{"status":"ok","report":{"price_analysis":{"current":167.36,"change_1d":1.9,"change_7d":3.7,"change_30d":3.7,"high_30d":175.81,"low_30d":157.35,"position_in_range":54.0,"support":159.2,"resistance":173.96},"summary":"First Trust Cloud Computing ETF(SKYY)은(는) Technology를 추종하는 ETF입니다, 순자산 $3.06B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(0.26)가 시그널선(1.18)을 하회합니다(데드크로스). SMA20 167, SMA60 162 — 혼조세입니다. 볼린저밴드 158~175 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.28278587305509,"macd":0.26154165294838094,"macd_signal":1.1833092882860685,"sma_20":166.70925000000003,"sma_60":162.32208333333332,"bb_upper":175.0860120683651,"bb_lower":158.33248793163494,"atr_14":4.556214285714286},"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":44,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.3,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.7,"unit":"%","percentile":57,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T21:05:22.114074+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"First Trust","category":"Technology","expense_ratio":0.6,"aum":3063715330.0,"aum_display":"$3.06B","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"DOCN","name":"DigitalOcean Holdings Inc","weight":5.29},{"ticker":"ORCL","name":"Oracle Corp","weight":4.36},{"ticker":"DELL","name":"Dell Technologies Inc Ordinary Shares - Class C","weight":3.99},{"ticker":"NTNX","name":"Nutanix Inc Class A","weight":3.82},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.62},{"ticker":"LUMN","name":"Lumen Technologies Inc Ordinary Shares","weight":3.62},{"ticker":"IBM","name":"International Business Machines Corp","weight":3.48},{"ticker":"P","name":"Everpure Inc Class A","weight":3.48},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.43},{"ticker":"ANET","name":"Arista Networks Inc","weight":3.36}],"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":167.36,"change_pct":1.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34.45},{"date":"2016-10-25","close":34.32},{"date":"2016-10-26","close":34.51},{"date":"2016-10-27","close":34.35},{"date":"2016-10-28","close":34.42},{"date":"2016-10-31","close":34.48},{"date":"2016-11-01","close":34.1},{"date":"2016-11-02","close":33.74},{"date":"2016-11-03","close":33.64},{"date":"2016-11-04","close":33.38},{"date":"2016-11-07","close":34.4},{"date":"2016-11-08","close":34.5701},{"date":"2016-11-09","close":34.57},{"date":"2016-11-10","close":34.12},{"date":"2016-11-11","close":34.16},{"date":"2016-11-14","close":33.93},{"date":"2016-11-15","close":34.28},{"date":"2016-11-16","close":34.4},{"date":"2016-11-17","close":34.64},{"date":"2016-11-18","close":34.61},{"date":"2016-11-21","close":34.87},{"date":"2016-11-22","close":34.88},{"date":"2016-11-23","close":34.75},{"date":"2016-11-25","close":34.81},{"date":"2016-11-28","close":34.79},{"date":"2016-11-29","close":34.97},{"date":"2016-11-30","close":34.69},{"date":"2016-12-01","close":33.92},{"date":"2016-12-02","close":34.06},{"date":"2016-12-05","close":34.43},{"date":"2016-12-06","close":34.56},{"date":"2016-12-07","close":35.11},{"date":"2016-12-08","close":35.26},{"date":"2016-12-09","close":35.23},{"date":"2016-12-12","close":35.02},{"date":"2016-12-13","close":35.37},{"date":"2016-12-14","close":35.33},{"date":"2016-12-15","close":35.47},{"date":"2016-12-16","close":35.15},{"date":"2016-12-19","close":35.3},{"date":"2016-12-20","close":35.37},{"date":"2016-12-21","close":35.23},{"date":"2016-12-22","close":34.71},{"date":"2016-12-23","close":34.83},{"date":"2016-12-27","close":34.99},{"date":"2016-12-28","close":34.72},{"date":"2016-12-29","close":34.74},{"date":"2016-12-30","close":34.48},{"date":"2017-01-03","close":34.79},{"date":"2017-01-04","close":35.28},{"date":"2017-01-05","close":35.43},{"date":"2017-01-06","close":35.67},{"date":"2017-01-09","close":35.59},{"date":"2017-01-10","close":35.55},{"date":"2017-01-11","close":35.7},{"date":"2017-01-12","close":35.77},{"date":"2017-01-13","close":35.91},{"date":"2017-01-17","close":35.74},{"date":"2017-01-18","close":35.8},{"date":"2017-01-19","close":35.83},{"date":"2017-01-20","close":36.01},{"date":"2017-01-23","close":36.0},{"date":"2017-01-24","close":36.46},{"date":"2017-01-25","close":36.81},{"date":"2017-01-26","close":36.56},{"date":"2017-01-27","close":36.64},{"date":"2017-01-30","close":36.47},{"date":"2017-01-31","close":36.5},{"date":"2017-02-01","close":36.47},{"date":"2017-02-02","close":36.67},{"date":"2017-02-03","close":36.85},{"date":"2017-02-06","close":36.8},{"date":"2017-02-07","close":37.03},{"date":"2017-02-08","close":36.86},{"date":"2017-02-09","close":37.19},{"date":"2017-02-10","close":37.35},{"date":"2017-02-13","close":37.51},{"date":"2017-02-14","close":37.54},{"date":"2017-02-15","close":37.67},{"date":"2017-02-16","close":37.74},{"date":"2017-02-17","close":37.77},{"date":"2017-02-21","close":38.03},{"date":"2017-02-22","close":38.19},{"date":"2017-02-23","close":38.07},{"date":"2017-02-24","close":38.06},{"date":"2017-02-27","close":37.99},{"date":"2017-02-28","close":37.81},{"date":"2017-03-01","close":38.25},{"date":"2017-03-02","close":38.01},{"date":"2017-03-03","close":38.09},{"date":"2017-03-06","close":38.04},{"date":"2017-03-07","close":38.04},{"date":"2017-03-08","close":37.96},{"date":"2017-03-09","close":38.04},{"date":"2017-03-10","close":38.28},{"date":"2017-03-13","close":38.35},{"date":"2017-03-14","close":38.26},{"date":"2017-03-15","close":38.55},{"date":"2017-03-16","close":38.75},{"date":"2017-03-17","close":38.71},{"date":"2017-03-20","close":38.72},{"date":"2017-03-21","close":38.07},{"date":"2017-03-22","close":38.25},{"date":"2017-03-23","close":38.27},{"date":"2017-03-24","close":38.23},{"date":"2017-03-27","close":38.26},{"date":"2017-03-28","close":38.56},{"date":"2017-03-29","close":38.69},{"date":"2017-03-30","close":38.68},{"date":"2017-03-31","close":38.69},{"date":"2017-04-03","close":38.54},{"date":"2017-04-04","close":38.54},{"date":"2017-04-05","close":38.36},{"date":"2017-04-06","close":38.38},{"date":"2017-04-07","close":38.27},{"date":"2017-04-10","close":38.3},{"date":"2017-04-11","close":38.29},{"date":"2017-04-12","close":38.1},{"date":"2017-04-13","close":37.97},{"date":"2017-04-17","close":38.35},{"date":"2017-04-18","close":38.29},{"date":"2017-04-19","close":38.28},{"date":"2017-04-20","close":38.55},{"date":"2017-04-21","close":38.39},{"date":"2017-04-24","close":38.9},{"date":"2017-04-25","close":39.12},{"date":"2017-04-26","close":39.2},{"date":"2017-04-27","close":39.12},{"date":"2017-04-28","close":39.37},{"date":"2017-05-01","close":39.62},{"date":"2017-05-02","close":39.74},{"date":"2017-05-03","close":39.31},{"date":"2017-05-04","close":39.35},{"date":"2017-05-05","close":39.7},{"date":"2017-05-08","close":39.8},{"date":"2017-05-09","close":39.68},{"date":"2017-05-10","close":39.8},{"date":"2017-05-11","close":39.65},{"date":"2017-05-12","close":39.67},{"date":"2017-05-15","close":39.97},{"date":"2017-05-16","close":40.14},{"date":"2017-05-17","close":39.12},{"date":"2017-05-18","close":39.08},{"date":"2017-05-19","close":39.23},{"date":"2017-05-22","close":39.66},{"date":"2017-05-23","close":39.65},{"date":"2017-05-24","close":39.88},{"date":"2017-05-25","close":40.27},{"date":"2017-05-26","close":40.14},{"date":"2017-05-30","close":40.24},{"date":"2017-05-31","close":40.14},{"date":"2017-06-01","close":40.24},{"date":"2017-06-02","close":40.46},{"date":"2017-06-05","close":40.41},{"date":"2017-06-06","close":40.3},{"date":"2017-06-07","close":40.29},{"date":"2017-06-08","close":40.35},{"date":"2017-06-09","close":39.58},{"date":"2017-06-12","close":39.15},{"date":"2017-06-13","close":39.49},{"date":"2017-06-14","close":39.28},{"date":"2017-06-15","close":39.2},{"date":"2017-06-16","close":39.26},{"date":"2017-06-19","close":39.7},{"date":"2017-06-20","close":39.48},{"date":"2017-06-21","close":40.01},{"date":"2017-06-22","close":40.23},{"date":"2017-06-23","close":40.57},{"date":"2017-06-26","close":40.38},{"date":"2017-06-27","close":39.8},{"date":"2017-06-28","close":40.14},{"date":"2017-06-29","close":39.51},{"date":"2017-06-30","close":39.5},{"date":"2017-07-03","close":39.18},{"date":"2017-07-05","close":39.46},{"date":"2017-07-06","close":38.92},{"date":"2017-07-07","close":39.37},{"date":"2017-07-10","close":39.71},{"date":"2017-07-11","close":39.83},{"date":"2017-07-12","close":40.33},{"date":"2017-07-13","close":40.33},{"date":"2017-07-14","close":40.59},{"date":"2017-07-17","close":40.72},{"date":"2017-07-18","close":41.06},{"date":"2017-07-19","close":41.34},{"date":"2017-07-20","close":41.43},{"date":"2017-07-21","close":41.4},{"date":"2017-07-24","close":41.49},{"date":"2017-07-25","close":41.6},{"date":"2017-07-26","close":41.27},{"date":"2017-07-27","close":41.0},{"date":"2017-07-28","close":41.01},{"date":"2017-07-31","close":40.88},{"date":"2017-08-01","close":41.13},{"date":"2017-08-02","close":40.92},{"date":"2017-08-03","close":40.96},{"date":"2017-08-04","close":40.93},{"date":"2017-08-07","close":40.94},{"date":"2017-08-08","close":40.75},{"date":"2017-08-09","close":40.72},{"date":"2017-08-10","close":39.77},{"date":"2017-08-11","close":40.07},{"date":"2017-08-14","close":40.62},{"date":"2017-08-15","close":40.54},{"date":"2017-08-16","close":40.78},{"date":"2017-08-17","close":39.97},{"date":"2017-08-18","close":39.94},{"date":"2017-08-21","close":39.99},{"date":"2017-08-22","close":40.55},{"date":"2017-08-23","close":40.42},{"date":"2017-08-24","close":40.51},{"date":"2017-08-25","close":40.498},{"date":"2017-08-28","close":40.57},{"date":"2017-08-29","close":40.65},{"date":"2017-08-30","close":41.09},{"date":"2017-08-31","close":41.44},{"date":"2017-09-01","close":41.48},{"date":"2017-09-05","close":41.06},{"date":"2017-09-06","close":41.16},{"date":"2017-09-07","close":41.19},{"date":"2017-09-08","close":41.0},{"date":"2017-09-11","close":41.65},{"date":"2017-09-12","close":41.8},{"date":"2017-09-13","close":41.76},{"date":"2017-09-14","close":41.64},{"date":"2017-09-15","close":41.56},{"date":"2017-09-18","close":41.58},{"date":"2017-09-19","close":41.61},{"date":"2017-09-20","close":41.63},{"date":"2017-09-21","close":41.5},{"date":"2017-09-22","close":41.66},{"date":"2017-09-25","close":41.2},{"date":"2017-09-26","close":41.33},{"date":"2017-09-27","close":41.68},{"date":"2017-09-28","close":41.63},{"date":"2017-09-29","close":41.9},{"date":"2017-10-02","close":42.13},{"date":"2017-10-03","close":42.14},{"date":"2017-10-04","close":42.2},{"date":"2017-10-05","close":42.59},{"date":"2017-10-06","close":42.69},{"date":"2017-10-09","close":42.55},{"date":"2017-10-10","close":42.51},{"date":"2017-10-11","close":42.59},{"date":"2017-10-12","close":42.62},{"date":"2017-10-13","close":42.874},{"date":"2017-10-16","close":42.9},{"date":"2017-10-17","close":42.83},{"date":"2017-10-18","close":43.02},{"date":"2017-10-19","close":43.05},{"date":"2017-10-20","close":43.24},{"date":"2017-10-23","close":42.99},{"date":"2017-10-24","close":43.15},{"date":"2017-10-25","close":42.91},{"date":"2017-10-26","close":43.02},{"date":"2017-10-27","close":43.77},{"date":"2017-10-30","close":43.74},{"date":"2017-10-31","close":43.86},{"date":"2017-11-01","close":43.82},{"date":"2017-11-02","close":44.05},{"date":"2017-11-03","close":44.09},{"date":"2017-11-06","close":44.14},{"date":"2017-11-07","close":43.91},{"date":"2017-11-08","close":44.32},{"date":"2017-11-09","close":44.11},{"date":"2017-11-10","close":44.1},{"date":"2017-11-13","close":44.15},{"date":"2017-11-14","close":44.21},{"date":"2017-11-15","close":43.94},{"date":"2017-11-16","close":44.85},{"date":"2017-11-17","close":44.81},{"date":"2017-11-20","close":45.13},{"date":"2017-11-21","close":45.52},{"date":"2017-11-22","close":45.26},{"date":"2017-11-24","close":45.61},{"date":"2017-11-27","close":45.75},{"date":"2017-11-28","close":46.13},{"date":"2017-11-29","close":45.29},{"date":"2017-11-30","close":45.48},{"date":"2017-12-01","close":45.35},{"date":"2017-12-04","close":44.52},{"date":"2017-12-05","close":44.56},{"date":"2017-12-06","close":44.75},{"date":"2017-12-07","close":45.0799},{"date":"2017-12-08","close":45.31},{"date":"2017-12-11","close":45.67},{"date":"2017-12-12","close":45.65},{"date":"2017-12-13","close":45.74},{"date":"2017-12-14","close":45.76},{"date":"2017-12-15","close":45.95},{"date":"2017-12-18","close":46.6},{"date":"2017-12-19","close":46.36},{"date":"2017-12-20","close":46.09},{"date":"2017-12-21","close":46.01},{"date":"2017-12-22","close":45.98},{"date":"2017-12-26","close":45.83},{"date":"2017-12-27","close":45.91},{"date":"2017-12-28","close":46.11},{"date":"2017-12-29","close":45.88},{"date":"2018-01-02","close":45.0393},{"date":"2018-01-03","close":45.5457},{"date":"2018-01-04","close":45.7696},{"date":"2018-01-05","close":45.9547},{"date":"2018-01-08","close":46.2371},{"date":"2018-01-09","close":46.1397},{"date":"2018-01-10","close":45.9936},{"date":"2018-01-11","close":46.3052},{"date":"2018-01-12","close":46.6071},{"date":"2018-01-16","close":46.3345},{"date":"2018-01-17","close":46.7142},{"date":"2018-01-18","close":46.5779},{"date":"2018-01-19","close":46.6656},{"date":"2018-01-22","close":47.0356},{"date":"2018-01-23","close":47.7562},{"date":"2018-01-24","close":47.7173},{"date":"2018-01-25","close":47.7368},{"date":"2018-01-26","close":48.6132},{"date":"2018-01-29","close":48.1458},{"date":"2018-01-30","close":47.6881},{"date":"2018-01-31","close":47.8147},{"date":"2018-02-01","close":48.0386},{"date":"2018-02-02","close":47.1622},{"date":"2018-02-05","close":45.3996},{"date":"2018-02-06","close":46.1592},{"date":"2018-02-07","close":45.8573},{"date":"2018-02-08","close":44.0168},{"date":"2018-02-09","close":44.5524},{"date":"2018-02-12","close":45.3996},{"date":"2018-02-13","close":45.7015},{"date":"2018-02-14","close":46.6558},{"date":"2018-02-15","close":47.2693},{"date":"2018-02-16","close":47.133},{"date":"2018-02-20","close":47.1038},{"date":"2018-02-21","close":46.9577},{"date":"2018-02-22","close":46.9772},{"date":"2018-02-23","close":47.8926},{"date":"2018-02-26","close":48.5548},{"date":"2018-02-27","close":48.1555},{"date":"2018-02-28","close":47.99},{"date":"2018-03-01","close":47.4446},{"date":"2018-03-02","close":47.9218},{"date":"2018-03-05","close":48.7398},{"date":"2018-03-06","close":49.1099},{"date":"2018-03-07","close":49.4117},{"date":"2018-03-08","close":49.6455},{"date":"2018-03-09","close":50.4537},{"date":"2018-03-12","close":50.4342},{"date":"2018-03-13","close":50.0155},{"date":"2018-03-14","close":50.1518},{"date":"2018-03-15","close":50.22},{"date":"2018-03-16","close":50.0447},{"date":"2018-03-19","close":49.2072},{"date":"2018-03-20","close":49.217},{"date":"2018-03-21","close":49.1391},{"date":"2018-03-22","close":47.9256},{"date":"2018-03-23","close":46.9704},{"date":"2018-03-26","close":48.4032},{"date":"2018-03-27","close":47.0484},{"date":"2018-03-28","close":46.3466},{"date":"2018-03-29","close":47.1848},{"date":"2018-04-02","close":45.9664},{"date":"2018-04-03","close":46.3173},{"date":"2018-04-04","close":46.9119},{"date":"2018-04-05","close":47.292},{"date":"2018-04-06","close":46.2978},{"date":"2018-04-09","close":46.7365},{"date":"2018-04-10","close":47.7501},{"date":"2018-04-11","close":47.6722},{"date":"2018-04-12","close":48.179},{"date":"2018-04-13","close":48.0328},{"date":"2018-04-16","close":48.5006},{"date":"2018-04-17","close":49.758},{"date":"2018-04-18","close":49.6898},{"date":"2018-04-19","close":49.4851},{"date":"2018-04-20","close":48.9685},{"date":"2018-04-23","close":48.8125},{"date":"2018-04-24","close":48.14},{"date":"2018-04-25","close":47.9353},{"date":"2018-04-26","close":48.8028},{"date":"2018-04-27","close":48.9295},{"date":"2018-04-30","close":48.8125},{"date":"2018-05-01","close":49.2122},{"date":"2018-05-02","close":49.2024},{"date":"2018-05-03","close":49.1147},{"date":"2018-05-04","close":49.68},{"date":"2018-05-07","close":50.1479},{"date":"2018-05-08","close":50.3428},{"date":"2018-05-09","close":50.9764},{"date":"2018-05-10","close":51.2493},{"date":"2018-05-11","close":51.2493},{"date":"2018-05-14","close":50.8691},{"date":"2018-05-15","close":50.528},{"date":"2018-05-16","close":50.4793},{"date":"2018-05-17","close":50.2941},{"date":"2018-05-18","close":50.3038},{"date":"2018-05-21","close":50.528},{"date":"2018-05-22","close":50.3331},{"date":"2018-05-23","close":50.6645},{"date":"2018-05-24","close":50.7619},{"date":"2018-05-25","close":50.7619},{"date":"2018-05-29","close":50.45},{"date":"2018-05-30","close":50.9861},{"date":"2018-05-31","close":50.9666},{"date":"2018-06-01","close":51.7854},{"date":"2018-06-04","close":52.0972},{"date":"2018-06-05","close":52.6333},{"date":"2018-06-06","close":52.9257},{"date":"2018-06-07","close":52.5066},{"date":"2018-06-08","close":52.6528},{"date":"2018-06-11","close":52.8478},{"date":"2018-06-12","close":53.1597},{"date":"2018-06-13","close":53.4033},{"date":"2018-06-14","close":53.7932},{"date":"2018-06-15","close":53.803},{"date":"2018-06-18","close":53.9492},{"date":"2018-06-19","close":53.6763},{"date":"2018-06-20","close":53.764},{"date":"2018-06-21","close":53.4323},{"date":"2018-06-22","close":52.6713},{"date":"2018-06-25","close":51.6275},{"date":"2018-06-26","close":52.0275},{"date":"2018-06-27","close":51.1494},{"date":"2018-06-28","close":51.6958},{"date":"2018-06-29","close":51.8811},{"date":"2018-07-02","close":52.6518},{"date":"2018-07-03","close":52.164},{"date":"2018-07-05","close":52.7494},{"date":"2018-07-06","close":53.3445},{"date":"2018-07-09","close":53.8128},{"date":"2018-07-10","close":53.9103},{"date":"2018-07-11","close":53.9201},{"date":"2018-07-12","close":55.0127},{"date":"2018-07-13","close":54.7298},{"date":"2018-07-16","close":54.6615},{"date":"2018-07-17","close":54.7981},{"date":"2018-07-18","close":54.7981},{"date":"2018-07-19","close":54.3591},{"date":"2018-07-20","close":54.2225},{"date":"2018-07-23","close":54.242},{"date":"2018-07-24","close":54.0762},{"date":"2018-07-25","close":54.8956},{"date":"2018-07-26","close":54.32},{"date":"2018-07-27","close":53.3737},{"date":"2018-07-30","close":51.9884},{"date":"2018-07-31","close":52.0957},{"date":"2018-08-01","close":52.0567},{"date":"2018-08-02","close":52.8469},{"date":"2018-08-03","close":53.1299},{"date":"2018-08-06","close":53.5298},{"date":"2018-08-07","close":53.6567},{"date":"2018-08-08","close":53.9298},{"date":"2018-08-09","close":53.9786},{"date":"2018-08-10","close":53.5298},{"date":"2018-08-13","close":53.2957},{"date":"2018-08-14","close":53.5884},{"date":"2018-08-15","close":53.0128},{"date":"2018-08-16","close":53.1103},{"date":"2018-08-17","close":53.2372},{"date":"2018-08-20","close":53.5201},{"date":"2018-08-21","close":53.4713},{"date":"2018-08-22","close":53.8908},{"date":"2018-08-23","close":53.9006},{"date":"2018-08-24","close":54.4371},{"date":"2018-08-27","close":54.7591},{"date":"2018-08-28","close":54.9834},{"date":"2018-08-29","close":55.481},{"date":"2018-08-30","close":55.3932},{"date":"2018-08-31","close":55.3054},{"date":"2018-09-04","close":55.1981},{"date":"2018-09-05","close":54.1249},{"date":"2018-09-06","close":54.0274},{"date":"2018-09-07","close":53.9591},{"date":"2018-09-10","close":54.3493},{"date":"2018-09-11","close":54.7591},{"date":"2018-09-12","close":54.9444},{"date":"2018-09-13","close":55.0908},{"date":"2018-09-14","close":55.327},{"date":"2018-09-17","close":54.38},{"date":"2018-09-18","close":54.751},{"date":"2018-09-19","close":54.546},{"date":"2018-09-20","close":54.9658},{"date":"2018-09-21","close":54.8486},{"date":"2018-09-24","close":55.0146},{"date":"2018-09-25","close":55.3075},{"date":"2018-09-26","close":55.2099},{"date":"2018-09-27","close":55.4344},{"date":"2018-09-28","close":55.3758},{"date":"2018-10-01","close":55.2392},{"date":"2018-10-02","close":54.7217},{"date":"2018-10-03","close":54.8291},{"date":"2018-10-04","close":53.9504},{"date":"2018-10-05","close":53.3549},{"date":"2018-10-08","close":52.5543},{"date":"2018-10-09","close":52.6227},{"date":"2018-10-10","close":50.3284},{"date":"2018-10-11","close":49.6742},{"date":"2018-10-12","close":51.1094},{"date":"2018-10-15","close":50.6213},{"date":"2018-10-16","close":52.0467},{"date":"2018-10-17","close":52.0076},{"date":"2018-10-18","close":50.8556},{"date":"2018-10-19","close":50.5139},{"date":"2018-10-22","close":51.1192},{"date":"2018-10-23","close":50.6896},{"date":"2018-10-24","close":48.903},{"date":"2018-10-25","close":50.3284},{"date":"2018-10-26","close":48.8639},{"date":"2018-10-29","close":48.6979},{"date":"2018-10-30","close":49.684},{"date":"2018-10-31","close":50.7384},{"date":"2018-11-01","close":51.3828},{"date":"2018-11-02","close":50.963},{"date":"2018-11-05","close":50.9434},{"date":"2018-11-06","close":51.168},{"date":"2018-11-07","close":52.7105},{"date":"2018-11-08","close":52.4372},{"date":"2018-11-09","close":51.4023},{"date":"2018-11-12","close":50.0648},{"date":"2018-11-13","close":50.1526},{"date":"2018-11-14","close":49.7523},{"date":"2018-11-15","close":50.2698},{"date":"2018-11-16","close":50.2698},{"date":"2018-11-19","close":48.4929},{"date":"2018-11-20","close":47.8583},{"date":"2018-11-21","close":48.2879},{"date":"2018-11-23","close":48.1122},{"date":"2018-11-26","close":49.0006},{"date":"2018-11-27","close":48.8541},{"date":"2018-11-28","close":50.5627},{"date":"2018-11-29","close":50.3186},{"date":"2018-11-30","close":50.631},{"date":"2018-12-03","close":51.3632},{"date":"2018-12-04","close":49.9378},{"date":"2018-12-06","close":50.3284},{"date":"2018-12-07","close":48.8249},{"date":"2018-12-10","close":49.4106},{"date":"2018-12-11","close":49.4106},{"date":"2018-12-12","