14":48.92,"sma_20":50.23,"sma_60":47.6,"sma_120":45.25},{"date":"2026-02-20","open":49.88,"high":50.99,"low":49.61,"close":50.16,"volume":92839,"rsi_14":53.45,"sma_20":50.18,"sma_60":47.74,"sma_120":45.35},{"date":"2026-02-23","open":49.78,"high":50.4,"low":49.49,"close":50.35,"volume":124900,"rsi_14":53.52,"sma_20":50.18,"sma_60":47.87,"sma_120":45.45},{"date":"2026-02-24","open":50.34,"high":51.92,"low":50.26,"close":51.48,"volume":62676,"rsi_14":61.46,"sma_20":49.5,"sma_60":46.52,"sma_120":43.98},{"date":"2026-02-25","open":51.59,"high":52.29,"low":51.59,"close":51.7,"volume":68533,"rsi_14":58.63,"sma_20":50.32,"sma_60":48.13,"sma_120":45.69},{"date":"2026-02-26","open":51.11,"high":51.11,"low":49.37,"close":50.39,"volume":37531,"rsi_14":55.98,"sma_20":49.83,"sma_60":46.67,"sma_120":44.22},{"date":"2026-02-27","open":49.26,"high":49.26,"low":47.68,"close":48.4,"volume":55086,"rsi_14":46.36,"sma_20":49.87,"sma_60":46.71,"sma_120":44.32},{"date":"2026-03-02","open":47.18,"high":49.22,"low":47.18,"close":49.15,"volume":83629,"rsi_14":43.63,"sma_20":50.13,"sma_60":48.36,"sma_120":45.98},{"date":"2026-03-03","open":47.16,"high":47.94,"low":46.36,"close":47.34,"volume":98962,"rsi_14":37.78,"sma_20":50.02,"sma_60":48.39,"sma_120":46.06},{"date":"2026-03-04","open":47.93,"high":48.47,"low":47.47,"close":48.18,"volume":101074,"rsi_14":43.18,"sma_20":49.84,"sma_60":46.79,"sma_120":44.59},{"date":"2026-03-05","open":47.52,"high":48.12,"low":46.35,"close":47.06,"volume":59952,"rsi_14":36.36,"sma_20":49.72,"sma_60":46.85,"sma_120":44.68},{"date":"2026-03-06","open":45.75,"high":46.44,"low":44.93,"close":45.03,"volume":138560,"rsi_14":32.99,"sma_20":49.52,"sma_60":46.88,"sma_120":44.75},{"date":"2026-03-09","open":44.2,"high":46.89,"low":44.14,"close":46.74,"volume":182660,"rsi_14":36.29,"sma_20":49.52,"sma_60":48.44,"sma_120":46.34},{"date":"2026-03-10","open":46.98,"high":48.25,"low":46.98,"close":47.43,"volume":79969,"rsi_14":37.5,"sma_20":49.36,"sma_60":48.46,"sma_120":46.41},{"date":"2026-03-11","open":47.4,"high":48.57,"low":47.4,"close":48.06,"volume":67273,"rsi_14":41.82,"sma_20":49.23,"sma_60":47.12,"sma_120":44.99},{"date":"2026-03-12","open":47.33,"high":47.57,"low":46.71,"close":46.79,"volume":56475,"rsi_14":39.25,"sma_20":49.02,"sma_60":48.51,"sma_120":46.52},{"date":"2026-03-13","open":47.3,"high":47.79,"low":46.23,"close":46.48,"volume":29235,"rsi_14":38.48,"sma_20":48.83,"sma_60":47.29,"sma_120":45.12},{"date":"2026-03-16","open":47.38,"high":47.9,"low":46.93,"close":47.27,"volume":117862,"rsi_14":36.39,"sma_20":48.67,"sma_60":47.37,"sma_120":45.2},{"date":"2026-03-17","open":47.4,"high":48.15,"low":47.4,"close":48.1,"volume":54725,"rsi_14":38.78,"sma_20":48.52,"sma_60":47.45,"sma_120":45.29},{"date":"2026-03-18","open":47.85,"high":48.33,"low":47.35,"close":47.36,"volume":41871,"rsi_14":40.22,"sma_20":48.43,"sma_60":47.5,"sma_120":45.38},{"date":"2026-03-19","open":46.46,"high":48.2,"low":46.3,"close":47.87,"volume":68369,"rsi_14":48.09,"sma_20":48.29,"sma_60":47.54,"sma_120":45.46},{"date":"2026-03-20","open":47.64,"high":47.83,"low":45.47,"close":45.77,"volume":73757,"rsi_14":38.99,"sma_