{"status":"ok","report":{"price_analysis":{"current":62.01,"change_1d":0.5,"change_7d":-2.0,"change_30d":-6.0,"high_30d":69.23,"low_30d":61.5,"position_in_range":7.0,"support":62.27,"resistance":68.46},"summary":"iShares MSCI Emerging Markets ETF(EEM)은(는) MSCI Emerging Markets를 추종하는 ETF입니다, 순자산 $30.33B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.26)가 시그널선(-0.81)을 하회합니다(데드크로스). 현재가가 SMA20(66)과 SMA60(66) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 61~70 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.945812807881808,"macd":-1.263842526117088,"macd_signal":-0.8132845593648579,"sma_20":65.5085,"sma_60":66.34400000000001,"bb_upper":69.72795150463897,"bb_lower":61.28904849536104,"atr_14":1.1015500000000007},"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":27,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.9,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.0,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7317,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.73,"summary":"배당수익률 1.73%","metrics":[{"name":"배당수익률","value":1.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:11.730706+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MSCI Emerging Markets","issuer":"iShares","category":"Diversified Emerging Mkts","expense_ratio":0.72,"aum":30325661700.0,"aum_display":"$30.33B","dividend_yield":1.77,"tracking_error":null,"holdings":[{"ticker":"2330.TW","name":"Taiwan Semiconductor Manufacturing Co Ltd","weight":14.74},{"ticker":"005930.KS","name":"Samsung Electronics Co Ltd","weight":7.83},{"ticker":"000660.KS","name":"SK Hynix Inc","weight":6.81},{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":2.67},{"ticker":"9988.HK","name":"Alibaba Group Holding Ltd Ordinary Shares","weight":2.06},{"ticker":"2454.TW","name":"MediaTek Inc","weight":1.58},{"ticker":"2308.TW","name":"Delta Electronics Inc","weight":1.21},{"ticker":"2317.TW","name":"Hon Hai Precision Industry Co Ltd","weight":0.9},{"ticker":"005935","name":"Samsung Electronics Co Ltd Participating Preferred","weight":0.86},{"ticker":"00939","name":"China Construction Bank Corp Class H","weight":0.73}],"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":62.01,"change_pct":0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":37.76},{"date":"2016-10-25","close":37.8},{"date":"2016-10-26","close":37.4},{"date":"2016-10-27","close":37.08},{"date":"2016-10-28","close":36.93},{"date":"2016-10-31","close":37.14},{"date":"2016-11-01","close":36.84},{"date":"2016-11-02","close":36.4},{"date":"2016-11-03","close":36.3},{"date":"2016-11-04","close":35.93},{"date":"2016-11-07","close":37.23},{"date":"2016-11-08","close":37.47},{"date":"2016-11-09","close":36.26},{"date":"2016-11-10","close":35.22},{"date":"2016-11-11","close":34.55},{"date":"2016-11-14","close":34.3},{"date":"2016-11-15","close":34.99},{"date":"2016-11-16","close":34.7},{"date":"2016-11-17","close":34.75},{"date":"2016-11-18","close":34.59},{"date":"2016-11-21","close":34.93},{"date":"2016-11-22","close":35.46},{"date":"2016-11-23","close":35.08},{"date":"2016-11-25","close":35.25},{"date":"2016-11-28","close":35.39},{"date":"2016-11-29","close":35.44},{"date":"2016-11-30","close":35.5},{"date":"2016-12-01","close":35.08},{"date":"2016-12-02","close":35.12},{"date":"2016-12-05","close":35.41},{"date":"2016-12-06","close":35.6},{"date":"2016-12-07","close":36.2},{"date":"2016-12-08","close":36.36},{"date":"2016-12-09","close":36.17},{"date":"2016-12-12","close":35.93},{"date":"2016-12-13","close":36.33},{"date":"2016-12-14","close":35.25},{"date":"2016-12-15","close":35.31},{"date":"2016-12-16","close":35.15},{"date":"2016-12-19","close":34.91},{"date":"2016-12-20","close":35.03},{"date":"2016-12-21","close":34.49},{"date":"2016-12-22","close":34.08},{"date":"2016-12-23","close":34.28},{"date":"2016-12-27","close":34.43},{"date":"2016-12-28","close":34.69},{"date":"2016-12-29","close":35.26},{"date":"2016-12-30","close":35.01},{"date":"2017-01-03","close":35.43},{"date":"2017-01-04","close":35.7},{"date":"2017-01-05","close":36.09},{"date":"2017-01-06","close":35.94},{"date":"2017-01-09","close":35.91},{"date":"2017-01-10","close":36.12},{"date":"2017-01-11","close":36.55},{"date":"2017-01-12","close":36.71},{"date":"2017-01-13","close":36.68},{"date":"2017-01-17","close":36.66},{"date":"2017-01-18","close":36.46},{"date":"2017-01-19","close":36.35},{"date":"2017-01-20","close":36.42},{"date":"2017-01-23","close":36.96},{"date":"2017-01-24","close":37.19},{"date":"2017-01-25","close":37.6},{"date":"2017-01-26","close":37.44},{"date":"2017-01-27","close":37.47},{"date":"2017-01-30","close":37.27},{"date":"2017-01-31","close":37.34},{"date":"2017-02-01","close":37.36},{"date":"2017-02-02","close":37.52},{"date":"2017-02-03","close":37.75},{"date":"2017-02-06","close":37.66},{"date":"2017-02-07","close":37.47},{"date":"2017-02-08","close":37.7},{"date":"2017-02-09","close":37.87},{"date":"2017-02-10","close":38.22},{"date":"2017-02-13","close":38.34},{"date":"2017-02-14","close":38.38},{"date":"2017-02-15","close":38.69},{"date":"2017-02-16","close":38.55},{"date":"2017-02-17","close":38.39},{"date":"2017-02-21","close":38.81},{"date":"2017-02-22","close":38.93},{"date":"2017-02-23","close":38.94},{"date":"2017-02-24","close":38.48},{"date":"2017-02-27","close":38.36},{"date":"2017-02-28","close":37.99},{"date":"2017-03-01","close":38.58},{"date":"2017-03-02","close":37.9},{"date":"2017-03-03","close":38.19},{"date":"2017-03-06","close":38.21},{"date":"2017-03-07","close":38.25},{"date":"2017-03-08","close":37.89},{"date":"2017-03-09","close":37.59},{"date":"2017-03-10","close":38.01},{"date":"2017-03-13","close":38.54},{"date":"2017-03-14","close":38.32},{"date":"2017-03-15","close":39.32},{"date":"2017-03-16","close":39.56},{"date":"2017-03-17","close":39.49},{"date":"2017-03-20","close":39.985},{"date":"2017-03-21","close":39.51},{"date":"2017-03-22","close":39.7},{"date":"2017-03-23","close":39.71},{"date":"2017-03-24","close":39.81},{"date":"2017-03-27","close":39.7},{"date":"2017-03-28","close":39.81},{"date":"2017-03-29","close":39.88},{"date":"2017-03-30","close":39.67},{"date":"2017-03-31","close":39.39},{"date":"2017-04-03","close":39.61},{"date":"2017-04-04","close":39.63},{"date":"2017-04-05","close":39.51},{"date":"2017-04-06","close":39.44},{"date":"2017-04-07","close":39.37},{"date":"2017-04-10","close":39.21},{"date":"2017-04-11","close":39.12},{"date":"2017-04-12","close":39.31},{"date":"2017-04-13","close":39.14},{"date":"2017-04-17","close":39.55},{"date":"2017-04-18","close":39.05},{"date":"2017-04-19","close":38.81},{"date":"2017-04-20","close":39.29},{"date":"2017-04-21","close":39.29},{"date":"2017-04-24","close":39.85},{"date":"2017-04-25","close":40.2},{"date":"2017-04-26","close":40.05},{"date":"2017-04-27","close":40.0},{"date":"2017-04-28","close":40.06},{"date":"2017-05-01","close":40.29},{"date":"2017-05-02","close":40.58},{"date":"2017-05-03","close":40.31},{"date":"2017-05-04","close":39.86},{"date":"2017-05-05","close":40.19},{"date":"2017-05-08","close":40.18},{"date":"2017-05-09","close":40.69},{"date":"2017-05-10","close":40.96},{"date":"2017-05-11","close":41.05},{"date":"2017-05-12","close":41.22},{"date":"2017-05-15","close":41.64},{"date":"2017-05-16","close":41.68},{"date":"2017-05-17","close":40.97},{"date":"2017-05-18","close":40.29},{"date":"2017-05-19","close":41.15},{"date":"2017-05-22","close":41.19},{"date":"2017-05-23","close":41.23},{"date":"2017-05-24","close":41.39},{"date":"2017-05-25","close":41.59},{"date":"2017-05-26","close":41.74},{"date":"2017-05-30","close":41.52},{"date":"2017-05-31","close":41.2},{"date":"2017-06-01","close":41.55},{"date":"2017-06-02","close":41.76},{"date":"2017-06-05","close":41.71},{"date":"2017-06-06","close":41.73},{"date":"2017-06-07","close":41.68},{"date":"2017-06-08","close":41.93},{"date":"2017-06-09","close":41.61},{"date":"2017-06-12","close":41.39},{"date":"2017-06-13","close":41.59},{"date":"2017-06-14","close":41.58},{"date":"2017-06-15","close":41.15},{"date":"2017-06-16","close":41.22},{"date":"2017-06-19","close":41.63},{"date":"2017-06-20","close":40.98},{"date":"2017-06-21","close":41.07},{"date":"2017-06-22","close":41.28},{"date":"2017-06-23","close":41.5},{"date":"2017-06-26","close":41.9},{"date":"2017-06-27","close":41.41},{"date":"2017-06-28","close":41.73},{"date":"2017-06-29","close":41.2},{"date":"2017-06-30","close":41.39},{"date":"2017-07-03","close":41.63},{"date":"2017-07-05","close":41.55},{"date":"2017-07-06","close":41.05},{"date":"2017-07-07","close":41.13},{"date":"2017-07-10","close":41.52},{"date":"2017-07-11","close":41.86},{"date":"2017-07-12","close":42.67},{"date":"2017-07-13","close":42.88},{"date":"2017-07-14","close":43.42},{"date":"2017-07-17","close":43.22},{"date":"2017-07-18","close":43.35},{"date":"2017-07-19","close":43.71},{"date":"2017-07-20","close":43.66},{"date":"2017-07-21","close":43.63},{"date":"2017-07-24","close":43.76},{"date":"2017-07-25","close":43.65},{"date":"2017-07-26","close":44.01},{"date":"2017-07-27","close":43.77},{"date":"2017-07-28","close":43.75},{"date":"2017-07-31","close":43.8},{"date":"2017-08-01","close":43.93},{"date":"2017-08-02","close":43.97},{"date":"2017-08-03","close":43.79},{"date":"2017-08-04","close":43.95},{"date":"2017-08-07","close":44.25},{"date":"2017-08-08","close":44.26},{"date":"2017-08-09","close":43.86},{"date":"2017-08-10","close":42.82},{"date":"2017-08-11","close":42.92},{"date":"2017-08-14","close":43.36},{"date":"2017-08-15","close":43.41},{"date":"2017-08-16","close":43.86},{"date":"2017-08-17","close":43.3},{"date":"2017-08-18","close":43.67},{"date":"2017-08-21","close":43.83},{"date":"2017-08-22","close":44.32},{"date":"2017-08-23","close":44.53},{"date":"2017-08-24","close":44.67},{"date":"2017-08-25","close":44.93},{"date":"2017-08-28","close":44.77},{"date":"2017-08-29","close":44.69},{"date":"2017-08-30","close":44.76},{"date":"2017-08-31","close":44.83},{"date":"2017-09-01","close":45.16},{"date":"2017-09-05","close":44.57},{"date":"2017-09-06","close":44.86},{"date":"2017-09-07","close":45.19},{"date":"2017-09-08","close":44.89},{"date":"2017-09-11","close":45.49},{"date":"2017-09-12","close":45.44},{"date":"2017-09-13","close":45.2},{"date":"2017-09-14","close":45.32},{"date":"2017-09-15","close":45.59},{"date":"2017-09-18","close":45.75},{"date":"2017-09-19","close":45.85},{"date":"2017-09-20","close":45.64},{"date":"2017-09-21","close":45.64},{"date":"2017-09-22","close":45.38},{"date":"2017-09-25","close":44.61},{"date":"2017-09-26","close":44.49},{"date":"2017-09-27","close":44.33},{"date":"2017-09-28","close":44.3},{"date":"2017-09-29","close":44.81},{"date":"2017-10-02","close":44.82},{"date":"2017-10-03","close":45.53},{"date":"2017-10-04","close":45.52},{"date":"2017-10-05","close":45.86},{"date":"2017-10-06","close":45.63},{"date":"2017-10-09","close":45.6},{"date":"2017-10-10","close":46.05},{"date":"2017-10-11","close":46.26},{"date":"2017-10-12","close":46.24},{"date":"2017-10-13","close":46.66},{"date":"2017-10-16","close":46.63},{"date":"2017-10-17","close":46.39},{"date":"2017-10-18","close":46.5},{"date":"2017-10-19","close":46.09},{"date":"2017-10-20","close":46.26},{"date":"2017-10-23","close":45.89},{"date":"2017-10-24","close":45.89},{"date":"2017-10-25","close":45.79},{"date":"2017-10-26","close":45.48},{"date":"2017-10-27","close":46.14},{"date":"2017-10-30","close":45.85},{"date":"2017-10-31","close":46.28},{"date":"2017-11-01","close":46.52},{"date":"2017-11-02","close":46.58},{"date":"2017-11-03","close":46.34},{"date":"2017-11-06","close":46.86},{"date":"2017-11-07","close":46.56},{"date":"2017-11-08","close":46.78},{"date":"2017-11-09","close":46.49},{"date":"2017-11-10","close":46.29},{"date":"2017-11-13","close":46.19},{"date":"2017-11-14","