close":50.0062},{"date":"2018-12-13","close":49.8402},{"date":"2018-12-14","close":48.776},{"date":"2018-12-17","close":47.6338},{"date":"2018-12-18","close":48.1067},{"date":"2018-12-19","close":47.4422},{"date":"2018-12-20","close":46.7289},{"date":"2018-12-21","close":45.2729},{"date":"2018-12-24","close":44.3348},{"date":"2018-12-26","close":46.7582},{"date":"2018-12-27","close":47.1295},{"date":"2018-12-28","close":47.1472},{"date":"2018-12-31","close":47.6387},{"date":"2019-01-02","close":47.4716},{"date":"2019-01-03","close":46.3708},{"date":"2019-01-04","close":48.3168},{"date":"2019-01-07","close":49.1129},{"date":"2019-01-08","close":49.8795},{"date":"2019-01-09","close":50.3022},{"date":"2019-01-10","close":50.4987},{"date":"2019-01-11","close":50.4693},{"date":"2019-01-14","close":50.1154},{"date":"2019-01-15","close":51.1474},{"date":"2019-01-16","close":51.1278},{"date":"2019-01-17","close":51.3145},{"date":"2019-01-18","close":51.7666},{"date":"2019-01-22","close":50.9509},{"date":"2019-01-23","close":51.1081},{"date":"2019-01-24","close":51.3636},{"date":"2019-01-25","close":52.0222},{"date":"2019-01-28","close":51.7961},{"date":"2019-01-29","close":51.226},{"date":"2019-01-30","close":51.8551},{"date":"2019-01-31","close":52.7102},{"date":"2019-02-01","close":52.8084},{"date":"2019-02-04","close":53.5652},{"date":"2019-02-05","close":53.9977},{"date":"2019-02-06","close":53.8011},{"date":"2019-02-07","close":53.2212},{"date":"2019-02-08","close":53.5161},{"date":"2019-02-11","close":53.6439},{"date":"2019-02-12","close":54.3613},{"date":"2019-02-13","close":54.44},{"date":"2019-02-14","close":54.7152},{"date":"2019-02-15","close":54.9216},{"date":"2019-02-19","close":55.1476},{"date":"2019-02-20","close":55.0592},{"date":"2019-02-21","close":54.9019},{"date":"2019-02-22","close":55.5604},{"date":"2019-02-25","close":55.639},{"date":"2019-02-26","close":55.8061},{"date":"2019-02-27","close":55.8848},{"date":"2019-02-28","close":55.6587},{"date":"2019-03-01","close":56.2189},{"date":"2019-03-04","close":55.6292},{"date":"2019-03-05","close":55.6194},{"date":"2019-03-06","close":55.4818},{"date":"2019-03-07","close":54.8724},{"date":"2019-03-08","close":54.8822},{"date":"2019-03-11","close":55.9044},{"date":"2019-03-12","close":55.8258},{"date":"2019-03-13","close":56.3074},{"date":"2019-03-14","close":56.3565},{"date":"2019-03-15","close":56.7103},{"date":"2019-03-18","close":56.6612},{"date":"2019-03-19","close":56.8381},{"date":"2019-03-20","close":56.9069},{"date":"2019-03-21","close":57.8199},{"date":"2019-03-22","close":56.2934},{"date":"2019-03-25","close":56.0964},{"date":"2019-03-26","close":56.382},{"date":"2019-03-27","close":55.9191},{"date":"2019-03-28","close":56.1161},{"date":"2019-03-29","close":56.7365},{"date":"2019-04-01","close":57.5244},{"date":"2019-04-02","close":57.8494},{"date":"2019-04-03","close":58.1153},{"date":"2019-04-04","close":57.682},{"date":"2019-04-05","close":57.9282},{"date":"2019-04-08","close":58.0168},{"date":"2019-04-09","close":57.8002},{"date":"2019-04-10","close":58.3517},{"date":"2019-04-11","close":58.4994},{"date":"2019-04-12","close":58.6668},{"date":"2019-04-15","close":58.6274},{"date":"2019-04-16","close":58.5782},{"date":"2019-04-17","close":58.3024},{"date":"2019-04-18","close":58.4994},{"date":"2019-04-22","close":58.9032},{"date":"2019-04-23","close":59.6221},{"date":"2019-04-24","close":59.7108},{"date":"2019-04-25","close":59.7206},{"date":"2019-04-26","close":59.7698},{"date":"2019-04-29","close":59.9865},{"date":"2019-04-30","close":59.8191},{"date":"2019-05-01","close":59.3956},{"date":"2019-05-02","close":59.4547},{"date":"2019-05-03","close":59.8585},{"date":"2019-05-06","close":59.7206},{"date":"2019-05-07","close":58.4108},{"date":"2019-05-08","close":58.5191},{"date":"2019-05-09","close":58.1449},{"date":"2019-05-10","close":58.3221},{"date":"2019-05-13","close":56.4608},{"date":"2019-05-14","close":57.1108},{"date":"2019-05-15","close":57.8494},{"date":"2019-05-16","close":58.7456},{"date":"2019-05-17","close":58.1646},{"date":"2019-05-20","close":57.5933},{"date":"2019-05-21","close":58.1843},{"date":"2019-05-22","close":58.263},{"date":"2019-05-23","close":56.904},{"date":"2019-05-24","close":56.9827},{"date":"2019-05-28","close":56.7956},{"date":"2019-05-29","close":56.3525},{"date":"2019-05-30","close":56.5987},{"date":"2019-05-31","close":55.4562},{"date":"2019-06-03","close":54.2744},{"date":"2019-06-04","close":55.8206},{"date":"2019-06-05","close":56.4214},{"date":"2019-06-06","close":56.6282},{"date":"2019-06-07","close":57.3865},{"date":"2019-06-10","close":57.4949},{"date":"2019-06-11","close":57.554},{"date":"2019-06-12","close":57.3176},{"date":"2019-06-13","close":57.5441},{"date":"2019-06-14","close":56.9629},{"date":"2019-06-17","close":56.9037},{"date":"2019-06-18","close":57.476},{"date":"2019-06-19","close":57.8608},{"date":"2019-06-20","close":58.5713},{"date":"2019-06-21","close":58.295},{"date":"2019-06-24","close":57.4661},{"date":"2019-06-25","close":56.1637},{"date":"2019-06-26","close":56.0848},{"date":"2019-06-27","close":56.8149},{"date":"2019-06-28","close":57.0123},{"date":"2019-07-01","close":57.4464},{"date":"2019-07-02","close":57.8115},{"date":"2019-07-03","close":58.3937},{"date":"2019-07-05","close":58.4035},{"date":"2019-07-08","close":58.0681},{"date":"2019-07-09","close":58.4825},{"date":"2019-07-10","close":58.8772},{"date":"2019-07-11","close":59.0745},{"date":"2019-07-12","close":59.3113},{"date":"2019-07-15","close":59.3804},{"date":"2019-07-16","close":58.7094},{"date":"2019-07-17","close":58.8772},{"date":"2019-07-18","close":58.8772},{"date":"2019-07-19","close":58.6107},{"date":"2019-07-22","close":58.7193},{"date":"2019-07-23","close":58.4923},{"date":"2019-07-24","close":59.1633},{"date":"2019-07-25","close":58.739},{"date":"2019-07-26","close":59.6764},{"date":"2019-07-29","close":58.6206},{"date":"2019-07-30","close":58.4627},{"date":"2019-07-31","close":57.8806},{"date":"2019-08-01","close":57.7622},{"date":"2019-08-02","close":56.4795},{"date":"2019-08-05","close":54.3481},{"date":"2019-08-06","close":54.7922},{"date":"2019-08-07","close":54.9303},{"date":"2019-08-08","close":56.3709},{"date":"2019-08-09","close":56.1341},{"date":"2019-08-12","close":55.5519},{"date":"2019-08-13","close":56.4301},{"date":"2019-08-14","close":54.7231},{"date":"2019-08-15","close":54.8218},{"date":"2019-08-16","close":55.8282},{"date":"2019-08-19","close":56.213},{"date":"2019-08-20","close":55.8776},{"date":"2019-08-21","close":56.6768},{"date":"2019-08-22","close":56.7952},{"date":"2019-08-23","close":55.6407},{"date":"2019-08-26","close":56.4202},{"date":"2019-08-27","close":56.1242},{"date":"2019-08-28","close":55.8874},{"date":"2019-08-29","close":57.0616},{"date":"2019-08-30","close":56.9432},{"date":"2019-09-03","close":56.2624},{"date":"2019-09-04","close":57.0221},{"date":"2019-09-05","close":57.9102},{"date":"2019-09-06","close":57.0024},{"date":"2019-09-09","close":56.3413},{"date":"2019-09-10","close":56.5781},{"date":"2019-09-11","close":57.3675},{"date":"2019-09-12","close":57.4366},{"date":"2019-09-13","close":56.7261},{"date":"2019-09-16","close":56.9728},{"date":"2019-09-17","close":57.2589},{"date":"2019-09-18","close":57.0616},{"date":"2019-09-19","close":57.2392},{"date":"2019-09-20","close":57.0517},{"date":"2019-09-23","close":57.0024},{"date":"2019-09-24","close":55.7197},{"date":"2019-09-25","close":56.4267},{"date":"2019-09-26","close":56.2885},{"date":"2019-09-27","close":55.1726},{"date":"2019-09-30","close":55.7157},{"date":"2019-10-01","close":55.0837},{"date":"2019-10-02","close":54.1653},{"date":"2019-10-03","close":55.2417},{"date":"2019-10-04","close":55.8046},{"date":"2019-10-07","close":55.9527},{"date":"2019-10-08","close":54.4122},{"date":"2019-10-09","close":55.222},{"date":"2019-10-10","close":55.1923},{"date":"2019-10-11","close":56.3379},{"date":"2019-10-14","close":56.4662},{"date":"2019-10-15","close":56.9699},{"date":"2019-10-16","close":55.9922},{"date":"2019-10-17","close":55.8046},{"date":"2019-10-18","close":54.8862},{"date":"2019-10-21","close":55.459},{"date":"2019-10-22","close":54.8566},{"date":"2019-10-23","close":55.0738},{"date":"2019-10-24","close":56.17},{"date":"2019-10-25","close":56.5749},{"date":"2019-10-28","close":56.9797},{"date":"2019-10-29","close":56.7329},{"date":"2019-10-30","close":57.434},{"date":"2019-10-31","close":56.7822},{"date":"2019-11-01","close":57.2266},{"date":"2019-11-04","close":57.1674},{"date":"2019-11-05","close":57.1575},{"date":"2019-11-06","close":57.0094},{"date":"2019-11-07","close":57.3155},{"date":"2019-11-08","close":57.7698},{"date":"2019-11-11","close":57.908},{"date":"2019-11-12","close":58.0166},{"date":"2019-11-13","close":58.0364},{"date":"2019-11-14","close":57.908},{"date":"2019-11-15","close":58.7474},{"date":"2019-11-18","close":58.935},{"date":"2019-11-19","close":59.3103},{"date":"2019-11-20","close":59.4485},{"date":"2019-11-21","close":59.1918},{"date":"2019-11-22","close":59.3202},{"date":"2019-11-25","close":60.0213},{"date":"2019-11-26","close":60.1497},{"date":"2019-11-27","close":60.4459},{"date":"2019-11-29","close":60.2978},{"date":"2019-12-02","close":59.0338},{"date":"2019-12-03","close":59.0634},{"date":"2019-12-04","close":58.9252},{"date":"2019-12-05","close":58.6783},{"date":"2019-12-06","close":59.1424},{"date":"2019-12-09","close":59.1622},{"date":"2019-12-10","close":58.8264},{"date":"2019-12-11","close":58.6487},{"date":"2019-12-12","close":58.7968},{"date":"2019-12-13","close":58.9767},{"date":"2019-12-16","close":59.54},{"date":"2019-12-17","close":59.0557},{"date":"2019-12-18","close":59.2831},{"date":"2019-12-19","close":59.629},{"date":"2019-12-20","close":59.797},{"date":"2019-12-23","close":59.9057},{"date":"2019-12-24","close":59.8662},{"date":"2019-12-26","close":60.3604},{"date":"2019-12-27","close":60.1331},{"date":"2019-12-30","close":59.3424},{"date":"2019-12-31","close":59.6685},{"date":"2020-01-02","close":60.7656},{"date":"2020-01-03","close":60.3999},{"date":"2020-01-06","close":61.1313},{"date":"2020-01-07","close":61.1116},{"date":"2020-01-08","close":61.7441},{"date":"2020-01-09","close":62.5249},{"date":"2020-01-10","close":62.5447},{"date":"2020-01-13","close":63.4837},{"date":"2020-01-14","close":63.2662},{"date":"2020-01-15","close":63.4936},{"date":"2020-01-16","close":64.2942},{"date":"2020-01-17","close":64.1459},{"date":"2020-01-21","close":63.9877},{"date":"2020-01-22","close":64.225},{"date":"2020-01-23","close":64.4819},{"date":"2020-01-24","close":63.9779},{"date":"2020-01-27","close":62.7622},{"date":"2020-01-28","close":63.6319},{"date":"2020-01-29","close":63.5529},{"date":"2020-01-30","close":64.1558},{"date":"2020-01-31","close":63.4244},{"date":"2020-02-03","close":64.3139},{"date":"2020-02-04","close":65.9151},{"date":"2020-02-05","close":65.3616},{"date":"2020-02-06","close":65.7174},{"date":"2020-02-07","close":65.5296},{"date":"2020-02-10","close":66.3796},{"date":"2020-02-11","close":66.3006},{"date":"2020-02-12","close":67.1901},{"date":"2020-02-13","close":66.8738},{"date":"2020-02-14","close":67.1407},{"date":"2020-02-18","close":67.4273},{"date":"2020-02-19","close":67.8622},{"date":"2020-02-20","close":67.3384},{"date":"2020-02-21","close":65.6087},{"date":"2020-02-24","close":63.2069},{"date":"2020-02-25","close":61.5069},{"date":"2020-02-26","close":61.4278},{"date":"2020-02-27","close":58.7691},{"date":"2020-02-28","close":58.6801},{"date":"2020-03-02","close":60.2319},{"date":"2020-03-03","close":58.6307},{"date":"2020-03-04","close":60.4098},{"date":"2020-03-05","close":59.115},{"date":"2020-03-06","close":57.4743},{"date":"2020-03-09","close":53.1255},{"date":"2020-03-10","close":55.3888},{"date":"2020-03-11","close":52.4632},{"date":"2020-03-12","close":47.4521},{"date":"2020-03-13","close":51.0499},{"date":"2020-03-16","close":45.4655},{"date":"2020-03-17","close":48.7469},{"date":"2020-03-18","close":47.808},{"date":"2020-03-19","close":48.9446},{"date":"2020-03-20","close":48.4208},{"date":"2020-03-23","close":48.5196},{"date":"2020-03-24","close":52.5522},{"date":"2020-03-25","close":52.2557},{"date":"2020-03-26","close":55.1408},{"date":"2020-03-27","close":53.2022},{"date":"2020-03-30","close":54.666},{"date":"2020-03-31","close":53.8946},{"date":"2020-04-01","close":51.5999},{"date":"2020-04-02","close":51.4812},{"date":"2020-04-03","close":50.6108},{"date":"2020-04-06","close":53.9045},{"date":"2020-04-07","close":53.5583},{"date":"2020-04-08","close":55.2892},{"date":"2020-04-09","close":55.9321},{"date":"2020-04-13","close":56.3178},{"date":"2020-04-14","close":58.5927},{"date":"2020-04-15","close":57.93},{"date":"2020-04-16","close":58.8696},{"date":"2020-04-17","close":60.1158},{"date":"2020-04-20","close":60.4323},{"date":"2020-04-21","close":57.9003},{"date":"2020-04-22","close":59.4927},{"date":"2020-04-23","close":59.3839},{"date":"2020-04-24","close":60.3137},{"date":"2020-04-27","close":60.9467},{"date":"2020-04-28","close":60.0367},{"date":"2020-04-29","close":61.9852},{"date":"2020-04-30","close":61.8665},{"date":"2020-05-01","close":59.4631},{"date":"2020-05-04","close":60.2939},{"date":"2020-05-05","close":61.4808},{"date":"2020-05-06","close":62.4698},{"date":"2020-05-07","close":64.5963},{"date":"2020-05-08","close":65.4074},{"date":"2020-05-11","close":66.2184},{"date":"2020-05-12","close":64.7842},{"date":"2020-05-13","close":63.538},{"date":"2020-05-14","close":63.9633},{"date":"2020-05-15","close":65.0414},{"date":"2020-05-18","close":65.6645},{"date":"2020-05-19","close":66.0206},{"date":"2020-05-20","close":67.3361},{"date":"2020-05-21","close":67.2174},{"date":"2020-05-22","close":67.9493},{"date":"2020-05-26","close":67.6328},{"date":"2020-05-27","close":67.791},{"date":"2020-05-28","close":67.6724},{"date":"2020-05-29","close":69.9274},{"date":"2020-06-01","close":70.8077},{"date":"2020-06-02","close":71.0253},{"date":"2020-06-03","close":71.411},{"date":"2020-06-04","close":69.5516},{"date":"2020-06-05","close":69.8582},{"date":"2020-06-08","close":70.9363},{"date":"2020-06-09","close":70.4912},{"date":"2020-06-10","close":71.2924},{"date":"2020-06-11","close":67.3262},{"date":"2020-06-12","close":68.4142},{"date":"2020-06-15","close":69.967},{"date":"2020-06-16","close":71.2627},{"date":"2020-06-17","close":71.1539},{"date":"2020-06-18","close":71.9254},{"date":"2020-06-19","close":71.6682},{"date":"2020-06-22","close":73.0133},{"date":"2020-06-23","close":73.2606},{"date":"2020-06-24","close":71.8858},{"date":"2020-06-25","close":72.9883},{"date":"2020-06-26","close":72.6023},{"date":"2020-06-29","close":72.246},{"date":"2020-06-30","close":73.7306},{"date":"2020-07-01","close":74.7202},{"date":"2020-07-02","close":74.8885},{"date":"2020-07-06","close":75.7792},{"date":"2020-07-07","close":75.126},{"date":"2020-07-08","close":77.0558},{"date":"2020-07-09","close":77.8971},{"date":"2020-07-10","close":77.3033},{"date":"2020-07-13","close":73.7306},{"date":"2020-07-14","close":74.1165},{"date":"2020-07-15","close":74.1264},{"date":"2020-07-16","close":73.3248},{"date":"2020-07-17","close":73.978},{"date":"2020-07-20","close":77.0756},{"date":"2020-07-21","close":76.4521},{"date":"2020-07-22","close":76.6303},{"date":"2020-07-23","close":75.0765},{"date":"2020-07-24","close":74.1264},{"date":"2020-07-27","close":75.2348},{"date":"2020-07-28","close":74.4827},{"date":"2020-07-29","close":76.1553},{"date":"2020-07-30","close":76.6501},{"date":"2020-07-31","close":77.2241},{"date":"2020-08-03","close":78.7977},{"date":"2020-08-04","close":78.9263},{"date":"2020-08-05","close":78.7086},{"date":"2020-08-06","close":78.0752},{"date":"2020-08-07","close":75.9276},{"date":"2020-08-10","close":75.0468},{"date":"2020-08-11","close":74.1165},{"date":"2020-08-12","close":74.74},{"date":"2020-08-13","close":75.1161},{"date":"2020-08-14","close":74.7499},{"date":"2020-08-17","close":75.4526},{"date":"2020-08-18","close":76.4225},{"date":"2020-08-19","close":76.4422},{"date":"2020-08-20","close":77.8179},{"date":"2020-08-21","close":77.3626},{"date":"2020-08-24","close":77.6101},{"date":"2020-08-25","close":78.4513},{"date":"2020-08-26","close":81.1135},{"date":"2020-08-27","close":81.0739},{"date":"2020-08-28","close":82.2021},{"date":"2020-08-31","close":82.3209},{"date":"2020-09-01","close":84.5774},{"date":"2020-09-02","close":84.5872},{"date":"2020-09-03","close":79.7675},{"date":"2020-09-04","close":77.6101},{"date":"2020-09-08","close":75.4229},{"date":"2020-09-09","close":77.5111},{"date":"2020-09-10","close":76.1651},{"date":"2020-09-11","close":75.2843},{"date":"2020-09-14","close":76.561},{"date":"2020-09-15","close":77.5012},{"date":"2020-09-16","close":77.0163},{"date":"2020-09-17","close":75.9078},{"date":"2020-09-18","close":75.8287},{"date":"2020-09-21","close":76.175},{"date":"2020-09-22","close":76.9866},{"date":"2020-09-23","close":75.0765},{"date":"2020-09-24","close":74.622},{"date":"2020-09-25","close":76.1964},{"date":"2020-09-28","close":77.3748},{"date":"2020-09-29","close":77.553},{"date":"2020-09-30","close":77.7214},{"date":"2020-10-01","close":78.6323},{"date":"2020-10-02","close":77.8105},{"date":"2020-10-05","close":78.8502},{"date":"2020-10-06","close":78.8502},{"date":"2020-10-07","close":80.8207},{"date":"2020-10-08","close":81.5832},{"date":"2020-10-09","close":83.0388},{"date":"2020-10-12","close":84.2963},{"date":"2020-10-13","close":84.831},{"date":"2020-10-14","close":83.8309},{"date":"2020-10-15","close":82.9001},{"date":"2020-10-16","close":83.118},{"date":"2020-10-19","close":82.3357},{"date":"2020-10-20","close":81.8505},{"date":"2020-10-21","close":81.1475},{"date":"2020-10-22","close":80.7613},{"date":"2020-10-23","close":81.296},{"date":"2020-10-26","close":79.0284},{"date":"2020-10-27","close":79.2463},{"date":"2020-10-28","close":76.4341},{"date":"2020-10-29","close":76.6519},{"date":"2020-10-30","close":75.3844},{"date":"2020-11-02","close":75.2062},{"date":"2020-11-03","close":77.0381},{"date":"2020-11-04","close":80.1275},{"date":"2020-11-05","close":82.4446},{"date":"2020-11-06","close":83.217},{"date":"2020-11-09","close":80.9494},{"date":"2020-11-10","close":79.3651},{"date":"2020-11-11","close":81.0088},{"date":"2020-11-12","close":80.989},{"date":"2020-11-13","close":81.8109},{"date":"2020-11-16","close":82.3654},{"date":"2020-11-17","close":83.0289},{"date":"2020-11-18","close":82.2763},{"date":"2020-11-19","close":83.7121},{"date":"2020-11-20","close":84.3458},{"date":"2020-11-23","close":85.2073},{"date":"2020-11-24","close":85.8707},{"date":"2020-11-25","close":87.158},{"date":"2020-11-27","close":88.9998},{"date":"2020-11-30","close":88.9305},{"date":"2020-12-01","close":88.475},{"date":"2020-12-02","close":88.5245},{"date":"2020-12-03","close":89.0988},{"date":"2020-12-04","close":90.1088},{"date":"2020-12-07","close":90.1881},{"date":"2020-12-08","close":90.6931},{"date":"2020-12-09","close":89.0592},{"date":"2020-12-10","close":91.0},{"date":"2020-12-11","close":91.6041},{"date":"2020-12-14","close":91.4753},{"date":"2020-12-15","close":91.9803},{"date":"2020-12-16","close":93.2478},{"date":"2020-12-17","close":95.0797},{"date":"2020-12-18","close":95.5946},{"date":"2020-12-21","close":95.753},{"date":"2020-12-22","close":97.1888},{"date":"2020-12-23","close":96.4759},{"date":"2020-12-24","close":95.9647},{"date":"2020-12-28","close":95.0929},{"date":"2020-12-29","close":94.3301},{"date":"2020-12-30","close":94.3994},{"date":"2020-12-31","close":94.1419},{"date":"2021-01-04","close":92.6955},{"date":"2021-01-05","close":93.5772},{"date":"2021-01-06","close":91.8337},{"date":"2021-01-07","close":94.5778},{"date":"2021-01-08","close":96.143},{"date":"2021-01-11","close":95.0137},{"date":"2021-01-12","close":95.7765},{"date":"2021-01-13","close":95.5783},{"date":"2021-01-14","close":96.7176},{"date":"2021-01-15","close":95.6774},{"date":"2021-01-19","close":96.9157},{"date":"2021-01-20","close":98.2333},{"date":"2021-01-21","close":98.0748},{"date":"2021-01-22","close":99.214},{"date":"2021-01-25","close":98.9763},{"date":"2021-01-26","close":99.6202},{"date":"2021-01-27","close":98.9961},{"date":"2021-01-28","close":98.897},{"date":"2021-01-29","close":97.8866},{"date":"2021-02-01","close":100.0165},{"date":"2021-02-02","close":102.2256},{"date":"2021-02-03","close":103.137},{"date":"2021-02-04","close":104.8013},{"date":"2021-02-05","close":106.3963},{"date":"2021-02-08","close":108.4271},{"date":"2021-02-09","close":110.6561},{"date":"2021-02-10","close":108.9126},{"date":"2021-02-11","close":108.9126},{"date":"2021-02-12","close":109.4574},{"date":"2021-02-16","close":108.12},{"date":"2021-02-17","close":107.2879},{"date":"2021-02-18","close":106.4953},{"date":"2021-02-19","close":107.3275},{"date":"2021-02-22","close":103.246},{"date":"2021-02-23","close":101.443},{"date":"2021-02-24","close":102.9884},{"date":"2021-02-25","close":98.6395},{"date":"2021-02-26","close":98.9763},{"date":"2021-03-01","close":102.1068},{"date":"2021-03-02","close":100.383},{"date":"2021-03-03","close":96.9256},{"date":"2021-03-04","close":93.4187},{"date":"2021-03-05","close":93.8942},{"date":"2021-03-08","close":91.6455},{"date":"2021-03-09","close":95.7468},{"date":"2021-03-10","close":95.5189},{"date":"2021-03-11","close":98.8178},{"date":"2021-03-12","close":97.6983},{"date":"2021-03-15","close":98.3225},{"date":"2021-03-16","close":97.629},{"date":"2021-03-17","close":98.0451},{"date":"2021-03-18","close":94.766},{"date":"2021-03-19","close":95.7567},{"date":"2021-03-22","close":96.777},{"date":"2021-03-23","close":