20":48.05,"sma_60":47.56,"sma_120":45.53},{"date":"2026-03-23","open":46.86,"high":47.5,"low":46.28,"close":46.56,"volume":133937,"rsi_14":47.26,"sma_20":47.87,"sma_60":47.6,"sma_120":45.6},{"date":"2026-03-24","open":46.06,"high":47.89,"low":46.06,"close":47.69,"volume":72283,"rsi_14":48.35,"sma_20":47.68,"sma_60":47.64,"sma_120":45.69},{"date":"2026-03-25","open":48.24,"high":48.86,"low":47.99,"close":48.33,"volume":61496,"rsi_14":54.48,"sma_20":47.51,"sma_60":47.67,"sma_120":45.77},{"date":"2026-03-26","open":47.34,"high":47.67,"low":45.89,"close":45.89,"volume":40927,"rsi_14":52.94,"sma_20":47.28,"sma_60":47.66,"sma_120":45.84},{"date":"2026-03-27","open":45.73,"high":46.09,"low":45.17,"close":45.54,"volume":24562,"rsi_14":45.44,"sma_20":47.14,"sma_60":47.66,"sma_120":45.9},{"date":"2026-03-30","open":45.94,"high":45.94,"low":43.32,"close":43.63,"volume":174501,"rsi_14":36.82,"sma_20":46.86,"sma_60":47.62,"sma_120":45.93},{"date":"2026-03-31","open":44.22,"high":46.52,"low":44.18,"close":46.47,"volume":122893,"rsi_14":45.21,"sma_20":46.82,"sma_60":47.63,"sma_120":45.99},{"date":"2026-04-01","open":47.08,"high":47.51,"low":46.68,"close":46.89,"volume":91678,"rsi_14":50.28,"sma_20":46.75,"sma_60":47.63,"sma_120":46.04},{"date":"2026-04-02","open":45.35,"high":47.16,"low":45.24,"close":46.51,"volume":104090,"rsi_14":50.08,"sma_20":46.73,"sma_60":47.65,"sma_120":46.09},{"date":"2026-04-06","open":46.57,"high":47.03,"low":46.16,"close":46.52,"volume":86658,"rsi_14":47.48,"sma_20":46.8,"sma_60":47.68,"sma_120":46.13},{"date":"2026-04-07","open":46.12,"high":46.34,"low":45.45,"close":46.26,"volume":89002,"rsi_14":43.65,"sma_20":46.78,"sma_60":47.71,"sma_120":46.16},{"date":"2026-04-08","open":48.74,"high":49.01,"low":48.0,"close":48.64,"volume":92052,"rsi_14":53.94,"sma_20":46.84,"sma_60":47.8,"sma_120":46.22},{"date":"2026-04-09","open":48.36,"high":49.42,"low":48.36,"close":49.1,"volume":39739,"rsi_14":53.8,"sma_20":46.89,"sma_60":47.86,"sma_120":46.28},{"date":"2026-04-10","open":49.29,"high":50.14,"low":49.29,"close":49.81,"volume":77319,"rsi_14":63.68,"sma_20":47.04,"sma_60":47.92,"sma_120":46.34},{"date":"2026-04-13","open":49.79,"high":50.6,"low":49.63,"close":50.55,"volume":72419,"rsi_14":63.56,"sma_20":47.24,"sma_60":47.98,"sma_120":46.41},{"date":"2026-04-14","open":51.76,"high":52.3,"low":51.36,"close":52.21,"volume":102739,"rsi_14":64.83,"sma_20":47.49,"sma_60":48.08,"sma_120":46.5},{"date":"2026-04-15","open":52.49,"high":52.77,"low":51.79,"close":52.16,"volume":50685,"rsi_14":63.06,"sma_20":47.69,"sma_60":48.17,"sma_120":46.58},{"date":"2026-04-16","open":52.62,"high":53.23,"low":52.02,"close":53.23,"volume":49551,"rsi_14":77.7,"sma_20":47.98,"sma_60":48.28,"sma_120":46.67},{"date":"2026-04-17","open":53.94,"high":54.18,"low":53.37,"close":53.73,"volume":87171,"rsi_14":80.58,"sma_20":48.28,"sma_60":48.42,"sma_120":46.75},{"date":"2026-04-20","open":53.6,"high":54.62,"low":53.42,"close":54.58,"volume":98942,"rsi_14":94.4,"sma_20":48.72,"sma_60":48.58,"sma_120":46.85},{"date":"2026-04-21","open":54.91,"high":56.09,"low":54.67,"close":54.89,"volume":226852,"rsi_14":92.96,"sma_20":49.13,"