close":45.88},{"date":"2017-11-15","close":45.64},{"date":"2017-11-16","close":46.59},{"date":"2017-11-17","close":46.82},{"date":"2017-11-20","close":47.06},{"date":"2017-11-21","close":47.69},{"date":"2017-11-22","close":47.81},{"date":"2017-11-24","close":47.71},{"date":"2017-11-27","close":47.01},{"date":"2017-11-28","close":47.36},{"date":"2017-11-29","close":46.61},{"date":"2017-11-30","close":46.1},{"date":"2017-12-01","close":45.84},{"date":"2017-12-04","close":45.93},{"date":"2017-12-05","close":45.9},{"date":"2017-12-06","close":45.28},{"date":"2017-12-07","close":45.41},{"date":"2017-12-08","close":45.94},{"date":"2017-12-11","close":46.17},{"date":"2017-12-12","close":45.86},{"date":"2017-12-13","close":46.41},{"date":"2017-12-14","close":46.07},{"date":"2017-12-15","close":46.17},{"date":"2017-12-18","close":46.69},{"date":"2017-12-19","close":45.75},{"date":"2017-12-20","close":45.81},{"date":"2017-12-21","close":46.11},{"date":"2017-12-22","close":46.5},{"date":"2017-12-26","close":46.46},{"date":"2017-12-27","close":46.58},{"date":"2017-12-28","close":46.9},{"date":"2017-12-29","close":47.12},{"date":"2018-01-02","close":39.7766},{"date":"2018-01-03","close":40.1577},{"date":"2018-01-04","close":40.3565},{"date":"2018-01-05","close":40.7045},{"date":"2018-01-08","close":40.7045},{"date":"2018-01-09","close":40.6382},{"date":"2018-01-10","close":40.3814},{"date":"2018-01-11","close":40.6299},{"date":"2018-01-12","close":41.0193},{"date":"2018-01-16","close":40.8619},{"date":"2018-01-17","close":41.4004},{"date":"2018-01-18","close":41.4501},{"date":"2018-01-19","close":41.7898},{"date":"2018-01-22","close":42.0301},{"date":"2018-01-23","close":42.2289},{"date":"2018-01-24","close":42.5852},{"date":"2018-01-25","close":42.5603},{"date":"2018-01-26","close":43.1486},{"date":"2018-01-29","close":42.4941},{"date":"2018-01-30","close":41.9141},{"date":"2018-01-31","close":42.2786},{"date":"2018-02-01","close":41.707},{"date":"2018-02-02","close":40.6382},{"date":"2018-02-05","close":39.2132},{"date":"2018-02-06","close":40.4891},{"date":"2018-02-07","close":39.2132},{"date":"2018-02-08","close":37.8544},{"date":"2018-02-09","close":38.4592},{"date":"2018-02-12","close":39.064},{"date":"2018-02-13","close":39.3623},{"date":"2018-02-14","close":40.3482},{"date":"2018-02-15","close":41.1767},{"date":"2018-02-16","close":41.0442},{"date":"2018-02-20","close":40.4808},{"date":"2018-02-21","close":40.4476},{"date":"2018-02-22","close":40.4725},{"date":"2018-02-23","close":41.1933},{"date":"2018-02-26","close":41.5744},{"date":"2018-02-27","close":40.3648},{"date":"2018-02-28","close":39.7848},{"date":"2018-03-01","close":39.7103},{"date":"2018-03-02","close":39.876},{"date":"2018-03-05","close":39.934},{"date":"2018-03-06","close":40.3068},{"date":"2018-03-07","close":40.3482},{"date":"2018-03-08","close":40.3565},{"date":"2018-03-09","close":41.2182},{"date":"2018-03-12","close":41.3176},{"date":"2018-03-13","close":40.9448},{"date":"2018-03-14","close":41.011},{"date":"2018-03-15","close":40.8619},{"date":"2018-03-16","close":40.7708},{"date":"2018-03-19","close":40.3317},{"date":"2018-03-20","close":40.779},{"date":"2018-03-21","close":41.0193},{"date":"2018-03-22","close":39.6523},{"date":"2018-03-23","close":38.8486},{"date":"2018-03-26","close":40.108},{"date":"2018-03-27","close":39.3789},{"date":"2018-03-28","close":39.18},{"date":"2018-03-29","close":40.0002},{"date":"2018-04-02","close":39.2794},{"date":"2018-04-03","close":39.6688},{"date":"2018-04-04","close":39.6854},{"date":"2018-04-05","close":39.7848},{"date":"2018-04-06","close":39.006},{"date":"2018-04-09","close":39.0475},{"date":"2018-04-10","close":39.8097},{"date":"2018-04-11","close":39.8263},{"date":"2018-04-12","close":39.8097},{"date":"2018-04-13","close":39.412},{"date":"2018-04-16","close":39.4617},{"date":"2018-04-17","close":39.5446},{"date":"2018-04-18","close":39.8843},{"date":"2018-04-19","close":39.6523},{"date":"2018-04-20","close":39.1552},{"date":"2018-04-23","close":38.8403},{"date":"2018-04-24","close":38.6581},{"date":"2018-04-25","close":38.3598},{"date":"2018-04-26","close":38.9149},{"date":"2018-04-27","close":39.1552},{"date":"2018-04-30","close":38.8735},{"date":"2018-05-01","close":38.6829},{"date":"2018-05-02","close":38.3764},{"date":"2018-05-03","close":38.2935},{"date":"2018-05-04","close":38.4675},{"date":"2018-05-07","close":38.2438},{"date":"2018-05-08","close":38.4592},{"date":"2018-05-09","close":38.5338},{"date":"2018-05-10","close":39.3374},{"date":"2018-05-11","close":39.2712},{"date":"2018-05-14","close":39.3209},{"date":"2018-05-15","close":38.5089},{"date":"2018-05-16","close":39.0889},{"date":"2018-05-17","close":38.4924},{"date":"2018-05-18","close":38.1693},{"date":"2018-05-21","close":38.4012},{"date":"2018-05-22","close":38.5338},{"date":"2018-05-23","close":38.5172},{"date":"2018-05-24","close":38.3101},{"date":"2018-05-25","close":38.4675},{"date":"2018-05-29","close":37.5727},{"date":"2018-05-30","close":37.871},{"date":"2018-05-31","close":37.8544},{"date":"2018-06-01","close":38.3847},{"date":"2018-06-04","close":38.7741},{"date":"2018-06-05","close":38.4758},{"date":"2018-06-06","close":39.0558},{"date":"2018-06-07","close":38.4592},{"date":"2018-06-08","close":38.3847},{"date":"2018-06-11","close":38.3847},{"date":"2018-06-12","close":38.2853},{"date":"2018-06-13","close":38.0284},{"date":"2018-06-14","close":37.7716},{"date":"2018-06-15","close":37.4733},{"date":"2018-06-18","close":37.0176},{"date":"2018-06-19","close":36.609},{"date":"2018-06-20","close":36.7675},{"date":"2018-06-21","close":36.2504},{"date":"2018-06-22","close":36.6257},{"date":"2018-06-25","close":36.1337},{"date":"2018-06-26","close":35.9919},{"date":"2018-06-27","close":35.2998},{"date":"2018-06-28","close":35.6},{"date":"2018-06-29","close":36.1337},{"date":"2018-07-02","close":35.7751},{"date":"2018-07-03","close":35.8001},{"date":"2018-07-05","close":35.7084},{"date":"2018-07-06","close":36.2004},{"date":"2018-07-09","close":36.8508},{"date":"2018-07-10","close":36.7675},{"date":"2018-07-11","close":36.0503},{"date":"2018-07-12","close":36.5423},{"date":"2018-07-13","close":36.5673},{"date":"2018-07-16","close":36.3672},{"date":"2018-07-17","close":36.634},{"date":"2018-07-18","close":36.5923},{"date":"2018-07-19","close":36.142},{"date":"2018-07-20","close":36.659},{"date":"2018-07-23","close":36.4172},{"date":"2018-07-24","close":36.9509},{"date":"2018-07-25","close":37.5513},{"date":"2018-07-26","close":37.1344},{"date":"2018-07-27","close":37.2678},{"date":"2018-07-30","close":37.2094},{"date":"2018-07-31","close":37.4096},{"date":"2018-08-01","close":37.076},{"date":"2018-08-02","close":36.584},{"date":"2018-08-03","close":36.8675},{"date":"2018-08-06","close":36.584},{"date":"2018-08-07","close":36.9593},{"date":"2018-08-08","close":36.9092},{"date":"2018-08-09","close":36.8008},{"date":"2018-08-10","close":36.0169},{"date":"2018-08-13","close":35.4249},{"date":"2018-08-14","close":35.6417},{"date":"2018-08-15","close":34.6159},{"date":"2018-08-16","close":34.8328},{"date":"2018-08-17","close":35.1997},{"date":"2018-08-20","close":35.3581},{"date":"2018-08-21","close":35.8084},{"date":"2018-08-22","close":36.092},{"date":"2018-08-23","close":35.5082},{"date":"2018-08-24","close":36.167},{"date":"2018-08-27","close":36.6841},{"date":"2018-08-28","close":36.5506},{"date":"2018-08-29","close":36.7758},{"date":"2018-08-30","close":35.8168},{"date":"2018-08-31","close":36.0002},{"date":"2018-09-04","close":35.2998},{"date":"2018-09-05","close":34.7911},{"date":"2018-09-06","close":34.8244},{"date":"2018-09-07","close":34.6493},{"date":"2018-09-10","close":34.3074},{"date":"2018-09-11","close":34.3824},{"date":"2018-09-12","close":34.5576},{"date":"2018-09-13","close":35.0246},{"date":"2018-09-14","close":34.9912},{"date":"2018-09-17","close":34.6743},{"date":"2018-09-18","close":35.0079},{"date":"2018-09-19","close":35.4916},{"date":"2018-09-20","close":35.8835},{"date":"2018-09-21","close":36.0503},{"date":"2018-09-24","close":35.6417},{"date":"2018-09-25","close":35.7834},{"date":"2018-09-26","close":35.8585},{"date":"2018-09-27","close":36.0336},{"date":"2018-09-28","close":35.7918},{"date":"2018-10-01","close":35.8001},{"date":"2018-10-02","close":35.3498},{"date":"2018-10-03","close":35.0579},{"date":"2018-10-04","close":34.1823},{"date":"2018-10-05","close":34.0572},{"date":"2018-10-08","close":34.1073},{"date":"2018-10-09","close":33.9822},{"date":"2018-10-10","close":32.9731},{"date":"2018-10-11","close":32.6396},{"date":"2018-10-12","close":33.5986},{"date":"2018-10-15","close":33.24},{"date":"2018-10-16","close":34.0739},{"date":"2018-10-17","close":33.6569},{"date":"2018-10-18","close":32.773},{"date":"2018-10-19","close":33.0815},{"date":"2018-10-22","close":33.4401},{"date":"2018-10-23","close":33.0732},{"date":"2018-10-24","close":32.0058},{"date":"2018-10-25","close":32.6229},{"date":"2018-10-26","close":32.2476},{"date":"2018-10-29","close":31.6889},{"date":"2018-10-30","close":32.306},{"date":"2018-10-31","close":32.6562},{"date":"2018-11-01","close":33.8237},{"date":"2018-11-02","close":34.0405},{"date":"2018-11-05","close":34.1323},{"date":"2018-11-06","close":34.0739},{"date":"2018-11-07","close":34.716},{"date":"2018-11-08","close":33.8154},{"date":"2018-11-09","close":33.1899},{"date":"2018-11-12","close":32.7229},{"date":"2018-11-13","close":33.0982},{"date":"2018-11-14","close":33.2984},{"date":"2018-11-15","close":34.0405},{"date":"2018-11-16","close":34.1073},{"date":"2018-11-19","close":33.6486},{"date":"2018-11-20","close":32.9231},{"date":"2018-11-21","close":33.5319},{"date":"2018-11-23","close":33.1399},{"date":"2018-11-26","close":33.5485},{"date":"2018-11-27","close":33.782},{"date":"2018-11-28","close":34.5909},{"date":"2018-11-29","close":34.2907},{"date":"2018-11-30","close":34.2574},{"date":"2018-12-03","close":34.9495},{"date":"2018-12-04","close":34.2073},{"date":"2018-12-06","close":33.8904},{"date":"2018-12-07","close":33.2567},{"date":"2018-12-10","close":32.9064},{"date":"2018-12-11","close":33.1566},{"date":"2018-12-12","close":33.6986},{"date":"2018-12-13","close":33.6903},{"date":"2018-12-14","close":33.215},{"date":"2018-12-17","close":32.9064},{"date":"2018-12-18","close":33.1299},{"date":"2018-12-19","close":32.5797},{"date":"2018-12-20","close":32.8336},{"date":"2018-12-21","close":32.6051},{"date":"2018-12-24","close":32.3004},{"date":"2018-12-26","close":32.9437},{"date":"2018-12-27","close":32.9013},{"date":"2018-12-28","close":33.2145},{"date":"2018-12-31","close":33.0622},{"date":"2019-01-02","close":33.1468},{"date":"2019-01-03","close":32.5458},{"date":"2019-01-04","close":33.5954},{"date":"2019-01-07","close":33.6716},{"date":"2019-01-08","close":33.7986},{"date":"2019-01-09","close":34.3995},{"date":"2019-01-10","close":34.645},{"date":"2019-01-11","close":34.4757},{"date":"2019-01-14","close":34.1879},{"date":"2019-01-15","close":34.4249},{"date":"2019-01-16","close":34.8482},{"date":"2019-01-17","close":35.0005},{"date":"2019-01-18","close":35.1698},{"date":"2019-01-22","close":34.5604},{"date":"2019-01-23","close":34.9159},{"date":"2019-01-24","close":35.2545},{"date":"2019-01-25","close":35.72},{"date":"2019-01-28","close":35.3476},{"date":"2019-01-29","close":35.4068},{"date":"2019-01-30","close":36.1771},{"date":"2019-01-31","close":36.4818},{"date":"2019-02-01","close":36.194},{"date":"2019-02-04","close":36.2533},{"date":"2019-02-05","close":36.7527},{"date":"2019-02-06","close":36.2533},{"date":"2019-02-07","close":35.8893},{"date":"2019-02-08","close":35.6861},{"date":"2019-02-11","close":35.5676},{"date":"2019-02-12","close":35.8639},{"date":"2019-02-13","close":35.61},{"date":"2019-02-14","close":35.6777},{"date":"2019-02-15","close":35.6269},{"date