95.6576},{"date":"2021-03-24","close":92.7649},{"date":"2021-03-25","close":93.3081},{"date":"2021-03-26","close":94.6562},{"date":"2021-03-29","close":93.546},{"date":"2021-03-30","close":93.1991},{"date":"2021-03-31","close":94.9239},{"date":"2021-04-01","close":97.4119},{"date":"2021-04-05","close":98.3537},{"date":"2021-04-06","close":98.6411},{"date":"2021-04-07","close":98.0662},{"date":"2021-04-08","close":99.3152},{"date":"2021-04-09","close":99.6919},{"date":"2021-04-12","close":99.9298},{"date":"2021-04-13","close":101.5059},{"date":"2021-04-14","close":100.6038},{"date":"2021-04-15","close":101.9321},{"date":"2021-04-16","close":101.5059},{"date":"2021-04-19","close":100.3263},{"date":"2021-04-20","close":99.226},{"date":"2021-04-21","close":100.0785},{"date":"2021-04-22","close":99.9694},{"date":"2021-04-23","close":101.2878},{"date":"2021-04-26","close":102.5765},{"date":"2021-04-27","close":102.3782},{"date":"2021-04-28","close":102.3485},{"date":"2021-04-29","close":100.7525},{"date":"2021-04-30","close":99.7513},{"date":"2021-05-03","close":98.4032},{"date":"2021-05-04","close":96.4802},{"date":"2021-05-05","close":95.9845},{"date":"2021-05-06","close":95.4294},{"date":"2021-05-07","close":96.3513},{"date":"2021-05-10","close":94.7058},{"date":"2021-05-11","close":94.4679},{"date":"2021-05-12","close":91.9401},{"date":"2021-05-13","close":91.4346},{"date":"2021-05-14","close":94.0813},{"date":"2021-05-17","close":93.8335},{"date":"2021-05-18","close":94.1209},{"date":"2021-05-19","close":93.6451},{"date":"2021-05-20","close":95.4889},{"date":"2021-05-21","close":95.3898},{"date":"2021-05-24","close":96.6288},{"date":"2021-05-25","close":96.5595},{"date":"2021-05-26","close":97.4516},{"date":"2021-05-27","close":97.2434},{"date":"2021-05-28","close":97.174},{"date":"2021-06-01","close":97.3227},{"date":"2021-06-02","close":97.8382},{"date":"2021-06-03","close":96.8568},{"date":"2021-06-04","close":98.4131},{"date":"2021-06-07","close":99.2161},{"date":"2021-06-08","close":100.2073},{"date":"2021-06-09","close":100.2271},{"date":"2021-06-10","close":101.1193},{"date":"2021-06-11","close":101.6149},{"date":"2021-06-14","close":102.6954},{"date":"2021-06-15","close":101.8528},{"date":"2021-06-16","close":101.9321},{"date":"2021-06-17","close":103.3497},{"date":"2021-06-18","close":103.4091},{"date":"2021-06-21","close":103.6569},{"date":"2021-06-22","close":104.1327},{"date":"2021-06-23","close":104.2418},{"date":"2021-06-24","close":104.8635},{"date":"2021-06-25","close":105.1908},{"date":"2021-06-28","close":106.0733},{"date":"2021-06-29","close":106.6385},{"date":"2021-06-30","close":105.0718},{"date":"2021-07-01","close":104.8635},{"date":"2021-07-02","close":105.3494},{"date":"2021-07-06","close":106.1427},{"date":"2021-07-07","close":106.0336},{"date":"2021-07-08","close":104.8338},{"date":"2021-07-09","close":106.0039},{"date":"2021-07-12","close":104.8338},{"date":"2021-07-13","close":104.4272},{"date":"2021-07-14","close":103.3563},{"date":"2021-07-15","close":102.3647},{"date":"2021-07-16","close":102.1068},{"date":"2021-07-19","close":101.9085},{"date":"2021-07-20","close":103.7133},{"date":"2021-07-21","close":104.8338},{"date":"2021-07-22","close":105.4585},{"date":"2021-07-23","close":105.8551},{"date":"2021-07-26","close":106.0237},{"date":"2021-07-27","close":104.3181},{"date":"2021-07-28","close":105.6965},{"date":"2021-07-29","close":105.4783},{"date":"2021-07-30","close":104.923},{"date":"2021-08-02","close":105.3693},{"date":"2021-08-03","close":105.4982},{"date":"2021-08-04","close":105.8849},{"date":"2021-08-05","close":106.9459},{"date":"2021-08-06","close":106.4997},{"date":"2021-08-09","close":106.8765},{"date":"2021-08-10","close":105.637},{"date":"2021-08-11","close":105.4188},{"date":"2021-08-12","close":105.8551},{"date":"2021-08-13","close":105.3792},{"date":"2021-08-16","close":104.2686},{"date":"2021-08-17","close":103.4059},{"date":"2021-08-18","close":102.7216},{"date":"2021-08-19","close":102.3547},{"date":"2021-08-20","close":103.8025},{"date":"2021-08-23","close":105.4684},{"date":"2021-08-24","close":106.8468},{"date":"2021-08-25","close":107.4913},{"date":"2021-08-26","close":107.3327},{"date":"2021-08-27","close":107.9375},{"date":"2021-08-30","close":108.9192},{"date":"2021-08-31","close":108.6218},{"date":"2021-09-01","close":109.3258},{"date":"2021-09-02","close":109.7919},{"date":"2021-09-03","close":111.9437},{"date":"2021-09-07","close":110.8331},{"date":"2021-09-08","close":109.6629},{"date":"2021-09-09","close":109.7423},{"date":"2021-09-10","close":108.7903},{"date":"2021-09-13","close":108.5028},{"date":"2021-09-14","close":108.4631},{"date":"2021-09-15","close":109.2961},{"date":"2021-09-16","close":110.1588},{"date":"2021-09-17","close":109.4349},{"date":"2021-09-20","close":106.8864},{"date":"2021-09-21","close":106.9558},{"date":"2021-09-22","close":108.6912},{"date":"2021-09-23","close":110.329},{"date":"2021-09-24","close":109.6147},{"date":"2021-09-27","close":108.7219},{"date":"2021-09-28","close":105.2797},{"date":"2021-09-29","close":104.6746},{"date":"2021-09-30","close":104.5159},{"date":"2021-10-01","close":106.0436},{"date":"2021-10-04","close":103.0874},{"date":"2021-10-05","close":104.506},{"date":"2021-10-06","close":105.6964},{"date":"2021-10-07","close":107.2736},{"date":"2021-10-08","close":106.8173},{"date":"2021-10-11","close":106.5991},{"date":"2021-10-12","close":107.2439},{"date":"2021-10-13","close":109.9818},{"date":"2021-10-14","close":111.2019},{"date":"2021-10-15","close":111.6285},{"date":"2021-10-18","close":112.2038},{"date":"2021-10-19","close":113.9299},{"date":"2021-10-20","close":113.8803},{"date":"2021-10-21","close":114.7036},{"date":"2021-10-22","close":113.9795},{"date":"2021-10-25","close":114.0985},{"date":"2021-10-26","close":112.9577},{"date":"2021-10-27","close":111.807},{"date":"2021-10-28","close":112.432},{"date":"2021-10-29","close":112.8288},{"date":"2021-11-01","close":113.0371},{"date":"2021-11-02","close":113.7712},{"date":"2021-11-03","close":115.1004},{"date":"2021-11-04","close":117.015},{"date":"2021-11-05","close":115.6361},{"date":"2021-11-08","close":117.63},{"date":"2021-11-09","close":118.4732},{"date":"2021-11-10","close":115.4377},{"date":"2021-11-11","close":116.271},{"date":"2021-11-12","close":118.2053},{"date":"2021-11-15","close":116.8761},{"date":"2021-11-16","close":118.6021},{"date":"2021-11-17","close":117.1042},{"date":"2021-11-18","close":116.0527},{"date":"2021-11-19","close":114.7235},{"date":"2021-11-22","close":110.0413},{"date":"2021-11-23","close":108.3648},{"date":"2021-11-24","close":110.2496},{"date":"2021-11-26","close":108.6227},{"date":"2021-11-29","close":110.3786},{"date":"2021-11-30","close":107.5613},{"date":"2021-12-01","close":102.5022},{"date":"2021-12-02","close":104.5258},{"date":"2021-12-03","close":101.0142},{"date":"2021-12-06","close":101.3614},{"date":"2021-12-07","close":105.9642},{"date":"2021-12-08","close":106.9165},{"date":"2021-12-09","close":104.3473},{"date":"2021-12-10","close":104.5258},{"date":"2021-12-13","close":103.4743},{"date":"2021-12-14","close":101.3415},{"date":"2021-12-15","close":103.881},{"date":"2021-12-16","close":100.9547},{"date":"2021-12-17","close":102.3335},{"date":"2021-12-20","close":100.6471},{"date":"2021-12-21","close":104.8829},{"date":"2021-12-22","close":104.8631},{"date":"2021-12-23","close":105.5789},{"date":"2021-12-27","close":106.3177},{"date":"2021-12-28","close":105.0997},{"date":"2021-12-29","close":104.5107},{"date":"2021-12-30","close":105.3194},{"date":"2021-12-31","close":104.1413},{"date":"2022-01-03","close":103.2926},{"date":"2022-01-04","close":101.0063},{"date":"2022-01-05","close":97.1825},{"date":"2022-01-06","close":97.2724},{"date":"2022-01-07","close":97.3423},{"date":"2022-01-10","close":98.2907},{"date":"2022-01-11","close":99.7883},{"date":"2022-01-12","close":99.4988},{"date":"2022-01-13","close":95.4753},{"date":"2022-01-14","close":95.2956},{"date":"2022-01-18","close":93.2988},{"date":"2022-01-19","close":92.8496},{"date":"2022-01-20","close":92.1906},{"date":"2022-01-21","close":89.2155},{"date":"2022-01-24","close":91.2422},{"date":"2022-01-25","close":87.9175},{"date":"2022-01-26","close":86.6097},{"date":"2022-01-27","close":85.8409},{"date":"2022-01-28","close":88.7762},{"date":"2022-01-31","close":92.4901},{"date":"2022-02-01","close":93.3388},{"date":"2022-02-02","close":92.2405},{"date":"2022-02-03","close":89.4351},{"date":"2022-02-04","close":91.6116},{"date":"2022-02-07","close":91.332},{"date":"2022-02-08","close":93.0393},{"date":"2022-02-09","close":95.9745},{"date":"2022-02-10","close":94.3871},{"date":"2022-02-11","close":90.6132},{"date":"2022-02-14","close":90.4634},{"date":"2022-02-15","close":92.9194},{"date":"2022-02-16","close":91.9111},{"date":"2022-02-17","close":87.7878},{"date":"2022-02-18","close":85.9408},{"date":"2022-02-22","close":84.4332},{"date":"2022-02-23","close":81.2783},{"date":"2022-02-24","close":85.172},{"date":"2022-02-25","close":85.9108},{"date":"2022-02-28","close":86.4699},{"date":"2022-03-01","close":85.7311},{"date":"2022-03-02","close":86.9791},{"date":"2022-03-03","close":85.0023},{"date":"2022-03-04","close":82.9057},{"date":"2022-03-07","close":80.0703},{"date":"2022-03-08","close":79.8906},{"date":"2022-03-09","close":83.6045},{"date":"2022-03-10","close":82.6661},{"date":"2022-03-11","close":80.26},{"date":"2022-03-14","close":77.0651},{"date":"2022-03-15","close":79.0719},{"date":"2022-03-16","close":83.6445},{"date":"2022-03-17","close":85.6712},{"date":"2022-03-18","close":88.5366},{"date":"2022-03-21","close":87.8077},{"date":"2022-03-22","close":90.3137},{"date":"2022-03-23","close":89.2754},{"date":"2022-03-24","close":90.5932},{"date":"2022-03-25","close":89.3371},{"date":"2022-03-28","close":90.956},{"date":"2022-03-29","close":93.6641},{"date":"2022-03-30","close":91.8553},{"date":"2022-03-31","close":90.4563},{"date":"2022-04-01","close":91.4856},{"date":"2022-04-04","close":93.6041},{"date":"2022-04-05","close":90.5562},{"date":"2022-04-06","close":87.3685},{"date":"2022-04-07","close":87.3685},{"date":"2022-04-08","close":85.4498},{"date":"2022-04-11","close":84.8702},{"date":"2022-04-12","close":84.3906},{"date":"2022-04-13","close":86.7989},{"date":"2022-04-14","close":84.4006},{"date":"2022-04-18","close":83.0415},{"date":"2022-04-19","close":85.3899},{"date":"2022-04-20","close":83.4712},{"date":"2022-04-21","close":80.7631},{"date":"2022-04-22","close":78.5647},{"date":"2022-04-25","close":80.3135},{"date":"2022-04-26","close":76.8659},{"date":"2022-04-27","close":76.6261},{"date":"2022-04-28","close":79.3741},{"date":"2022-04-29","close":75.7267},{"date":"2022-05-02","close":77.6853},{"date":"2022-05-03","close":76.5561},{"date":"2022-05-04","close":78.5047},{"date":"2022-05-05","close":73.0885},{"date":"2022-05-06","close":70.7102},{"date":"2022-05-09","close":66.3333},{"date":"2022-05-10","close":66.5931},{"date":"2022-05-11","close":63.885},{"date":"2022-05-12","close":65.5738},{"date":"2022-05-13","close":69.7109},{"date":"2022-05-16","close":67.3726},{"date":"2022-05-17","close":68.6916},{"date":"2022-05-18","close":65.4439},{"date":"2022-05-19","close":66.5931},{"date":"2022-05-20","close":66.4932},{"date":"2022-05-23","close":67.3126},{"date":"2022-05-24","close":64.7044},{"date":"2022-05-25","close":66.5631},{"date":"2022-05-26","close":68.6717},{"date":"2022-05-27","close":71.5396},{"date":"2022-05-31","close":70.3705},{"date":"2022-06-01","close":70.0907},{"date":"2022-06-02","close":73.5182},{"date":"2022-06-03","close":71.4097},{"date":"2022-06-06","close":71.6895},{"date":"2022-06-07","close":72.8187},{"date":"2022-06-08","close":72.7188},{"date":"2022-06-09","close":70.2405},{"date":"2022-06-10","close":67.3526},{"date":"2022-06-13","close":62.8857},{"date":"2022-06-14","close":63.1056},{"date":"2022-06-15","close":65.0442},{"date":"2022-06-16","close":61.9464},{"date":"2022-06-17","close":63.5453},{"date":"2022-06-21","close":65.1741},{"date":"2022-06-22","close":65.384},{"date":"2022-06-23","close":68.4418},{"date":"2022-06-24","close":71.6472},{"date":"2022-06-27","close":70.5874},{"date":"2022-06-28","close":67.8179},{"date":"2022-06-29","close":67.398},{"date":"2022-06-30","close":65.8883},{"date":"2022-07-01","close":66.7381},{"date":"2022-07-05","close":69.5176},{"date":"2022-07-06","close":69.0477},{"date":"2022-07-07","close":71.4073},{"date":"2022-07-08","close":71.1673},{"date":"2022-07-11","close":68.5578},{"date":"2022-07-12","close":66.5481},{"date":"2022-07-13","close":66.1182},{"date":"2022-07-14","close":64.6685},{"date":"2022-07-15","close":65.8483},{"date":"2022-07-18","close":65.9683},{"date":"2022-07-19","close":67.658},{"date":"2022-07-20","close":70.6274},{"date":"2022-07-21","close":71.5073},{"date":"2022-07-22","close":68.9077},{"date":"2022-07-25","close":68.0479},{"date":"2022-07-26","close":65.5383},{"date":"2022-07-27","close":68.5678},{"date":"2022-07-28","close":69.5676},{"date":"2022-07-29","close":70.2375},{"date":"2022-08-01","close":70.5974},{"date":"2022-08-02","close":71.2173},{"date":"2022-08-03","close":74.2868},{"date":"2022-08-04","close":74.4668},{"date":"2022-08-05","close":75.3966},{"date":"2022-08-08","close":76.2664},{"date":"2022-08-09","close":74.4867},{"date":"2022-08-10","close":77.8861},{"date":"2022-08-11","close":76.5064},{"date":"2022-08-12","close":78.0861},{"date":"2022-08-15","close":77.9861},{"date":"2022-08-16","close":77.5962},{"date":"2022-08-17","close":75.6265},{"date":"2022-08-18","close":75.9465},{"date":"2022-08-19","close":73.5369},{"date":"2022-08-22","close":71.5273},{"date":"2022-08-23","close":71.3573},{"date":"2022-08-24","close":72.0972},{"date":"2022-08-25","close":73.6769},{"date":"2022-08-26","close":70.5874},{"date":"2022-08-29","close":69.4276},{"date":"2022-08-30","close":69.0577},{"date":"2022-08-31","close":68.4878},{"date":"2022-09-01","close":66.2882},{"date":"2022-09-02","close":65.9083},{"date":"2022-09-06","close":65.3084},{"date":"2022-09-07","close":66.8281},{"date":"2022-09-08","close":67.7979},{"date":"2022-09-09","close":70.3575},{"date":"2022-09-12","close":72.1272},{"date":"2022-09-13","close":68.1079},{"date":"2022-09-14","close":68.4178},{"date":"2022-09-15","close":67.1381},{"date":"2022-09-16","close":65.5183},{"date":"2022-09-19","close":65.9783},{"date":"2022-09-20","close":64.5685},{"date":"2022-09-21","close":63.7087},{"date":"2022-09-22","close":61.789},{"date":"2022-09-23","close":60.68},{"date":"2022-09-26","close":59.85},{"date":"2022-09-27","close":60.41},{"date":"2022-09-28","close":62.59},{"date":"2022-09-29","close":61.12},{"date":"2022-09-30","close":60.41},{"date":"2022-10-03","close":61.68},{"date":"2022-10-04","close":65.15},{"date":"2022-10-05","close":64.92},{"date":"2022-10-06","close":64.57},{"date":"2022-10-07","close":61.5},{"date":"2022-10-10","close":59.24},{"date":"2022-10-11","close":58.22},{"date":"2022-10-12","close":57.94},{"date":"2022-10-13","close":58.57},{"date":"2022-10-14","close":56.79},{"date":"2022-10-17","close":59.76},{"date":"2022-10-18","close":60.99},{"date":"2022-10-19","close":59.39},{"date":"2022-10-20","close":60.35},{"date":"2022-10-21","close":61.59},{"date":"2022-10-24","close":61.85},{"date":"2022-10-25","close":64.34},{"date":"2022-10-26","close":62.75},{"date":"2022-10-27","close":63.39},{"date":"2022-10-28","close":64.34},{"date":"2022-10-31","close":64.11},{"date":"2022-11-01","close":63.66},{"date":"2022-11-02","close":60.17},{"date":"2022-11-03","close":59.09},{"date":"2022-11-04","close":57.33},{"date":"2022-11-07","close":57.44},{"date":"2022-11-08","close":57.79},{"date":"2022-11-09","close":55.97},{"date":"2022-11-10","close":62.28},{"date":"2022-11-11","close":64.21},{"date":"2022-11-14","close":63.36},{"date":"2022-11-15","close":65.05},{"date":"2022-11-16","close":62.64},{"date":"2022-11-17","close":61.31},{"date":"2022-11-18","close":60.91},{"date":"2022-11-21","close":59.98},{"date":"2022-11-22","close":60.33},{"date":"2022-11-23","close":61.81},{"date":"2022-11-25","close":61.63},{"date":"2022-11-28","close":60.53},{"date":"2022-11-29","close":60.08},{"date":"2022-11-30","close":62.81},{"date":"2022-12-01","close":63.9},{"date":"2022-12-02","close":63.32},{"date":"2022-12-05","close":60.52},{"date":"2022-12-06","close":59.19},{"date":"2022-12-07","close":59.02},{"date":"2022-12-08","close":60.1},{"date":"2022-12-09","close":59.91},{"date":"2022-12-12","close":61.62},{"date":"2022-12-13","close":62.3},{"date":"2022-12-14","close":62.35},{"date":"2022-12-15","close":59.98},{"date":"2022-12-16","close":59.51},{"date":"2022-12-19","close":57.8},{"date":"2022-12-20","close":58.23},{"date":"2022-12-21","close":58.55},{"date":"2022-12-22","close":57.19},{"date":"2022-12-23","close":56.71},{"date":"2022-12-27","close":55.91},{"date":"2022-12-28","close":55.5},{"date":"2022-12-29","close":57.69},{"date":"2022-12-30","close":57.61},{"date":"2023-01-03","close":57.56},{"date":"2023-01-04","close":57.86},{"date":"2023-01-05","close":55.57},{"date":"2023-01-06","close":56.2},{"date":"2023-01-09","close":57.31},{"date":"2023-01-10","close":57.94},{"date":"2023-01-11","close":59.29},{"date":"2023-01-12","close":59.88},{"date":"2023-01-13","close":60.2},{"date":"2023-01-17","close":60.69},{"date":"2023-01-18","close":59.85},{"date":"2023-01-19","close":58.66},{"date":"2023-01-20","close":60.56},{"date":"2023-01-23","close":62.43},{"date":"2023-01-24","close":62.01},{"date":"2023-01-25","close":61.84},{"date":"2023-01-26","close":63.13},{"date":"2023-01-27","close":64.23},{"date":"2023-01-30","close":62.81},{"date":"2023-01-31","close":64.05},{"date":"2023-02-01","close":66.3},{"date":"2023-02-02","close":69.65},{"date":"2023-02-03","close":66.87},{"date":"2023-02-06","close":65.49},{"date":"2023-02-07","close":66.97},{"date":"2023-02-08","close":65.73},{"date":"2023-02-09","close":65.39},{"date":"2023-02-10","close":64.4},{"date":"2023-02-13","close":65.98},{"date":"2023-02-14","close":67.1},{"date":"2023-02-15","close":68.6},{"date":"2023-02-16","close":66.66},{"date":"2023-02-17","close":65.61},{"date":"2023-02-21","close":63.69},{"date":"2023-02-22","close":64.28},{"date":"2023-02-23","close":64.48},{"date":"2023-02-24","close":62.84},{"date":"2023-02-27","close":62.92},{"date":"2023-02-28","close":63.08},{"date":"2023-03-01","close":62.68},{"date":"2023-03-02","close":63.15},{"date":"2023-03-03","close":64.92},{"date":"2023-03-06","close":64.89},{"date":"2023-03-07","close":64.22},{"date":"2023-03-08","close":64.35},{"date":"2023-03-09","close":62.32},{"date":"2023-03-10","close":59.89},{"date":"2023-03-13","close":60.33},{"date":"2023-03-14","close":61.39},{"date":"2023-03-15","close":61.78},{"date":"2023-03-16","close":63.51},{"date":"2023-03-17","close":62.93},{"date":"2023-03-20","close":62.73},{"date":"2023-03-21","close":64.44},{"date":"2023-03-22","close":62.69},{"date":"2023-03-23","close":63.6},{"date":"2023-03-24","close":63.23},{"date":"2023-03-27","close":63.52},{"date":"2023-03-28","close":63.3},{"date":"2023-03-29","close":64.46},{"date":"2023-03-30","close":64.85},{"date":"2023-03-31","close":66.9},{"date":"2023-04-03","close":66.24},{"date":"2023-04-04","close":66.26},{"date":"2023-04-05","close":64.57},{"date":"2023-04-06","close":65.02},{"date":"2023-04-10","close":65.05},{"date":"2023-04-11","close":64.93},{"date":"2023-04-12","close":64.74},{"date":"2023-04-13","close":65.94},{"date":"2023-04-14","close":65.41},{"date":"2023-04-17","close":65.77},{"date":"2023-04-18","close":65.87},{"date":"2023-04-19","close":65.28},{"date":"2023-04-20","close":64.27},{"date":"2023-04-21","close":64.69},{"date":"2023-04-24","close":63.81},{"date":"2023-04-25","close":61.82},{"date":"2023-04-26","close":62.65},{"date":"2023-04-27","close":63.83},{"date":"2023-04-28","close":63.3},{"date":"2023-05-01","close":62.95},{"date":"2023-05-02","close":61.32},{"date":"2023-05-03","close":60.7},{"date":"2023-05-04","close":61.19},{"date":"2023-05-05","close":62.34},{"date":"2023-05-08","close":63.06},{"date":"2023-05-09","close":63.23},{"date":"2023-05-10","close":64.53},{"date":"2023-05-11","close":64.68},{"date":"2023-05-12","close":64.44},{"date":"2023-05-15","close":65.7},{"date":"2023-05-16","close":65.52},{"date":"2023-05-17","close":67.16},{"date":"2023-05-18","close":68.43},{"date":"2023-05-19","close":68.05},{"date":"2023-05-22","close":69.03},{"date":"2023-05-23","close":68.04},{"date":"2023-05-24","close":67.96},{"date":"2023-05-25","close":69.05},{"date":"2023-05-26","close":70.93},{"date":"2023-05-30","close":71.92},{"date":"2023-05-31","close":72.33},{"date":"2023-06-01","close":73.29},{"date":"2023-06-02","close":74.9},{"date":"2023-06-05","close":75.21},{"date":"2023-06-06","close":75.64},{"date":"2023-06-07","close":73.35},{"date":"2023-06-08","close":73.62},{"date":"2023-06-09","close":74.11},{"date":"2023-06-12","close":75.66},{"date":"2023-06-13","close":76.82},{"date":"2023-06-14","close":76.93},{"date":"2023-06-15","close":78.04},{"date":"2023-06-16","close":77.15},{"date":"2023-06-20","close":76.1},{"date":"2023-06-21","close":74.44},{"date":"2023-06-22","close":74.85},{"date":"2023-06-23","close":73.84},{"date":"2023-06-26","close":73.22},{"date":"2023-06-27","close":74.42},{"date":"2023-06-28","close":75.08},{"date":"2023-06-29","close":75.07},{"date":"2023-06-30","close":75.94},{"date":"2023-07-03","close":75.94},{"date":"2023-07-05","close":75.81},{"date":"2023-07-06","close":74.82},{"date":"2023-07-07","close":74.95},{"date":"2023-07-10","close":76.02},{"date":"2023-07-11","close":77.09},{"date":