sma_60":48.75,"sma_120":46.94},{"date":"2026-04-22","open":55.74,"high":56.59,"low":55.58,"close":56.16,"volume":159285,"rsi_14":93.52,"sma_20":49.56,"sma_60":48.91,"sma_120":47.05},{"date":"2026-04-23","open":56.5,"high":57.52,"low":56.08,"close":57.1,"volume":858402,"rsi_14":97.23,"sma_20":49.99,"sma_60":49.07,"sma_120":47.16},{"date":"2026-04-24","open":57.62,"high":57.77,"low":56.64,"close":56.97,"volume":386916,"rsi_14":96.12,"sma_20":50.55,"sma_60":49.22,"sma_120":47.27},{"date":"2026-04-27","open":57.19,"high":57.36,"low":55.94,"close":57.22,"volume":110797,"rsi_14":98.41,"sma_20":51.13,"sma_60":49.38,"sma_120":47.39},{"date":"2026-04-28","open":56.06,"high":56.36,"low":54.33,"close":55.04,"volume":128226,"rsi_14":78.78,"sma_20":51.7,"sma_60":49.5,"sma_120":47.47},{"date":"2026-04-29","open":56.9,"high":57.02,"low":55.82,"close":56.72,"volume":381394,"rsi_14":80.88,"sma_20":52.21,"sma_60":49.64,"sma_120":47.56},{"date":"2026-04-30","open":57.33,"high":58.68,"low":56.55,"close":58.65,"volume":144400,"rsi_14":82.6,"sma_20":52.8,"sma_60":49.8,"sma_120":47.65},{"date":"2026-05-01","open":58.55,"high":59.38,"low":57.81,"close":59.19,"volume":193294,"rsi_14":82.34,"sma_20":53.44,"sma_60":49.96,"sma_120":47.76},{"date":"2026-05-04","open":59.56,"high":59.6,"low":57.72,"close":58.58,"volume":197007,"rsi_14":75.87,"sma_20":54.04,"sma_60":50.12,"sma_120":47.87},{"date":"2026-05-05","open":58.96,"high":59.84,"low":58.7,"close":59.69,"volume":185688,"rsi_14":78.16,"sma_20":54.71,"sma_60":50.29,"sma_120":47.98},{"date":"2026-05-06","open":60.0,"high":60.45,"low":59.04,"close":60.32,"volume":407260,"rsi_14":77.42,"sma_20":55.3,"sma_60":50.47,"sma_120":48.1},{"date":"2026-05-07","open":60.59,"high":60.65,"low":58.21,"close":58.59,"volume":400641,"rsi_14":67.16,"sma_20":55.77,"sma_60":50.63,"sma_120":48.22},{"date":"2026-05-08","open":59.89,"high":60.11,"low":58.83,"close":59.81,"volume":164527,"rsi_14":68.0,"sma_20":56.27,"sma_60":50.79,"sma_120":48.34},{"date":"2026-05-11","open":60.0,"high":62.77,"low":60.0,"close":62.13,"volume":222675,"rsi_14":71.89,"sma_20":56.85,"sma_60":50.97,"sma_120":48.48},{"date":"2026-05-12","open":61.47,"high":61.47,"low":58.67,"close":60.66,"volume":328763,"rsi_14":63.44,"sma_20":57.27,"sma_60":51.14,"sma_120":48.6},{"date":"2026-05-13","open":62.06,"high":63.3,"low":61.0,"close":62.64,"volume":227437,"rsi_14":65.58,"sma_20":57.8,"sma_60":51.33,"sma_120":48.74},{"date":"2026-05-14","open":62.74,"high":63.35,"low":61.36,"close":63.06,"volume":176870,"rsi_14":66.85,"sma_20":58.29,"sma_60":51.57,"sma_120":48.87},{"date":"2026-05-15","open":61.01,"high":62.07,"low":60.23,"close":61.18,"volume":148984,"rsi_14":60.05,"sma_20":58.66,"sma_60":51.74,"sma_120":49.01},{"date":"2026-05-18","open":61.22,"high":61.58,"low":57.63,"close":58.75,"volume":266579,"rsi_14":59.3,"sma_20":58.87,"sma_60":51.88,"sma_120":49.11},{"date":"2026-05-19","open":57.4,"high":58.15,"low":55.87,"close":57.33,"volume":210618,"rsi_14":51.55,"sma_20":58.99,"sma_60":52.0,"sma_120":49.2},{"date":"2026-05-20","open":58.12,"high":59.99,"low":57.75,"close":59.93,"volume":180791,"rsi_14":53.14,"sma_20":59.18,"sma_60