":"2019-02-19","close":35.9062},{"date":"2019-02-20","close":36.1094},{"date":"2019-02-21","close":36.0332},{"date":"2019-02-22","close":36.431},{"date":"2019-02-25","close":36.8373},{"date":"2019-02-26","close":36.7103},{"date":"2019-02-27","close":36.3972},{"date":"2019-02-28","close":35.9231},{"date":"2019-03-01","close":35.9655},{"date":"2019-03-04","close":36.0162},{"date":"2019-03-05","close":36.3718},{"date":"2019-03-06","close":36.1686},{"date":"2019-03-07","close":35.4999},{"date":"2019-03-08","close":35.246},{"date":"2019-03-11","close":35.9062},{"date":"2019-03-12","close":36.0924},{"date":"2019-03-13","close":36.1348},{"date":"2019-03-14","close":35.9401},{"date":"2019-03-15","close":36.4649},{"date":"2019-03-18","close":36.8712},{"date":"2019-03-19","close":36.8881},{"date":"2019-03-20","close":36.9473},{"date":"2019-03-21","close":36.9981},{"date":"2019-03-22","close":35.9147},{"date":"2019-03-25","close":35.9993},{"date":"2019-03-26","close":36.1094},{"date":"2019-03-27","close":35.72},{"date":"2019-03-28","close":35.957},{"date":"2019-03-29","close":36.3294},{"date":"2019-04-01","close":36.9304},{"date":"2019-04-02","close":36.8119},{"date":"2019-04-03","close":37.0658},{"date":"2019-04-04","close":37.2944},{"date":"2019-04-05","close":37.5822},{"date":"2019-04-08","close":37.5822},{"date":"2019-04-09","close":37.506},{"date":"2019-04-10","close":37.6838},{"date":"2019-04-11","close":37.2775},{"date":"2019-04-12","close":37.5483},{"date":"2019-04-15","close":37.3536},{"date":"2019-04-16","close":37.633},{"date":"2019-04-17","close":37.743},{"date":"2019-04-18","close":37.7176},{"date":"2019-04-22","close":37.4721},{"date":"2019-04-23","close":37.5568},{"date":"2019-04-24","close":37.0489},{"date":"2019-04-25","close":36.9981},{"date":"2019-04-26","close":37.142},{"date":"2019-04-29","close":37.2182},{"date":"2019-04-30","close":37.1844},{"date":"2019-05-01","close":36.905},{"date":"2019-05-02","close":36.9897},{"date":"2019-05-03","close":37.4298},{"date":"2019-05-06","close":36.6596},{"date":"2019-05-07","close":35.9401},{"date":"2019-05-08","close":35.8893},{"date":"2019-05-09","close":35.3222},{"date":"2019-05-10","close":35.5338},{"date":"2019-05-13","close":34.3488},{"date":"2019-05-14","close":34.8312},{"date":"2019-05-15","close":34.8989},{"date":"2019-05-16","close":34.7297},{"date":"2019-05-17","close":34.1033},{"date":"2019-05-20","close":33.9594},{"date":"2019-05-21","close":34.3911},{"date":"2019-05-22","close":34.2218},{"date":"2019-05-23","close":33.7816},{"date":"2019-05-24","close":33.8155},{"date":"2019-05-28","close":33.934},{"date":"2019-05-29","close":34.1541},{"date":"2019-05-30","close":34.3403},{"date":"2019-05-31","close":34.4588},{"date":"2019-06-03","close":34.772},{"date":"2019-06-04","close":34.8482},{"date":"2019-06-05","close":34.5688},{"date":"2019-06-06","close":34.5858},{"date":"2019-06-07","close":34.8566},{"date":"2019-06-10","close":35.2206},{"date":"2019-06-11","close":35.6184},{"date":"2019-06-12","close":35.2375},{"date":"2019-06-13","close":35.1783},{"date":"2019-06-14","close":34.7889},{"date":"2019-06-17","close":34.9262},{"date":"2019-06-18","close":35.7706},{"date":"2019-06-19","close":36.0691},{"date":"2019-06-20","close":36.5979},{"date":"2019-06-21","close":36.4785},{"date":"2019-06-24","close":36.4273},{"date":"2019-06-25","close":36.0521},{"date":"2019-06-26","close":36.3932},{"date":"2019-06-27","close":36.6491},{"date":"2019-06-28","close":36.5979},{"date":"2019-07-01","close":37.0329},{"date":"2019-07-02","close":36.9391},{"date":"2019-07-03","close":36.8708},{"date":"2019-07-05","close":36.615},{"date":"2019-07-08","close":36.3932},{"date":"2019-07-09","close":36.2823},{"date":"2019-07-10","close":36.5894},{"date":"2019-07-11","close":36.5211},{"date":"2019-07-12","close":36.5467},{"date":"2019-07-15","close":36.6832},{"date":"2019-07-16","close":36.632},{"date":"2019-07-17","close":36.5211},{"date":"2019-07-18","close":36.7429},{"date":"2019-07-19","close":36.5553},{"date":"2019-07-22","close":36.5638},{"date":"2019-07-23","close":36.6064},{"date":"2019-07-24","close":36.6661},{"date":"2019-07-25","close":36.342},{"date":"2019-07-26","close":36.4188},{"date":"2019-07-29","close":36.3506},{"date":"2019-07-30","close":36.0691},{"date":"2019-07-31","close":35.6256},{"date":"2019-08-01","close":34.9262},{"date":"2019-08-02","close":34.5851},{"date":"2019-08-05","close":33.3057},{"date":"2019-08-06","close":33.7833},{"date":"2019-08-07","close":33.9369},{"date":"2019-08-08","close":34.3548},{"date":"2019-08-09","close":34.0051},{"date":"2019-08-12","close":33.5957},{"date":"2019-08-13","close":34.0221},{"date":"2019-08-14","close":33.0413},{"date":"2019-08-15","close":33.2631},{"date":"2019-08-16","close":33.7236},{"date":"2019-08-19","close":33.8601},{"date":"2019-08-20","close":33.9283},{"date":"2019-08-21","close":34.2524},{"date":"2019-08-22","close":33.8089},{"date":"2019-08-23","close":33.3057},{"date":"2019-08-26","close":33.4848},{"date":"2019-08-27","close":33.5445},{"date":"2019-08-28","close":33.6383},{"date":"2019-08-29","close":34.0136},{"date":"2019-08-30","close":34.278},{"date":"2019-09-03","close":34.0648},{"date":"2019-09-04","close":34.6362},{"date":"2019-09-05","close":35.0286},{"date":"2019-09-06","close":35.1821},{"date":"2019-09-09","close":35.293},{"date":"2019-09-10","close":35.3186},{"date":"2019-09-11","close":35.5659},{"date":"2019-09-12","close":35.8218},{"date":"2019-09-13","close":36.0265},{"date":"2019-09-16","close":35.745},{"date":"2019-09-17","close":35.745},{"date":"2019-09-18","close":35.6},{"date":"2019-09-19","close":35.455},{"date":"2019-09-20","close":35.4891},{"date":"2019-09-23","close":35.5233},{"date":"2019-09-24","close":35.148},{"date":"2019-09-25","close":35.1224},{"date":"2019-09-26","close":35.1139},{"date":"2019-09-27","close":34.6618},{"date":"2019-09-30","close":34.858},{"date":"2019-10-01","close":34.6107},{"date":"2019-10-02","close":34.3463},{"date":"2019-10-03","close":34.7898},{"date":"2019-10-04","close":34.9433},{"date":"2019-10-07","close":34.6533},{"date":"2019-10-08","close":34.406},{"date":"2019-10-09","close":34.6704},{"date":"2019-10-10","close":35.0286},{"date":"2019-10-11","close":35.5915},{"date":"2019-10-14","close":35.438},{"date":"2019-10-15","close":35.7535},{"date":"2019-10-16","close":35.8559},{"date":"2019-10-17","close":35.9923},{"date":"2019-10-18","close":35.8047},{"date":"2019-10-21","close":36.1288},{"date":"2019-10-22","close":36.1544},{"date":"2019-10-23","close":36.1629},{"date":"2019-10-24","close":36.1629},{"date":"2019-10-25","close":36.4188},{"date":"2019-10-28","close":36.632},{"date":"2019-10-29","close":36.4444},{"date":"2019-10-30","close":36.6064},{"date":"2019-10-31","close":36.3165},{"date":"2019-11-01","close":36.8623},{"date":"2019-11-04","close":37.2291},{"date":"2019-11-05","close":37.4423},{"date":"2019-11-06","close":37.3229},{"date":"2019-11-07","close":37.5958},{"date":"2019-11-08","close":37.2546},{"date":"2019-11-11","close":36.9902},{"date":"2019-11-12","close":36.7514},{"date":"2019-11-13","close":36.47},{"date":"2019-11-14","close":36.4956},{"date":"2019-11-15","close":36.7855},{"date":"2019-11-18","close":36.7258},{"date":"2019-11-19","close":36.8026},{"date":"2019-11-20","close":36.6405},{"date":"2019-11-21","close":36.5638},{"date":"2019-11-22","close":36.5638},{"date":"2019-11-25","close":36.9305},{"date":"2019-11-26","close":36.8197},{"date":"2019-11-27","close":36.8623},{"date":"2019-11-29","close":36.2823},{"date":"2019-12-02","close":36.2738},{"date":"2019-12-03","close":36.0862},{"date":"2019-12-04","close":36.3591},{"date":"2019-12-05","close":36.5211},{"date":"2019-12-06","close":36.7344},{"date":"2019-12-09","close":36.5894},{"date":"2019-12-10","close":36.7173},{"date":"2019-12-11","close":37.2546},{"date":"2019-12-12","close":37.9028},{"date":"2019-12-13","close":37.8858},{"date":"2019-12-16","close":38.2072},{"date":"2019-12-17","close":38.5557},{"date":"2019-12-18","close":38.7647},{"date":"2019-12-19","close":38.7822},{"date":"2019-12-20","close":38.8606},{"date":"2019-12-23","close":38.9128},{"date":"2019-12-24","close":38.8257},{"date":"2019-12-26","close":39.1045},{"date":"2019-12-27","close":39.2613},{"date":"2019-12-30","close":38.9999},{"date":"2019-12-31","close":39.0871},{"date":"2020-01-02","close":39.8798},{"date":"2020-01-03","close":39.1393},{"date":"2020-01-06","close":39.0435},{"date":"2020-01-07","close":39.0174},{"date":"2020-01-08","close":39.2439},{"date":"2020-01-09","close":39.5052},{"date":"2020-01-10","close":39.7143},{"date":"2020-01-13","close":40.3328},{"date":"2020-01-14","close":40.1063},{"date":"2020-01-15","close":39.7927},{"date":"2020-01-16","close":40.0453},{"date":"2020-01-17","close":40.2718},{"date":"2020-01-21","close":39.2526},{"date":"2020-01-22","close":39.5749},{"date":"2020-01-23","close":39.1655},{"date":"2020-01-24","close":38.8519},{"date":"2020-01-27","close":37.5103},{"date":"2020-01-28","close":37.8239},{"date":"2020-01-29","close":38.0069},{"date":"2020-01-30","close":37.4406},{"date":"2020-01-31","close":36.6828},{"date":"2020-02-03","close":37.0922},{"date":"2020-02-04","close":38.0504},{"date":"2020-02-05","close":38.2682},{"date":"2020-02-06","close":38.3031},{"date":"2020-02-07","close":37.7717},{"date":"2020-02-10","close":37.9807},{"date":"2020-02-11","close":38.4773},{"date":"2020-02-12","close":38.9999},{"date":"2020-02-13","close":38.486},{"date":"2020-02-14","close":38.5034},{"date":"2020-02-18","close":38.2508},{"date":"2020-02-19","close":38.5295},{"date":"2020-02-20","close":37.9285},{"date":"2020-02-21","close":37.7107},{"date":"2020-02-24","close":36.2995},{"date":"2020-02-25","close":36.012},{"date":"2020-02-26","close":36.2995},{"date":"2020-02-27","close":35.4284},{"date":"2020-02-28","close":35.2977},{"date":"2020-03-02","close":36.0643},{"date":"2020-03-03","close":35.8204},{"date":"2020-03-04","close":36.4563},{"date":"2020-03-05","close":35.6897},{"date":"2020-03-06","close":34.958},{"date":"2020-03-09","close":32.5711},{"date":"2020-03-10","close":34.2262},{"date":"2020-03-11","close":32.6321},{"date":"2020-03-12","close":29.3654},{"date":"2020-03-13","close":31.4822},{"date":"2020-03-16","close":27.5535},{"date":"2020-03-17","close":29.4525},{"date":"2020-03-18","close":26.9088},{"date":"2020-03-19","close":27.1179},{"date":"2020-03-20","close":27.3183},{"date":"2020-03-23","close":26.6649},{"date":"2020-03-24","close":28.6685},{"date":"2020-03-25","close":29.679},{"date":"2020-03-26","close":30.8027},{"date":"2020-03-27","close":29.0518},{"date":"2020-03-30","close":29.5309},{"date":"2020-03-31","close":29.7313},{"date":"2020-04-01","close":28.4594},{"date":"2020-04-02","close":29.4177},{"date":"2020-04-03","close":28.8601},{"date":"2020-04-06","close":30.4369},{"date":"2020-04-07","close":30.5937},{"date":"2020-04-08","close":30.9073},{"date":"2020-04-09","close":30.794},{"date":"2020-04-13","close":30.8376},{"date":"2020-04-14","close":31.5432},{"date":"2020-04-15","close":30.733},{"date":"2020-04-16","close":30.8985},{"date":"2020-04-17","close":31.5867},{"date":"2020-04-20","close":31.186},{"date":"2020-04-21","close":30.3236},{"date":"2020-04-22","close":31.1512},{"date":"2020-04-23","close":31.0379},{"date":"2020-04-24","close":30.9944},{"date":"2020-04-27","close":31.6216},{"date":"2020-04-28","close":31.6826},{"date":"2020-04-29","close":32.6059},{"date":"2020-04-30","close":31.9178},{"date":"2020-05-01","close":30.7679},{"date":"2020-05-04","close":31.0989},{"date":"2020-05-05","close":31.2731},{"date":"2020-05-06","close":31.1773},{"date":"2020-05-07","close":31.4299},{"date":"2020-05-08","close":32.092},{"date":"2020-05-11","close":31.8829},{"date":"2020-05-12","close":31.761},{"date":"2020-05-13","close":31.7},{"date":"2020-05-14","close":31.8219},{"date