"2023-07-12","close":77.46},{"date":"2023-07-13","close":79.56},{"date":"2023-07-14","close":78.8},{"date":"2023-07-17","close":79.71},{"date":"2023-07-18","close":80.51},{"date":"2023-07-19","close":81.11},{"date":"2023-07-20","close":78.55},{"date":"2023-07-21","close":78.53},{"date":"2023-07-24","close":78.35},{"date":"2023-07-25","close":79.16},{"date":"2023-07-26","close":78.9},{"date":"2023-07-27","close":78.14},{"date":"2023-07-28","close":79.2},{"date":"2023-07-31","close":80.47},{"date":"2023-08-01","close":80.95},{"date":"2023-08-02","close":77.83},{"date":"2023-08-03","close":78.12},{"date":"2023-08-04","close":78.15},{"date":"2023-08-07","close":78.68},{"date":"2023-08-08","close":77.08},{"date":"2023-08-09","close":76.28},{"date":"2023-08-10","close":76.98},{"date":"2023-08-11","close":77.02},{"date":"2023-08-14","close":77.7},{"date":"2023-08-15","close":76.9},{"date":"2023-08-16","close":76.25},{"date":"2023-08-17","close":75.33},{"date":"2023-08-18","close":75.61},{"date":"2023-08-21","close":76.37},{"date":"2023-08-22","close":76.56},{"date":"2023-08-23","close":77.9},{"date":"2023-08-24","close":75.92},{"date":"2023-08-25","close":76.77},{"date":"2023-08-28","close":77.21},{"date":"2023-08-29","close":78.5},{"date":"2023-08-30","close":79.25},{"date":"2023-08-31","close":80.31},{"date":"2023-09-01","close":81.3},{"date":"2023-09-05","close":81.53},{"date":"2023-09-06","close":81.22},{"date":"2023-09-07","close":81.07},{"date":"2023-09-08","close":80.94},{"date":"2023-09-11","close":81.67},{"date":"2023-09-12","close":79.85},{"date":"2023-09-13","close":79.52},{"date":"2023-09-14","close":79.71},{"date":"2023-09-15","close":78.55},{"date":"2023-09-18","close":78.07},{"date":"2023-09-19","close":77.59},{"date":"2023-09-20","close":77.03},{"date":"2023-09-21","close":75.17},{"date":"2023-09-22","close":75.5},{"date":"2023-09-25","close":75.46},{"date":"2023-09-26","close":73.93},{"date":"2023-09-27","close":74.8},{"date":"2023-09-28","close":75.56},{"date":"2023-09-29","close":75.91},{"date":"2023-10-02","close":76.15},{"date":"2023-10-03","close":74.11},{"date":"2023-10-04","close":74.86},{"date":"2023-10-05","close":74.47},{"date":"2023-10-06","close":76.33},{"date":"2023-10-09","close":76.71},{"date":"2023-10-10","close":77.35},{"date":"2023-10-11","close":77.84},{"date":"2023-10-12","close":76.78},{"date":"2023-10-13","close":75.53},{"date":"2023-10-16","close":76.97},{"date":"2023-10-17","close":77.44},{"date":"2023-10-18","close":75.91},{"date":"2023-10-19","close":75.52},{"date":"2023-10-20","close":73.56},{"date":"2023-10-23","close":73.3},{"date":"2023-10-24","close":74.68},{"date":"2023-10-25","close":71.87},{"date":"2023-10-26","close":70.93},{"date":"2023-10-27","close":71.25},{"date":"2023-10-30","close":71.92},{"date":"2023-10-31","close":73.08},{"date":"2023-11-01","close":72.88},{"date":"2023-11-02","close":73.77},{"date":"2023-11-03","close":75.47},{"date":"2023-11-06","close":75.3},{"date":"2023-11-07","close":76.87},{"date":"2023-11-08","close":76.77},{"date":"2023-11-09","close":75.51},{"date":"2023-11-10","close":77.05},{"date":"2023-11-13","close":76.77},{"date":"2023-11-14","close":79.68},{"date":"2023-11-15","close":79.82},{"date":"2023-11-16","close":78.79},{"date":"2023-11-17","close":79.39},{"date":"2023-11-20","close":80.4},{"date":"2023-11-21","close":79.75},{"date":"2023-11-22","close":80.21},{"date":"2023-11-24","close":80.41},{"date":"2023-11-27","close":80.15},{"date":"2023-11-28","close":80.65},{"date":"2023-11-29","close":82.28},{"date":"2023-11-30","close":81.91},{"date":"2023-12-01","close":83.79},{"date":"2023-12-04","close":83.33},{"date":"2023-12-05","close":83.53},{"date":"2023-12-06","close":82.34},{"date":"2023-12-07","close":82.67},{"date":"2023-12-08","close":83.31},{"date":"2023-12-11","close":83.76},{"date":"2023-12-12","close":83.81},{"date":"2023-12-13","close":85.35},{"date":"2023-12-14","close":86.43},{"date":"2023-12-15","close":86.81},{"date":"2023-12-18","close":87.55},{"date":"2023-12-19","close":88.17},{"date":"2023-12-20","close":86.62},{"date":"2023-12-21","close":88.0},{"date":"2023-12-22","close":88.08},{"date":"2023-12-26","close":88.67},{"date":"2023-12-27","close":88.65},{"date":"2023-12-28","close":88.75},{"date":"2023-12-29","close":87.67},{"date":"2024-01-02","close":85.19},{"date":"2024-01-03","close":83.69},{"date":"2024-01-04","close":83.32},{"date":"2024-01-05","close":83.43},{"date":"2024-01-08","close":86.09},{"date":"2024-01-09","close":86.0},{"date":"2024-01-10","close":87.07},{"date":"2024-01-11","close":87.51},{"date":"2024-01-12","close":87.56},{"date":"2024-01-16","close":87.29},{"date":"2024-01-17","close":86.89},{"date":"2024-01-18","close":87.85},{"date":"2024-01-19","close":89.45},{"date":"2024-01-22","close":90.64},{"date":"2024-01-23","close":91.02},{"date":"2024-01-24","close":90.92},{"date":"2024-01-25","close":91.34},{"date":"2024-01-26","close":91.22},{"date":"2024-01-29","close":93.42},{"date":"2024-01-30","close":92.69},{"date":"2024-01-31","close":89.73},{"date":"2024-02-01","close":91.02},{"date":"2024-02-02","close":92.6},{"date":"2024-02-05","close":91.63},{"date":"2024-02-06","close":91.57},{"date":"2024-02-07","close":92.82},{"date":"2024-02-08","close":95.02},{"date":"2024-02-09","close":96.99},{"date":"2024-02-12","close":96.24},{"date":"2024-02-13","close":93.12},{"date":"2024-02-14","close":94.87},{"date":"2024-02-15","close":94.55},{"date":"2024-02-16","close":93.24},{"date":"2024-02-20","close":91.26},{"date":"2024-02-21","close":89.31},{"date":"2024-02-22","close":91.78},{"date":"2024-02-23","close":92.07},{"date":"2024-02-26","close":92.57},{"date":"2024-02-27","close":93.03},{"date":"2024-02-28","close":92.8},{"date":"2024-02-29","close":94.79},{"date":"2024-03-01","close":96.8},{"date":"2024-03-04","close":97.12},{"date":"2024-03-05","close":93.77},{"date":"2024-03-06","close":95.39},{"date":"2024-03-07","close":96.4},{"date":"2024-03-08","close":95.65},{"date":"2024-03-11","close":94.97},{"date":"2024-03-12","close":95.96},{"date":"2024-03-13","close":95.59},{"date":"2024-03-14","close":94.87},{"date":"2024-03-15","close":93.23},{"date":"2024-03-18","close":94.88},{"date":"2024-03-19","close":94.84},{"date":"2024-03-20","close":96.24},{"date":"2024-03-21","close":96.58},{"date":"2024-03-22","close":96.08},{"date":"2024-03-25","close":95.86},{"date":"2024-03-26","close":95.78},{"date":"2024-03-27","close":95.62},{"date":"2024-03-28","close":95.6},{"date":"2024-04-01","close":95.58},{"date":"2024-04-02","close":94.38},{"date":"2024-04-03","close":95.2},{"date":"2024-04-04","close":94.15},{"date":"2024-04-05","close":95.4},{"date":"2024-04-08","close":96.0},{"date":"2024-04-09","close":96.46},{"date":"2024-04-10","close":95.01},{"date":"2024-04-11","close":96.05},{"date":"2024-04-12","close":93.68},{"date":"2024-04-15","close":91.44},{"date":"2024-04-16","close":91.55},{"date":"2024-04-17","close":90.76},{"date":"2024-04-18","close":90.1},{"date":"2024-04-19","close":88.77},{"date":"2024-04-22","close":89.87},{"date":"2024-04-23","close":92.22},{"date":"2024-04-24","close":92.28},{"date":"2024-04-25","close":91.62},{"date":"2024-04-26","close":92.99},{"date":"2024-04-29","close":92.88},{"date":"2024-04-30","close":90.6},{"date":"2024-05-01","close":90.86},{"date":"2024-05-02","close":91.41},{"date":"2024-05-03","close":91.75},{"date":"2024-05-06","close":93.12},{"date":"2024-05-07","close":92.78},{"date":"2024-05-08","close":92.49},{"date":"2024-05-09","close":93.07},{"date":"2024-05-10","close":93.23},{"date":"2024-05-13","close":93.74},{"date":"2024-05-14","close":94.58},{"date":"2024-05-15","close":96.52},{"date":"2024-05-16","close":95.99},{"date":"2024-05-17","close":96.27},{"date":"2024-05-20","close":96.97},{"date":"2024-05-21","close":96.62},{"date":"2024-05-22","close":96.3},{"date":"2024-05-23","close":95.06},{"date":"2024-05-24","close":95.02},{"date":"2024-05-28","close":94.94},{"date":"2024-05-29","close":95.03},{"date":"2024-05-30","close":91.18},{"date":"2024-05-31","close":89.95},{"date":"2024-06-03","close":89.46},{"date":"2024-06-04","close":89.49},{"date":"2024-06-05","close":90.91},{"date":"2024-06-06","close":91.35},{"date":"2024-06-07","close":90.89},{"date":"2024-06-10","close":91.3},{"date":"2024-06-11","close":91.39},{"date":"2024-06-12","close":92.73},{"date":"2024-06-13","close":91.87},{"date":"2024-06-14","close":92.09},{"date":"2024-06-17","close":92.32},{"date":"2024-06-18","close":92.19},{"date":"2024-06-20","close":92.02},{"date":"2024-06-21","close":92.62},{"date":"2024-06-24","close":91.91},{"date":"2024-06-25","close":92.43},{"date":"2024-06-26","close":93.21},{"date":"2024-06-27","close":95.2},{"date":"2024-06-28","close":95.53},{"date":"2024-07-01","close":96.54},{"date":"2024-07-02","close":96.63},{"date":"2024-07-03","close":96.78},{"date":"2024-07-05","close":97.55},{"date":"2024-07-08","close":97.18},{"date":"2024-07-09","close":95.76},{"date":"2024-07-10","close":95.49},{"date":"2024-07-11","close":95.39},{"date":"2024-07-12","close":96.2},{"date":"2024-07-15","close":96.33},{"date":"2024-07-16","close":97.06},{"date":"2024-07-17","close":95.27},{"date":"2024-07-18","close":93.68},{"date":"2024-07-19","close":93.6},{"date":"2024-07-22","close":94.46},{"date":"2024-07-23","close":95.5},{"date":"2024-07-24","close":92.03},{"date":"2024-07-25","close":93.22},{"date":"2024-07-26","close":94.05},{"date":"2024-07-29","close":93.71},{"date":"2024-07-30","close":93.01},{"date":"2024-07-31","close":95.27},{"date":"2024-08-01","close":92.25},{"date":"2024-08-02","close":89.45},{"date":"2024-08-05","close":86.45},{"date":"2024-08-06","close":88.24},{"date":"2024-08-07","close":89.15},{"date":"2024-08-08","close":91.08},{"date":"2024-08-09","close":91.82},{"date":"2024-08-12","close":90.91},{"date":"2024-08-13","close":93.37},{"date":"2024-08-14","close":94.05},{"date":"2024-08-15","close":96.26},{"date":"2024-08-16","close":96.71},{"date":"2024-08-19","close":97.55},{"date":"2024-08-20","close":97.47},{"date":"2024-08-21","close":98.18},{"date":"2024-08-22","close":96.57},{"date":"2024-08-23","close":97.89},{"date":"2024-08-26","close":97.62},{"date":"2024-08-27","close":96.97},{"date":"2024-08-28","close":95.71},{"date":"2024-08-29","close":96.78},{"date":"2024-08-30","close":97.93},{"date":"2024-09-03","close":95.03},{"date":"2024-09-04","close":95.38},{"date":"2024-09-05","close":95.42},{"date":"2024-09-06","close":93.47},{"date":"2024-09-09","close":94.16},{"date":"2024-09-10","close":94.58},{"date":"2024-09-11","close":96.35},{"date":"2024-09-12","close":97.72},{"date":"2024-09-13","close":98.43},{"date":"2024-09-16","close":99.36},{"date":"2024-09-17","close":99.33},{"date":"2024-09-18","close":99.09},{"date":"2024-09-19","close":101.37},{"date":"2024-09-20","close":101.8},{"date":"2024-09-23","close":102.21},{"date":"2024-09-24","close":102.35},{"date":"2024-09-25","close":101.96},{"date":"2024-09-26","close":102.48},{"date":"2024-09-27","close":102.08},{"date":"2024-09-30","close":102.26},{"date":"2024-10-01","close":99.98},{"date":"2024-10-02","close":100.88},{"date":"2024-10-03","close":100.74},{"date":"2024-10-04","close":103.19},{"date":"2024-10-07","close":101.51},{"date":"2024-10-08","close":102.81},{"date":"2024-10-09","close":104.52},{"date":"2024-10-10","close":105.76},{"date":"2024-10-11","close":106.35},{"date":"2024-10-14","close":106.59},{"date":"2024-10-15","close":105.8},{"date":"2024-10-16","close":105.93},{"date":"2024-10-17","close":106.32},{"date":"2024-10-18","close":106.84},{"date":"2024-10-21","close":106.72},{"date":"2024-10-22","close":105.47},{"date":"2024-10-23","close":104.2},{"date":"2024-10-24","close":104.98},{"date":"2024-10-25","close":105.28},{"date":"2024-10-28","close":105.61},{"date":"2024-10-29","close":107.03},{"date":"2024-10-30","close":107.05},{"date":"2024-10-31","close":105.3},{"date":"2024-11-01","close":107.37},{"date":"2024-11-04","close":107.03},{"date":"2024-11-05","close":108.71},{"date":"2024-11-06","close":113.57},{"date":"2024-11-07","close":117.33},{"date":"2024-11-08","close":117.68},{"date":"2024-11-11","close":119.27},{"date":"2024-11-12","close":119.33},{"date":"2024-11-13","close":119.94},{"date":"2024-11-14","close":118.19},{"date":"2024-11-15","close":115.58},{"date":"2024-11-18","close":115.56},{"date":"2024-11-19","close":116.97},{"date":"2024-11-20","close":117.62},{"date":"2024-11-21","close":120.94},{"date":"2024-11-22","close":122.95},{"date":"2024-11-25","close":123.66},{"date":"2024-11-26","close":123.93},{"date":"2024-11-27","close":121.47},{"date":"2024-11-29","close":121.98},{"date":"2024-12-02","close":122.54},{"date":"2024-12-03","close":123.33},{"date":"2024-12-04","close":127.62},{"date":"2024-12-05","close":126.88},{"date":"2024-12-06","close":130.46},{"date":"2024-12-09","close":127.99},{"date":"2024-12-10","close":124.63},{"date":"2024-12-11","close":126.91},{"date":"2024-12-12","close":126.91},{"date":"2024-12-13","close":125.45},{"date":"2024-12-16","close":127.16},{"date":"2024-12-17","close":126.27},{"date":"2024-12-18","close":120.74},{"date":"2024-12-19","close":120.9},{"date":"2024-12-20","close":123.22},{"date":"2024-12-23","close":122.93},{"date":"2024-12-24","close":123.78},{"date":"2024-12-26","close":123.78},{"date":"2024-12-27","close":121.69},{"date":"2024-12-30","close":120.09},{"date":"2024-12-31","close":119.12},{"date":"2025-01-02","close":119.68},{"date":"2025-01-03","close":121.81},{"date":"2025-01-06","close":123.42},{"date":"2025-01-07","close":120.42},{"date":"2025-01-08","close":120.73},{"date":"2025-01-10","close":118.49},{"date":"2025-01-13","close":117.45},{"date":"2025-01-14","close":118.67},{"date":"2025-01-15","close":121.06},{"date":"2025-01-16","close":121.6},{"date":"2025-01-17","close":122.22},{"date":"2025-01-21","close":124.66},{"date":"2025-01-22","close":126.41},{"date":"2025-01-23","close":126.75},{"date":"2025-01-24","close":127.38},{"date":"2025-01-27","close":123.72},{"date":"2025-01-28","close":128.41},{"date":"2025-01-29","close":127.5},{"date":"2025-01-30","close":128.05},{"date":"2025-01-31","close":128.33},{"date":"2025-02-03","close":127.03},{"date":"2025-02-04","close":129.01},{"date":"2025-02-05","close":129.99},{"date":"2025-02-06","close":129.2},{"date":"2025-02-07","close":128.94},{"date":"2025-02-10","close":131.18},{"date":"2025-02-11","close":129.42},{"date":"2025-02-12","close":129.52},{"date":"2025-02-13","close":130.79},{"date":"2025-02-14","close":129.41},{"date":"2025-02-18","close":130.74},{"date":"2025-02-19","close":128.87},{"date":"2025-02-20","close":126.62},{"date":"2025-02-21","close":121.78},{"date":"2025-02-24","close":120.27},{"date":"2025-02-25","close":118.21},{"date":"2025-02-26","close":119.68},{"date":"2025-02-27","close":116.95},{"date":"2025-02-28","close":117.7},{"date":"2025-03-03","close":114.72},{"date":"2025-03-04","close":114.45},{"date":"2025-03-05","close":116.45},{"date":"2025-03-06","close":110.62},{"date":"2025-03-07","close":110.29},{"date":"2025-03-10","close":104.76},{"date":"2025-03-11","close":105.15},{"date":"2025-03-12","close":106.58},{"date":"2025-03-13","close":103.47},{"date":"2025-03-14","close":107.27},{"date":"2025-03-17","close":108.66},{"date":"2025-03-18","close":106.97},{"date":"2025-03-19","close":108.97},{"date":"2025-03-20","close":108.14},{"date":"2025-03-21","close":108.54},{"date":"2025-03-24","close":111.38},{"date":"2025-03-25","close":111.82},{"date":"2025-03-26","close":108.65},{"date":"2025-03-27","close":106.65},{"date":"2025-03-28","close":103.53},{"date":"2025-03-31","close":102.23},{"date":"2025-04-01","close":103.4},{"date":"2025-04-02","close":105.07},{"date":"2025-04-03","close":96.8},{"date":"2025-04-04","close":90.72},{"date":"2025-04-07","close":91.14},{"date":"2025-04-08","close":89.46},{"date":"2025-04-09","close":100.22},{"date":"2025-04-10","close":95.86},{"date":"2025-04-11","close":96.31},{"date":"2025-04-14","close":96.55},{"date":"2025-04-15","close":97.35},{"date":"2025-04-16","close":95.68},{"date":"2025-04-17","close":95.35},{"date":"2025-04-21","close":92.16},{"date":"2025-04-22","close":94.55},{"date":"2025-04-23","close":97.83},{"date":"2025-04-24","close":102.02},{"date":"2025-04-25","close":103.33},{"date":"2025-04-28","close":103.65},{"date":"2025-04-29","close":104.5},{"date":"2025-04-30","close":104.07},{"date":"2025-05-01","close":105.27},{"date":"2025-05-02","close":107.05},{"date":"2025-05-05","close":107.29},{"date":"2025-05-06","close":106.59},{"date":"2025-05-07","close":107.06},{"date":"2025-05-08","close":109.23},{"date":"2025-05-09","close":108.85},{"date":"2025-05-12","close":114.06},{"date":"2025-05-13","close":116.45},{"date":"2025-05-14","close":116.79},{"date":"2025-05-15","close":116.13},{"date":"2025-05-16","close":116.89},{"date":"2025-05-19","close":116.41},{"date":"2025-05-20","close":116.12},{"date":"2025-05-21","close":113.58},{"date":"2025-05-22","close":114.4},{"date":"2025-05-23","close":113.38},{"date":"2025-05-27","close":115.77},{"date":"2025-05-28","close":115.38},{"date":"2025-05-29","close":114.49},{"date":"2025-05-30","close":114.77},{"date":"2025-06-02","close":115.61},{"date":"2025-06-03","close":117.05},{"date":"2025-06-04","close":117.15},{"date":"2025-06-05","close":118.01},{"date":"2025-06-06","close":119.04},{"date":"2025-06-09","close":118.72},{"date":"2025-06-10","close":118.24},{"date":"2025-06-11","close":117.36},{"date":"2025-06-12","close":117.61},{"date":"2025-06-13","close":115.66},{"date":"2025-06-16","close":117.45},{"date":"2025-06-17","close":116.63},{"date":"2025-06-18","close":116.3},{"date":"2025-06-20","close":114.75},{"date":"2025-06-23","close":116.53},{"date":"2025-06-24","close":118.88},{"date":"2025-06-25","close":118.26},{"date":"2025-06-26","close":119.93},{"date":"2025-06-27","close":120.06},{"date":"2025-06-30","close":121.64},{"date":"2025-07-01","close":120.34},{"date":"2025-07-02","close":120.78},{"date":"2025-07-03","close":123.14},{"date":"2025-07-07","close":122.55},{"date":"2025-07-08","close":122.75},{"date":"2025-07-09","close":123.61},{"date":"2025-07-10","close":121.35},{"date":"2025-07-11","close":119.04},{"date":"2025-07-14","close":119.67},{"date":"2025-07-15","close":119.91},{"date":"2025-07-16","close":120.49},{"date":"2025-07-17","close":122.4},{"date":"2025-07-18","close":123.45},{"date":"2025-07-21","close":123.39},{"date":"2025-07-22","close":122.87},{"date":"2025-07-23","close":124.06},{"date":"2025-07-24","close":123.79},{"date":"2025-07-25","close":124.66},{"date":"2025-07-28","close":125.59},{"date":"2025-07-29","close":125.25},{"date":"2025-07-30","close":125.03},{"date":"2025-07-31","close":123.1},{"date":"2025-08-01","close":118.75},{"date":"2025-08-04","close":121.16},{"date":"2025-08-05","close":120.36},{"date":"2025-08-06","close":123.98},{"date":"2025-08-07","close":122.4},{"date":"2025-08-08","close":120.45},{"date":"2025-08-11","close":118.24},{"date":"2025-08-12","close":119.74},{"date":"2025-08-13","close":121.02},{"date":"2025-08-14","close":119.68},{"date":"2025-08-15","close":121.06},{"date":"2025-08-18","close":122.18},{"date":"2025-08-19","close":120.09},{"date":"2025-08-20","close":119.16},{"date":"2025-08-21","close":118.95},{"date":"2025-08-22","close":122.06},{"date":"2025-08-25","close":121.56},{"date":"2025-08-26","close":121.11},{"date":"2025-08-27","close":125.08},{"date":"2025-08-28","close":128.99},{"date":"2025-08-29","close":127.56},{"date":"2025-09-02","close":126.11},{"date":"2025-09-03","close":126.96},{"date":"2025-09-04","close":127.77},{"date":"2025-09-05","close":129.21},{"date":"2025-09-08","close":131.3},{"date":"2025-09-09","close":132.44},{"date":"2025-09-10","close":134.7},{"date":"2025-09-11","close":135.33},{"date":"2025-09-12","close":133.25},{"date":"2025-09-15","close":135.43},{"date":"2025-09-16","close":134.75},{"date":"2025-09-17","close":134.74},{"date":"2025-09-18","close":136.63},{"date":"2025-09-19","close":137.37},{"date":"2025-09-22","close":138.53},{"date":"2025-09-23","close":136.52},{"date":"2025-09-24","close":135.22},{"date":"2025-09-25","close":134.03},{"date":"2025-09-26","close":134.49},{"date":"2025-09-29","close":135.17},{"date":"2025-09-30","close":134.42},{"date":"2025-10-01","close":134.49},{"date":"2025-10-02","close":135.8},{"date":"2025-10-03","close":135.06},{"date":"2025-10-06","close":136.57},{"date":"2025-10-07","close":134.29},{"date":"2025-10-08","close":137.53},{"date":"2025-10-09","close":137.49},{"date":"2025-10-10","close":132.78},{"date":"2025-10-13","close":134.94},{"date":"2025-10-14","close":133.7},{"date":"2025-10-15","close":134.52},{"date":"2025-10-16","close":133.77},{"date":"2025-10-17","close":133.18},{"date":"2025-10-20","close":134.43},{"date":"2025-10-21","close":135.64},{"date":"2025-10-22","close":134.43},{"date":"2025-10-23","close":136.68},{"date":"2025-10-24","close":138.5},{"date":"2025-10-27","close":140.79},{"date":"2025-10-28","close":141.13},{"date":"2025-10-29","close":140.72},{"date":"2025-10-30","close":139.39},{"date":"2025-10-31","close":142.49},{"date":"2025-11-03","close":143.46},{"date":"2025-11-04","close":138.07},{"date":"2025-11-05","close":138.49},{"date":"2025-11-06","close":136.92},{"date":"2025-11-07","close":137.04},{"date":"2025-11-10","close":139.58},{"date":"2025-11-11","close":137.48},{"date":"2025-11-12","close":136.26},{"date":"2025-11-13","close":131.965},{"date":"2025-11-14","close":131.95},{"date":"2025-11-17","close":128.81},{"date":"2025-11-18","close":127.44},{"date":"2025-11-19","close":126.9},{"date":"2025-11-20","close":123.65},{"date":"2025-11-21","close":124.45},{"date":"2025-11-24