":52.14,"sma_120":49.33},{"date":"2026-05-21","open":59.9,"high":62.51,"low":59.9,"close":62.1,"volume":102614,"rsi_14":56.62,"sma_20":59.43,"sma_60":52.31,"sma_120":49.45},{"date":"2026-05-22","open":62.75,"high":63.85,"low":62.41,"close":63.4,"volume":743670,"rsi_14":60.63,"sma_20":59.75,"sma_60":52.53,"sma_120":49.6},{"date":"2026-05-26","open":65.41,"high":66.73,"low":64.95,"close":66.45,"volume":225280,"rsi_14":63.73,"sma_20":60.21,"sma_60":52.83,"sma_120":49.77},{"date":"2026-05-27","open":67.02,"high":67.02,"low":65.01,"close":66.26,"volume":183099,"rsi_14":62.28,"sma_20":60.77,"sma_60":53.11,"sma_120":49.93},{"date":"2026-05-28","open":66.37,"high":67.74,"low":65.45,"close":66.96,"volume":271542,"rsi_14":68.08,"sma_20":61.28,"sma_60":53.44,"sma_120":50.1},{"date":"2026-05-29","open":67.03,"high":67.32,"low":65.2,"close":66.31,"volume":213509,"rsi_14":64.39,"sma_20":61.67,"sma_60":53.74,"sma_120":50.27},{"date":"2026-06-01","open":65.2,"high":65.93,"low":64.27,"close":65.55,"volume":240140,"rsi_14":58.14,"sma_20":61.98,"sma_60":54.05,"sma_120":50.45},{"date":"2026-06-02","open":66.14,"high":68.53,"low":65.94,"close":68.47,"volume":134557,"rsi_14":67.38,"sma_20":62.48,"sma_60":54.44,"sma_120":50.66},{"date":"2026-06-03","open":68.25,"high":69.2,"low":67.19,"close":68.19,"volume":253849,"rsi_14":63.36,"sma_20":62.9,"sma_60":54.8,"sma_120":50.87},{"date":"2026-06-04","open":66.59,"high":68.3,"low":65.79,"close":67.77,"volume":155460,"rsi_14":61.34,"sma_20":63.28,"sma_60":55.14,"sma_120":51.08},{"date":"2026-06-05","open":65.82,"high":65.82,"low":60.82,"close":61.39,"volume":282771,"rsi_14":50.42,"sma_20":63.42,"sma_60":55.36,"sma_120":51.24},{"date":"2026-06-08","open":62.77,"high":63.05,"low":61.3,"close":61.53,"volume":660183,"rsi_14":56.05,"sma_20":63.5,"sma_60":55.6,"sma_120":51.41},{"date":"2026-06-09","open":62.44,"high":63.18,"low":57.15,"close":60.14,"volume":193980,"rsi_14":56.12,"sma_20":63.4,"sma_60":55.83,"sma_120":51.56},{"date":"2026-06-10","open":59.21,"high":60.31,"low":57.07,"close":57.24,"volume":401875,"rsi_14":44.22,"sma_20":63.23,"sma_60":56.0,"sma_120":51.68},{"date":"2026-06-11","open":58.27,"high":60.66,"low":57.96,"close":60.48,"volume":237107,"rsi_14":46.67,"sma_20":63.12,"sma_60":56.2,"sma_120":51.83},{"date":"2026-06-12","open":60.78,"high":61.94,"low":60.58,"close":61.49,"volume":80074,"rsi_14":46.03,"sma_20":63.05,"sma_60":56.44,"sma_120":51.97},{"date":"2026-06-15","open":63.54,"high":64.02,"low":62.51,"close":63.52,"volume":166530,"rsi_14":43.63,"sma_20":63.16,"sma_60":56.7,"sma_120":52.71},{"date":"2026-06-16","open":63.39,"high":64.41,"low":61.65,"close":61.67,"volume":81998,"rsi_14":40.7,"sma_20":63.31,"sma_60":56.96,"sma_120":52.26},{"date":"2026-06-17","open":62.05,"high":63.25,"low":60.97,"close":61.03,"volume":337829,"rsi_14":37.95,"sma_20":63.49,"sma_60":57.21,"sma_120":52.95},{"date":"2026-06-18","open":62.99,"high":64.32,"low":62.2,"close":64.24,"volume":322701,"rsi_14":46.19,"sma_20":63.71,"sma_60":57.48,"sma_120":52.56},{"date":"2026-06-22","open":64.69,"high":65.62,"low":64.32,"close":65.26,"volume":237529,"rsi_14":49.47,"sma_20":63.87,"sma_60":57