":"2020-05-15","close":31.3864},{"date":"2020-05-18","close":32.6146},{"date":"2020-05-19","close":32.3533},{"date":"2020-05-20","close":32.7802},{"date":"2020-05-21","close":32.4056},{"date":"2020-05-22","close":31.7348},{"date":"2020-05-26","close":32.4317},{"date":"2020-05-27","close":32.5363},{"date":"2020-05-28","close":32.3098},{"date":"2020-05-29","close":32.8673},{"date":"2020-06-01","close":33.6252},{"date":"2020-06-02","close":34.4266},{"date":"2020-06-03","close":35.228},{"date":"2020-06-04","close":34.7315},{"date":"2020-06-05","close":35.6461},{"date":"2020-06-08","close":35.8639},{"date":"2020-06-09","close":35.62},{"date":"2020-06-10","close":35.8813},{"date":"2020-06-11","close":34.0084},{"date":"2020-06-12","close":34.7315},{"date":"2020-06-15","close":34.4161},{"date":"2020-06-16","close":34.6351},{"date":"2020-06-17","close":34.968},{"date":"2020-06-18","close":34.9856},{"date":"2020-06-19","close":34.9768},{"date":"2020-06-22","close":35.4061},{"date":"2020-06-23","close":35.7478},{"date":"2020-06-24","close":35.2747},{"date":"2020-06-25","close":35.4236},{"date":"2020-06-26","close":34.9943},{"date":"2020-06-29","close":35.152},{"date":"2020-06-30","close":35.0381},{"date":"2020-07-01","close":35.4324},{"date":"2020-07-02","close":36.2385},{"date":"2020-07-06","close":37.7981},{"date":"2020-07-07","close":37.1672},{"date":"2020-07-08","close":38.131},{"date":"2020-07-09","close":38.131},{"date":"2020-07-10","close":37.8857},{"date":"2020-07-13","close":37.6316},{"date":"2020-07-14","close":37.6842},{"date":"2020-07-15","close":37.7981},{"date":"2020-07-16","close":37.2636},{"date":"2020-07-17","close":37.4739},{"date":"2020-07-20","close":37.9558},{"date":"2020-07-21","close":38.3063},{"date":"2020-07-22","close":38.1398},{"date":"2020-07-23","close":37.8331},{"date":"2020-07-24","close":37.7981},{"date":"2020-07-27","close":38.3851},{"date":"2020-07-28","close":38.0697},{"date":"2020-07-29","close":38.683},{"date":"2020-07-30","close":38.1923},{"date":"2020-07-31","close":37.9295},{"date":"2020-08-03","close":38.1923},{"date":"2020-08-04","close":38.7005},{"date":"2020-08-05","close":39.1211},{"date":"2020-08-06","close":39.2438},{"date":"2020-08-07","close":38.4377},{"date":"2020-08-10","close":38.534},{"date":"2020-08-11","close":38.4289},{"date":"2020-08-12","close":38.9459},{"date":"2020-08-13","close":38.832},{"date":"2020-08-14","close":38.7619},{"date":"2020-08-17","close":39.2525},{"date":"2020-08-18","close":39.2087},{"date":"2020-08-19","close":38.7268},{"date":"2020-08-20","close":38.6042},{"date":"2020-08-21","close":38.7969},{"date":"2020-08-24","close":39.2262},{"date":"2020-08-25","close":39.6205},{"date":"2020-08-26","close":39.7257},{"date":"2020-08-27","close":39.3927},{"date":"2020-08-28","close":39.9096},{"date":"2020-08-31","close":39.0247},{"date":"2020-09-01","close":39.6906},{"date":"2020-09-02","close":39.5855},{"date":"2020-09-03","close":38.832},{"date":"2020-09-04","close":38.8495},{"date":"2020-09-08","close":38.1748},{"date":"2020-09-09","close":38.7443},{"date":"2020-09-10","close":38.1222},{"date":"2020-09-11","close":38.4902},{"date":"2020-09-14","close":39.1123},{"date":"2020-09-15","close":39.5241},{"date":"2020-09-16","close":39.4716},{"date":"2020-09-17","close":39.3139},{"date":"2020-09-18","close":39.0072},{"date":"2020-09-21","close":38.648},{"date":"2020-09-22","close":38.3588},{"date":"2020-09-23","close":37.763},{"date":"2020-09-24","close":37.5878},{"date":"2020-09-25","close":37.6228},{"date":"2020-09-28","close":38.0434},{"date":"2020-09-29","close":38.0171},{"date":"2020-09-30","close":38.6304},{"date":"2020-10-01","close":38.9897},{"date":"2020-10-02","close":38.5428},{"date":"2020-10-05","close":39.0598},{"date":"2020-10-06","close":39.1299},{"date":"2020-10-07","close":39.5592},{"date":"2020-10-08","close":39.8834},{"date":"2020-10-09","close":40.155},{"date":"2020-10-12","close":40.5055},{"date":"2020-10-13","close":40.339},{"date":"2020-10-14","close":40.0674},{"date":"2020-10-15","close":39.7782},{"date":"2020-10-16","close":39.9184},{"date":"2020-10-19","close":39.8045},{"date":"2020-10-20","close":40.2426},{"date":"2020-10-21","close":40.3565},{"date":"2020-10-22","close":40.3477},{"date":"2020-10-23","close":40.5843},{"date":"2020-10-26","close":40.0586},{"date":"2020-10-27","close":40.2338},{"date":"2020-10-28","close":39.2262},{"date":"2020-10-29","close":39.6205},{"date":"2020-10-30","close":39.1737},{"date":"2020-11-02","close":39.6731},{"date":"2020-11-03","close":39.8483},{"date":"2020-11-04","close":41.1012},{"date":"2020-11-05","close":41.8022},{"date":"2020-11-06","close":41.9949},{"date":"2020-11-09","close":42.2841},{"date":"2020-11-10","close":41.8022},{"date":"2020-11-11","close":42.0738},{"date":"2020-11-12","close":41.7584},{"date":"2020-11-13","close":42.3454},{"date":"2020-11-16","close":42.8711},{"date":"2020-11-17","close":42.8273},{"date":"2020-11-18","close":42.6784},{"date":"2020-11-19","close":42.7484},{"date":"2020-11-20","close":42.985},{"date":"2020-11-23","close":43.0989},{"date":"2020-11-24","close":43.6772},{"date":"2020-11-25","close":43.4319},{"date":"2020-11-27","close":43.8437},{"date":"2020-11-30","close":42.6959},{"date":"2020-12-01","close":43.537},{"date":"2020-12-02","close":43.5983},{"date":"2020-12-03","close":44.0978},{"date":"2020-12-04","close":44.5534},{"date":"2020-12-07","close":44.5534},{"date":"2020-12-08","close":44.5709},{"date":"2020-12-09","close":44.1854},{"date":"2020-12-10","close":44.7549},{"date":"2020-12-11","close":44.4395},{"date":"2020-12-14","close":44.2084},{"date":"2020-12-15","close":44.6864},{"date":"2020-12-16","close":44.8989},{"date":"2020-12-17","close":45.191},{"date":"2020-12-18","close":45.1379},{"date":"2020-12-21","close":44.474},{"date":"2020-12-22","close":44.1199},{"date":"2020-12-23","close":44.5714},{"date":"2020-12-24","close":44.3766},{"date":"2020-12-28","close":44.5005},{"date":"2020-12-29","close":45.1645},{"date":"2020-12-30","close":45.7664},{"date":"2020-12-31","close":45.7399},{"date":"2021-01-04","close":46.032},{"date":"2021-01-05","close":47.1385},{"date":"2021-01-06","close":46.7402},{"date":"2021-01-07","close":47.1828},{"date":"2021-01-08","close":48.431},{"date":"2021-01-11","close":47.7759},{"date":"2021-01-12","close":48.2451},{"date":"2021-01-13","close":48.3513},{"date":"2021-01-14","close":48.8028},{"date":"2021-01-15","close":48.1123},{"date":"2021-01-19","close":48.909},{"date":"2021-01-20","close":49.7677},{"date":"2021-01-21","close":49.8562},{"date":"2021-01-22","close":49.4224},{"date":"2021-01-25","close":49.7942},{"date":"2021-01-26","close":49.4313},{"date":"2021-01-27","close":48.0592},{"date":"2021-01-28","close":48.3956},{"date":"2021-01-29","close":47.1916},{"date":"2021-02-01","close":48.4664},{"date":"2021-02-02","close":49.0949},{"date":"2021-02-03","close":49.3428},{"date":"2021-02-04","close":49.3605},{"date":"2021-02-05","close":49.7854},{"date":"2021-02-08","close":49.8739},{"date":"2021-02-09","close":50.405},{"date":"2021-02-10","close":50.5821},{"date":"2021-02-11","close":51.1221},{"date":"2021-02-12","close":51.1663},{"date":"2021-02-16","close":51.2903},{"date":"2021-02-17","close":51.308},{"date":"2021-02-18","close":50.5998},{"date":"2021-02-19","close":50.9273},{"date":"2021-02-22","close":49.4313},{"date":"2021-02-23","close":49.6526},{"date":"2021-02-24","close":49.3339},{"date":"2021-02-25","close":48.2097},{"date":"2021-02-26","close":47.5634},{"date":"2021-03-01","close":48.8382},{"date":"2021-03-02","close":48.3601},{"date":"2021-03-03","close":48.2628},{"date":"2021-03-04","close":47.1385},{"date":"2021-03-05","close":47.652},{"date":"2021-03-08","close":46.3684},{"date":"2021-03-09","close":47.3864},{"date":"2021-03-10","close":47.1739},{"date":"2021-03-11","close":48.6611},{"date":"2021-03-12","close":47.7936},{"date":"2021-03-15","close":47.9087},{"date":"2021-03-16","close":48.1123},{"date":"2021-03-17","close":48.1742},{"date":"2021-03-18","close":47.289},{"date":"2021-03-19","close":47.8733},{"date":"2021-03-22","close":47.7316},{"date":"2021-03-23","close":46.8198},{"date":"2021-03-24","close":45.7487},{"date":"2021-03-25","close":45.9612},{"date":"2021-03-26","close":47.1562},{"date":"2021-03-29","close":46.8287},{"date":"2021-03-30","close":46.9792},{"date":"2021-03-31","close":47.2182},{"date":"2021-04-01","close":47.6785},{"date":"2021-04-05","close":47.8644},{"date":"2021-04-06","close":48.13},{"date":"2021-04-07","close":47.4218},{"date":"2021-04-08","close":47.8113},{"date":"2021-04-09","close":47.4041},{"date":"2021-04-12","close":47.1208},{"date":"2021-04-13","close":47.3156},{"date":"2021-04-14","close":47.5546},{"date":"2021-04-15","close":47.9883},{"date":"2021-04-16","close":48.1123},{"date":"2021-04-19","close":47.9352},{"date":"2021-04-20","close":47.5457},{"date":"2021-04-21","close":47.8379},{"date":"2021-04-22","close":47.6697},{"date":"2021-04-23","close":48.3601},{"date":"2021-04-26","close":48.4221},{"date":"2021-04-27","close":48.3956},{"date":"2021-04-28","close":48.7585},{"date":"2021-04-29","close":48.6434},{"date":"2021-04-30","close":47.7847},{"date":"2021-05-03","close":47.7847},{"date":"2021-05-04","close":47.2448},{"date":"2021-05-05","close":47.4661},{"date":"2021-05-06","close":47.9175},{"date":"2021-05-07","close":48.4133},{"date":"2021-05-10","close":47.5457},{"date":"2021-05-11","close":47.4129},{"date":"2021-05-12","close":46.1028},{"date":"2021-05-13","close":46.0408},{"date":"2021-05-14","close":46.873},{"date":"2021-05-17","close":46.8287},{"date":"2021-05-18","close":47.4572},{"date":"2021-05-19","close":47.3156},{"date":"2021-05-20","close":47.59},{"date":"2021-05-21","close":47.0411},{"date":"2021-05-24","close":47.4307},{"date":"2021-05-25","close":47.8998},{"date":"2021-05-26","close":48.2539},{"date":"2021-05-27","close":48.2628},{"date":"2021-05-28","close":48.5726},{"date":"2021-06-01","close":49.5729},{"date":"2021-06-02","close":49.6526},{"date":"2021-06-03","close":49.1214},{"date":"2021-06-04","close":49.5641},{"date":"2021-06-07","close":49.3162},{"date":"2021-06-08","close":49.0772},{"date":"2021-06-09","close":48.9355},{"date":"2021-06-10","close":49.3276},{"date":"2021-06-11","close":49.1587},{"date":"2021-06-14","close":49.2921},{"date":"2021-06-15","close":48.9542},{"date":"2021-06-16","close":48.2874},{"date":"2021-06-17","close":48.5541},{"date":"2021-06-18","close":48.2163},{"date":"2021-06-21","close":48.4207},{"date":"2021-06-22","close":48.1985},{"date":"2021-06-23","close":48.4919},{"date":"2021-06-24","close":48.9364},{"date":"2021-06-25","close":49.3454},{"date":"2021-06-28","close":49.3899},{"date":"2021-06-29","close":49.3543},{"date":"2021-06-30","close":49.0342},{"date":"2021-07-01","close":48.7586},{"date":"2021-07-02","close":48.7053},{"date":"2021-07-06","close":47.8517},{"date":"2021-07-07","close":47.7984},{"date":"2021-07-08","close":46.8026},{"date":"2021-07-09","close":47.6117},{"date":"2021-07-12","close":47.6561},{"date":"2021-07-13","close":47.7006},{"date":"2021-07-14","close":47.9051},{"date":"2021-07-15","close":48.0207},{"date":"2021-07-16","close":47.6472},{"date":"2021-07-19","close":46.847},{"date":"2021-07-20","close":46.9982},{"date":"2021-07-21","close":47.3005},{"date":"2021-07-22","close":47.3894},{"date":"2021-07-23","close":46.687},{"date":"2021-07-26","close":45.7979},{"date":"2021-07-27","close":44.8732},{"date":"2021-07-28","close":46.0913},{"date":"2021-07-29","close":46.3225},{"date":"2021-07-30","close":45.8779},{"date":"2021-08-02","close":46.2069},{"date":"2021-08-03","close":46.4025},{"date":"2021-08-04","close":46.6425},{"date":"2021-08-05","close":46.5714},{"date":"2021-08-06","close":46.1802},{"date":"2021-08-09","close":46.3313},{"date":"2021-08-10","close":46.3936},{"date":"2021-08-11","close":46