","close":126.8},{"date":"2025-11-25","close":128.47},{"date":"2025-11-26","close":127.82},{"date":"2025-11-28","close":128.84},{"date":"2025-12-01","close":128.41},{"date":"2025-12-02","close":131.22},{"date":"2025-12-03","close":130.99},{"date":"2025-12-04","close":131.25},{"date":"2025-12-05","close":132.19},{"date":"2025-12-08","close":133.7},{"date":"2025-12-09","close":134.59},{"date":"2025-12-10","close":135.55},{"date":"2025-12-11","close":134.42},{"date":"2025-12-12","close":131.66},{"date":"2025-12-15","close":129.42},{"date":"2025-12-16","close":129.89},{"date":"2025-12-17","close":128.16},{"date":"2025-12-18","close":129.82},{"date":"2025-12-19","close":132.22},{"date":"2025-12-22","close":133.34},{"date":"2025-12-23","close":132.34},{"date":"2025-12-24","close":132.12},{"date":"2025-12-26","close":132.41},{"date":"2025-12-29","close":131.78},{"date":"2025-12-30","close":131.36},{"date":"2025-12-31","close":130.08},{"date":"2026-01-02","close":127.77},{"date":"2026-01-05","close":128.57},{"date":"2026-01-06","close":130.41},{"date":"2026-01-07","close":131.06},{"date":"2026-01-08","close":128.74},{"date":"2026-01-09","close":128.95},{"date":"2026-01-12","close":130.37},{"date":"2026-01-13","close":128.84},{"date":"2026-01-14","close":126.22},{"date":"2026-01-15","close":125.34},{"date":"2026-01-16","close":124.2},{"date":"2026-01-20","close":120.18},{"date":"2026-01-21","close":120.36},{"date":"2026-01-22","close":123.59},{"date":"2026-01-23","close":123.35},{"date":"2026-01-26","close":126.56},{"date":"2026-01-27","close":126.98},{"date":"2026-01-28","close":126.58},{"date":"2026-01-29","close":121.63},{"date":"2026-01-30","close":119.13},{"date":"2026-02-02","close":119.3},{"date":"2026-02-03","close":113.98},{"date":"2026-02-04","close":111.91},{"date":"2026-02-05","close":108.01},{"date":"2026-02-06","close":112.67},{"date":"2026-02-09","close":114.72},{"date":"2026-02-10","close":115.78},{"date":"2026-02-11","close":113.07},{"date":"2026-02-12","close":111.45},{"date":"2026-02-13","close":114.26},{"date":"2026-02-17","close":112.07},{"date":"2026-02-18","close":113.44},{"date":"2026-02-19","close":113.3},{"date":"2026-02-20","close":111.43},{"date":"2026-02-23","close":105.69},{"date":"2026-02-24","close":108.0},{"date":"2026-02-25","close":109.93},{"date":"2026-02-26","close":111.4},{"date":"2026-02-27","close":109.65},{"date":"2026-03-02","close":110.42},{"date":"2026-03-03","close":109.87},{"date":"2026-03-04","close":111.59},{"date":"2026-03-05","close":113.5},{"date":"2026-03-06","close":113.17},{"date":"2026-03-09","close":113.67},{"date":"2026-03-10","close":112.36},{"date":"2026-03-11","close":113.35},{"date":"2026-03-12","close":111.72},{"date":"2026-03-13","close":111.65},{"date":"2026-03-16","close":112.56},{"date":"2026-03-17","close":113.49},{"date":"2026-03-18","close":113.26},{"date":"2026-03-19","close":113.63},{"date":"2026-03-20","close":111.44},{"date":"2026-03-23","close":113.86},{"date":"2026-03-24","close":110.63},{"date":"2026-03-25","close":111.47},{"date":"2026-03-26","close":109.92},{"date":"2026-03-27","close":106.0},{"date":"2026-03-30","close":105.19},{"date":"2026-03-31","close":109.36},{"date":"2026-04-01","close":110.33},{"date":"2026-04-02","close":111.83},{"date":"2026-04-06","close":111.16},{"date":"2026-04-07","close":111.33},{"date":"2026-04-08","close":111.57},{"date":"2026-04-09","close":107.84},{"date":"2026-04-10","close":104.16},{"date":"2026-04-13","close":109.42},{"date":"2026-04-14","close":109.3},{"date":"2026-04-15","close":113.69},{"date":"2026-04-16","close":116.63},{"date":"2026-04-17","close":117.17},{"date":"2026-04-20","close":119.24},{"date":"2026-04-21","close":120.34},{"date":"2026-04-22","close":122.1},{"date":"2026-04-23","close":117.04},{"date":"2026-04-24","close":118.54},{"date":"2026-04-27","close":119.23},{"date":"2026-04-28","close":117.87},{"date":"2026-04-29","close":118.83},{"date":"2026-04-30","close":118.77},{"date":"2026-05-01","close":124.39},{"date":"2026-05-04","close":126.64},{"date":"2026-05-05","close":130.28},{"date":"2026-05-06","close":129.62},{"date":"2026-05-07","close":129.49},{"date":"2026-05-08","close":129.89},{"date":"2026-05-11","close":128.16},{"date":"2026-05-12","close":125.585},{"date":"2026-05-13","close":125.62},{"date":"2026-05-14","close":128.1},{"date":"2026-05-15","close":128.5},{"date":"2026-05-18","close":129.29},{"date":"2026-05-19","close":128.11},{"date":"2026-05-20","close":129.29},{"date":"2026-05-21","close":129.77},{"date":"2026-05-22","close":133.03},{"date":"2026-05-26","close":133.62},{"date":"2026-05-27","close":132.31},{"date":"2026-05-28","close":135.01},{"date":"2026-05-29","close":144.57},{"date":"2026-06-01","close":155.17},{"date":"2026-06-02","close":153.09},{"date":"2026-06-03","close":147.74},{"date":"2026-06-04","close":147.99},{"date":"2026-06-05","close":140.76},{"date":"2026-06-08","close":139.95},{"date":"2026-06-09","close":136.3},{"date":"2026-06-10","close":133.63},{"date":"2026-06-11","close":133.78},{"date":"2026-06-12","close":134.02},{"date":"2026-06-15","close":136.73},{"date":"2026-06-16","close":135.32},{"date":"2026-06-17","close":131.92},{"date":"2026-06-18","close":131.88},{"date":"2026-06-22","close":129.54},{"date":"2026-06-23","close":129.36},{"date":"2026-06-24","close":129.08},{"date":"2026-06-25","close":126.52},{"date":"2026-06-26","close":129.57},{"date":"2026-06-29","close":132.9},{"date":"2026-06-30","close":134.56},{"date":"2026-07-01","close":136.3},{"date":"2026-07-02","close":134.86},{"date":"2026-07-06","close":137.56},{"date":"2026-07-07","close":139.01},{"date":"2026-07-08","close":138.85},{"date":"2026-07-09","close":141.85},{"date":"2026-07-10","close":139.765},{"date":"2026-07-13","close":139.99},{"date":"2026-07-14","close":139.31},{"date":"2026-07-15","close":137.03},{"date":"2026-07-16","close":136.38},{"date":"2026-07-17","close":136.1},{"date":"2026-07-20","close":136.66},{"date":"2026-07-21","close":136.02},{"date":"2026-07-22","close":133.19},{"date":"2026-07-23","close":129.72},{"date":"2026-07-24","close":131.96},{"date":"2026-07-27","close":135.84},{"date":"2026-07-28","close":137.9},{"date":"2026-07-29","close":138.56},{"date":"2026-07-30","close":140.03},{"date":"2026-07-31","close":143.0},{"date":"2026-08-03","close":147.98},{"date":"2026-08-04","close":153.43},{"date":"2026-08-05","close":153.48},{"date":"2026-08-06","close":150.59},{"date":"2026-08-07","close":156.17},{"date":"2026-08-10","close":160.78},{"date":"2026-08-11","close":161.09},{"date":"2026-08-12","close":162.56},{"date":"2026-08-13","close":168.91},{"date":"2026-08-14","close":165.34},{"date":"2026-08-17","close":162.24},{"date":"2026-08-18","close":161.37},{"date":"2026-08-19","close":161.17},{"date":"2026-08-20","close":159.41},{"date":"2026-08-21","close":161.23},{"date":"2026-08-24","close":158.97},{"date":"2026-08-25","close":158.6},{"date":"2026-08-26","close":159.87},{"date":"2026-08-27","close":166.6},{"date":"2026-08-28","close":165.14},{"date":"2026-08-31","close":165.34},{"date":"2026-09-01","close":160.72},{"date":"2026-09-02","close":159.31},{"date":"2026-09-03","close":163.92},{"date":"2026-09-04","close":161.56},{"date":"2026-09-08","close":159.62},{"date":"2026-09-09","close":158.14},{"date":"2026-09-10","close":156.61},{"date":"2026-09-11","close":158.47},{"date":"2026-09-14","close":162.77},{"date":"2026-09-15","close":162.37},{"date":"2026-09-16","close":161.89},{"date":"2026-09-17","close":164.39},{"date":"2026-09-18","close":162.02},{"date":"2026-09-21","close":168.21},{"date":"2026-09-22","close":167.39},{"date":"2026-09-23","close":167.54},{"date":"2026-09-24","close":166.91},{"date":"2026-09-25","close":164.68},{"date":"2026-09-28","close":162.46},{"date":"2026-09-29","close":162.75},{"date":"2026-09-30","close":163.99},{"date":"2026-10-01","close":166.96},{"date":"2026-10-02","close":168.14},{"date":"2026-10-05","close":169.84},{"date":"2026-10-06","close":171.01},{"date":"2026-10-07","close":170.78},{"date":"2026-10-08","close":170.14},{"date":"2026-10-09","close":174.885},{"date":"2026-10-12","close":172.51},{"date":"2026-10-13","close":171.52},{"date":"2026-10-14","close":164.02},{"date":"2026-10-15","close":166.62},{"date":"2026-10-16","close":158.51},{"date":"2026-10-19","close":161.08},{"date":"2026-10-20","close":163.34},{"date":"2026-10-21","close":166.63},{"date":"2026-10-22","close":164.32}],"chart_data":[{"date":"2024-10-23","open":105.09,"high":105.37,"low":103.61,"close":104.2,"volume":63326,"rsi_14":62.65,"sma_20":104.02,"sma_60":98.6,"sma_120":96.24},{"date":"2024-10-24","open":104.66,"high":105.34,"low":104.51,"close":104.98,"volume":116326,"rsi_14":57.45,"sma_20":104.15,"sma_60":98.76,"sma_120":96.35},{"date":"2024-10-25","open":105.56,"high":106.56,"low":105.16,"close":105.28,"volume":65136,"rsi_14":67.73,"sma_20":104.31,"sma_60":98.98,"sma_120":96.45},{"date":"2024-10-28","open":106.22,"high":106.33,"low":105.6,"close":105.61,"volume":69407,"rsi_14":64.49,"sma_20":104.47,"sma_60":99.25,"sma_120":96.56},{"date":"2024-10-29","open":105.49,"high":107.12,"low":105.35,"close":107.03,"volume":71404,"rsi_14":63.39,"sma_20":104.83,"sma_60":99.59,"sma_120":96.68},{"date":"2024-10-30","open":107.53,"high":108.14,"low":106.94,"close":107.05,"volume":167417,"rsi_14":57.91,"sma_20":105.13,"sma_60":99.91,"sma_120":96.8},{"date":"2024-10-31","open":106.63,"high":107.1,"low":105.25,"close":105.3,"volume":71996,"rsi_14":44.36,"sma_20":105.36,"sma_60":100.18,"sma_120":96.9},{"date":"2024-11-01","open":106.61,"high":108.03,"low":106.21,"close":107.37,"volume":79555,"rsi_14":53.5,"sma_20":105.57,"sma_60":100.45,"sma_120":97.01},{"date":"2024-11-04","open":107.02,"high":107.57,"low":106.44,"close":107.03,"volume":272079,"rsi_14":55.75,"sma_20":105.85,"sma_60":100.7,"sma_120":97.12},{"date":"2024-11-05","open":107.13,"high":108.82,"low":107.13,"close":108.71,"volume":89192,"rsi_14":61.36,"sma_20":106.14,"sma_60":101.0,"sma_120":97.22},{"date":"2024-11-06","open":111.01,"high":113.61,"low":111.01,"close":113.57,"volume":146097,"rsi_14":71.69,"sma_20":106.6,"sma_60":101.33,"sma_120":97.36},{"date":"2024-11-07","open":115.18,"high":117.55,"low":115.18,"close":117.33,"volume":218938,"rsi_14":76.29,"sma_20":107.17,"sma_60":101.72,"sma_120":97.54},{"date":"2024-11-08","open":116.66,"high":117.81,"low":116.3,"close":117.68,"volume":107473,"rsi_14":77.16,"sma_20":107.74,"sma_60":102.08,"sma_120":97.71},{"date":"2024-11-11","open":118.53,"high":119.38,"low":117.77,"close":119.27,"volume":134711,"rsi_14":83.63,"sma_20":108.37,"sma_60":102.46,"sma_120":97.9},{"date":"2024-11-12","open":118.86,"high":119.92,"low":118.83,"close":119.33,"volume":127218,"rsi_14":89.18,"sma_20":109.05,"sma_60":102.82,"sma_120":98.09},{"date":"2024-11-13","open":119.77,"high":121.59,"low":119.43,"close":119.94,"volume":231792,"rsi_14":89.08,"sma_20":109.75,"sma_60":103.19,"sma_120":98.3},{"date":"2024-11-14","open":119.78,"high":120.09,"low":118.18,"close":118.19,"volume":197920,"rsi_14":81.35,"sma_20":110.34,"sma_60":103.53,"sma_120":98.49},{"date":"2024-11-15","open":117.27,"high":117.27,"low":114.94,"close":115.58,"volume":127012,"rsi_14":71.8,"sma_20":110.78,"sma_60":103.84,"sma_120":98.67},{"date":"2024-11-18","open":115.95,"high":116.28,"low":115.17,"close":115.56,"volume":98287,"rsi_14":69.86,"sma_20":111.22,"sma_60":104.14,"sma_120":98.84},{"date":"2024-11-19","open":114.17,"high":117.06,"low":114.17,"close":116.97,"volume":104390,"rsi_14":71.7,"sma_20":111.8,"sma_60":104.46,"sma_120":99.05},{"date":"2024-11-20","open":117.71,"high":117.97,"low":116.04,"close":117.62,"volume":193852,"rsi_14":78.31,"sma_20":112.47,"sma_60":104.8,"sma_120":99.28},{"date":"2024-11-21","open":119.44,"high":121.67,"low":119.03,"close":120.94,"volume":195504,"rsi_14":79.49,"sma_20":113.27,"sma_60":105.22,"sma_120":99.54},{"date":"2024-11-22","open":121.35,"high":123.15,"low":121.35,"close":122.95,"volume":234811,"rsi_14":82.25,"sma_20":114.15,"sma_60":105.66,"sma_120":99.82},{"date":"2024-11-25","open":124.87,"high":125.33,"low":123.31,"close":123.66,"volume":398297,"rsi_14":81.53,"sma_20":115.05,"sma_60":106.09,"sma_120":100.1},{"date":"2024-11-26","open":123.62,"high":124.6,"low":123.61,"close":123.93,"volume":264552,"rsi_14":77.09,"sma_20":115.9,"sma_60":106.57,"sma_120":100.37},{"date":"2024-11-27","open":123.78,"high":123.78,"low":120.33,"close":121.47,"volume":122789,"rsi_14":61.62,"sma_20":116.62,"sma_60":107.01,"sma_120":100.62},{"date":"2024-11-29","open":121.64,"high":122.5,"low":121.64,"close":121.98,"volume":61767,"rsi_14":61.96,"sma_20":117.45,"sma_60":107.45,"sma_120":100.88},{"date":"2024-12-02","open":122.16,"high":123.39,"low":122.16,"close":122.54,"volume":183492,"rsi_14":59.65,"sma_20":118.21,"sma_60":107.93,"sma_120":101.14},{"date":"2024-12-03","open":122.32,"high":123.45,"low":121.66,"close":123.33,"volume":121727,"rsi_14":61.31,"sma_20":119.03,"sma_60":108.42,"sma_120":101.39},{"date":"2024-12-04","open":126.04,"high":128.48,"low":125.72,"close":127.62,"volume":282597,"rsi_14":67.98,"sma_20":119.97,"sma_60":108.97,"sma_120":101.69},{"date":"2024-12-05","open":127.61,"high":128.01,"low":126.81,"close":126.88,"volume":198436,"rsi_14":71.35,"sma_20":120.64,"sma_60":109.48,"sma_120":101.98},{"date":"2024-12-06","open":128.94,"high":131.13,"low":128.75,"close":130.46,"volume":281924,"rsi_14":84.9,"sma_20":121.3,"sma_60":110.02,"sma_120":102.3},{"date":"2024-12-09","open":130.1,"high":131.04,"low":127.6,"close":127.99,"volume":293299,"rsi_14":76.15,"sma_20":121.81,"sma_60":110.52,"sma_120":102.6},{"date":"2024-12-10","open":126.8,"high":127.89,"low":124.06,"close":124.63,"volume":255860,"rsi_14":64.89,"sma_20":122.08,"sma_60":110.94,"sma_120":102.87},{"date":"2024-12-11","open":125.76,"high":127.34,"low":125.3,"close":126.91,"volume":224683,"rsi_14":66.98,"sma_20":122.46,"sma_60":111.4,"sma_120":103.15},{"date":"2024-12-12","open":126.23,"high":127.59,"low":126.21,"close":126.91,"volume":116631,"rsi_14":62.42,"sma_20":122.81,"sma_60":111.86,"sma_120":103.45},{"date":"2024-12-13","open":126.71,"high":127.09,"low":124.95,"close":125.45,"volume":297715,"rsi_14":55.32,"sma_20":123.17,"sma_60":112.26,"sma_120":103.72},{"date":"2024-12-16","open":125.63,"high":127.55,"low":125.59,"close":127.16,"volume":148005,"rsi_14":57.15,"sma_20":123.75,"sma_60":112.69,"sma_120":104.0},{"date":"2024-12-17","open":126.67,"high":127.29,"low":125.78,"close":126.27,"volume":211137,"rsi_14":54.66,"sma_20":124.28,"sma_60":113.09,"sma_120":104.26},{"date":"2024-12-18","open":126.52,"high":126.52,"low":120.21,"close":120.74,"volume":213493,"rsi_14":48.7,"sma_20":124.47,"sma_60":113.39,"sma_120":104.47},{"date":"2024-12-19","open":122.07,"high":122.88,"low":120.33,"close":120.9,"volume":329448,"rsi_14":48.06,"sma_20":124.64,"sma_60":113.71,"sma_120":104.68},{"date":"2024-12-20","open":119.59,"high":123.99,"low":119.18,"close":123.22,"volume":205804,"rsi_14":51.15,"sma_20":124.75,"sma_60":114.05,"sma_120":104.9},{"date":"2024-12-23","open":123.18,"high":123.18,"low":121.7,"close":122.93,"volume":170348,"rsi_14":49.31,"sma_20":124.75,"sma_60":114.4,"sma_120":105.12},{"date":"2024-12-24","open":122.99,"high":123.94,"low":122.83,"close":123.78,"volume":75788,"rsi_14":42.51,"sma_20":124.75,"sma_60":114.76,"sma_120":105.33},{"date":"2024-12-26","open":123.4,"high":124.21,"low":123.0,"close":123.78,"volume":160124,"rsi_14":43.78,"sma_20":124.75,"sma_60":115.16,"sma_120":105.56},{"date":"2024-12-27","open":122.94,"high":123.03,"low":120.43,"close":121.69,"volume":292627,"rsi_14":31.27,"sma_20":124.76,"sma_60":115.5,"sma_120":105.77},{"date":"2024-12-30","open":119.57,"high":120.89,"low":118.73,"close":120.09,"volume":176488,"rsi_14":32.48,"sma_20":124.66,"sma_60":115.83,"sma_120":105.98},{"date":"2024-12-31","open":120.73,"high":120.73,"low":118.67,"close":119.12,"volume":217046,"rsi_14":36.33,"sma_20":124.49,"sma_60":116.09,"sma_120":106.17},{"date":"2025-01-02","open":120.38,"high":121.1,"low":118.61,"close":119.68,"volume":249879,"rsi_14":30.39,"sma_20":124.31,"sma_60":116.4,"sma_120":106.37},{"date":"2025-01-03","open":120.61,"high":121.85,"low":120.16,"close":121.81,"volume":191641,"rsi_14":37.6,"sma_20":124.02,"sma_60":116.71,"sma_120":106.58},{"date":"2025-01-06","open":123.43,"high":124.2,"low":122.79,"close":123.42,"volume":142251,"rsi_14":45.1,"sma_20":123.85,"sma_60":117.03,"sma_120":106.8},{"date":"2025-01-07","open":123.72,"high":123.89,"low":119.89,"close":120.42,"volume":137251,"rsi_14":34.68,"sma_20":123.34,"sma_60":117.27,"sma_120":107.01},{"date":"2025-01-08","open":120.15,"high":121.14,"low":118.98,"close":120.73,"volume":306175,"rsi_14":37.07,"sma_20":122.98,"sma_60":117.51,"sma_120":107.24},{"date":"2025-01-10","open":119.09,"high":119.34,"low":117.34,"close":118.49,"volume":247990,"rsi_14":43.79,"sma_20":122.67,"sma_60":117.71,"sma_120":107.44},{"date":"2025-01-13","open":116.65,"high":117.51,"low":116.05,"close":117.45,"volume":424221,"rsi_14":40.93,"sma_20":122.2,"sma_60":117.9,"sma_120":107.64},{"date":"2025-01-14","open":118.47,"high":119.4,"low":117.72,"close":118.67,"volume":111703,"rsi_14":37.3,"sma_20":121.79,"sma_60":118.12,"sma_120":107.83},{"date":"2025-01-15","open":121.25,"high":121.86,"low":120.65,"close":121.06,"volume":622081,"rsi_14":45.33,"sma_20":121.57,"sma_60":118.36,"sma_120":108.07},{"date":"2025-01-16","open":121.26,"high":122.59,"low":121.04,"close":121.6,"volume":81471,"rsi_14":44.47,"sma_20":121.29,"sma_60":118.61,"sma_120":108.31},{"date":"2025-01-17","open":123.67,"high":123.67,"low":121.9,"close":122.22,"volume":130078,"rsi_14":46.16,"sma_20":121.09,"sma_60":118.87,"sma_120":108.54},{"date":"2025-01-21","open":123.7,"high":125.04,"low":122.89,"close":124.66,"volume":335915,"rsi_14":57.18,"sma_20":121.29,"sma_60":119.19,"sma_120":108.8},{"date":"2025-01-22","open":126.54,"high":126.9,"low":125.98,"close":126.41,"volume":146464,"rsi_14":65.18,"sma_20":121.56,"sma_60":119.56,"sma_120":109.08},{"date":"2025-01-23","open":125.61,"high":126.76,"low":124.94,"close":126.75,"volume":141783,"rsi_14":68.9,"sma_20":121.74,"sma_60":119.92,"sma_120":109.34},{"date":"2025-01-24","open":127.91,"high":128.65,"low":127.0,"close":127.38,"volume":155346,"rsi_14":69.0,"sma_20":121.96,"sma_60":120.29,"sma_120":109.63},{"date":"2025-01-27","open":122.72,"high":126.16,"low":122.35,"close":123.72,"volume":491070,"rsi_14":54.38,"sma_20":121.96,"sma_60":120.59,"sma_120":109.92},{"date":"2025-01-28","open":124.57,"high":128.8,"low":123.0,"close":128.41,"volume":500119,"rsi_14":60.03,"sma_20":122.19,"sma_60":120.95,"sma_120":110.27},{"date":"2025-01-29","open":128.77,"high":128.77,"low":126.6,"close":127.5,"volume":114702,"rsi_14":65.54,"sma_20":122.48,"sma_60":121.29,"sma_120":110.6},{"date":"2025-01-30","open":128.1,"high":129.04,"low":127.27,"close":128.05,"volume":137143,"rsi_14":65.9,"sma_20":122.88,"sma_60":121.67,"sma_120":110.92},{"date":"2025-01-31","open":129.84,"high":130.4,"low":127.78,"close":128.33,"volume":413268,"rsi_14":73.36,"sma_20":123.34,"sma_60":122.01,"sma_120":111.23},{"date":"2025-02-03","open":124.6,"high":127.75,"low":124.47,"close":127.03,"volume":240008,"rsi_14":72.47,"sma_20":123.71,"sma_60":122.35,"sma_120":111.52},{"date":"2025-02-04","open":127.78,"high":129.03,"low":127.41,"close":129.01,"volume":199639,"rsi_14":73.41,"sma_20":124.07,"sma_60":122.69,"sma_120":111.84},{"date":"2025-02-05","open":128.97,"high":129.99,"low":128.08,"close":129.99,"volume":263940,"rsi_14":71.6,"sma_20":124.39,"sma_60":122.96,"sma_120":112.15},{"date":"2025-02-06","open":130.4,"high":130.45,"low":128.53,"close":129.2,"volume":430975,"rsi_14":68.16,"sma_20":124.83,"sma_60":123.16,"sma_120":112.44},{"date":"2025-02-07","open":130.09,"high":131.04,"low":128.53,"close":128.94,"volume":229956,"rsi_14":66.34,"sma_20":125.24,"sma_60":123.35,"sma_120":112.71},{"date":"2025-02-10","open":130.41,"high":131.54,"low":129.88,"close":131.18,"volume":274671,"rsi_14":66.01,"sma_20":125.88,"sma_60":123.54,"sma_120":113.0},{"date":"2025-02-11","open":130.41,"high":130.62,"low":128.78,"close":129.42,"volume":128271,"rsi_14":57.39,"sma_20":126.48,"sma_60":123.71,"sma_120":113.27},{"date":"2025-02-12","open":127.99,"high":129.86,"low":127.5,"close":129.52,"volume":200778,"rsi_14":56.88,"sma_20":127.02,"sma_60":123.87,"sma_120":113.53},{"date":"2025-02-13","open":130.71,"high":130.84,"low":129.46,"close":130.79,"volume":133229,"rsi_14":58.21,"sma_20":127.51,"sma_60":124.08,"sma_120":113.8},{"date":"2025-02-14","open":130.5,"high":130.5,"low":128.64,"close":129.41,"volume":121307,"rsi_14":65.39,"sma_20":127.9,"sma_60":124.31,"sma_120":114.08},{"date":"2025-02-18","open":129.96,"high":130.78,"low":128.81,"close":130.74,"volume":129097,"rsi_14":57.7,"sma_20":128.32,"sma_60":124.57,"sma_120":114.35},{"date":"2025-02-19","open":130.2,"high":130.2,"low":128.28,"close":128.87,"volume":164041,"rsi_14":54.26,"sma_20":128.53,"sma_60":124.76,"sma_120":114.61},{"date":"2025-02-20","open":128.72,"high":128.72,"low":124.75,"close":126.62,"volume":169921,"rsi_14":45.98,"sma_20":128.54,"sma_60":124.91,"sma_120":114.86},{"date":"2025-02-21","open":126.87,"high":126.89,"low":121.59,"close":121.78,"volume":374263,"rsi_14":35.35,"sma_20":128.29,"sma_60":124.93,"sma_120":115.08},{"date":"2025-02-24","open":122.03,"high":122.06,"low":117.89,"close":120.27,"volume":610519,"rsi_14":35.02,"sma_20":127.94,"sma_60":124.88,"sma_120":115.27},{"date":"2025-02-25","open":120.11,"high":120.11,"low":116.4,"close":118.21,"volume":211668,"rsi_14":26.15,"sma_20":127.66,"sma_60":124.79,"sma_120":115.44},{"date":"2025-02-26","open":119.18,"high":121.21,"low":119.12,"close":119.68,"volume":192662,