.76,"sma_120":52.72},{"date":"2026-06-23","open":62.04,"high":63.09,"low":61.01,"close":61.17,"volume":133871,"rsi_14":37.24,"sma_20":63.76,"sma_60":58.02,"sma_120":52.84},{"date":"2026-06-24","open":61.54,"high":61.86,"low":59.56,"close":60.52,"volume":152314,"rsi_14":36.76,"sma_20":63.46,"sma_60":58.27,"sma_120":53.52},{"date":"2026-06-25","open":62.07,"high":62.09,"low":59.64,"close":60.78,"volume":211930,"rsi_14":37.87,"sma_20":63.19,"sma_60":58.55,"sma_120":53.09},{"date":"2026-06-26","open":58.65,"high":58.65,"low":57.13,"close":57.4,"volume":181471,"rsi_14":42.27,"sma_20":62.71,"sma_60":58.74,"sma_120":53.18},{"date":"2026-06-29","open":57.96,"high":59.03,"low":56.66,"close":58.89,"volume":304144,"rsi_14":45.14,"sma_20":62.34,"sma_60":58.94,"sma_120":53.84},{"date":"2026-06-30","open":59.54,"high":61.56,"low":59.54,"close":61.32,"volume":118956,"rsi_14":52.09,"sma_20":62.13,"sma_60":59.18,"sma_120":53.42},{"date":"2026-07-01","open":60.23,"high":61.49,"low":59.6,"close":59.66,"volume":115091,"rsi_14":54.48,"sma_20":61.68,"sma_60":59.4,"sma_120":53.54},{"date":"2026-07-02","open":60.13,"high":61.06,"low":55.77,"close":56.71,"volume":358273,"rsi_14":42.93,"sma_20":61.11,"sma_60":59.58,"sma_120":53.64},{"date":"2026-07-06","open":57.5,"high":59.55,"low":57.5,"close":58.7,"volume":803564,"rsi_14":44.95,"sma_20":60.66,"sma_60":59.74,"sma_120":53.77},{"date":"2026-07-07","open":57.04,"high":57.08,"low":54.54,"close":55.13,"volume":146391,"rsi_14":35.63,"sma_20":60.34,"sma_60":59.84,"sma_120":53.85},{"date":"2026-07-08","open":54.33,"high":55.05,"low":53.38,"close":55.0,"volume":296933,"rsi_14":37.86,"sma_20":60.02,"sma_60":59.93,"sma_120":53.93},{"date":"2026-07-09","open":56.7,"high":57.26,"low":56.17,"close":56.55,"volume":95789,"rsi_14":42.11,"sma_20":59.84,"sma_60":60.03,"sma_120":54.01},{"date":"2026-07-10","open":56.27,"high":56.27,"low":55.31,"close":55.7,"volume":105498,"rsi_14":33.59,"sma_20":59.76,"sma_60":60.09,"sma_120":54.08},{"date":"2026-07-13","open":54.48,"high":54.69,"low":53.29,"close":53.57,"volume":118942,"rsi_14":28.46,"sma_20":59.42,"sma_60":60.11,"sma_120":54.14},{"date":"2026-07-14","open":55.19,"high":55.57,"low":54.5,"close":54.9,"volume":93767,"rsi_14":37.14,"sma_20":59.09,"sma_60":60.14,"sma_120":54.21},{"date":"2026-07-15","open":55.41,"high":55.75,"low":53.45,"close":54.78,"volume":295487,"rsi_14":37.96,"sma_20":58.65,"sma_60":60.16,"sma_120":54.29},{"date":"2026-07-16","open":53.6,"high":53.93,"low":51.62,"close":52.19,"volume":327576,"rsi_14":33.59,"sma_20":58.17,"sma_60":60.12,"sma_120":54.35},{"date":"2026-07-17","open":50.75,"high":53.16,"low":50.2,"close":52.24,"volume":275046,"rsi_14":38.7,"sma_20":57.74,"sma_60":60.07,"sma_120":54.41},{"date":"2026-07-20","open":52.57,"high":52.75,"low":51.22,"close":51.25,"volume":337704,"rsi_14":32.9,"sma_20":57.09,"sma_60":59.99,"sma_120":54.45},{"date":"2026-07-21","open":52.3,"high":53.33,"low":52.0,"close":53.11,"volume":216897,"rsi_14":31.14,"sma_20":56.48,"sma_60":59.92,"sma_120":54.5},{"date":"2026-07-22","open":52.36,"high":53.76,"low":52.36,"close":52.82,"volume":158407,"rsi_14":33.24,"sma_20":56.06,"sma_60":59.