.5181},{"date":"2021-08-12","close":46.1091},{"date":"2021-08-13","close":45.9935},{"date":"2021-08-16","close":45.5756},{"date":"2021-08-17","close":44.7398},{"date":"2021-08-18","close":44.811},{"date":"2021-08-19","close":44.0463},{"date":"2021-08-20","close":44.0108},{"date":"2021-08-23","close":44.6776},{"date":"2021-08-24","close":45.6912},{"date":"2021-08-25","close":45.7445},{"date":"2021-08-26","close":45.3089},{"date":"2021-08-27","close":45.869},{"date":"2021-08-30","close":45.9668},{"date":"2021-08-31","close":46.5981},{"date":"2021-09-01","close":47.1938},{"date":"2021-09-02","close":46.9804},{"date":"2021-09-03","close":47.2293},{"date":"2021-09-07","close":47.505},{"date":"2021-09-08","close":46.8115},{"date":"2021-09-09","close":46.7226},{"date":"2021-09-10","close":46.6692},{"date":"2021-09-13","close":46.7937},{"date":"2021-09-14","close":46.4025},{"date":"2021-09-15","close":46.3936},{"date":"2021-09-16","close":45.869},{"date":"2021-09-17","close":45.6734},{"date":"2021-09-20","close":44.4464},{"date":"2021-09-21","close":44.7754},{"date":"2021-09-22","close":45.3355},{"date":"2021-09-23","close":45.6912},{"date":"2021-09-24","close":45.1488},{"date":"2021-09-27","close":45.4422},{"date":"2021-09-28","close":44.8554},{"date":"2021-09-29","close":44.4376},{"date":"2021-09-30","close":44.7932},{"date":"2021-10-01","close":44.7487},{"date":"2021-10-04","close":44.0908},{"date":"2021-10-05","close":44.402},{"date":"2021-10-06","close":44.153},{"date":"2021-10-07","close":45.0155},{"date":"2021-10-08","close":45.1844},{"date":"2021-10-11","close":45.0955},{"date":"2021-10-12","close":44.8643},{"date":"2021-10-13","close":45.4867},{"date":"2021-10-14","close":45.6289},{"date":"2021-10-15","close":46.1802},{"date":"2021-10-18","close":46.0646},{"date":"2021-10-19","close":46.6781},{"date":"2021-10-20","close":46.6692},{"date":"2021-10-21","close":46.3669},{"date":"2021-10-22","close":46.2691},{"date":"2021-10-25","close":46.5092},{"date":"2021-10-26","close":46.2691},{"date":"2021-10-27","close":45.8957},{"date":"2021-10-28","close":45.9401},{"date":"2021-10-29","close":45.2733},{"date":"2021-11-01","close":45.6289},{"date":"2021-11-02","close":45.22},{"date":"2021-11-03","close":45.4333},{"date":"2021-11-04","close":45.3267},{"date":"2021-11-05","close":45.2733},{"date":"2021-11-08","close":45.6912},{"date":"2021-11-09","close":45.5134},{"date":"2021-11-10","close":45.3267},{"date":"2021-11-11","close":46.1091},{"date":"2021-11-12","close":46.2336},{"date":"2021-11-15","close":46.0824},{"date":"2021-11-16","close":46.1446},{"date":"2021-11-17","close":45.9046},{"date":"2021-11-18","close":45.3444},{"date":"2021-11-19","close":45.2733},{"date":"2021-11-22","close":44.9088},{"date":"2021-11-23","close":44.8643},{"date":"2021-11-24","close":44.8021},{"date":"2021-11-26","close":43.2995},{"date":"2021-11-29","close":43.4684},{"date":"2021-11-30","close":43.424},{"date":"2021-12-01","close":43.584},{"date":"2021-12-02","close":44.1175},{"date":"2021-12-03","close":43.4951},{"date":"2021-12-06","close":43.833},{"date":"2021-12-07","close":44.5265},{"date":"2021-12-08","close":44.7043},{"date":"2021-12-09","close":44.4909},{"date":"2021-12-10","close":44.5265},{"date":"2021-12-13","close":43.8203},{"date":"2021-12-14","close":43.7211},{"date":"2021-12-15","close":43.5949},{"date":"2021-12-16","close":43.649},{"date":"2021-12-17","close":43.4325},{"date":"2021-12-20","close":42.7832},{"date":"2021-12-21","close":43.5047},{"date":"2021-12-22","close":43.7121},{"date":"2021-12-23","close":43.9376},{"date":"2021-12-27","close":44.136},{"date":"2021-12-28","close":43.9917},{"date":"2021-12-29","close":43.7933},{"date":"2021-12-30","close":44.295},{"date":"2021-12-31","close":44.0784},{"date":"2022-01-03","close":44.3942},{"date":"2022-01-04","close":44.2408},{"date":"2022-01-05","close":43.519},{"date":"2022-01-06","close":43.7175},{"date":"2022-01-07","close":44.1145},{"date":"2022-01-10","close":44.1145},{"date":"2022-01-11","close":45.1341},{"date":"2022-01-12","close":45.8831},{"date":"2022-01-13","close":45.2334},{"date":"2022-01-14","close":45.2153},{"date":"2022-01-18","close":44.4123},{"date":"2022-01-19","close":44.6017},{"date":"2022-01-20","close":44.8634},{"date":"2022-01-21","close":44.2137},{"date":"2022-01-24","close":43.5911},{"date":"2022-01-25","close":43.5099},{"date":"2022-01-26","close":42.9595},{"date":"2022-01-27","close":42.4632},{"date":"2022-01-28","close":42.6708},{"date":"2022-01-31","close":44.0694},{"date":"2022-02-01","close":44.3401},{"date":"2022-02-02","close":44.2679},{"date":"2022-02-03","close":43.7987},{"date":"2022-02-04","close":43.907},{"date":"2022-02-07","close":43.8167},{"date":"2022-02-08","close":44.2408},{"date":"2022-02-09","close":44.9356},{"date":"2022-02-10","close":44.6378},{"date":"2022-02-11","close":43.9611},{"date":"2022-02-14","close":43.6543},{"date":"2022-02-15","close":44.6017},{"date":"2022-02-16","close":44.9266},{"date":"2022-02-17","close":44.4032},{"date":"2022-02-18","close":43.9611},{"date":"2022-02-22","close":43.3385},{"date":"2022-02-23","close":42.8332},{"date":"2022-02-24","close":41.9489},{"date":"2022-02-25","close":42.7249},{"date":"2022-02-28","close":42.1655},{"date":"2022-03-01","close":41.606},{"date":"2022-03-02","close":41.6782},{"date":"2022-03-03","close":41.0917},{"date":"2022-03-04","close":40.2616},{"date":"2022-03-07","close":38.7547},{"date":"2022-03-08","close":38.881},{"date":"2022-03-09","close":39.9819},{"date":"2022-03-10","close":39.2329},{"date":"2022-03-11","close":38.4118},{"date":"2022-03-14","close":37.4824},{"date":"2022-03-15","close":37.5366},{"date":"2022-03-16","close":40.5594},{"date":"2022-03-17","close":40.3518},{"date":"2022-03-18","close":40.9293},{"date":"2022-03-21","close":40.2977},{"date":"2022-03-22","close":41.0286},{"date":"2022-03-23","close":40.7579},{"date":"2022-03-24","close":40.9744},{"date":"2022-03-25","close":40.6496},{"date":"2022-03-28","close":40.7849},{"date":"2022-03-29","close":41.4797},{"date":"2022-03-30","close":41.3624},{"date":"2022-03-31","close":40.7398},{"date":"2022-04-01","close":41.4166},{"date":"2022-04-04","close":42.1474},{"date":"2022-04-05","close":41.3714},{"date":"2022-04-06","close":40.83},{"date":"2022-04-07","close":40.5052},{"date":"2022-04-08","close":40.5413},{"date":"2022-04-11","close":40.036},{"date":"2022-04-12","close":39.9097},{"date":"2022-04-13","close":40.433},{"date":"2022-04-14","close":39.9097},{"date":"2022-04-18","close":39.7743},{"date":"2022-04-19","close":39.5758},{"date":"2022-04-20","close":39.3412},{"date":"2022-04-21","close":38.5833},{"date":"2022-04-22","close":38.2404},{"date":"2022-04-25","close":37.9607},{"date":"2022-04-26","close":37.1305},{"date":"2022-04-27","close":37.5636},{"date":"2022-04-28","close":38.105},{"date":"2022-04-29","close":38.2404},{"date":"2022-05-02","close":38.1862},{"date":"2022-05-03","close":38.466},{"date":"2022-05-04","close":38.881},{"date":"2022-05-05","close":37.4463},{"date":"2022-05-06","close":36.932},{"date":"2022-05-09","close":35.8673},{"date":"2022-05-10","close":36.0387},{"date":"2022-05-11","close":35.7861},{"date":"2022-05-12","close":35.5515},{"date":"2022-05-13","close":36.535},{"date":"2022-05-16","close":36.3906},{"date":"2022-05-17","close":37.2839},{"date":"2022-05-18","close":36.3906},{"date":"2022-05-19","close":36.9681},{"date":"2022-05-20","close":37.1215},{"date":"2022-05-23","close":37.4012},{"date":"2022-05-24","close":36.7516},{"date":"2022-05-25","close":36.932},{"date":"2022-05-26","close":37.5095},{"date":"2022-05-27","close":37.9426},{"date":"2022-05-31","close":38.475},{"date":"2022-06-01","close":38.2043},{"date":"2022-06-02","close":38.863},{"date":"2022-06-03","close":38.2314},{"date":"2022-06-06","close":38.4389},{"date":"2022-06-07","close":38.5562},{"date":"2022-06-08","close":38.7637},{"date":"2022-06-09","close":37.8465},{"date":"2022-06-10","close":37.4279},{"date":"2022-06-13","close":36.1175},{"date":"2022-06-14","close":36.618},{"date":"2022-06-15","close":37.1003},{"date":"2022-06-16","close":35.9628},{"date":"2022-06-17","close":36.0993},{"date":"2022-06-21","close":36.6817},{"date":"2022-06-22","close":36.0265},{"date":"2022-06-23","close":36.1357},{"date":"2022-06-24","close":36.9911},{"date":"2022-06-27","close":37.0366},{"date":"2022-06-28","close":36.8091},{"date":"2022-06-29","close":36.6635},{"date":"2022-06-30","close":36.4906},{"date":"2022-07-01","close":36.2631},{"date":"2022-07-05","close":35.981},{"date":"2022-07-06","close":35.7626},{"date":"2022-07-07","close":36.4815},{"date":"2022-07-08","close":36.4815},{"date":"2022-07-11","close":35.5078},{"date":"2022-07-12","close":35.3713},{"date":"2022-07-13","close":35.2894},{"date":"2022-07-14","close":34.9709},{"date":"2022-07-15","close":35.1529},{"date":"2022-07-18","close":35.3986},{"date":"2022-07-19","close":35.981},{"date":"2022-07-20","close":35.8263},{"date":"2022-07-21","close":36.2358},{"date":"2022-07-22","close":35.8718},{"date":"2022-07-25","close":35.9992},{"date":"2022-07-26","close":35.7171},{"date":"2022-07-27","close":36.3814},{"date":"2022-07-28","close":36.5361},{"date":"2022-07-29","close":36.3632},{"date":"2022-08-01","close":36.0538},{"date":"2022-08-02","close":35.8809},{"date":"2022-08-03","close":36.163},{"date":"2022-08-04","close":36.4178},{"date":"2022-08-05","close":36.4542},{"date":"2022-08-08","close":36.4997},{"date":"2022-08-09","close":36.3632},{"date":"2022-08-10","close":36.8182},{"date":"2022-08-11","close":36.9638},{"date":"2022-08-12","close":37.3551},{"date":"2022-08-15","close":37.1822},{"date":"2022-08-16","close":37.1731},{"date":"2022-08-17","close":37.0184},{"date":"2022-08-18","close":36.8091},{"date":"2022-08-19","close":36.3086},{"date":"2022-08-22","close":35.9901},{"date":"2022-08-23","close":36.1812},{"date":"2022-08-24","close":36.1721},{"date":"2022-08-25","close":36.9547},{"date":"2022-08-26","close":36.4087},{"date":"2022-08-29","close":36.1812},{"date":"2022-08-30","close":35.7535},{"date":"2022-08-31","close":35.8809},{"date":"2022-09-01","close":35.5988},{"date":"2022-09-02","close":35.2712},{"date":"2022-09-06","close":34.8526},{"date":"2022-09-07","close":35.162},{"date":"2022-09-08","close":34.9709},{"date":"2022-09-09","close":35.4896},{"date":"2022-09-12","close":36.0174},{"date":"2022-09-13","close":34.9072},{"date":"2022-09-14","close":35.0801},{"date":"2022-09-15","close":34.707},{"date":"2022-09-16","close":34.3885},{"date":"2022-09-19","close":34.4977},{"date":"2022-09-20","close":34.3066},{"date":"2022-09-21","close":33.7333},{"date":"2022-09-22","close":33.5695},{"date":"2022-09-23","close":32.7414},{"date":"2022-09-26","close":32.341},{"date":"2022-09-27","close":32.3046},{"date":"2022-09-28","close":32.5867},{"date":"2022-09-29","close":31.8587},{"date":"2022-09-30","close":31.7404},{"date":"2022-10-03","close":32.2591},{"date":"2022-10-04","close":33.3147},{"date":"2022-10-05","close":33.3329},{"date":"2022-10-06","close":33.1327},{"date":"2022-10-07","close":32.4411},{"date":"2022-10-10","close":31.9861},{"date":"2022-10-11","close":31.4765},{"date":"2022-10-12","close":31.5129},{"date":"2022-10-13","close":31.6039},{"date":"2022-10-14","close":31.1307},{"date":"2022-10-17","close":31.9861},{"date":"2022-10-18","close":31.9952},{"date":"2022-10-19","close":31.4128},{"date":"2022-10-20","close":31.613},{"date":"2022-10-21","close":32.0953},{"date":"2022-10-24","close":30.8759},{"date":"2022-10-25","close":31.1307},{"date":"2022-10-26","close":31.6403},{"date":"2022-10-27","close":31.3946},{"date":"2022-10-28","close":31.2035},{"date":"2022-10-31","close":31.1125},{"date":"2022-11-01","close":31.6858},{"date":"2022-11-02","close":31.4219},{"date":"2022-11-03","close":31.6039},{"date":"2022-11-04","close":32.9416},{"date":"2022-11-07","close