"rsi_14":27.71,"sma_20":127.23,"sma_60":124.72,"sma_120":115.65},{"date":"2025-02-27","open":121.03,"high":121.33,"low":116.8,"close":116.95,"volume":181594,"rsi_14":25.57,"sma_20":126.7,"sma_60":124.65,"sma_120":115.83},{"date":"2025-02-28","open":116.09,"high":117.71,"low":114.78,"close":117.7,"volume":384717,"rsi_14":28.01,"sma_20":126.18,"sma_60":124.57,"sma_120":116.01},{"date":"2025-03-03","open":118.77,"high":119.02,"low":113.86,"close":114.72,"volume":262505,"rsi_14":18.71,"sma_20":125.5,"sma_60":124.44,"sma_120":116.19},{"date":"2025-03-04","open":112.82,"high":116.11,"low":110.84,"close":114.45,"volume":774975,"rsi_14":19.83,"sma_20":124.87,"sma_60":124.3,"sma_120":116.36},{"date":"2025-03-05","open":114.33,"high":116.71,"low":113.52,"close":116.45,"volume":236206,"rsi_14":25.53,"sma_20":124.24,"sma_60":124.11,"sma_120":116.54},{"date":"2025-03-06","open":113.22,"high":114.86,"low":110.25,"close":110.62,"volume":153656,"rsi_14":17.75,"sma_20":123.28,"sma_60":123.84,"sma_120":116.66},{"date":"2025-03-07","open":109.64,"high":111.28,"low":106.48,"close":110.29,"volume":351505,"rsi_14":18.37,"sma_20":122.33,"sma_60":123.5,"sma_120":116.76},{"date":"2025-03-10","open":107.53,"high":107.78,"low":103.44,"close":104.76,"volume":533316,"rsi_14":12.26,"sma_20":121.12,"sma_60":123.12,"sma_120":116.82},{"date":"2025-03-11","open":103.99,"high":106.57,"low":103.71,"close":105.15,"volume":268929,"rsi_14":14.0,"sma_20":119.82,"sma_60":122.79,"sma_120":116.86},{"date":"2025-03-12","open":107.66,"high":108.2,"low":105.15,"close":106.58,"volume":322961,"rsi_14":18.8,"sma_20":118.68,"sma_60":122.45,"sma_120":116.93},{"date":"2025-03-13","open":105.72,"high":105.72,"low":102.71,"close":103.47,"volume":513166,"rsi_14":19.87,"sma_20":117.38,"sma_60":122.06,"sma_120":116.96},{"date":"2025-03-14","open":105.54,"high":107.67,"low":105.3,"close":107.27,"volume":194771,"rsi_14":30.11,"sma_20":116.2,"sma_60":121.76,"sma_120":117.01},{"date":"2025-03-17","open":107.15,"high":109.61,"low":107.13,"close":108.66,"volume":116678,"rsi_14":35.08,"sma_20":115.16,"sma_60":121.45,"sma_120":117.07},{"date":"2025-03-18","open":107.73,"high":107.82,"low":105.72,"close":106.97,"volume":136717,"rsi_14":30.28,"sma_20":113.97,"sma_60":121.13,"sma_120":117.11},{"date":"2025-03-19","open":107.31,"high":110.18,"low":107.02,"close":108.97,"volume":488505,"rsi_14":37.33,"sma_20":112.98,"sma_60":120.93,"sma_120":117.16},{"date":"2025-03-20","open":107.58,"high":109.66,"low":107.58,"close":108.14,"volume":215441,"rsi_14":34.86,"sma_20":112.05,"sma_60":120.72,"sma_120":117.21},{"date":"2025-03-21","open":106.57,"high":108.69,"low":106.19,"close":108.54,"volume":90451,"rsi_14":39.34,"sma_20":111.39,"sma_60":120.48,"sma_120":117.26},{"date":"2025-03-24","open":110.7,"high":111.56,"low":110.48,"close":111.38,"volume":157156,"rsi_14":45.14,"sma_20":110.95,"sma_60":120.28,"sma_120":117.34},{"date":"2025-03-25","open":111.84,"high":112.55,"low":111.23,"close":111.82,"volume":109778,"rsi_14":42.29,"sma_20":110.63,"sma_60":120.08,"sma_120":117.42},{"date":"2025-03-26","open":111.46,"high":111.46,"low":108.25,"close":108.65,"volume":87196,"rsi_14":46.4,"sma_20":110.08,"sma_60":119.83,"sma_120":117.49},{"date":"2025-03-27","open":107.81,"high":108.1,"low":106.35,"close":106.65,"volume":163484,"rsi_14":43.73,"sma_20":109.56,"sma_60":119.58,"sma_120":117.54},{"date":"2025-03-28","open":105.92,"high":106.26,"low":102.77,"close":103.53,"volume":173082,"rsi_14":47.69,"sma_20":108.85,"sma_60":119.3,"sma_120":117.57},{"date":"2025-03-31","open":101.06,"high":102.48,"low":99.5,"close":102.23,"volume":203959,"rsi_14":44.69,"sma_20":108.23,"sma_60":119.02,"sma_120":117.56},{"date":"2025-04-01","open":101.86,"high":103.5,"low":100.91,"close":103.4,"volume":403842,"rsi_14":44.17,"sma_20":107.68,"sma_60":118.75,"sma_120":117.57},{"date":"2025-04-02","open":101.51,"high":106.04,"low":101.51,"close":105.07,"volume":194620,"rsi_14":53.1,"sma_20":107.11,"sma_60":118.47,"sma_120":117.59},{"date":"2025-04-03","open":99.48,"high":100.26,"low":96.66,"close":96.8,"volume":280363,"rsi_14":32.72,"sma_20":106.42,"sma_60":118.03,"sma_120":117.53},{"date":"2025-04-04","open":93.17,"high":93.68,"low":89.1,"close":90.72,"volume":488625,"rsi_14":24.36,"sma_20":105.44,"sma_60":117.53,"sma_120":117.4},{"date":"2025-04-07","open":86.16,"high":95.26,"low":85.38,"close":91.14,"volume":744969,"rsi_14":26.52,"sma_20":104.76,"sma_60":117.04,"sma_120":117.28},{"date":"2025-04-08","open":95.13,"high":95.4,"low":88.08,"close":89.46,"volume":286406,"rsi_14":20.78,"sma_20":103.97,"sma_60":116.56,"sma_120":117.13},{"date":"2025-04-09","open":88.77,"high":100.8,"low":88.77,"close":100.22,"volume":357659,"rsi_14":40.86,"sma_20":103.65,"sma_60":116.27,"sma_120":117.09},{"date":"2025-04-10","open":97.95,"high":98.13,"low":93.15,"close":95.86,"volume":215105,"rsi_14":36.59,"sma_20":103.27,"sma_60":115.89,"sma_120":117.0},{"date":"2025-04-11","open":95.53,"high":96.56,"low":93.53,"close":96.31,"volume":176660,"rsi_14":33.21,"sma_20":102.73,"sma_60":115.48,"sma_120":116.92},{"date":"2025-04-14","open":98.68,"high":98.8,"low":95.78,"close":96.55,"volume":132067,"rsi_14":32.92,"sma_20":102.12,"sma_60":115.06,"sma_120":116.83},{"date":"2025-04-15","open":96.87,"high":98.09,"low":96.87,"close":97.35,"volume":61130,"rsi_14":36.65,"sma_20":101.64,"sma_60":114.65,"sma_120":116.76},{"date":"2025-04-16","open":95.59,"high":97.51,"low":94.32,"close":95.68,"volume":132470,"rsi_14":36.94,"sma_20":100.97,"sma_60":114.16,"sma_120":116.67},{"date":"2025-04-17","open":96.2,"high":96.24,"low":94.65,"close":95.35,"volume":100660,"rsi_14":39.57,"sma_20":100.34,"sma_60":113.64,"sma_120":116.6},{"date":"2025-04-21","open":93.88,"high":94.18,"low":91.12,"close":92.16,"volume":146814,"rsi_14":37.75,"sma_20":99.52,"sma_60":113.07,"sma_120":116.49},{"date":"2025-04-22","open":93.28,"high":95.14,"low":93.03,"close":94.55,"volume":112727,"rsi_14":39.54,"sma_20":98.67,"sma_60":112.52,"sma_120":116.4},{"date":"2025-04-23","open":98.57,"high":100.66,"low":97.5,"close":97.83,"volume":131135,"rsi_14":41.76,"sma_20":97.98,"sma_60":112.09,"sma_120":116.34},{"date":"2025-04-24","open":98.39,"high":102.31,"low":98.2,"close":102.02,"volume":183305,"rsi_14":56.55,"sma_20":97.64,"sma_60":111.65,"sma_120":116.3},{"date":"2025-04-25","open":102.02,"high":103.57,"low":101.81,"close":103.33,"volume":127294,"rsi_14":67.98,"sma_20":97.48,"sma_60":111.25,"sma_120":116.27},{"date":"2025-04-28","open":103.56,"high":104.22,"low":102.41,"close":103.65,"volume":128862,"rsi_14":67.89,"sma_20":97.48,"sma_60":110.84,"sma_120":116.25},{"date":"2025-04-29","open":103.26,"high":104.79,"low":103.26,"close":104.5,"volume":90726,"rsi_14":72.03,"sma_20":97.6,"sma_60":110.44,"sma_120":116.23},{"date":"2025-04-30","open":101.83,"high":104.28,"low":101.28,"close":104.07,"volume":87368,"rsi_14":58.08,"sma_20":97.63,"sma_60":110.06,"sma_120":116.2},{"date":"2025-05-01","open":106.26,"high":106.93,"low":105.21,"close":105.27,"volume":396710,"rsi_14":72.78,"sma_20":97.64,"sma_60":109.66,"sma_120":116.18},{"date":"2025-05-02","open":106.73,"high":107.72,"low":106.42,"close":107.05,"volume":142312,"rsi_14":74.43,"sma_20":98.15,"sma_60":109.28,"sma_120":116.12},{"date":"2025-05-05","open":105.93,"high":108.19,"low":105.73,"close":107.29,"volume":190498,"rsi_14":74.43,"sma_20":98.98,"sma_60":108.92,"sma_120":116.04},{"date":"2025-05-06","open":105.65,"high":107.47,"low":105.22,"close":106.59,"volume":447128,"rsi_14":71.12,"sma_20":99.75,"sma_60":108.54,"sma_120":115.94},{"date":"2025-05-07","open":106.58,"high":107.49,"low":105.64,"close":107.06,"volume":224324,"rsi_14":77.51,"sma_20":100.63,"sma_60":108.14,"sma_120":115.84},{"date":"2025-05-08","open":108.21,"high":110.16,"low":108.15,"close":109.23,"volume":615474,"rsi_14":80.82,"sma_20":101.08,"sma_60":107.81,"sma_120":115.76},{"date":"2025-05-09","open":109.75,"high":110.36,"low":108.44,"close":108.85,"volume":439429,"rsi_14":92.34,"sma_20":101.73,"sma_60":107.46,"sma_120":115.67},{"date":"2025-05-12","open":113.52,"high":114.08,"low":112.16,"close":114.06,"volume":467967,"rsi_14":93.3,"sma_20":102.62,"sma_60":107.18,"sma_120":115.63},{"date":"2025-05-13","open":114.14,"high":116.91,"low":114.14,"close":116.45,"volume":383270,"rsi_14":93.02,"sma_20":103.62,"sma_60":106.97,"sma_120":115.64},{"date":"2025-05-14","open":116.57,"high":117.38,"low":116.13,"close":116.79,"volume":297801,"rsi_14":91.51,"sma_20":104.59,"sma_60":106.73,"sma_120":115.65},{"date":"2025-05-15","open":116.12,"high":116.61,"low":114.83,"close":116.13,"volume":107386,"rsi_14":87.34,"sma_20":105.61,"sma_60":106.52,"sma_120":115.64},{"date":"2025-05-16","open":116.48,"high":117.05,"low":116.3,"close":116.89,"volume":77411,"rsi_14":87.66,"sma_20":106.69,"sma_60":106.36,"sma_120":115.64},{"date":"2025-05-19","open":114.87,"high":116.73,"low":114.87,"close":116.41,"volume":312070,"rsi_14":84.6,"sma_20":107.9,"sma_60":106.27,"sma_120":115.6},{"date":"2025-05-20","open":115.79,"high":116.37,"low":115.4,"close":116.12,"volume":105415,"rsi_14":85.3,"sma_20":108.98,"sma_60":106.2,"sma_120":115.54},{"date":"2025-05-21","open":114.63,"high":116.02,"low":113.24,"close":113.58,"volume":116902,"rsi_14":72.57,"sma_20":109.77,"sma_60":106.12,"sma_120":115.46},{"date":"2025-05-22","open":113.93,"high":115.35,"low":113.75,"close":114.4,"volume":184455,"rsi_14":71.06,"sma_20":110.39,"sma_60":106.04,"sma_120":115.38},{"date":"2025-05-23","open":112.11,"high":114.0,"low":112.11,"close":113.38,"volume":111436,"rsi_14":66.7,"sma_20":110.89,"sma_60":105.98,"sma_120":115.31},{"date":"2025-05-27","open":115.11,"high":115.85,"low":114.33,"close":115.77,"volume":99127,"rsi_14":73.04,"sma_20":111.49,"sma_60":105.94,"sma_120":115.26},{"date":"2025-05-28","open":115.79,"high":116.45,"low":115.16,"close":115.38,"volume":96938,"rsi_14":70.97,"sma_20":112.04,"sma_60":105.95,"sma_120":115.2},{"date":"2025-05-29","open":116.44,"high":116.44,"low":113.59,"close":114.49,"volume":132353,"rsi_14":64.17,"sma_20":112.56,"sma_60":105.96,"sma_120":115.13},{"date":"2025-05-30","open":113.97,"high":115.05,"low":112.75,"close":114.77,"volume":154312,"rsi_14":66.03,"sma_20":113.03,"sma_60":105.93,"sma_120":115.02},{"date":"2025-06-02","open":114.16,"high":115.62,"low":112.95,"close":115.61,"volume":123375,"rsi_14":55.5,"sma_20":113.46,"sma_60":106.01,"sma_120":114.92},{"date":"2025-06-03","open":115.38,"high":117.16,"low":115.09,"close":117.05,"volume":132467,"rsi_14":52.28,"sma_20":113.95,"sma_60":106.12,"sma_120":114.81},{"date":"2025-06-04","open":117.21,"high":117.79,"low":116.75,"close":117.15,"volume":111137,"rsi_14":51.4,"sma_20":114.48,"sma_60":106.33,"sma_120":114.72},{"date":"2025-06-05","open":117.95,"high":119.53,"low":117.41,"close":118.01,"volume":749661,"rsi_14":57.18,"sma_20":115.03,"sma_60":106.54,"sma_120":114.67},{"date":"2025-06-06","open":119.33,"high":119.48,"low":118.32,"close":119.04,"volume":359737,"rsi_14":58.04,"sma_20":115.52,"sma_60":106.75,"sma_120":114.6},{"date":"2025-06-09","open":119.06,"high":119.55,"low":118.43,"close":118.72,"volume":111999,"rsi_14":58.74,"sma_20":116.01,"sma_60":107.01,"sma_120":114.53},{"date":"2025-06-10","open":118.87,"high":119.02,"low":117.58,"close":118.24,"volume":145834,"rsi_14":57.91,"sma_20":116.22,"sma_60":107.19,"sma_120":114.47},{"date":"2025-06-11","open":118.04,"high":118.58,"low":117.13,"close":117.36,"volume":86187,"rsi_14":66.1,"sma_20":116.26,"sma_60":107.33,"sma_120":114.39},{"date":"2025-06-12","open":117.1,"high":118.56,"low":117.1,"close":117.61,"volume":159262,"rsi_14":64.37,"sma_20":116.31,"sma_60":107.51,"sma_120":114.32},{"date":"2025-06-13","open":115.68,"high":117.1,"low":115.23,"close":115.66,"volume":305203,"rsi_14":59.42,"sma_20":116.28,"sma_60":107.62,"sma_120":114.28},{"date":"2025-06-16","open":116.14,"high":117.58,"low":116.14,"close":117.45,"volume":143542,"rsi_14":57.3,"sma_20":116.31,"sma_60":107.78,"sma_120":114.25},{"date":"2025-06-17","open":116.48,"high":117.76,"low":116.48,"close":116.63,"volume":120181,"rsi_14":55.24,"sma_20":116.32,"sma_60":107.91,"sma_120":114.19},{"date":"2025-06-18","open":116.9,"high":117.29,"low":115.96,"close":116.3,"volume":62530,"rsi_14":57.96,"sma_20":116.33,"sma_60":107.99,"sma_120":114.14},{"date":"2025-06-20","open":117.01,"high":117.09,"low":114.39,"close":114.75,"volume":99232,"rsi_14":49.92,"sma_20":116.39,"sma_60":108.04,"sma_120":114.06},{"date":"2025-06-23","open":114.32,"high":116.58,"low":113.38,"close":116.53,"volume":183559,"rsi_14":53.39,"sma_20":116.5,"sma_60":108.17,"sma_120":114.0},{"date":"2025-06-24","open":118.05,"high":119.01,"low":117.56,"close":118.88,"volume":827462,"rsi_14":56.31,"sma_20":116.77,"sma_60":108.38,"sma_120":113.98},{"date":"2025-06-25","open":119.54,"high":119.67,"low":118.0,"close":118.26,"volume":147115,"rsi_14":53.7,"sma_20":116.89,"sma_60":108.62,"sma_120":113.96},{"date":"2025-06-26","open":118.92,"high":119.93,"low":118.06,"close":119.93,"volume":120607,"rsi_14":56.07,"sma_20":117.12,"sma_60":108.92,"sma_120":113.97},{"date":"2025-06-27","open":119.88,"high":120.49,"low":118.96,"close":120.06,"volume":94391,"rsi_14":53.42,"sma_20":117.4,"sma_60":109.2,"sma_120":113.97},{"date":"2025-06-30","open":121.52,"high":122.2,"low":121.29,"close":121.64,"volume":88492,"rsi_14":59.02,"sma_20":117.74,"sma_60":109.47,"sma_120":113.97},{"date":"2025-07-01","open":121.34,"high":121.72,"low":119.1,"close":120.34,"volume":140765,"rsi_14":56.18,"sma_20":117.98,"sma_60":109.87,"sma_120":113.95},{"date":"2025-07-02","open":120.16,"high":120.86,"low":119.34,"close":120.78,"volume":98955,"rsi_14":60.33,"sma_20":118.17,"sma_60":110.37,"sma_120":113.95},{"date":"2025-07-03","open":121.61,"high":123.7,"low":121.61,"close":123.14,"volume":67977,"rsi_14":64.81,"sma_20":118.47,"sma_60":110.9,"sma_120":113.97},{"date":"2025-07-07","open":122.5,"high":123.23,"low":121.74,"close":122.55,"volume":99984,"rsi_14":69.9,"sma_20":118.69,"sma_60":111.45,"sma_120":114.0},{"date":"2025-07-08","open":122.99,"high":123.22,"low":122.37,"close":122.75,"volume":116391,"rsi_14":66.86,"sma_20":118.88,"sma_60":111.83,"sma_120":114.05},{"date":"2025-07-09","open":123.24,"high":123.92,"low":122.58,"close":123.61,"volume":114267,"rsi_14":72.14,"sma_20":119.12,"sma_60":112.29,"sma_120":114.09},{"date":"2025-07-10","open":123.83,"high":123.83,"low":120.82,"close":121.35,"volume":269948,"rsi_14":64.27,"sma_20":119.28,"sma_60":112.71,"sma_120":114.09},{"date":"2025-07-11","open":120.46,"high":120.96,"low":118.97,"close":119.04,"volume":158892,"rsi_14":61.63,"sma_20":119.36,"sma_60":113.08,"sma_120":114.07},{"date":"2025-07-14","open":118.82,"high":120.34,"low":118.53,"close":119.67,"volume":79102,"rsi_14":59.08,"sma_20":119.47,"sma_60":113.45,"sma_120":114.05},{"date":"2025-07-15","open":120.57,"high":120.86,"low":119.82,"close":119.91,"volume":81120,"rsi_14":53.39,"sma_20":119.68,"sma_60":113.86,"sma_120":114.01},{"date":"2025-07-16","open":120.2,"high":120.56,"low":118.57,"close":120.49,"volume":80299,"rsi_14":57.36,"sma_20":119.83,"sma_60":114.28,"sma_120":113.96},{"date":"2025-07-17","open":120.83,"high":122.58,"low":120.83,"close":122.4,"volume":77460,"rsi_14":58.02,"sma_20":120.12,"sma_60":114.78,"sma_120":113.92},{"date":"2025-07-18","open":122.75,"high":123.45,"low":122.38,"close":123.45,"volume":59305,"rsi_14":60.39,"sma_20":120.48,"sma_60":115.26,"sma_120":113.89},{"date":"2025-07-21","open":123.67,"high":124.25,"low":123.33,"close":123.39,"volume":116570,"rsi_14":55.92,"sma_20":120.91,"sma_60":115.69,"sma_120":113.89},{"date":"2025-07-22","open":123.38,"high":123.59,"low":121.7,"close":122.87,"volume":168751,"rsi_14":59.03,"sma_20":121.23,"sma_60":116.04,"sma_120":113.84},{"date":"2025-07-23","open":123.44,"high":124.31,"low":122.81,"close":124.06,"volume":75191,"rsi_14":61.11,"sma_20":121.48,"sma_60":116.38,"sma_120":113.81},{"date":"2025-07-24","open":124.19,"high":124.42,"low":123.36,"close":123.79,"volume":67604,"rsi_14":52.57,"sma_20":121.76,"sma_60":116.72,"sma_120":113.78},{"date":"2025-07-25","open":124.0,"high":125.03,"low":123.74,"close":124.66,"volume":77233,"rsi_14":58.15,"sma_20":122.0,"sma_60":117.05,"sma_120":113.75},{"date":"2025-07-28","open":125.17,"high":125.72,"low":124.93,"close":125.59,"volume":80799,"rsi_14":60.38,"sma_20":122.27,"sma_60":117.41,"sma_120":113.74},{"date":"2025-07-29","open":126.24,"high":126.9,"low":124.47,"close":125.25,"volume":136375,"rsi_14":56.23,"sma_20":122.45,"sma_60":117.74,"sma_120":113.7},{"date":"2025-07-30","open":125.24,"high":126.03,"low":124.27,"close":125.03,"volume":107196,"rsi_14":66.55,"sma_20":122.69,"sma_60":118.04,"sma_120":113.66},{"date":"2025-07-31","open":125.59,"high":125.59,"low":122.98,"close":123.1,"volume":89038,"rsi_14":68.9,"sma_20":122.81,"sma_60":118.31,"sma_120":113.61},{"date":"2025-08-01","open":120.57,"high":120.57,"low":117.88,"close":118.75,"volume":328820,"rsi_14":46.82,"sma_20":122.59,"sma_60":118.51,"sma_120":113.53},{"date":"2025-08-04","open":119.97,"high":121.25,"low":119.8,"close":121.16,"volume":93668,"rsi_14":53.76,"sma_20":122.52,"sma_60":118.75,"sma_120":113.44},{"date":"2025-08-05","open":121.82,"high":122.2,"low":120.19,"close":120.36,"volume":61222,"rsi_14":49.61,"sma_20":122.4,"sma_60":118.93,"sma_120":113.37},{"date":"2025-08-06","open":122.17,"high":124.01,"low":122.17,"close":123.98,"volume":56471,"rsi_14":54.26,"sma_20":122.42,"sma_60":119.18,"sma_120":113.32},{"date":"2025-08-07","open":125.15,"high":125.66,"low":120.7,"close":122.4,"volume":265275,"rsi_14":47.25,"sma_20":122.47,"sma_60":119.32,"sma_120":113.25},{"date":"2025-08-08","open":122.06,"high":122.24,"low":120.19,"close":120.45,"volume":111058,"rsi_14":42.99,"sma_20":122.54,"sma_60":119.39,"sma_120":113.18},{"date":"2025-08-11","open":120.18,"high":121.12,"low":118.0,"close":118.24,"volume":164604,"rsi_14":39.79,"sma_20":122.47,"sma_60":119.41,"sma_120":113.07},{"date":"2025-08-12","open":118.61,"high":119.95,"low":118.21,"close":119.74,"volume":4675264,"rsi_14":40.6,"sma_20":122.46,"sma_60":119.47,"sma_120":113.0},{"date":"2025-08-13","open":120.5,"high":121.02,"low":119.9,"close":121.02,"volume":116599,"rsi_14":44.23,"sma_20":122.48,"sma_60":119.54,"sma_120":112.95},{"date":"2025-08-14","open":119.79,"high":120.33,"low":119.21,"close":119.68,"volume":103685,"rsi_14":39.82,"sma_20":122.35,"sma_60":119.6,"sma_120":112.93},{"date":"2025-08-15","open":119.96,"high":121.25,"low":119.88,"close":121.06,"volume":64163,"rsi_14":40.91,"sma_20":122.23,"sma_60":119.68,"sma_120":112.94},{"date":"2025-08-18","open":121.06,"high":122.25,"low":120.96,"close":122.18,"volume":90110,"rsi_14":44.02,"sma_20":122.17,"sma_60":119.82,"sma_120":112.97},{"date":"2025-08-19","open":122.1,"high":122.11,"low":119.85,"close":120.09,"volume":101075,"rsi_14":41.04,"sma_20":122.03,"sma_60":119.92,"sma_120":112.98},{"date":"2025-08-20","open":119.42,"high":119.46,"low":117.45,"close":119.16,"volume":116407,"rsi_14":42.58,"sma_20":121.78,"sma_60":120.01,"sma_120":112.99},{"date":"2025-08-21","open":118.58,"high":119.19,"low":117.94,"close":118.95,"volume":107810,"rsi_14":50.45,"sma_20":121.54,"sma_60":120.07,"sma_120":113.0},{"date":"2025-08-22","open":118.99,"high":122.18,"low":118.97,"close":122.06,"volume":63516,"rsi_14":51.95,"sma_20":121.41,"sma_60":120.18,"sma_120":113.07},{"date":"2025-08-25","open":121.92,"high":122.17,"low":121.43,"close":121.56,"volume":93380,"rsi_14":52.63,"sma_20":121.21,"sma_60":120.3,"sma_120":113.13},{"date":"2025-08-26","open":121.35,"high":122.18,"low":120.88,"close":121.11,"volume":65284,"rsi_14":42.7,"sma_20":121.0,"sma_60":120.4,"sma_120":113.16},{"date":"2025-08-27","open":123.0,"high":125.24,"low":123.0,"close":125.08,"volume":427292,"rsi_14":56.08,"sma_20":121.01,"sma_60":120.56,"sma_120":113.28},{"date":"2025-08-28","open":125.57,"high":129.36,"low":125.57,"close":128.99,"volume":231643,"rsi_14":67.79,"sma_20":121.3,"sma_60":120.76,"sma_120":113.44},{"date":"2025-08-29","open":128.21,"high":128.79,"low":126.85,"close":127.56,"volume":253925,"rsi_14":70.07,"sma_20":121.74,"sma_60":120.93,"sma_120":113.63},{"date":"2025-09-02","open":124.78,"high":126.19,"low":124.19,"close":126.11,"volume":120482,"rsi_14":63.75,"sma_20":121.99,"sma_60":121.07,"sma_120":113.81},{"date":"2025-09-03","open":126.96,"high":127.0,"low":125.82,"close":126.96,"volume":106317,"rsi_14":63.06,"sma_20":122.32,"sma_60":121.2,"sma_120":113.98},{"date":"2025-09-04","open":126.85,"high":127.85,"low":125.76,"close":127.77,"volume":99017,"rsi_14":68.21,"sma_20":122.51,"sma_60":121.35,"sma_120":114.18},{"date":"2025-09-05","open":128.59,"high":130.0,"low":127.67,"close":129.21,"volume":254178,"rsi_14":68.3,"sma_20":122.85,"sma_60":121.53,"sma_120":114.36},{"date":"2025-09-08","open":130.21,"high":131.63,"low":129.84,"close":131.3,"volume":124154,"rsi_14":69.62,"sma_20":123.39,"sma_60":121.76,"sma_120":114.55},{"date":"2025-09-09","open":131.18,"high":132.68,"low":130.93,"close":132.44,"volume":514195,"rsi_14":77.7,"sma_20":124.1,"sma_60":122.01,"sma_120":114.76},{"date":"2025-09-10","open":135.6,"high":136.74,"low":134.2,"close":134.7,"volume":562855,"rsi_14":82.9,"sma_20":124.85,"sma_60":122.33,"sma_120":114.98},{"date":"2025-09-11","open":134.97,"high":136.19,"low":134.97,"close":135.33,"volume":520387,"rsi_14":84.07,"sma_20":125.56,"sma_60":122.63,"sma_120":115.2},{"date":"2025-09-12","open":135.29,"high":135.34,"low":133.25,"close":133.25,"volume":131521,"rsi_14":74.32,"sma_20":126.24,"sma_60":122.9,"sma_120":115.41},{"date":"2025-09-15","open":134.33,"high":135.69,"low":134.28,"close":135.43,"volume":90251,"rsi_14":78.09,"sma_20":126.96,"sma_60":123.22,"sma_120":115.61},{"date":"2025-09-16","open":135.98,"high":