86,"sma_120":54.54},{"date":"2026-07-23","open":51.79,"high":52.55,"low":51.05,"close":51.6,"volume":272944,"rsi_14":36.31,"sma_20":55.61,"sma_60":59.76,"sma_120":54.57},{"date":"2026-07-24","open":51.59,"high":51.59,"low":48.97,"close":49.26,"volume":265315,"rsi_14":25.18,"sma_20":55.04,"sma_60":59.67,"sma_120":54.58},{"date":"2026-07-27","open":49.87,"high":50.32,"low":48.28,"close":49.71,"volume":334953,"rsi_14":32.96,"sma_20":54.65,"sma_60":59.55,"sma_120":54.59},{"date":"2026-07-28","open":48.51,"high":48.51,"low":46.85,"close":48.12,"volume":211214,"rsi_14":30.18,"sma_20":54.12,"sma_60":59.37,"sma_120":54.59},{"date":"2026-07-29","open":48.34,"high":48.56,"low":46.2,"close":46.48,"volume":137797,"rsi_14":21.15,"sma_20":53.37,"sma_60":59.16,"sma_120":54.56},{"date":"2026-07-30","open":48.14,"high":49.47,"low":48.14,"close":49.39,"volume":194389,"rsi_14":33.83,"sma_20":52.86,"sma_60":59.01,"sma_120":54.56},{"date":"2026-07-31","open":51.28,"high":51.31,"low":49.11,"close":49.26,"volume":339138,"rsi_14":37.69,"sma_20":52.49,"sma_60":58.83,"sma_120":54.56},{"date":"2026-08-03","open":48.94,"high":50.98,"low":48.79,"close":50.45,"volume":238217,"rsi_14":37.19,"sma_20":52.08,"sma_60":58.67,"sma_120":54.58},{"date":"2026-08-04","open":52.12,"high":52.7,"low":51.44,"close":52.29,"volume":191970,"rsi_14":43.48,"sma_20":51.93,"sma_60":58.56,"sma_120":54.6},{"date":"2026-08-05","open":51.74,"high":52.4,"low":51.28,"close":51.3,"volume":171051,"rsi_14":47.46,"sma_20":51.75,"sma_60":58.42,"sma_120":54.6},{"date":"2026-08-06","open":50.81,"high":53.14,"low":50.81,"close":51.55,"volume":322108},{"date":"2026-08-07","open":52.85,"high":53.34,"low":51.76,"close":52.82,"volume":367823,"rsi_14":54.37,"sma_20":51.35,"sma_60":58.12,"sma_120":54.64},{"date":"2026-08-10","open":53.01,"high":53.01,"low":52.05,"close":52.05,"volume":116922},{"date":"2026-08-11","open":52.8,"high":53.29,"low":52.55,"close":52.8,"volume":97258,"rsi_14":49.94,"sma_20":51.17,"sma_60":57.77,"sma_120":54.66},{"date":"2026-08-12","open":54.26,"high":54.38,"low":53.0,"close":53.09,"volume":138317},{"date":"2026-08-13","open":53.09,"high":54.0,"low":52.94,"close":53.07,"volume":172141,"rsi_14":63.52,"sma_20":51.13,"sma_60":57.54,"sma_120":54.71},{"date":"2026-08-14","open":52.94,"high":54.25,"low":52.94,"close":53.42,"volume":175898,"rsi_14":63.26,"sma_20":51.19,"sma_60":57.47,"sma_120":54.73},{"date":"2026-08-17","open":53.79,"high":53.84,"low":53.05,"close":53.16,"volume":94766,"rsi_14":69.91,"sma_20":51.29,"sma_60":57.36,"sma_120":54.75},{"date":"2026-08-18","open":51.92,"high":51.98,"low":50.48,"close":50.88,"volume":160281,"rsi_14":66.54,"sma_20":51.18,"sma_60":57.17,"sma_120":54.74},{"date":"2026-08-19","open":51.18,"high":51.33,"low":49.95,"close":50.82,"volume":106423},{"date":"2026-08-20","open":50.24,"high":50.67,"low":49.63,"close":49.86,"volume":242878,"rsi_14":52.66,"sma_20":50.99,"sma_60":56.69,"sma_120":54.76},{"date":"2026-08-21","open":50.36,"high":50.8,"low":50.16,"close":50.46,"volume":241039,"rsi_14":50.05,"sma_20":51.05,"sma_60":56.42,"sma_120":54.77},{"date":"2026-08-24","open":49.91,"high":49.91,"low":48.98,"close":49