":32.9598},{"date":"2022-11-08","close":33.1964},{"date":"2022-11-09","close":32.6231},{"date":"2022-11-10","close":33.8061},{"date":"2022-11-11","close":34.7252},{"date":"2022-11-14","close":34.5159},{"date":"2022-11-15","close":35.3076},{"date":"2022-11-16","close":34.7434},{"date":"2022-11-17","close":34.8071},{"date":"2022-11-18","close":34.6069},{"date":"2022-11-21","close":34.1701},{"date":"2022-11-22","close":34.252},{"date":"2022-11-23","close":34.5341},{"date":"2022-11-25","close":34.3703},{"date":"2022-11-28","close":34.2156},{"date":"2022-11-29","close":34.9527},{"date":"2022-11-30","close":35.9628},{"date":"2022-12-01","close":35.8445},{"date":"2022-12-02","close":35.981},{"date":"2022-12-05","close":35.5715},{"date":"2022-12-06","close":35.526},{"date":"2022-12-07","close":35.3167},{"date":"2022-12-08","close":35.7444},{"date":"2022-12-09","close":35.5078},{"date":"2022-12-12","close":35.3986},{"date":"2022-12-13","close":35.6517},{"date":"2022-12-14","close":35.6702},{"date":"2022-12-15","close":34.848},{"date":"2022-12-16","close":34.9496},{"date":"2022-12-19","close":34.9773},{"date":"2022-12-20","close":34.9681},{"date":"2022-12-21","close":35.2822},{"date":"2022-12-22","close":34.9681},{"date":"2022-12-23","close":34.9219},{"date":"2022-12-27","close":35.4392},{"date":"2022-12-28","close":34.9219},{"date":"2022-12-29","close":35.5039},{"date":"2022-12-30","close":35.0143},{"date":"2023-01-03","close":35.3099},{"date":"2023-01-04","close":36.3723},{"date":"2023-01-05","close":36.2615},{"date":"2023-01-06","close":37.019},{"date":"2023-01-09","close":37.2962},{"date":"2023-01-10","close":37.5641},{"date":"2023-01-11","close":37.7212},{"date":"2023-01-12","close":37.9059},{"date":"2023-01-13","close":38.1554},{"date":"2023-01-17","close":37.9429},{"date":"2023-01-18","close":37.6842},{"date":"2023-01-19","close":37.9706},{"date":"2023-01-20","close":38.5526},{"date":"2023-01-23","close":38.8298},{"date":"2023-01-24","close":38.8575},{"date":"2023-01-25","close":38.8945},{"date":"2023-01-26","close":39.264},{"date":"2023-01-27","close":39.0792},{"date":"2023-01-30","close":38.294},{"date":"2023-01-31","close":38.2108},{"date":"2023-02-01","close":38.682},{"date":"2023-02-02","close":38.451},{"date":"2023-02-03","close":37.7674},{"date":"2023-02-06","close":37.213},{"date":"2023-02-07","close":37.3609},{"date":"2023-02-08","close":37.3147},{"date":"2023-02-09","close":37.4902},{"date":"2023-02-10","close":37.1299},{"date":"2023-02-13","close":37.4348},{"date":"2023-02-14","close":37.3701},{"date":"2023-02-15","close":37.056},{"date":"2023-02-16","close":37.0652},{"date":"2023-02-17","close":36.6587},{"date":"2023-02-21","close":36.1968},{"date":"2023-02-22","close":36.0213},{"date":"2023-02-23","close":36.1968},{"date":"2023-02-24","close":35.3838},{"date":"2023-02-27","close":35.5686},{"date":"2023-02-28","close":35.3191},{"date":"2023-03-01","close":36.0767},{"date":"2023-03-02","close":36.206},{"date":"2023-03-03","close":36.5294},{"date":"2023-03-06","close":36.4001},{"date":"2023-03-07","close":35.7903},{"date":"2023-03-08","close":35.9381},{"date":"2023-03-09","close":35.1436},{"date":"2023-03-10","close":34.9588},{"date":"2023-03-13","close":35.0143},{"date":"2023-03-14","close":35.0327},{"date":"2023-03-15","close":34.4322},{"date":"2023-03-16","close":34.9588},{"date":"2023-03-17","close":34.7463},{"date":"2023-03-20","close":34.8757},{"date":"2023-03-21","close":35.1898},{"date":"2023-03-22","close":35.3284},{"date":"2023-03-23","close":35.818},{"date":"2023-03-24","close":35.7256},{"date":"2023-03-27","close":35.5316},{"date":"2023-03-28","close":36.0397},{"date":"2023-03-29","close":36.1414},{"date":"2023-03-30","close":36.5017},{"date":"2023-03-31","close":36.4555},{"date":"2023-04-03","close":36.5294},{"date":"2023-04-04","close":36.5294},{"date":"2023-04-05","close":36.243},{"date":"2023-04-06","close":36.3908},{"date":"2023-04-10","close":36.4278},{"date":"2023-04-11","close":36.6495},{"date":"2023-04-12","close":36.3908},{"date":"2023-04-13","close":36.8897},{"date":"2023-04-14","close":36.6957},{"date":"2023-04-17","close":36.8527},{"date":"2023-04-18","close":36.8065},{"date":"2023-04-19","close":36.437},{"date":"2023-04-20","close":36.3816},{"date":"2023-04-21","close":36.0397},{"date":"2023-04-24","close":35.9566},{"date":"2023-04-25","close":35.2822},{"date":"2023-04-26","close":35.4854},{"date":"2023-04-27","close":35.9658},{"date":"2023-04-28","close":36.1506},{"date":"2023-05-01","close":36.0305},{"date":"2023-05-02","close":35.6794},{"date":"2023-05-03","close":35.624},{"date":"2023-05-04","close":35.9104},{"date":"2023-05-05","close":36.3908},{"date":"2023-05-08","close":36.4093},{"date":"2023-05-09","close":36.1876},{"date":"2023-05-10","close":36.1691},{"date":"2023-05-11","close":36.0397},{"date":"2023-05-12","close":35.6148},{"date":"2023-05-15","close":36.2707},{"date":"2023-05-16","close":36.012},{"date":"2023-05-17","close":36.1783},{"date":"2023-05-18","close":35.9843},{"date":"2023-05-19","close":36.012},{"date":"2023-05-22","close":36.3077},{"date":"2023-05-23","close":35.7441},{"date":"2023-05-24","close":35.4762},{"date":"2023-05-25","close":35.4023},{"date":"2023-05-26","close":36.0305},{"date":"2023-05-30","close":35.6148},{"date":"2023-05-31","close":35.2822},{"date":"2023-06-01","close":35.9104},{"date":"2023-06-02","close":36.5294},{"date":"2023-06-05","close":36.5201},{"date":"2023-06-06","close":36.8435},{"date":"2023-06-07","close":36.6852},{"date":"2023-06-08","close":36.9459},{"date":"2023-06-09","close":37.1135},{"date":"2023-06-12","close":37.188},{"date":"2023-06-13","close":37.5604},{"date":"2023-06-14","close":37.8398},{"date":"2023-06-15","close":38.1936},{"date":"2023-06-16","close":38.0632},{"date":"2023-06-20","close":37.3184},{"date":"2023-06-21","close":37.1415},{"date":"2023-06-22","close":37.0111},{"date":"2023-06-23","close":36.4711},{"date":"2023-06-26","close":36.5921},{"date":"2023-06-27","close":36.9646},{"date":"2023-06-28","close":36.7411},{"date":"2023-06-29","close":36.5456},{"date":"2023-06-30","close":36.8342},{"date":"2023-07-03","close":37.2439},{"date":"2023-07-05","close":37.0204},{"date":"2023-07-06","close":36.2662},{"date":"2023-07-07","close":36.6759},{"date":"2023-07-10","close":36.7038},{"date":"2023-07-11","close":37.0763},{"date":"2023-07-12","close":37.905},{"date":"2023-07-13","close":38.3984},{"date":"2023-07-14","close":38.1843},{"date":"2023-07-17","close":38.2308},{"date":"2023-07-18","close":37.9515},{"date":"2023-07-19","close":37.877},{"date":"2023-07-20","close":37.5977},{"date":"2023-07-21","close":37.5418},{"date":"2023-07-24","close":38.0539},{"date":"2023-07-25","close":38.3705},{"date":"2023-07-26","close":38.594},{"date":"2023-07-27","close":38.1191},{"date":"2023-07-28","close":39.0409},{"date":"2023-07-31","close":39.0595},{"date":"2023-08-01","close":38.566},{"date":"2023-08-02","close":37.6442},{"date":"2023-08-03","close":37.7932},{"date":"2023-08-04","close":37.7467},{"date":"2023-08-07","close":37.6908},{"date":"2023-08-08","close":37.2346},{"date":"2023-08-09","close":37.3277},{"date":"2023-08-10","close":37.3835},{"date":"2023-08-11","close":36.8342},{"date":"2023-08-14","close":36.6573},{"date":"2023-08-15","close":36.2383},{"date":"2023-08-16","close":35.9124},{"date":"2023-08-17","close":35.9962},{"date":"2023-08-18","close":35.7541},{"date":"2023-08-21","close":35.8379},{"date":"2023-08-22","close":35.7634},{"date":"2023-08-23","close":36.3314},{"date":"2023-08-24","close":36.1917},{"date":"2023-08-25","close":36.229},{"date":"2023-08-28","close":36.5828},{"date":"2023-08-29","close":37.0483},{"date":"2023-08-30","close":36.9273},{"date":"2023-08-31","close":36.4711},{"date":"2023-09-01","close":36.8994},{"date":"2023-09-05","close":36.6014},{"date":"2023-09-06","close":36.3966},{"date":"2023-09-07","close":35.9683},{"date":"2023-09-08","close":36.0428},{"date":"2023-09-11","close":36.4897},{"date":"2023-09-12","close":36.378},{"date":"2023-09-13","close":36.3314},{"date":"2023-09-14","close":36.5735},{"date":"2023-09-15","close":36.4338},{"date":"2023-09-18","close":36.3873},{"date":"2023-09-19","close":36.1731},{"date":"2023-09-20","close":36.0241},{"date":"2023-09-21","close":35.4003},{"date":"2023-09-22","close":35.8193},{"date":"2023-09-25","close":35.661},{"date":"2023-09-26","close":35.1582},{"date":"2023-09-27","close":35.2141},{"date":"2023-09-28","close":35.3072},{"date":"2023-09-29","close":35.3351},{"date":"2023-10-02","close":35.1582},{"date":"2023-10-03","close":34.6927},{"date":"2023-10-04","close":34.5903},{"date":"2023-10-05","close":34.7206},{"date":"2023-10-06","close":35.2234},{"date":"2023-10-09","close":35.0558},{"date":"2023-10-10","close":35.5586},{"date":"2023-10-11","close":35.7821},{"date":"2023-10-12","close":35.3817},{"date":"2023-10-13","close":35.2513},{"date":"2023-10-16","close":35.512},{"date":"2023-10-17","close":35.4189},{"date":"2023-10-18","close":34.8789},{"date":"2023-10-19","close":34.6741},{"date":"2023-10-20","close":34.2551},{"date":"2023-10-23","close":34.2271},{"date":"2023-10-24","close":34.6647},{"date":"2023-10-25","close":34.2085},{"date":"2023-10-26","close":34.0409},{"date":"2023-10-27","close":34.013},{"date":"2023-10-30","close":34.3668},{"date":"2023-10-31","close":34.1713},{"date":"2023-11-01","close":34.4878},{"date":"2023-11-02","close":35.093},{"date":"2023-11-03","close":35.81},{"date":"2023-11-06","close":36.0986},{"date":"2023-11-07","close":36.0335},{"date":"2023-11-08","close":35.7914},{"date":"2023-11-09","close":35.4562},{"date":"2023-11-10","close":35.7076},{"date":"2023-11-13","close":35.6983},{"date":"2023-11-14","close":36.648},{"date":"2023-11-15","close":36.9552},{"date":"2023-11-16","close":36.6014},{"date":"2023-11-17","close":36.648},{"date":"2023-11-20","close":37.1042},{"date":"2023-11-21","close":36.8714},{"date":"2023-11-22","close":36.797},{"date":"2023-11-24","close":36.8156},{"date":"2023-11-27","close":36.6666},{"date":"2023-11-28","close":36.9739},{"date":"2023-11-29","close":36.7597},{"date":"2023-11-30","close":36.8342},{"date":"2023-12-01","close":36.9925},{"date":"2023-12-04","close":36.5735},{"date":"2023-12-05","close":36.35},{"date":"2023-12-06","close":36.3035},{"date":"2023-12-07","close":36.4804},{"date":"2023-12-08","close":36.3221},{"date":"2023-12-11","close":36.5362},{"date":"2023-12-12","close":36.5456},{"date":"2023-12-13","close":36.9087},{"date":"2023-12-14","close":37.4487},{"date":"2023-12-15","close":37.2253},{"date":"2023-12-18","close":37.2066},{"date":"2023-12-19","close":37.5232},{"date":"2023-12-20","close":36.8477},{"date":"2023-12-21","close":37.5403},{"date":"2023-12-22","close":37.36},{"date":"2023-12-26","close":37.6541},{"date":"2023-12-27","close":37.8723},{"date":"2023-12-28","close":38.1664},{"date":"2023-12-29","close":38.1474},{"date":"2024-01-02","close":37.7016},{"date":"2024-01-03","close":37.4928},{"date":"2024-01-04","close":37.3695},{"date":"2024-01-05","close":37.417},{"date":"2024-01-08","close":37.5213},{"date":"2024-01-09","close":36.99},{"date":"2024-01-10","close":36.9046},{"date":"2024-01-11","close":37.0564},{"date":"2024-01-12","close":37.1893},{"date":"2024-01-16","close":36.288},{"date":"2024-01-17","close":35.7472},{"date":"2024-01-18","close":36.0413},{"date":"2024-01-19","close":36.4208},{"date":"2024-01-22","close":36.0982},{"date":"2024-01-23","close":36.4113},{"date":"2024-01-24","close":36.8193},{"date":"2024-01-25","close":36.8667},{"date":"2024-01-26","close":36.8952},{"date":"2024-01-29","close":36.9141},{"date":"2024-01-30","close":36.62},{"date":"2024-01-31","close":36.4208},{"date":"2024-02-01","close":36.7718},{"date":"2024-02-02","close":36.6675},{"date":"2024-02-05","close":36.7149},{"date":"2024-02-06","close":37.5498},{"date":"2024-02-07","close