135.98,"low":134.43,"close":134.75,"volume":217247,"rsi_14":77.37,"sma_20":127.59,"sma_60":123.56,"sma_120":115.8},{"date":"2025-09-17","open":134.62,"high":135.73,"low":133.45,"close":134.74,"volume":275629,"rsi_14":73.04,"sma_20":128.32,"sma_60":123.86,"sma_120":116.02},{"date":"2025-09-18","open":136.02,"high":136.91,"low":135.7,"close":136.63,"volume":151929,"rsi_14":70.17,"sma_20":129.2,"sma_60":124.16,"sma_120":116.27},{"date":"2025-09-19","open":137.18,"high":137.68,"low":136.32,"close":137.37,"volume":197670,"rsi_14":76.88,"sma_20":130.12,"sma_60":124.47,"sma_120":116.55},{"date":"2025-09-22","open":136.97,"high":138.71,"low":136.34,"close":138.53,"volume":208252,"rsi_14":84.58,"sma_20":130.94,"sma_60":124.78,"sma_120":116.85},{"date":"2025-09-23","open":138.82,"high":138.82,"low":136.3,"close":136.52,"volume":419768,"rsi_14":75.0,"sma_20":131.69,"sma_60":125.06,"sma_120":117.13},{"date":"2025-09-24","open":137.07,"high":137.07,"low":134.48,"close":135.22,"volume":92482,"rsi_14":69.0,"sma_20":132.39,"sma_60":125.28,"sma_120":117.38},{"date":"2025-09-25","open":133.49,"high":134.78,"low":132.78,"close":134.03,"volume":95985,"rsi_14":62.45,"sma_20":132.84,"sma_60":125.51,"sma_120":117.69},{"date":"2025-09-26","open":134.51,"high":134.7,"low":133.45,"close":134.49,"volume":77163,"rsi_14":59.0,"sma_20":133.12,"sma_60":125.74,"sma_120":118.05},{"date":"2025-09-29","open":135.6,"high":135.88,"low":134.97,"close":135.17,"volume":299148,"rsi_14":57.9,"sma_20":133.5,"sma_60":125.94,"sma_120":118.42},{"date":"2025-09-30","open":135.79,"high":135.91,"low":133.17,"close":134.42,"volume":274935,"rsi_14":49.11,"sma_20":133.91,"sma_60":126.14,"sma_120":118.8},{"date":"2025-10-01","open":133.66,"high":134.79,"low":133.36,"close":134.49,"volume":325869,"rsi_14":47.24,"sma_20":134.29,"sma_60":126.34,"sma_120":119.08},{"date":"2025-10-02","open":135.5,"high":135.8,"low":134.47,"close":135.8,"volume":187232,"rsi_14":58.84,"sma_20":134.69,"sma_60":126.54,"sma_120":119.41},{"date":"2025-10-03","open":136.32,"high":136.57,"low":134.43,"close":135.06,"volume":182025,"rsi_14":48.58,"sma_20":134.98,"sma_60":126.77,"sma_120":119.74},{"date":"2025-10-06","open":136.43,"high":138.67,"low":135.78,"close":136.57,"volume":284857,"rsi_14":56.58,"sma_20":135.25,"sma_60":127.06,"sma_120":120.07},{"date":"2025-10-07","open":137.38,"high":137.38,"low":132.76,"close":134.29,"volume":340365,"rsi_14":48.6,"sma_20":135.34,"sma_60":127.3,"sma_120":120.38},{"date":"2025-10-08","open":135.87,"high":137.75,"low":135.46,"close":137.53,"volume":155496,"rsi_14":52.58,"sma_20":135.48,"sma_60":127.6,"sma_120":120.73},{"date":"2025-10-09","open":137.35,"high":137.61,"low":135.96,"close":137.49,"volume":116967,"rsi_14":50.36,"sma_20":135.59,"sma_60":127.88,"sma_120":121.08},{"date":"2025-10-10","open":138.0,"high":138.58,"low":132.74,"close":132.78,"volume":178679,"rsi_14":35.83,"sma_20":135.57,"sma_60":128.05,"sma_120":121.42},{"date":"2025-10-13","open":135.22,"high":135.6,"low":133.89,"close":134.94,"volume":128419,"rsi_14":46.14,"sma_20":135.54,"sma_60":128.24,"sma_120":121.75},{"date":"2025-10-14","open":132.63,"high":134.76,"low":131.15,"close":133.7,"volume":88222,"rsi_14":46.27,"sma_20":135.49,"sma_60":128.42,"sma_120":122.05},{"date":"2025-10-15","open":135.46,"high":135.92,"low":133.36,"close":134.52,"volume":93145,"rsi_14":51.22,"sma_20":135.48,"sma_60":128.61,"sma_120":122.32},{"date":"2025-10-16","open":135.42,"high":136.38,"low":133.07,"close":133.77,"volume":91893,"rsi_14":48.23,"sma_20":135.33,"sma_60":128.77,"sma_120":122.58},{"date":"2025-10-17","open":132.97,"high":133.43,"low":131.41,"close":133.18,"volume":101690,"rsi_14":45.08,"sma_20":135.12,"sma_60":128.93,"sma_120":122.82},{"date":"2025-10-20","open":134.05,"high":134.76,"low":133.93,"close":134.43,"volume":81355,"rsi_14":50.02,"sma_20":134.92,"sma_60":129.09,"sma_120":123.07},{"date":"2025-10-21","open":134.2,"high":136.12,"low":133.9,"close":135.64,"volume":129223,"rsi_14":52.63,"sma_20":134.88,"sma_60":129.26,"sma_120":123.33},{"date":"2025-10-22","open":135.58,"high":135.58,"low":132.91,"close":134.43,"volume":74721,"rsi_14":46.85,"sma_20":134.84,"sma_60":129.41,"sma_120":123.58},{"date":"2025-10-23","open":134.05,"high":136.72,"low":134.05,"close":136.68,"volume":55531,"rsi_14":53.48,"sma_20":134.97,"sma_60":129.61,"sma_120":123.82},{"date":"2025-10-24","open":138.56,"high":139.5,"low":138.49,"close":138.5,"volume":95582,"rsi_14":54.09,"sma_20":135.17,"sma_60":129.86,"sma_120":124.09},{"date":"2025-10-27","open":140.55,"high":140.81,"low":139.71,"close":140.79,"volume":75634,"rsi_14":63.78,"sma_20":135.45,"sma_60":130.23,"sma_120":124.37},{"date":"2025-10-28","open":141.35,"high":142.02,"low":140.72,"close":141.13,"volume":82310,"rsi_14":58.7,"sma_20":135.79,"sma_60":130.56,"sma_120":124.65},{"date":"2025-10-29","open":141.27,"high":141.6,"low":139.87,"close":140.72,"volume":205098,"rsi_14":57.67,"sma_20":136.1,"sma_60":130.9,"sma_120":124.92},{"date":"2025-10-30","open":139.56,"high":142.0,"low":139.39,"close":139.39,"volume":105777,"rsi_14":68.7,"sma_20":136.28,"sma_60":131.16,"sma_120":125.17},{"date":"2025-10-31","open":140.23,"high":142.99,"low":140.23,"close":142.49,"volume":119525,"rsi_14":70.28,"sma_20":136.65,"sma_60":131.49,"sma_120":125.41},{"date":"2025-11-03","open":143.74,"high":143.74,"low":141.52,"close":143.46,"volume":163755,"rsi_14":76.61,"sma_20":136.99,"sma_60":131.88,"sma_120":125.63},{"date":"2025-11-04","open":139.85,"high":141.34,"low":137.93,"close":138.07,"volume":93074,"rsi_14":57.75,"sma_20":137.18,"sma_60":132.21,"sma_120":125.81},{"date":"2025-11-05","open":138.22,"high":139.15,"low":137.97,"close":138.49,"volume":103793,"rsi_14":60.45,"sma_20":137.23,"sma_60":132.52,"sma_120":126.0},{"date":"2025-11-06","open":139.22,"high":139.28,"low":135.53,"close":136.92,"volume":190764,"rsi_14":57.94,"sma_20":137.2,"sma_60":132.79,"sma_120":126.16},{"date":"2025-11-07","open":135.43,"high":137.19,"low":133.82,"close":137.04,"volume":201697,"rsi_14":55.82,"sma_20":137.41,"sma_60":133.07,"sma_120":126.34},{"date":"2025-11-10","open":139.37,"high":139.99,"low":138.2,"close":139.58,"volume":136004,"rsi_14":58.29,"sma_20":137.65,"sma_60":133.38,"sma_120":126.53},{"date":"2025-11-11","open":138.25,"high":138.62,"low":137.01,"close":137.48,"volume":146367,"rsi_14":56.19,"sma_20":137.84,"sma_60":133.64,"sma_120":126.73},{"date":"2025-11-12","open":138.36,"high":138.52,"low":136.11,"close":136.26,"volume":128644,"rsi_14":49.11,"sma_20":137.92,"sma_60":133.91,"sma_120":126.91},{"date":"2025-11-13","open":135.6,"high":135.6,"low":131.56,"close":131.97,"volume":336963,"rsi_14":37.48,"sma_20":137.83,"sma_60":134.12,"sma_120":127.07},{"date":"2025-11-14","open":129.11,"high":133.53,"low":128.63,"close":131.95,"volume":725721,"rsi_14":31.44,"sma_20":137.77,"sma_60":134.34,"sma_120":127.2},{"date":"2025-11-17","open":131.28,"high":132.05,"low":127.79,"close":128.81,"volume":320708,"rsi_14":26.86,"sma_20":137.49,"sma_60":134.45,"sma_120":127.31},{"date":"2025-11-18","open":127.22,"high":128.63,"low":125.83,"close":127.44,"volume":1172184,"rsi_14":25.92,"sma_20":137.08,"sma_60":134.55,"sma_120":127.42},{"date":"2025-11-19","open":127.18,"high":128.51,"low":126.23,"close":126.9,"volume":315506,"rsi_14":26.69,"sma_20":136.7,"sma_60":134.64,"sma_120":127.52},{"date":"2025-11-20","open":129.99,"high":130.44,"low":123.51,"close":123.65,"volume":256627,"rsi_14":15.03,"sma_20":136.05,"sma_60":134.62,"sma_120":127.59},{"date":"2025-11-21","open":123.84,"high":125.68,"low":121.45,"close":124.45,"volume":363091,"rsi_14":14.49,"sma_20":135.35,"sma_60":134.55,"sma_120":127.65},{"date":"2025-11-24","open":125.47,"high":127.23,"low":125.14,"close":126.8,"volume":205345,"rsi_14":26.25,"sma_20":134.65,"sma_60":134.53,"sma_120":127.73},{"date":"2025-11-25","open":126.57,"high":128.75,"low":125.42,"close":128.47,"volume":76811,"rsi_14":29.94,"sma_20":134.02,"sma_60":134.57,"sma_120":127.82},{"date":"2025-11-26","open":128.74,"high":128.74,"low":127.31,"close":127.82,"volume":100498,"rsi_14":31.09,"sma_20":133.37,"sma_60":134.59,"sma_120":127.89},{"date":"2025-11-28","open":128.22,"high":129.05,"low":128.18,"close":128.84,"volume":64894,"rsi_14":33.57,"sma_20":132.84,"sma_60":134.6,"sma_120":127.98},{"date":"2025-12-01","open":127.46,"high":129.02,"low":127.1,"close":128.41,"volume":97410,"rsi_14":25.56,"sma_20":132.14,"sma_60":134.59,"sma_120":128.06},{"date":"2025-12-02","open":130.54,"high":132.16,"low":130.54,"close":131.22,"volume":238805,"rsi_14":36.71,"sma_20":131.53,"sma_60":134.59,"sma_120":128.18},{"date":"2025-12-03","open":129.67,"high":131.07,"low":128.71,"close":130.99,"volume":91766,"rsi_14":38.33,"sma_20":131.17,"sma_60":134.57,"sma_120":128.29},{"date":"2025-12-04","open":130.99,"high":131.52,"low":130.28,"close":131.25,"volume":154919,"rsi_14":48.07,"sma_20":130.81,"sma_60":134.51,"sma_120":128.42},{"date":"2025-12-05","open":131.6,"high":133.22,"low":131.26,"close":132.19,"volume":103405,"rsi_14":50.62,"sma_20":130.58,"sma_60":134.46,"sma_120":128.54},{"date":"2025-12-08","open":132.92,"high":134.13,"low":132.92,"close":133.7,"volume":155203,"rsi_14":63.71,"sma_20":130.41,"sma_60":134.46,"sma_120":128.68},{"date":"2025-12-09","open":133.34,"high":135.01,"low":133.34,"close":134.59,"volume":134979,"rsi_14":70.61,"sma_20":130.16,"sma_60":134.45,"sma_120":128.84},{"date":"2025-12-10","open":134.03,"high":136.4,"low":133.89,"close":135.55,"volume":311261,"rsi_14":74.34,"sma_20":130.06,"sma_60":134.46,"sma_120":129.01},{"date":"2025-12-11","open":134.24,"high":135.01,"low":133.2,"close":134.42,"volume":281238,"rsi_14":84.41,"sma_20":129.97,"sma_60":134.46,"sma_120":129.16},{"date":"2025-12-12","open":134.2,"high":134.2,"low":131.16,"close":131.66,"volume":231924,"rsi_14":70.47,"sma_20":129.96,"sma_60":134.37,"sma_120":129.26},{"date":"2025-12-15","open":132.15,"high":132.15,"low":129.4,"close":129.42,"volume":86748,"rsi_14":57.49,"sma_20":129.83,"sma_60":134.24,"sma_120":129.36},{"date":"2025-12-16","open":128.49,"high":130.21,"low":128.49,"close":129.89,"volume":109787,"rsi_14":54.36,"sma_20":129.88,"sma_60":134.1,"sma_120":129.44},{"date":"2025-12-17","open":130.06,"high":130.94,"low":128.08,"close":128.16,"volume":114583,"rsi_14":50.98,"sma_20":129.92,"sma_60":133.96,"sma_120":129.51},{"date":"2025-12-18","open":129.93,"high":130.61,"low":129.01,"close":129.82,"volume":93190,"rsi_14":52.72,"sma_20":130.06,"sma_60":133.87,"sma_120":129.58},{"date":"2025-12-19","open":130.11,"high":132.58,"low":130.11,"close":132.22,"volume":85082,"rsi_14":59.53,"sma_20":130.49,"sma_60":133.84,"sma_120":129.68},{"date":"2025-12-22","open":133.37,"high":133.74,"low":132.8,"close":133.34,"volume":124176,"rsi_14":55.79,"sma_20":130.94,"sma_60":133.82,"sma_120":129.78},{"date":"2025-12-23","open":132.48,"high":133.1,"low":131.19,"close":132.34,"volume":107894,"rsi_14":53.54,"sma_20":131.22,"sma_60":133.77,"sma_120":129.86},{"date":"2025-12-24","open":132.06,"high":132.35,"low":131.77,"close":132.12,"volume":85302,"rsi_14":52.29,"sma_20":131.4,"sma_60":133.73,"sma_120":129.94},{"date":"2025-12-26","open":132.16,"high":132.44,"low":131.75,"close":132.41,"volume":61138,"rsi_14":50.6,"sma_20":131.63,"sma_60":133.7,"sma_120":130.02},{"date":"2025-12-29","open":131.25,"high":132.42,"low":131.25,"close":131.78,"volume":112804,"rsi_14":44.51,"sma_20":131.77,"sma_60":133.63,"sma_120":130.08},{"date":"2025-12-30","open":131.42,"high":132.15,"low":131.34,"close":131.36,"volume":198171,"rsi_14":40.52,"sma_20":131.92,"sma_60":133.57,"sma_120":130.17},{"date":"2025-12-31","open":131.09,"high":131.09,"low":130.0,"close":130.08,"volume":112340,"rsi_14":34.24,"sma_20":131.86,"sma_60":133.46,"sma_120":130.26},{"date":"2026-01-02","open":130.89,"high":131.13,"low":127.12,"close":127.77,"volume":200095,"rsi_14":32.06,"sma_20":131.7,"sma_60":133.35,"sma_120":130.33},{"date":"2026-01-05","open":128.41,"high":129.89,"low":128.38,"close":128.57,"volume":164362,"rsi_14":40.68,"sma_20":131.57,"sma_60":133.2,"sma_120":130.4},{"date":"2026-01-06","open":128.54,"high":130.47,"low":128.1,"close":130.41,"volume":75965,"rsi_14":53.06,"sma_20":131.48,"sma_60":133.09,"sma_120":130.48},{"date":"2026-01-07","open":130.34,"high":132.01,"low":130.34,"close":131.06,"volume":142621,"rsi_14":53.58,"sma_20":131.35,"sma_60":133.06,"sma_120":130.55},{"date":"2026-01-08","open":130.49,"high":130.63,"low":128.53,"close":128.74,"volume":93469,"rsi_14":51.71,"sma_20":131.06,"sma_60":132.95,"sma_120":130.6},{"date":"2026-01-09","open":129.03,"high":129.39,"low":127.58,"close":128.95,"volume":111955,"rsi_14":47.19,"sma_20":130.73,"sma_60":132.87,"sma_120":130.65},{"date":"2026-01-12","open":128.09,"high":130.9,"low":128.09,"close":130.37,"volume":84833,"rsi_14":43.63,"sma_20":130.52,"sma_60":132.81,"sma_120":130.71},{"date":"2026-01-13","open":130.59,"high":131.17,"low":128.5,"close":128.84,"volume":103566,"rsi_14":34.92,"sma_20":130.38,"sma_60":132.72,"sma_120":130.75},{"date":"2026-01-14","open":128.23,"high":128.38,"low":125.41,"close":126.22,"volume":151240,"rsi_14":31.5,"sma_20":130.22,"sma_60":132.61,"sma_120":130.77},{"date":"2026-01-15","open":126.97,"high":127.47,"low":125.24,"close":125.34,"volume":163259,"rsi_14":30.29,"sma_20":130.0,"sma_60":132.46,"sma_120":130.77},{"date":"2026-01-16","open":125.99,"high":125.99,"low":124.2,"close":124.2,"volume":100923,"rsi_14":27.26,"sma_20":129.8,"sma_60":132.27,"sma_120":130.76},{"date":"2026-01-20","open":121.18,"high":122.22,"low":119.9,"close":120.18,"volume":156413,"rsi_14":22.95,"sma_20":129.31,"sma_60":132.03,"sma_120":130.72},{"date":"2026-01-21","open":120.45,"high":121.09,"low":118.99,"close":120.36,"volume":200330,"rsi_14":24.06,"sma_20":128.72,"sma_60":131.76,"sma_120":130.68},{"date":"2026-01-22","open":122.04,"high":123.59,"low":122.04,"close":123.59,"volume":102753,"rsi_14":35.98,"sma_20":128.23,"sma_60":131.51,"sma_120":130.68},{"date":"2026-01-23","open":123.36,"high":124.34,"low":122.86,"close":123.35,"volume":115100,"rsi_14":39.52,"sma_20":127.78,"sma_60":131.22,"sma_120":130.72},{"date":"2026-01-26","open":124.75,"high":127.27,"low":124.75,"close":126.56,"volume":256400,"rsi_14":45.72,"sma_20":127.51,"sma_60":130.97,"sma_120":130.77},{"date":"2026-01-27","open":127.87,"high":128.3,"low":126.55,"close":126.98,"volume":259600,"rsi_14":42.23,"sma_20":127.24,"sma_60":130.74,"sma_120":130.82},{"date":"2026-01-28","open":128.04,"high":128.71,"low":126.37,"close":126.58,"volume":202800,"rsi_14":39.73,"sma_20":126.98,"sma_60":130.53,"sma_120":130.85},{"date":"2026-01-29","open":125.09,"high":125.09,"low":120.0,"close":121.63,"volume":287700,"rsi_14":35.46,"sma_20":126.49,"sma_60":130.18,"sma_120":130.84},{"date":"2026-01-30","open":120.74,"high":121.41,"low":118.9,"close":119.13,"volume":220200,"rsi_14":31.64,"sma_20":125.94,"sma_60":129.78,"sma_120":130.83},{"date":"2026-02-02","open":119.05,"high":121.21,"low":118.88,"close":119.3,"volume":157200,"rsi_14":28.29,"sma_20":125.52,"sma_60":129.47,"sma_120":130.84},{"date":"2026-02-03","open":118.9,"high":118.9,"low":111.95,"close":113.98,"volume":400900,"rsi_14":24.62,"sma_20":124.79,"sma_60":129.06,"sma_120":130.79},{"date":"2026-02-04","open":112.65,"high":113.9,"low":109.77,"close":111.91,"volume":666400,"rsi_14":25.1,"sma_20":123.86,"sma_60":128.64,"sma_120":130.71},{"date":"2026-02-05","open":110.07,"high":111.55,"low":107.57,"close":108.01,"volume":730700,"rsi_14":22.71,"sma_20":122.71,"sma_60":128.16,"sma_120":130.62},{"date":"2026-02-06","open":109.12,"high":112.84,"low":108.72,"close":112.67,"volume":378200,"rsi_14":33.65,"sma_20":121.91,"sma_60":127.71,"sma_120":130.55},{"date":"2026-02-09","open":112.36,"high":115.46,"low":111.52,"close":114.72,"volume":219700,"rsi_14":41.8,"sma_20":121.2,"sma_60":127.33,"sma_120":130.48},{"date":"2026-02-10","open":115.76,"high":117.16,"low":115.14,"close":115.78,"volume":199933,"rsi_14":29.08,"sma_20":127.41,"sma_60":131.09,"sma_120":130.66},{"date":"2026-02-11","open":117.24,"high":117.24,"low":111.76,"close":113.07,"volume":217012,"rsi_14":24.64,"sma_20":126.45,"sma_60":130.62,"sma_120":130.59},{"date":"2026-02-12","open":113.03,"high":113.88,"low":109.69,"close":111.45,"volume":242896,"rsi_14":18.75,"sma_20":125.41,"sma_60":130.13,"sma_120":130.52},{"date":"2026-02-13","open":112.04,"high":115.14,"low":111.31,"close":114.26,"volume":177001,"rsi_14":24.15,"sma_20":124.53,"sma_60":129.72,"sma_120":130.44},{"date":"2026-02-17","open":113.31,"high":114.02,"low":110.64,"close":112.07,"volume":183808,"rsi_14":29.52,"sma_20":117.78,"sma_60":125.83,"sma_120":130.19},{"date":"2026-02-18","open":111.7,"high":114.12,"low":110.61,"close":113.44,"volume":171800,"rsi_14":32.42,"sma_20":117.44,"sma_60":125.61,"sma_120":130.13},{"date":"2026-02-19","open":112.86,"high":113.63,"low":112.1,"close":113.3,"volume":170000,"rsi_14":37.21,"sma_20":117.09,"sma_60":125.43,"sma_120":130.03},{"date":"2026-02-20","open":112.27,"high":114.65,"low":110.99,"close":111.43,"volume":205033,"rsi_14":37.95,"sma_20":116.48,"sma_60":125.22,"sma_120":129.88},{"date":"2026-02-23","open":109.85,"high":109.94,"low":105.24,"close":105.69,"volume":295000,"rsi_14":31.86,"sma_20":115.6,"sma_60":124.87,"sma_120":129.7},{"date":"2026-02-24","open":105.58,"high":109.13,"low":105.37,"close":108.0,"volume":652550,"rsi_14":17.87,"sma_20":121.64,"sma_60":128.17,"sma_120":130.19},{"date":"2026-02-25","open":108.5,"high":110.21,"low":108.08,"close":109.93,"volume":317716,"rsi_14":47.12,"sma_20":113.82,"sma_60":124.23,"sma_120":129.41},{"date":"2026-02-26","open":110.62,"high":111.92,"low":109.42,"close":111.4,"volume":885332,"rsi_14":28.24,"sma_20":119.76,"sma_60":127.27,"sma_120":130.03},{"date":"2026-02-27","open":108.49,"high":109.72,"low":107.31,"close":109.65,"volume":140133,"rsi_14":27.54,"sma_20":118.69,"sma_60":126.82,"sma_120":129.95},{"date":"2026-03-02","open":107.24,"high":110.82,"low":107.24,"close":110.42,"volume":281827,"rsi_14":42.25,"sma_20":112.02,"sma_60":123.28,"sma_120":128.93},{"date":"2026-03-03","open":106.74,"high":110.66,"low":105.52,"close":109.87,"volume":460891,"rsi_14":39.15,"sma_20":111.55,"sma_60":122.92,"sma_120":128.74},{"date":"2026-03-04","open":110.2,"high":111.91,"low":109.9,"close":111.59,"volume":446045,"rsi_14":36.56,"sma_20":115.88,"sma_60":125.46,"sma_120":129.68},{"date":"2026-03-05","open":111.57,"high":114.7,"low":111.57,"close":113.5,"volume":787782,"rsi_14":33.89,"sma_20":115.12,"sma_60":125.15,"sma_120":129.64},{"date":"2026-03-06","open":111.69,"high":114.17,"low":111.5,"close":113.17,"volume":405373,"rsi_14":44.52,"sma_20":114.46,"sma_60":124.84,"sma_120":129.59},{"date":"2026-03-09","open":111.48,"high":114.03,"low":110.78,"close":113.67,"volume":1010356,"rsi_14":53.58,"sma_20":111.82,"sma_60":121.59,"sma_120":128.02},{"date":"2026-03-10","open":113.96,"high":113.96,"low":110.81,"close":112.36,"volume":700676,"rsi_14":47.58,"sma_20":111.7,"sma_60":121.21,"sma_120":127.84},{"date":"2026-03-11","open":113.01,"high":114.92,"low":112.45,"close":113.35,"volume":304571,"rsi_14":47.67,"sma_20":112.95,"sma_60":124.11,"sma_120":129.38},{"date":"2026-03-12","open":112.42,"high":114.2,"low":111.63,"close":111.72,"volume":182157,"rsi_14":50.63,"sma_20":111.51,"sma_60":120.52,"sma_120":127.45},{"date":"2026-03-13","open":112.03,"high":113.72,"low":110.68,"close":111.65,"volume":137967,"rsi_14":50.6,"sma_20":111.92,"sma_60":123.7,"sma_120":129.12},{"date":"2026-03-16","open":112.84,"high":113.47,"low":111.92,"close":112.56,"volume":149460,"rsi_14":64.39,"sma_20":111.76,"sma_60":123.46,"sma_120":129.0},{"date":"2026-03-17","open":112.83,"high":114.85,"low":112.55,"close":113.49,"volume":100564,"rsi_14":61.99,"sma_20":111.78,"sma_60":123.21,"sma_120":128.89},{"date":"2026-03-18","open":112.61,"high":114.83,"low":112.61,"close":113.26,"volume":116322,"rsi_14":56.84,"sma_20":111.87,"sma_60":122.97,"sma_120":128.78},{"date":"2026-03-19","open":111.84,"high":114.35,"low":111.84,"close":113.63,"volume":617541,"rsi_14":66.28,"sma_20":111.84,"sma_60":122.71,"sma_120":128.66},{"date":"2026-03-20","open":112.88,"high":113.04,"low":110.74,"close":111.44,"volume":171617,"rsi_14":53.74,"sma_20":111.8,"sma_60":122.43,"sma_120":128.51},{"date":"2026-03-23","open":112.57,"high":115.08,"low":112.35,"close":113.86,"volume":203230,"rsi_14":62.86,"sma_20":111.93,"sma_60":122.14,"sma_120":128.37},{"date":"2026-03-24","open":112.96,"high":113.0,"low":110.19,"close":110.63,"volume":598270,"rsi_14":47.18,"sma_20":112.06,"sma_60":121.8,"sma_120":128.18},{"date":"2026-03-25","open":111.91,"high":113.1,"low":110.45,"close":111.47,"volume":207148,"rsi_14":43.64,"sma_20":112.13,"sma_60":121.47,"sma_120":127.99},{"date":"2026-03-26","open":110.23,"high":112.57,"low":109.73,"close":109.92,"volume":164678,"rsi_14":40.54,"sma_20":112.06,"sma_60":121.1,"sma_120":127.78},{"date":"2026-03-27","open":108.61,"high":108.61,"low":105.4,"close":106.0,"volume":161318,"rsi_14":31.37,"sma_20":111.88,"sma_60":120.64,"sma_120":127.55},{"date":"2026-03-30","open":106.85,"high":107.57,"low":104.26,"close":105.19,"volume":249910,"rsi_14":32.16,"sma_20":111.62,"sma_60":120.15,"sma_120":127.3},{"date":"2026-03-31","open":106.21,"high":109.54,"low":106.03,"close":109.36,"volume":838091,"rsi_14":41.43,"sma_20":111.59,"sma_60":119.71,"sma_120":127.09},{"date":"2026-04-01","open":110.67,"high":111.37,"low":109.08,"close":110.33,"volume":274354,"rsi_14":46.93,"sma_20":111.53,"sma_60":119.31,"sma_120":126.88},{"date":"2026-04-02","open":108.12,"high":112.51,"low":108.0,"close":111.83,"volume":163598,"rsi_14":50.37,"sma_20":111.44,"sma_60":118.98,"sma_120":126.68},{"date":"2026-04-06","open":111.92,"high":112.35,"low":110.52,