.27,"volume":473037,"rsi_14":34.96,"sma_20":51.03,"sma_60":56.13,"sma_120":54.78},{"date":"2026-08-25","open":49.99,"high":50.1,"low":49.33,"close":49.92,"volume":92964},{"date":"2026-08-26","open":49.95,"high":50.52,"low":49.38,"close":49.89,"volume":69367,"rsi_14":41.24,"sma_20":51.29,"sma_60":55.6,"sma_120":54.82},{"date":"2026-08-27","open":50.52,"high":50.59,"low":49.97,"close":50.55,"volume":84911,"rsi_14":37.2,"sma_20":51.35,"sma_60":55.3,"sma_120":54.87},{"date":"2026-08-28","open":50.37,"high":50.37,"low":48.69,"close":48.89,"volume":151077,"rsi_14":33.81,"sma_20":51.33,"sma_60":54.98,"sma_120":54.89},{"date":"2026-08-31","open":48.69,"high":49.01,"low":48.62,"close":48.91,"volume":93596,"rsi_14":28.46,"sma_20":51.25,"sma_60":54.66,"sma_120":54.9},{"date":"2026-09-01","open":48.02,"high":48.32,"low":47.48,"close":48.19,"volume":178921},{"date":"2026-09-02","open":48.15,"high":48.5,"low":47.76,"close":48.5,"volume":133430,"rsi_14":26.56,"sma_20":50.9,"sma_60":54.22,"sma_120":54.91},{"date":"2026-09-03","open":48.59,"high":49.41,"low":48.13,"close":49.13,"volume":160514,"rsi_14":28.61,"sma_20":50.78,"sma_60":54.04,"sma_120":54.94},{"date":"2026-09-04","open":48.96,"high":49.47,"low":48.94,"close":49.43,"volume":99607,"rsi_14":31.48,"sma_20":50.61,"sma_60":53.91,"sma_120":54.95},{"date":"2026-09-08","open":49.93,"high":51.17,"low":49.93,"close":50.57,"volume":139129,"rsi_14":48.26,"sma_20":50.54,"sma_60":53.74,"sma_120":54.97},{"date":"2026-09-09","open":50.3,"high":51.02,"low":49.34,"close":49.35,"volume":128789,"rsi_14":42.73,"sma_20":50.37,"sma_60":53.54,"sma_120":54.99},{"date":"2026-09-10","open":48.32,"high":49.26,"low":48.17,"close":48.52,"volume":106615,"rsi_14":43.27,"sma_20":50.14,"sma_60":53.29,"sma_120":55.0},{"date":"2026-09-11","open":49.09,"high":49.72,"low":48.95,"close":49.49,"volume":187851,"rsi_14":45.3,"sma_20":49.96,"sma_60":53.09,"sma_120":55.03},{"date":"2026-09-14","open":47.86,"high":48.25,"low":47.52,"close":47.55,"volume":87874,"rsi_14":42.24,"sma_20":49.67,"sma_60":52.86,"sma_120":55.04},{"date":"2026-09-15","open":47.77,"high":47.82,"low":47.12,"close":47.19,"volume":85183,"rsi_14":37.35,"sma_20":49.37,"sma_60":52.58,"sma_120":55.03},{"date":"2026-09-16","open":47.69,"high":47.69,"low":46.1,"close":46.73,"volume":131746,"rsi_14":35.92,"sma_20":49.16,"sma_60":52.27,"sma_120":55.02},{"date":"2026-09-17","open":47.98,"high":48.37,"low":47.88,"close":48.1,"volume":94763},{"date":"2026-09-18","open":48.38,"high":48.55,"low":47.44,"close":47.82,"volume":39449,"rsi_14":44.93,"sma_20":48.92,"sma_60":51.84,"sma_120":55.05},{"date":"2026-09-21","open":48.54,"high":49.09,"low":48.19,"close":48.91,"volume":125850,"rsi_14":50.0,"sma_20":48.85,"sma_60":51.64,"sma_120":55.1},{"date":"2026-09-22","open":49.28,"high":49.92,"low":49.0,"close":49.86,"volume":56348},{"date":"2026-09-23","open":49.76,"high":49.78,"low":48.91,"close":49.24,"volume":87400,"rsi_14":53.04,"sma_20":48.84,"sma_60":51.36,"sma_120":55.15},{"date":"2026-09-24","open":48.03,"high":48.52,"low":47.58,"close":48.24,"volume":84099,"rsi_14":46.45,"sma_20":48.76,"sma_60":51.14,"sma_120":55.16},{"date":"2026-09-25","