":37.5972},{"date":"2024-02-08","close":37.3885},{"date":"2024-02-09","close":37.5498},{"date":"2024-02-12","close":37.8439},{"date":"2024-02-13","close":37.1323},{"date":"2024-02-14","close":37.6636},{"date":"2024-02-15","close":37.8439},{"date":"2024-02-16","close":38.0241},{"date":"2024-02-20","close":38.081},{"date":"2024-02-21","close":38.1474},{"date":"2024-02-22","close":38.5364},{"date":"2024-02-23","close":38.5174},{"date":"2024-02-26","close":38.3467},{"date":"2024-02-27","close":38.4226},{"date":"2024-02-28","close":37.9198},{"date":"2024-02-29","close":37.9387},{"date":"2024-03-01","close":38.4036},{"date":"2024-03-04","close":38.3182},{"date":"2024-03-05","close":37.9767},{"date":"2024-03-06","close":38.5269},{"date":"2024-03-07","close":38.7641},{"date":"2024-03-08","close":38.7262},{"date":"2024-03-11","close":38.8115},{"date":"2024-03-12","close":39.2385},{"date":"2024-03-13","close":39.1151},{"date":"2024-03-14","close":38.9159},{"date":"2024-03-15","close":38.6787},{"date":"2024-03-18","close":38.7451},{"date":"2024-03-19","close":38.5554},{"date":"2024-03-20","close":38.9918},{"date":"2024-03-21","close":39.0392},{"date":"2024-03-22","close":38.7641},{"date":"2024-03-25","close":38.7926},{"date":"2024-03-26","close":38.7641},{"date":"2024-03-27","close":38.8305},{"date":"2024-03-28","close":38.9728},{"date":"2024-04-01","close":39.0392},{"date":"2024-04-02","close":39.1626},{"date":"2024-04-03","close":39.191},{"date":"2024-04-04","close":39.0487},{"date":"2024-04-05","close":39.1341},{"date":"2024-04-08","close":39.3903},{"date":"2024-04-09","close":39.6559},{"date":"2024-04-10","close":39.1151},{"date":"2024-04-11","close":39.3523},{"date":"2024-04-12","close":38.451},{"date":"2024-04-15","close":38.2044},{"date":"2024-04-16","close":37.7016},{"date":"2024-04-17","close":37.6731},{"date":"2024-04-18","close":37.8249},{"date":"2024-04-19","close":37.6731},{"date":"2024-04-22","close":38.081},{"date":"2024-04-23","close":38.3941},{"date":"2024-04-24","close":38.5269},{"date":"2024-04-25","close":38.6123},{"date":"2024-04-26","close":39.0582},{"date":"2024-04-29","close":39.4377},{"date":"2024-04-30","close":38.8874},{"date":"2024-05-01","close":38.9254},{"date":"2024-05-02","close":39.931},{"date":"2024-05-03","close":40.2915},{"date":"2024-05-06","close":40.3295},{"date":"2024-05-07","close":40.1018},{"date":"2024-05-08","close":40.1113},{"date":"2024-05-09","close":40.2346},{"date":"2024-05-10","close":40.32},{"date":"2024-05-13","close":40.6236},{"date":"2024-05-14","close":40.8418},{"date":"2024-05-15","close":41.2782},{"date":"2024-05-16","close":41.3636},{"date":"2024-05-17","close":41.5438},{"date":"2024-05-20","close":41.392},{"date":"2024-05-21","close":41.1359},{"date":"2024-05-22","close":41.0031},{"date":"2024-05-23","close":40.6995},{"date":"2024-05-24","close":40.8133},{"date":"2024-05-28","close":40.7564},{"date":"2024-05-29","close":40.1492},{"date":"2024-05-30","close":40.0354},{"date":"2024-05-31","close":39.6464},{"date":"2024-06-03","close":40.0638},{"date":"2024-06-04","close":39.5041},{"date":"2024-06-05","close":40.1397},{"date":"2024-06-06","close":40.339},{"date":"2024-06-07","close":39.8836},{"date":"2024-06-10","close":40.1208},{"date":"2024-06-11","close":39.987},{"date":"2024-06-12","close":40.3882},{"date":"2024-06-13","close":40.2927},{"date":"2024-06-14","close":40.3405},{"date":"2024-06-17","close":40.5984},{"date":"2024-06-18","close":40.9709},{"date":"2024-06-20","close":40.9041},{"date":"2024-06-21","close":40.7608},{"date":"2024-06-24","close":40.7608},{"date":"2024-06-25","close":40.6653},{"date":"2024-06-26","close":40.5793},{"date":"2024-06-27","close":40.6079},{"date":"2024-06-28","close":40.6844},{"date":"2024-07-01","close":40.7799},{"date":"2024-07-02","close":40.9041},{"date":"2024-07-03","close":41.5059},{"date":"2024-07-05","close":41.6778},{"date":"2024-07-08","close":41.6874},{"date":"2024-07-09","close":41.8593},{"date":"2024-07-10","close":42.0981},{"date":"2024-07-11","close":42.3465},{"date":"2024-07-12","close":42.5185},{"date":"2024-07-15","close":42.0695},{"date":"2024-07-16","close":42.3083},{"date":"2024-07-17","close":41.6205},{"date":"2024-07-18","close":41.2289},{"date":"2024-07-19","close":40.8277},{"date":"2024-07-22","close":41.1715},{"date":"2024-07-23","close":40.8085},{"date":"2024-07-24","close":40.2163},{"date":"2024-07-25","close":40.0539},{"date":"2024-07-26","close":40.4646},{"date":"2024-07-29","close":40.3309},{"date":"2024-07-30","close":40.1494},{"date":"2024-07-31","close":41.0283},{"date":"2024-08-01","close":40.3118},{"date":"2024-08-02","close":39.7387},{"date":"2024-08-05","close":38.6115},{"date":"2024-08-06","close":38.8312},{"date":"2024-08-07","close":39.07},{"date":"2024-08-08","close":39.9584},{"date":"2024-08-09","close":40.1781},{"date":"2024-08-12","close":40.3118},{"date":"2024-08-13","close":40.7608},{"date":"2024-08-14","close":40.5411},{"date":"2024-08-15","close":40.99},{"date":"2024-08-16","close":41.4677},{"date":"2024-08-19","close":41.8689},{"date":"2024-08-20","close":41.5441},{"date":"2024-08-21","close":41.7065},{"date":"2024-08-22","close":41.1906},{"date":"2024-08-23","close":41.8784},{"date":"2024-08-26","close":41.525},{"date":"2024-08-27","close":41.5823},{"date":"2024-08-28","close":41.3244},{"date":"2024-08-29","close":41.3435},{"date":"2024-08-30","close":41.4295},{"date":"2024-09-03","close":40.6079},{"date":"2024-09-04","close":40.5984},{"date":"2024-09-05","close":40.6557},{"date":"2024-09-06","close":39.9106},{"date":"2024-09-09","close":40.2449},{"date":"2024-09-10","close":40.0921},{"date":"2024-09-11","close":40.3882},{"date":"2024-09-12","close":40.7226},{"date":"2024-09-13","close":40.9136},{"date":"2024-09-16","close":41.0474},{"date":"2024-09-17","close":41.0951},{"date":"2024-09-18","close":40.9518},{"date":"2024-09-19","close":41.8211},{"date":"2024-09-20","close":41.7351},{"date":"2024-09-23","close":42.0599},{"date":"2024-09-24","close":43.4928},{"date":"2024-09-25","close":43.0343},{"date":"2024-09-26","close":44.6105},{"date":"2024-09-27","close":44.5245},{"date":"2024-09-30","close":43.808},{"date":"2024-10-01","close":44.1233},{"date":"2024-10-02","close":44.9926},{"date":"2024-10-03","close":44.4576},{"date":"2024-10-04","close":44.8684},{"date":"2024-10-07","close":45.2409},{"date":"2024-10-08","close":44.1233},{"date":"2024-10-09","close":43.8845},{"date":"2024-10-10","close":43.9704},{"date":"2024-10-11","close":44.2857},{"date":"2024-10-14","close":44.1042},{"date":"2024-10-15","close":43.168},{"date":"2024-10-16","close":43.5024},{"date":"2024-10-17","close":43.4355},{"date":"2024-10-18","close":43.8654},{"date":"2024-10-21","close":43.5597},{"date":"2024-10-22","close":43.4642},{"date":"2024-10-23","close":43.2062},{"date":"2024-10-24","close":43.1394},{"date":"2024-10-25","close":43.1012},{"date":"2024-10-28","close":43.2922},{"date":"2024-10-29","close":43.1585},{"date":"2024-10-30","close":42.7382},{"date":"2024-10-31","close":42.4611},{"date":"2024-11-01","close":42.4994},{"date":"2024-11-04","close":42.7382},{"date":"2024-11-05","close":43.3209},{"date":"2024-11-06","close":42.7859},{"date":"2024-11-07","close":43.7316},{"date":"2024-11-08","close":42.6522},{"date":"2024-11-11","close":42.3274},{"date":"2024-11-12","close":41.525},{"date":"2024-11-13","close":41.2575},{"date":"2024-11-14","close":41.0283},{"date":"2024-11-15","close":41.0283},{"date":"2024-11-18","close":41.4963},{"date":"2024-11-19","close":41.4677},{"date":"2024-11-20","close":41.4199},{"date":"2024-11-21","close":41.3339},{"date":"2024-11-22","close":41.3435},{"date":"2024-11-25","close":41.3722},{"date":"2024-11-26","close":41.2002},{"date":"2024-11-27","close":41.2575},{"date":"2024-11-29","close":41.3244},{"date":"2024-12-02","close":41.4868},{"date":"2024-12-03","close":41.5728},{"date":"2024-12-04","close":41.6778},{"date":"2024-12-05","close":41.9548},{"date":"2024-12-06","close":41.888},{"date":"2024-12-09","close":42.7477},{"date":"2024-12-10","close":42.0599},{"date":"2024-12-11","close":42.2319},{"date":"2024-12-12","close":42.0217},{"date":"2024-12-13","close":42.0599},{"date":"2024-12-16","close":41.8307},{"date":"2024-12-17","close":41.7306},{"date":"2024-12-18","close":40.7592},{"date":"2024-12-19","close":40.8952},{"date":"2024-12-20","close":41.0604},{"date":"2024-12-23","close":41.2935},{"date":"2024-12-24","close":41.4198},{"date":"2024-12-26","close":41.2741},{"date":"2024-12-27","close":41.0895},{"date":"2024-12-30","close":40.7592},{"date":"2024-12-31","close":40.6232},{"date":"2025-01-02","close":40.565},{"date":"2025-01-03","close":40.9438},{"date":"2025-01-06","close":41.0895},{"date":"2025-01-07","close":40.7981},{"date":"2025-01-08","close":40.6038},{"date":"2025-01-10","close":39.9141},{"date":"2025-01-13","close":39.6421},{"date":"2025-01-14","close":40.089},{"date":"2025-01-15","close":40.6135},{"date":"2025-01-16","close":40.565},{"date":"2025-01-17","close":40.8855},{"date":"2025-01-21","close":41.3226},{"date":"2025-01-22","close":41.3518},{"date":"2025-01-23","close":41.4489},{"date":"2025-01-24","close":41.7209},{"date":"2025-01-27","close":40.9632},{"date":"2025-01-28","close":41.2644},{"date":"2025-01-29","close":41.2741},{"date":"2025-01-30","close":41.9735},{"date":"2025-01-31","close":41.4975},{"date":"2025-02-03","close":41.1964},{"date":"2025-02-04","close":41.9346},{"date":"2025-02-05","close":41.8278},{"date":"2025-02-06","close":42.0026},{"date":"2025-02-07","close":41.9637},{"date":"2025-02-10","close":42.4689},{"date":"2025-02-11","close":42.3037},{"date":"2025-02-12","close":42.5369},{"date":"2025-02-13","close":42.8088},{"date":"2025-02-14","close":43.1391},{"date":"2025-02-18","close":43.4111},{"date":"2025-02-19","close":43.3431},{"date":"2025-02-20","close":43.7414},{"date":"2025-02-21","close":43.6151},{"date":"2025-02-24","close":42.9448},{"date":"2025-02-25","close":42.974},{"date":"2025-02-26","close":43.4014},{"date":"2025-02-27","close":42.5563},{"date":"2025-02-28","close":41.9735},{"date":"2025-03-03","close":41.6043},{"date":"2025-03-04","close":41.954},{"date":"2025-03-05","close":43.2071},{"date":"2025-03-06","close":42.9351},{"date":"2025-03-07","close":43.1488},{"date":"2025-03-10","close":42.1192},{"date":"2025-03-11","close":42.4689},{"date":"2025-03-12","close":42.702},{"date":"2025-03-13","close":42.5271},{"date":"2025-03-14","close":43.3043},{"date":"2025-03-17","close":44.0425},{"date":"2025-03-18","close":43.8191},{"date":"2025-03-19","close":43.9259},{"date":"2025-03-20","close":43.518},{"date":"2025-03-21","close":43.3043},{"date":"2025-03-24","close":43.4985},{"date":"2025-03-25","close":43.3723},{"date":"2025-03-26","close":43.11},{"date":"2025-03-27","close":43.3237},{"date":"2025-03-28","close":42.5174},{"date":"2025-03-31","close":42.4494},{"date":"2025-04-01","close":42.5854},{"date":"2025-04-02","close":42.6437},{"date":"2025-04-03","close":41.7403},{"date":"2025-04-04","close":39.4187},{"date":"2025-04-07","close":37.9519},{"date":"2025-04-08","close":37.4177},{"date":"2025-04-09","close":40.0113},{"date":"2025-04-10","close":39.3216},{"date":"2025-04-11","close":40.5552},{"date":"2025-04-14","close":40.9244},{"date":"2025-04-15","close":40.8855},{"date":"2025-04-16","close":40.4095},{"date":"2025-04-17","close":40.7204},{"date":"2025-04-21","close":40.7107},{"date":"2025-04-22","close":41.3226},{"date":"2025-04-23","close":41.7986},{"date":"2025-04-24","close":42.2843},{"date":"2025-04-25","close":42.2066},{"date":"2025-04-28","close":42.2843},{"date":"2025-04-29","close":42.4009},{"date":"2025-04-30","close":42.5077},{"date":"2025-05-01","close":42.498},{"date":"2025-05-02","close":43.7122},{"date":"2025-05-05","close":44.0425},{"date":"2025-05-06","close":43.8677},{"date":"2025-05-07","close":43.3625},{"date":