"close":111.16,"volume":94844,"rsi_14":47.06,"sma_20":111.34,"sma_60":118.68,"sma_120":126.46},{"date":"2026-04-07","open":110.46,"high":111.59,"low":109.21,"close":111.33,"volume":141216,"rsi_14":45.31,"sma_20":111.23,"sma_60":118.37,"sma_120":126.23},{"date":"2026-04-08","open":115.52,"high":116.19,"low":111.31,"close":111.57,"volume":297806,"rsi_14":46.33,"sma_20":111.19,"sma_60":118.09,"sma_120":126.02},{"date":"2026-04-09","open":111.07,"high":111.07,"low":106.44,"close":107.84,"volume":215761,"rsi_14":39.04,"sma_20":110.91,"sma_60":117.72,"sma_120":125.8},{"date":"2026-04-10","open":108.01,"high":108.06,"low":103.76,"close":104.16,"volume":722049,"rsi_14":36.95,"sma_20":110.53,"sma_60":117.26,"sma_120":125.55},{"date":"2026-04-13","open":104.21,"high":109.51,"low":104.21,"close":109.42,"volume":313467,"rsi_14":42.78,"sma_20":110.42,"sma_60":116.86,"sma_120":125.34},{"date":"2026-04-14","open":110.51,"high":111.61,"low":108.75,"close":109.3,"volume":275987,"rsi_14":47.59,"sma_20":110.26,"sma_60":116.47,"sma_120":125.12},{"date":"2026-04-15","open":110.73,"high":113.91,"low":110.44,"close":113.69,"volume":271704,"rsi_14":53.56,"sma_20":110.27,"sma_60":116.17,"sma_120":124.95},{"date":"2026-04-16","open":115.88,"high":116.92,"low":114.37,"close":116.63,"volume":312925,"rsi_14":60.3,"sma_20":110.44,"sma_60":115.9,"sma_120":124.8},{"date":"2026-04-17","open":118.32,"high":119.13,"low":116.73,"close":117.17,"volume":197477,"rsi_14":69.13,"sma_20":110.62,"sma_60":115.66,"sma_120":124.65},{"date":"2026-04-20","open":116.48,"high":119.27,"low":116.48,"close":119.24,"volume":461592,"rsi_14":73.07,"sma_20":111.0,"sma_60":115.46,"sma_120":124.51},{"date":"2026-04-21","open":119.65,"high":122.93,"low":119.0,"close":120.34,"volume":834602,"rsi_14":70.05,"sma_20":111.33,"sma_60":115.3,"sma_120":124.38},{"date":"2026-04-22","open":121.8,"high":122.33,"low":120.8,"close":122.1,"volume":221030,"rsi_14":70.89,"sma_20":111.9,"sma_60":115.2,"sma_120":124.28},{"date":"2026-04-23","open":118.96,"high":118.96,"low":114.99,"close":117.04,"volume":185532,"rsi_14":58.21,"sma_20":112.18,"sma_60":115.01,"sma_120":124.11},{"date":"2026-04-24","open":117.76,"high":118.82,"low":116.37,"close":118.54,"volume":126592,"rsi_14":61.33,"sma_20":112.61,"sma_60":114.81,"sma_120":123.95},{"date":"2026-04-27","open":117.94,"high":119.48,"low":117.12,"close":119.23,"volume":359463,"rsi_14":61.94,"sma_20":113.27,"sma_60":114.61,"sma_120":123.84},{"date":"2026-04-28","open":118.03,"high":119.6,"low":117.49,"close":117.87,"volume":135057,"rsi_14":59.21,"sma_20":113.91,"sma_60":114.43,"sma_120":123.69},{"date":"2026-04-29","open":117.6,"high":118.95,"low":116.61,"close":118.83,"volume":129046,"rsi_14":67.48,"sma_20":114.38,"sma_60":114.26,"sma_120":123.57},{"date":"2026-04-30","open":118.81,"high":118.92,"low":116.28,"close":118.77,"volume":192061,"rsi_14":76.27,"sma_20":114.8,"sma_60":114.07,"sma_120":123.44},{"date":"2026-05-01","open":121.72,"high":124.82,"low":121.72,"close":124.39,"volume":174379,"rsi_14":76.57,"sma_20":115.43,"sma_60":114.0,"sma_120":123.36},{"date":"2026-05-04","open":124.56,"high":127.92,"low":124.56,"close":126.64,"volume":440021,"rsi_14":78.61,"sma_20":116.2,"sma_60":114.0,"sma_120":123.31},{"date":"2026-05-05","open":128.44,"high":130.68,"low":128.43,"close":130.28,"volume":292653,"rsi_14":78.07,"sma_20":117.15,"sma_60":114.09,"sma_120":123.27},{"date":"2026-05-06","open":129.24,"high":129.7,"low":126.78,"close":129.62,"volume":194692,"rsi_14":73.82,"sma_20":118.06,"sma_60":114.18,"sma_120":123.22},{"date":"2026-05-07","open":130.19,"high":131.11,"low":128.49,"close":129.49,"volume":237631,"rsi_14":72.93,"sma_20":119.14,"sma_60":114.33,"sma_120":123.18},{"date":"2026-05-08","open":128.15,"high":129.95,"low":125.94,"close":129.89,"volume":575218,"rsi_14":71.14,"sma_20":120.42,"sma_60":114.49,"sma_120":123.12},{"date":"2026-05-11","open":129.0,"high":130.25,"low":127.42,"close":128.16,"volume":197774,"rsi_14":65.14,"sma_20":121.36,"sma_60":114.57,"sma_120":123.04},{"date":"2026-05-12","open":127.47,"high":127.73,"low":124.2,"close":125.58,"volume":813028,"rsi_14":56.54,"sma_20":122.18,"sma_60":114.73,"sma_120":122.91},{"date":"2026-05-13","open":125.3,"high":126.28,"low":123.26,"close":125.62,"volume":331007,"rsi_14":69.85,"sma_20":122.77,"sma_60":114.94,"sma_120":122.78},{"date":"2026-05-14","open":125.94,"high":129.14,"low":125.34,"close":128.1,"volume":168101,"rsi_14":71.16,"sma_20":123.35,"sma_60":115.22,"sma_120":122.68},{"date":"2026-05-15","open":126.5,"high":130.03,"low":126.11,"close":128.5,"volume":413722,"rsi_14":70.78,"sma_20":123.91,"sma_60":115.45,"sma_120":122.59},{"date":"2026-05-18","open":128.02,"high":130.26,"low":127.48,"close":129.29,"volume":587117,"rsi_14":76.28,"sma_20":124.41,"sma_60":115.74,"sma_120":122.48},{"date":"2026-05-19","open":129.17,"high":130.71,"low":127.38,"close":128.11,"volume":215204,"rsi_14":71.14,"sma_20":124.8,"sma_60":116.02,"sma_120":122.35},{"date":"2026-05-20","open":127.43,"high":129.62,"low":126.12,"close":129.29,"volume":177715,"rsi_14":72.8,"sma_20":125.16,"sma_60":116.37,"sma_120":122.27},{"date":"2026-05-21","open":128.19,"high":130.44,"low":127.99,"close":129.77,"volume":104839,"rsi_14":65.0,"sma_20":125.8,"sma_60":116.7,"sma_120":122.2},{"date":"2026-05-22","open":131.05,"high":133.86,"low":131.05,"close":133.03,"volume":717326,"rsi_14":66.87,"sma_20":126.52,"sma_60":117.07,"sma_120":122.17},{"date":"2026-05-26","open":133.54,"high":134.32,"low":132.1,"close":133.62,"volume":166047,"rsi_14":60.51,"sma_20":127.24,"sma_60":117.46,"sma_120":122.14},{"date":"2026-05-27","open":132.62,"high":134.01,"low":131.49,"close":132.31,"volume":94573,"rsi_14":58.13,"sma_20":127.96,"sma_60":117.83,"sma_120":122.08},{"date":"2026-05-28","open":133.08,"high":135.69,"low":132.48,"close":135.01,"volume":160175,"rsi_14":64.44,"sma_20":128.77,"sma_60":118.25,"sma_120":122.06},{"date":"2026-05-29","open":139.34,"high":144.67,"low":139.1,"close":144.57,"volume":998648,"rsi_14":75.96,"sma_20":130.06,"sma_60":118.8,"sma_120":122.13},{"date":"2026-06-01","open":147.6,"high":155.76,"low":147.4,"close":155.17,"volume":554907,"rsi_14":86.36,"sma_20":131.6,"sma_60":119.49,"sma_120":122.32},{"date":"2026-06-02","open":153.0,"high":154.77,"low":151.7,"close":153.09,"volume":603462,"rsi_14":87.53,"sma_20":132.93,"sma_60":120.16,"sma_120":122.5},{"date":"2026-06-03","open":151.77,"high":151.77,"low":146.11,"close":147.74,"volume":1073923,"rsi_14":76.36,"sma_20":133.8,"sma_60":120.73,"sma_120":122.66},{"date":"2026-06-04","open":146.26,"high":149.49,"low":145.77,"close":147.99,"volume":203787,"rsi_14":75.03,"sma_20":134.72,"sma_60":121.32,"sma_120":122.83},{"date":"2026-06-05","open":146.71,"high":146.78,"low":139.41,"close":140.76,"volume":307020,"rsi_14":63.17,"sma_20":135.28,"sma_60":121.78,"sma_120":122.94},{"date":"2026-06-08","open":141.47,"high":141.68,"low":139.43,"close":139.95,"volume":297078,"rsi_14":61.44,"sma_20":135.78,"sma_60":122.25,"sma_120":123.08},{"date":"2026-06-09","open":139.61,"high":140.99,"low":131.31,"close":136.3,"volume":1111284,"rsi_14":58.35,"sma_20":136.19,"sma_60":122.66,"sma_120":123.18},{"date":"2026-06-10","open":133.78,"high":137.78,"low":133.54,"close":133.63,"volume":308841,"rsi_14":54.29,"sma_20":136.59,"sma_60":123.01,"sma_120":121.47},{"date":"2026-06-11","open":132.14,"high":134.08,"low":130.12,"close":133.78,"volume":256956,"rsi_14":53.99,"sma_20":137.0,"sma_60":123.35,"sma_120":123.28},{"date":"2026-06-12","open":134.05,"high":135.73,"low":131.62,"close":134.02,"volume":284001,"rsi_14":51.05,"sma_20":137.3,"sma_60":123.69,"sma_120":123.33},{"date":"2026-06-15","open":136.8,"high":137.86,"low":136.01,"close":136.73,"volume":161045,"rsi_14":53.15,"sma_20":137.71,"sma_60":124.08,"sma_120":123.4},{"date":"2026-06-16","open":136.5,"high":138.65,"low":135.04,"close":135.32,"volume":256813,"rsi_14":53.05,"sma_20":138.01,"sma_60":124.48,"sma_120":123.45},{"date":"2026-06-17","open":134.72,"high":135.67,"low":131.67,"close":131.92,"volume":994975,"rsi_14":46.92,"sma_20":138.2,"sma_60":124.78,"sma_120":123.46},{"date":"2026-06-18","open":132.36,"high":132.51,"low":129.43,"close":131.88,"volume":485247,"rsi_14":34.37,"sma_20":138.33,"sma_60":125.13,"sma_120":123.47},{"date":"2026-06-22","open":130.58,"high":132.89,"low":127.27,"close":129.54,"volume":390756,"rsi_14":10.36,"sma_20":138.32,"sma_60":125.43,"sma_120":123.45},{"date":"2026-06-23","open":127.78,"high":130.88,"low":127.72,"close":129.36,"volume":937665,"rsi_14":11.01,"sma_20":138.13,"sma_60":125.76,"sma_120":123.43},{"date":"2026-06-24","open":128.97,"high":131.09,"low":128.62,"close":129.08,"volume":173477,"rsi_14":13.21,"sma_20":137.91,"sma_60":126.14,"sma_120":123.39},{"date":"2026-06-25","open":128.84,"high":128.91,"low":125.84,"close":126.52,"volume":196582,"rsi_14":11.2,"sma_20":137.62,"sma_60":126.5,"sma_120":123.32},{"date":"2026-06-26","open":125.58,"high":129.87,"low":125.58,"close":129.57,"volume":169453,"rsi_14":26.18,"sma_20":137.35,"sma_60":126.83,"sma_120":123.27},{"date":"2026-06-29","open":131.7,"high":133.22,"low":131.29,"close":132.9,"volume":144367,"rsi_14":36.45,"sma_20":136.76,"sma_60":127.21,"sma_120":123.26},{"date":"2026-06-30","open":131.76,"high":134.79,"low":131.49,"close":134.56,"volume":156102,"rsi_14":46.38,"sma_20":135.73,"sma_60":127.59,"sma_120":123.28},{"date":"2026-07-01","open":134.84,"high":138.02,"low":134.81,"close":136.3,"volume":593801,"rsi_14":55.78,"sma_20":134.89,"sma_60":128.01,"sma_120":123.34},{"date":"2026-07-02","open":136.2,"high":137.56,"low":134.28,"close":134.86,"volume":157449,"rsi_14":52.21,"sma_20":134.25,"sma_60":128.4,"sma_120":123.38},{"date":"2026-07-06","open":134.32,"high":138.18,"low":134.32,"close":137.56,"volume":123128,"rsi_14":56.59,"sma_20":133.73,"sma_60":128.83,"sma_120":123.46},{"date":"2026-07-07","open":139.81,"high":141.41,"low":137.7,"close":139.01,"volume":614036,"rsi_14":54.46,"sma_20":133.64,"sma_60":129.35,"sma_120":123.54},{"date":"2026-07-08","open":137.11,"high":139.12,"low":136.48,"close":138.85,"volume":262153,"rsi_14":57.25,"sma_20":133.58,"sma_60":129.93,"sma_120":123.59},{"date":"2026-07-09","open":137.33,"high":141.87,"low":136.65,"close":141.85,"volume":93235,"rsi_14":70.75,"sma_20":133.86,"sma_60":130.47,"sma_120":123.66},{"date":"2026-07-10","open":143.52,"high":143.65,"low":139.65,"close":139.76,"volume":281594,"rsi_14":65.18,"sma_20":134.17,"sma_60":130.98,"sma_120":123.73},{"date":"2026-07-13","open":140.12,"high":141.68,"low":138.45,"close":139.99,"volume":153868,"rsi_14":71.9,"sma_20":134.48,"sma_60":131.42,"sma_120":123.79},{"date":"2026-07-14","open":136.51,"high":140.56,"low":135.75,"close":139.31,"volume":314807,"rsi_14":70.42,"sma_20":134.74,"sma_60":131.8,"sma_120":123.85},{"date":"2026-07-15","open":140.85,"high":141.27,"low":135.83,"close":137.03,"volume":285733,"rsi_14":65.08,"sma_20":134.76,"sma_60":132.13,"sma_120":123.89},{"date":"2026-07-16","open":137.0,"high":137.6,"low":134.4,"close":136.38,"volume":236179,"rsi_14":70.16,"sma_20":134.81,"sma_60":132.41,"sma_120":123.94},{"date":"2026-07-17","open":133.5,"high":137.43,"low":133.5,"close":136.1,"volume":472157,"rsi_14":65.06,"sma_20":135.02,"sma_60":132.67,"sma_120":123.99},{"date":"2026-07-20","open":135.43,"high":138.34,"low":135.35,"close":136.66,"volume":581677,"rsi_14":59.94,"sma_20":135.26,"sma_60":132.92,"sma_120":124.06},{"date":"2026-07-21","open":136.17,"high":137.8,"low":135.49,"close":136.02,"volume":214992,"rsi_14":54.08,"sma_20":135.58,"sma_60":133.23,"sma_120":124.12},{"date":"2026-07-22","open":135.72,"high":135.72,"low":132.46,"close":133.19,"volume":212595,"rsi_14":41.81,"sma_20":135.78,"sma_60":133.48,"sma_120":124.14},{"date":"2026-07-23","open":132.2,"high":133.0,"low":129.37,"close":129.72,"volume":213587,"rsi_14":37.77,"sma_20":135.81,"sma_60":133.65,"sma_120":124.13},{"date":"2026-07-24","open":130.52,"high":132.73,"low":130.23,"close":131.96,"volume":328529,"rsi_14":36.37,"sma_20":136.08,"sma_60":133.89,"sma_120":124.16},{"date":"2026-07-27","open":134.54,"high":136.87,"low":133.8,"close":135.84,"volume":177799,"rsi_14":43.1,"sma_20":136.39,"sma_60":134.17,"sma_120":124.22},{"date":"2026-07-28","open":135.7,"high":138.77,"low":133.46,"close":137.9,"volume":192876,"rsi_14":48.09,"sma_20":136.64,"sma_60":134.49,"sma_120":124.28},{"date":"2026-07-29","open":137.71,"high":141.92,"low":137.71,"close":138.56,"volume":292601,"rsi_14":42.7,"sma_20":136.84,"sma_60":134.73,"sma_120":124.36},{"date":"2026-07-30","open":138.61,"high":140.17,"low":137.85,"close":140.03,"volume":174560,"rsi_14":50.6,"sma_20":137.03,"sma_60":134.95,"sma_120":124.48},{"date":"2026-07-31","open":140.57,"high":143.28,"low":140.0,"close":143.0,"volume":495780,"rsi_14":56.1,"sma_20":137.44,"sma_60":135.16,"sma_120":124.62},{"date":"2026-08-03","open":145.18,"high":148.76,"low":144.76,"close":147.98,"volume":465322,"rsi_14":64.96,"sma_20":137.96,"sma_60":135.47,"sma_120":124.56},{"date":"2026-08-04","open":147.48,"high":154.01,"low":147.4,"close":153.43,"volume":442635,"rsi_14":75.51,"sma_20":138.68,"sma_60":135.87,"sma_120":124.87},{"date":"2026-08-05","open":155.73,"high":156.32,"low":153.14,"close":153.48,"volume":280520,"rsi_14":77.11,"sma_20":139.41,"sma_60":136.26,"sma_120":125.21},{"date":"2026-08-06","open":149.04,"high":151.44,"low":147.78,"close":150.59,"volume":177696,"rsi_14":71.22,"sma_20":139.85,"sma_60":136.63,"sma_120":125.53},{"date":"2026-08-07","open":154.45,"high":156.54,"low":154.45,"close":156.17,"volume":644258,"rsi_14":74.9,"sma_20":140.67,"sma_60":137.14,"sma_120":125.88},{"date":"2026-08-10","open":156.12,"high":161.46,"low":155.68,"close":160.78,"volume":323377},{"date":"2026-08-11","open":160.78,"high":162.58,"low":158.54,"close":161.09,"volume":149433,"rsi_14":84.34,"sma_20":142.8,"sma_60":138.28,"sma_120":126.69},{"date":"2026-08-12","open":161.21,"high":163.55,"low":161.15,"close":162.56,"volume":260104,"rsi_14":92.52,"sma_20":144.07,"sma_60":138.85,"sma_120":127.1},{"date":"2026-08-13","open":162.88,"high":169.05,"low":162.88,"close":168.91,"volume":193653,"rsi_14":93.24,"sma_20":145.7,"sma_60":139.51,"sma_120":127.58},{"date":"2026-08-14","open":168.85,"high":168.85,"low":164.83,"close":165.34,"volume":324160,"rsi_14":84.77,"sma_20":147.16,"sma_60":140.13,"sma_120":128.07},{"date":"2026-08-17","open":163.98,"high":164.65,"low":161.89,"close":162.24,"volume":744820,"rsi_14":78.0,"sma_20":148.44,"sma_60":140.68,"sma_120":128.53},{"date":"2026-08-18","open":161.33,"high":164.13,"low":161.15,"close":161.37,"volume":204835,"rsi_14":76.12,"sma_20":149.71,"sma_60":141.2,"sma_120":128.95},{"date":"2026-08-19","open":161.43,"high":162.34,"low":159.06,"close":161.17,"volume":94919},{"date":"2026-08-20","open":160.19,"high":161.27,"low":159.35,"close":159.41,"volume":210671,"rsi_14":69.92,"sma_20":152.59,"sma_60":142.1,"sma_120":129.78},{"date":"2026-08-21","open":160.27,"high":161.44,"low":158.33,"close":161.23,"volume":94120,"rsi_14":67.42,"sma_20":154.05,"sma_60":142.58,"sma_120":130.21},{"date":"2026-08-24","open":160.33,"high":160.72,"low":158.79,"close":158.97,"volume":131155,"rsi_14":57.95,"sma_20":155.21,"sma_60":142.98,"sma_120":130.62},{"date":"2026-08-25","open":158.88,"high":160.84,"low":157.25,"close":158.6,"volume":134246,"rsi_14":57.28,"sma_20":156.25,"sma_60":143.22,"sma_120":131.01},{"date":"2026-08-26","open":156.52,"high":160.21,"low":156.45,"close":159.87,"volume":95171},{"date":"2026-08-27","open":163.2,"high":166.86,"low":163.2,"close":166.6,"volume":327222,"rsi_14":65.03,"sma_20":158.64,"sma_60":143.52,"sma_120":131.84},{"date":"2026-08-28","open":166.43,"high":167.64,"low":165.06,"close":165.14,"volume":244649,"rsi_14":56.91,"sma_20":159.75,"sma_60":143.81,"sma_120":132.27},{"date":"2026-08-31","open":164.68,"high":165.82,"low":164.04,"close":165.34,"volume":511089,"rsi_14":56.76,"sma_20":160.61,"sma_60":144.1,"sma_120":132.71},{"date":"2026-09-01","open":162.86,"high":163.91,"low":160.19,"close":160.72,"volume":225016,"rsi_14":47.34,"sma_20":160.98,"sma_60":144.43,"sma_120":133.1},{"date":"2026-09-02","open":160.57,"high":160.86,"low":158.55,"close":159.31,"volume":339757},{"date":"2026-09-03","open":161.24,"high":164.27,"low":161.24,"close":163.92,"volume":298935,"rsi_14":47.69,"sma_20":161.94,"sma_60":145.22,"sma_120":133.94},{"date":"2026-09-04","open":163.04,"high":163.23,"low":161.22,"close":161.56,"volume":155456,"rsi_14":48.86,"sma_20":162.21,"sma_60":145.68,"sma_120":134.34},{"date":"2026-09-08","open":160.57,"high":160.58,"low":157.96,"close":159.62,"volume":242015},{"date":"2026-09-09","open":159.58,"high":159.76,"low":157.97,"close":158.14,"volume":97856,"rsi_14":45.31,"sma_20":162.0,"sma_60":146.51,"sma_120":135.1},{"date":"2026-09-10","open":156.31,"high":159.14,"low":156.31,"close":156.61,"volume":198805,"rsi_14":45.63,"sma_20":161.7,"sma_60":146.84,"sma_120":135.46},{"date":"2026-09-11","open":157.62,"high":159.84,"low":157.62,"close":158.47,"volume":129866,"rsi_14":45.7,"sma_20":161.18,"sma_60":147.23,"sma_120":135.85},{"date":"2026-09-14","open":158.79,"high":163.5,"low":158.26,"close":162.77,"volume":554859,"rsi_14":55.57,"sma_20":161.05,"sma_60":147.74,"sma_120":136.26},{"date":"2026-09-15","open":161.74,"high":164.34,"low":161.73,"close":162.37,"volume":162109,"rsi_14":55.52,"sma_20":161.06,"sma_60":148.25,"sma_120":136.69},{"date":"2026-09-16","open":161.26,"high":163.67,"low":160.32,"close":161.89,"volume":111629,"rsi_14":53.03,"sma_20":161.09,"sma_60":148.79,"sma_120":137.11},{"date":"2026-09-17","open":163.12,"high":165.51,"low":161.79,"close":164.39,"volume":155669},{"date":"2026-09-18","open":164.76,"high":164.8,"low":161.43,"close":162.02,"volume":182611,"rsi_14":44.81,"sma_20":161.38,"sma_60":149.92,"sma_120":138.03},{"date":"2026-09-21","open":163.17,"high":168.22,"low":163.05,"close":168.21,"volume":254680,"rsi_14":53.98,"sma_20":161.73,"sma_60":150.62,"sma_120":138.56},{"date":"2026-09-22","open":169.01,"high":169.41,"low":166.31,"close":167.39,"volume":300916,"rsi_14":60.34,"sma_20":162.15,"sma_60":151.25,"sma_120":139.04},{"date":"2026-09-23","open":167.38,"high":168.31,"low":165.45,"close":167.54,"volume":301603,"rsi_14":63.28,"sma_20":162.59,"sma_60":151.83,"sma_120":139.52},{"date":"2026-09-24","open":166.39,"high":168.06,"low":166.13,"close":166.91,"volume":110702,"rsi_14":55.53,"sma_20":162.95,"sma_60":152.37,"sma_120":139.98},{"date":"2026-09-25","open":167.3,"high":168.57,"low":164.62,"close":164.68,"volume":95942,"rsi_14":55.8,"sma_20":162.85,"sma_60":152.84,"sma_120":140.42},{"date":"2026-09-28","open":160.34,"high":163.2,"low":159.68,"close":162.46,"volume":240262,"rsi_14":55.23,"sma_20":162.72,"sma_60":153.3,"sma_120":140.85},{"date":"2026-09-29","open":162.49,"high":163.49,"low":161.11,"close":162.75,"volume":199298,"rsi_14":58.88,"sma_20":162.59,"sma_60":153.72,"sma_120":141.28},{"date":"2026-09-30","open":163.55,"high":166.03,"low":163.55,"close":163.99,"volume":118181},{"date":"2026-10-01","open":166.27,"high":167.59,"low":164.13,"close":166.96,"volume":168453,"rsi_14":65.85,"sma_20":163.13,"sma_60":154.6,"sma_120":142.27},{"date":"2026-10-02","open":168.15,"high":169.89,"low":167.89,"close":168.14,"volume":96689,"rsi_14":61.34,"sma_20":163.34,"sma_60":155.04,"sma_120":142.76},{"date":"2026-10-05","open":168.2,"high":170.3,"low":168.02,"close":169.84,"volume":117194,"rsi_14":64.96,"sma_20":163.76,"sma_60":155.54,"sma_120":143.26},{"date":"2026-10-06","open":171.56,"high":173.15,"low":170.8,"close":171.01,"volume":230336,"rsi_14":67.77,"sma_20":164.33,"sma_60":156.06,"sma_120":143.74},{"date":"2026-10-07","open":169.87,"high":171.4,"low":169.33,"close":170.78,"volume":180126},{"date":"2026-10-08","open":169.98,"high":171.51,"low":168.81,"close":170.14,"volume":177687,"rsi_14":68.74,"sma_20":165.64,"sma_60":157.14,"sma_120":144.63},{"date":"2026-10-09","open":171.6,"high":174.95,"low":171.4,"close":174.88,"volume":647456,"rsi_14":66.51,"sma_20":166.46,"sma_60":157.78,"sma_120":145.1},{"date":"2026-10-12","open":175.15,"high":175.81,"low":171.77,"close":172.51,"volume":135052,"rsi_14":61.76,"sma_20":166.94,"sma_60":158.39,"sma_120":145.53},{"date":"2026-10-13","open":170.87,"high":174.7,"low":170.08,"close":171.52,"volume":237047,"rsi_14":58.8,"sma_20":167.4,"sma_60":158.97,"sma_120":145.94},{"date":"2026-10-14","open":168.99,"high":169.83,"low":163.07,"close":164.02,"volume":272605,"rsi_14":45.1,"sma_20":167.51,"sma_60":159.43,"sma_120":146.33},{"date":"2026-10-15","open":160.45,"high":166.73,"low":159.92,"close":166.62,"volume":208306,"rsi_14":53.25,"sma_20":167.62,"sma_60":159.99,"sma_120":146.73},{"date":"2026-10-16","open":166.4,"high":166.91,"low":157.35,"close":158.51,"volume":220347,"rsi_14":44.47,"sma_20":167.44,"sma_60":160.47,"sma_120":147.06},{"date":"2026-10-19","open":160.11,"high":162.14,"low":159.57,"close":161.08,"volume":167986,"rsi_14":47.8,"sma_20":167.09,"sma_60":160.96,"sma_120":147.42},{"date":"2026-10-20","open":160.38,"high":163.81,"low":159.63,"close":163.34,"volume":289546,"rsi_14":49.17,"sma_20":166.88,"sma_60":161.41,"sma_120":147.79},{"date":"2026-10-21","open":164.7,"high":167.21,"low":164.7,"close":166.63,"volume":113476,"rsi_14":49.58,"sma_20":166.84,"sma_60":161.89,"sma_120":148.19},{"date":"2026-10-22","open":164.65,"high":166.31,"low":163.17,"close":164.32,"volume":119220,"rsi_14":45.28,"sma_20":166.71,"sma_60":162.32,"sma_120":148.52},{"date":"2026-10-23","open":164.32,"high":167.36,"low":164.32,"close":167.36,"volume":0,"rsi_14":45.28,"sma_20":166.71,"sma_60":162.32,"sma_120":148.52}],"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 Cloud Computing ETF","phase":"above-fold","symbol_resolved":true}