open":48.74,"high":49.76,"low":48.74,"close":49.31,"volume":67348,"rsi_14":49.55,"sma_20":48.7,"sma_60":50.97,"sma_120":55.18},{"date":"2026-09-28","open":48.87,"high":48.88,"low":47.52,"close":47.75,"volume":50786,"rsi_14":39.72,"sma_20":48.64,"sma_60":50.82,"sma_120":55.2},{"date":"2026-09-29","open":48.35,"high":48.8,"low":48.3,"close":48.59,"volume":63173},{"date":"2026-09-30","open":49.0,"high":49.0,"low":48.23,"close":48.27,"volume":82877,"rsi_14":49.03,"sma_20":48.63,"sma_60":50.54,"sma_120":55.19},{"date":"2026-10-01","open":48.45,"high":48.87,"low":47.65,"close":48.55,"volume":118025,"rsi_14":46.13,"sma_20":48.63,"sma_60":50.43,"sma_120":55.18},{"date":"2026-10-02","open":49.76,"high":50.38,"low":49.75,"close":50.07,"volume":74263,"rsi_14":60.75,"sma_20":48.68,"sma_60":50.32,"sma_120":55.17},{"date":"2026-10-05","open":49.91,"high":50.18,"low":49.31,"close":50.16,"volume":62201,"rsi_14":62.97,"sma_20":48.71,"sma_60":50.23,"sma_120":55.16},{"date":"2026-10-06","open":50.57,"high":51.0,"low":50.4,"close":50.77,"volume":137367,"rsi_14":67.41,"sma_20":48.72,"sma_60":50.18,"sma_120":55.15},{"date":"2026-10-07","open":49.69,"high":49.9,"low":48.95,"close":49.44,"volume":85861},{"date":"2026-10-08","open":48.82,"high":48.83,"low":47.39,"close":48.26,"volume":323551,"rsi_14":51.77,"sma_20":48.72,"sma_60":49.98,"sma_120":55.07},{"date":"2026-10-09","open":48.71,"high":48.71,"low":47.91,"close":48.35,"volume":66639,"rsi_14":47.56,"sma_20":48.66,"sma_60":49.92,"sma_120":55.02},{"date":"2026-10-12","open":48.25,"high":48.25,"low":47.03,"close":47.12,"volume":96746,"rsi_14":38.33,"sma_20":48.64,"sma_60":49.83,"sma_120":54.95},{"date":"2026-10-13","open":46.51,"high":47.27,"low":46.35,"close":47.24,"volume":261819,"rsi_14":41.1,"sma_20":48.64,"sma_60":49.77,"sma_120":54.88},{"date":"2026-10-14","open":46.38,"high":46.44,"low":44.67,"close":44.92,"volume":94059,"rsi_14":36.78,"sma_20":48.55,"sma_60":49.63,"sma_120":54.78},{"date":"2026-10-15","open":43.73,"high":45.19,"low":43.39,"close":45.02,"volume":258345,"rsi_14":31.49,"sma_20":48.39,"sma_60":49.5,"sma_120":54.68},{"date":"2026-10-16","open":44.86,"high":45.09,"low":43.38,"close":43.49,"volume":119801,"rsi_14":31.57,"sma_20":48.18,"sma_60":49.36,"sma_120":54.56},{"date":"2026-10-19","open":44.29,"high":44.3,"low":43.6,"close":43.8,"volume":55196,"rsi_14":28.29,"sma_20":47.92,"sma_60":49.27,"sma_120":54.47},{"date":"2026-10-20","open":43.46,"high":44.77,"low":43.11,"close":44.26,"volume":75217,"rsi_14":32.05,"sma_20":47.64,"sma_60":49.18,"sma_120":54.37},{"date":"2026-10-21","open":44.98,"high":45.63,"low":44.94,"close":45.4,"volume":112859,"rsi_14":36.91,"sma_20":47.45,"sma_60":49.14,"sma_120":54.25},{"date":"2026-10-22","open":44.02,"high":44.36,"low":42.89,"close":43.32,"volume":75923,"rsi_14":23.19,"sma_20":47.2,"sma_60":49.08,"sma_120":54.12},{"date":"2026-10-23","open":42.71,"high":42.79,"low":41.94,"close":42.58,"volume":115485,"rsi_14":21.37,"sma_20":46.87,"sma_60":48.97,"sma_120":53.99}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"First Trust NASDAQ Clean Edge Green Energy Index Fund","phase":"above-fold","symbol_resolved":true}