"2025-05-08","close":43.3334},{"date":"2025-05-09","close":43.6248},{"date":"2025-05-12","close":44.5671},{"date":"2025-05-13","close":44.6448},{"date":"2025-05-14","close":44.9847},{"date":"2025-05-15","close":44.9653},{"date":"2025-05-16","close":44.9362},{"date":"2025-05-19","close":45.0333},{"date":"2025-05-20","close":44.9847},{"date":"2025-05-21","close":44.8682},{"date":"2025-05-22","close":44.7225},{"date":"2025-05-23","close":44.907},{"date":"2025-05-27","close":44.8002},{"date":"2025-05-28","close":44.5962},{"date":"2025-05-29","close":44.7613},{"date":"2025-05-30","close":44.2174},{"date":"2025-06-02","close":44.5379},{"date":"2025-06-03","close":44.6448},{"date":"2025-06-04","close":45.1985},{"date":"2025-06-05","close":45.4316},{"date":"2025-06-06","close":45.5773},{"date":"2025-06-09","close":45.9658},{"date":"2025-06-10","close":46.2281},{"date":"2025-06-11","close":46.4224},{"date":"2025-06-12","close":46.5001},{"date":"2025-06-13","close":45.7619},{"date":"2025-06-16","close":46.3229},{"date":"2025-06-17","close":45.7148},{"date":"2025-06-18","close":45.705},{"date":"2025-06-20","close":45.4402},{"date":"2025-06-23","close":45.8129},{"date":"2025-06-24","close":46.9996},{"date":"2025-06-25","close":47.0388},{"date":"2025-06-26","close":47.3527},{"date":"2025-06-27","close":47.1664},{"date":"2025-06-30","close":47.3135},{"date":"2025-07-01","close":47.4017},{"date":"2025-07-02","close":47.6077},{"date":"2025-07-03","close":47.8235},{"date":"2025-07-07","close":47.1467},{"date":"2025-07-08","close":47.441},{"date":"2025-07-09","close":47.3625},{"date":"2025-07-10","close":47.49},{"date":"2025-07-11","close":47.3331},{"date":"2025-07-14","close":47.4017},{"date":"2025-07-15","close":47.745},{"date":"2025-07-16","close":47.9706},{"date":"2025-07-17","close":48.2452},{"date":"2025-07-18","close":48.1373},{"date":"2025-07-21","close":48.4512},{"date":"2025-07-22","close":48.4806},{"date":"2025-07-23","close":48.971},{"date":"2025-07-24","close":48.7062},{"date":"2025-07-25","close":48.5591},{"date":"2025-07-28","close":48.2354},{"date":"2025-07-29","close":48.2585},{"date":"2025-07-30","close":47.9054},{"date":"2025-07-31","close":47.6308},{"date":"2025-08-01","close":47.2777},{"date":"2025-08-04","close":47.7681},{"date":"2025-08-05","close":47.9054},{"date":"2025-08-06","close":48.131},{"date":"2025-08-07","close":48.5332},{"date":"2025-08-08","close":48.494},{"date":"2025-08-11","close":48.3566},{"date":"2025-08-12","close":48.9452},{"date":"2025-08-13","close":49.5337},{"date":"2025-08-14","close":48.9255},{"date":"2025-08-15","close":48.9844},{"date":"2025-08-18","close":49.2688},{"date":"2025-08-19","close":48.8667},{"date":"2025-08-20","close":48.798},{"date":"2025-08-21","close":48.6901},{"date":"2025-08-22","close":49.6612},{"date":"2025-08-25","close":49.3767},{"date":"2025-08-26","close":49.2492},{"date":"2025-08-27","close":48.955},{"date":"2025-08-28","close":49.1413},{"date":"2025-08-29","close":48.9059},{"date":"2025-09-02","close":48.8667},{"date":"2025-09-03","close":49.053},{"date":"2025-09-04","close":48.8961},{"date":"2025-09-05","close":49.4846},{"date":"2025-09-08","close":49.9358},{"date":"2025-09-09","close":50.2105},{"date":"2025-09-10","close":50.5538},{"date":"2025-09-11","close":51.2894},{"date":"2025-09-12","close":51.26},{"date":"2025-09-15","close":51.6327},{"date":"2025-09-16","close":52.0153},{"date":"2025-09-17","close":52.2409},{"date":"2025-09-18","close":52.1133},{"date":"2025-09-19","close":51.9956},{"date":"2025-09-22","close":52.2507},{"date":"2025-09-23","close":52.2801},{"date":"2025-09-24","close":52.1035},{"date":"2025-09-25","close":51.7995},{"date":"2025-09-26","close":51.7014},{"date":"2025-09-29","close":52.1722},{"date":"2025-09-30","close":52.3782},{"date":"2025-10-01","close":52.7901},{"date":"2025-10-02","close":53.0354},{"date":"2025-10-03","close":53.1923},{"date":"2025-10-06","close":53.4375},{"date":"2025-10-07","close":53.0255},{"date":"2025-10-08","close":53.4473},{"date":"2025-10-09","close":52.898},{"date":"2025-10-10","close":50.9461},{"date":"2025-10-13","close":52.4272},{"date":"2025-10-14","close":51.9564},{"date":"2025-10-15","close":52.8098},{"date":"2025-10-16","close":53.1531},{"date":"2025-10-17","close":53.1433},{"date":"2025-10-20","close":53.8691},{"date":"2025-10-21","close":53.2708},{"date":"2025-10-22","close":53.2217},{"date":"2025-10-23","close":53.6925},{"date":"2025-10-24","close":54.0456},{"date":"2025-10-27","close":54.644},{"date":"2025-10-28","close":54.6244},{"date":"2025-10-29","close":54.9382},{"date":"2025-10-30","close":54.3693},{"date":"2025-10-31","close":54.2418},{"date":"2025-11-03","close":54.5851},{"date":"2025-11-04","close":53.5846},{"date":"2025-11-05","close":54.0653},{"date":"2025-11-06","close":53.6631},{"date":"2025-11-07","close":53.5062},{"date":"2025-11-10","close":54.4478},{"date":"2025-11-11","close":54.5067},{"date":"2025-11-12","close":54.5165},{"date":"2025-11-13","close":53.8789},{"date":"2025-11-14","close":53.9083},{"date":"2025-11-17","close":53.2708},{"date":"2025-11-18","close":53.0059},{"date":"2025-11-19","close":52.8196},{"date":"2025-11-20","close":52.0937},{"date":"2025-11-21","close":52.0839},{"date":"2025-11-24","close":52.6332},{"date":"2025-11-25","close":52.8196},{"date":"2025-11-26","close":53.2021},{"date":"2025-11-28","close":53.2806},{"date":"2025-12-01","close":53.2413},{"date":"2025-12-02","close":53.261},{"date":"2025-12-03","close":53.3002},{"date":"2025-12-04","close":53.2904},{"date":"2025-12-05","close":53.6925},{"date":"2025-12-08","close":53.5748},{"date":"2025-12-09","close":53.4866},{"date":"2025-12-10","close":54.0849},{"date":"2025-12-11","close":53.8299},{"date":"2025-12-12","close":53.2021},{"date":"2025-12-15","close":53.0452},{"date":"2025-12-16","close":52.7149},{"date":"2025-12-17","close":52.3368},{"date":"2025-12-18","close":52.9338},{"date":"2025-12-19","close":53.4512},{"date":"2025-12-22","close":53.7397},{"date":"2025-12-23","close":54.0382},{"date":"2025-12-24","close":54.1477},{"date":"2025-12-26","close":54.5258},{"date":"2025-12-29","close":54.3865},{"date":"2025-12-30","close":54.6054},{"date":"2025-12-31","close":54.4362},{"date":"2026-01-02","close":55.9586},{"date":"2026-01-05","close":56.5755},{"date":"2026-01-06","close":56.9934},{"date":"2026-01-07","close":56.5655},{"date":"2026-01-08","close":56.5854},{"date":"2026-01-09","close":56.8541},{"date":"2026-01-12","close":57.6501},{"date":"2026-01-13","close":57.2222},{"date":"2026-01-14","close":57.461},{"date":"2026-01-15","close":57.7993},{"date":"2026-01-16","close":57.5804},{"date":"2026-01-20","close":57.0232},{"date":"2026-01-21","close":57.9685},{"date":"2026-01-22","close":58.4063},{"date":"2026-01-23","close":58.7744},{"date":"2026-01-26","close":58.8739},{"date":"2026-01-27","close":60.038},{"date":"2026-01-28","close":60.446},{"date":"2026-01-29","close":60.1375},{"date":"2026-01-30","close":58.8042},{"date":"2026-02-02","close":58.9833},{"date":"2026-02-03","close":59.3017},{"date":"2026-02-04","close":58.5058},{"date":"2026-02-05","close":58.2371},{"date":"2026-02-06","close":59.7694},{"date":"2026-02-09","close":60.2072},{"date":"2026-02-10","close":60.2967},{"date":"2026-02-11","close":61.2519},{"date":"2026-02-12","close":60.5554},{"date":"2026-02-13","close":60.8141},{"date":"2026-02-17","close":60.5654},{"date":"2026-02-18","close":60.8838},{"date":"2026-02-19","close":60.7345},{"date":"2026-02-20","close":62.028},{"date":"2026-02-23","close":61.3415},{"date":"2026-02-24","close":62.3066},{"date":"2026-02-25","close":62.9932},{"date":"2026-02-26","close":62.3962},{"date":"2026-02-27","close":62.2668},{"date":"2026-03-02","close":61.1922},{"date":"2026-03-03","close":58.1277},{"date":"2026-03-04","close":58.7545},{"date":"2026-03-05","close":57.3416},{"date":"2026-03-06","close":57.0332},{"date":"2026-03-09","close":58.1575},{"date":"2026-03-10","close":58.3864},{"date":"2026-03-11","close":58.5356},{"date":"2026-03-12","close":56.665},{"date":"2026-03-13","close":56.5158},{"date":"2026-03-16","close":58.0879},{"date":"2026-03-17","close":58.456},{"date":"2026-03-18","close":57.272},{"date":"2026-03-19","close":57.3317},{"date":"2026-03-20","close":55.3616},{"date":"2026-03-23","close":57.0232},{"date":"2026-03-24","close":56.2372},{"date":"2026-03-25","close":57.1327},{"date":"2026-03-26","close":55.1924},{"date":"2026-03-27","close":54.9238},{"date":"2026-03-30","close":54.476},{"date":"2026-03-31","close":56.5058},{"date":"2026-04-01","close":56.9436},{"date":"2026-04-02","close":56.3068},{"date":"2026-04-06","close":56.8242},{"date":"2026-04-07","close":57.0232},{"date":"2026-04-08","close":60.1375},{"date":"2026-04-09","close":59.9783},{"date":"2026-04-10","close":60.2569},{"date":"2026-04-13","close":60.7644},{"date":"2026-04-14","close":61.9285},{"date":"2026-04-15","close":61.8887},{"date":"2026-04-16","close":62.1375},{"date":"2026-04-17","close":63.3215},{"date":"2026-04-20","close":62.8638},{"date":"2026-04-21","close":61.9385},{"date":"2026-04-22","close":63.0628},{"date":"2026-04-23","close":62.038},{"date":"2026-04-24","close":63.421},{"date":"2026-04-27","close":63.3215},{"date":"2026-04-28","close":62.6748},{"date":"2026-04-29","close":62.3763},{"date":"2026-04-30","close":63.6698},{"date":"2026-05-01","close":63.8091},{"date":"2026-05-04","close":63.7792},{"date":"2026-05-05","close":65.0727},{"date":"2026-05-06","close":67.1523},{"date":"2026-05-07","close":66.2568},{"date":"2026-05-08","close":67.6},{"date":"2026-05-11","close":67.5503},{"date":"2026-05-12","close":65.4906},{"date":"2026-05-13","close":66.8737},{"date":"2026-05-14","close":67.0428},{"date":"2026-05-15","close":64.7444},{"date":"2026-05-18","close":64.6449},{"date":"2026-05-19","close":63.9384},{"date":"2026-05-20","close":65.1324},{"date":"2026-05-21","close":65.6996},{"date":"2026-05-22","close":65.5503},{"date":"2026-05-26","close":68.0577},{"date":"2026-05-27","close":68.0478},{"date":"2026-05-28","close":68.2667},{"date":"2026-05-29","close":68.2567},{"date":"2026-06-01","close":69.7293},{"date":"2026-06-02","close":70.4457},{"date":"2026-06-03","close":69.5701},{"date":"2026-06-04","close":68.7542},{"date":"2026-06-05","close":64.2668},{"date":"2026-06-08","close":65.421},{"date":"2026-06-09","close":65.4906},{"date":"2026-06-10","close":64.3364},{"date":"2026-06-11","close":67.1622},{"date":"2026-06-12","close":67.5403},{"date":"2026-06-15","close":69.75},{"date":"2026-06-16","close":68.64},{"date":"2026-06-17","close":68.56},{"date":"2026-06-18","close":70.79},{"date":"2026-06-22","close":71.21},{"date":"2026-06-23","close":67.17},{"date":"2026-06-24","close":67.25},{"date":"2026-06-25","close":67.96},{"date":"2026-06-26","close":67.19},{"date":"2026-06-29","close":67.43},{"date":"2026-06-30","close":68.41},{"date":"2026-07-01","close":66.48},{"date":"2026-07-02","close":65.7},{"date":"2026-07-06","close":67.57},{"date":"2026-07-07","close":65.72},{"date":"2026-07-08","close":66.23},{"date":"2026-07-09","close":66.78},{"date":"2026-07-10","close":66.9},{"date":"2026-07-13","close":64.5},{"date":"2026-07-14","close":65.67},{"date":"2026-07-15","close":65.57},{"date":"2026-07-16","close":64.19},{"date":"2026-07-17","close":63.29},{"date":"2026-07-20","close":63.56},{"date":"2026-07-21","close":65.34},{"date":"2026-07-22","close":64.99},{"date":"2026-07-23","close":64.6},{"date":"2026-07-24","close":63.33},{"date":"2026-07-27","close":63.62},{"date":"2026-07-28","close":62.36},{"date":"2026-07-29","close":61.07},{"date":"2026-07-30","close":63.59},{"date":"2026-07-31","close":64.09},{"date":"2026-08-03","close":64.32},{"date":"2026-08-04","close":66.0},{"date":"2026-08-05","close":65.72},{"date":"2026-08-06","close":65.02},{"date":"2026-08-07","close":65.64},{"date":"2026-08-10","close":65.17},{"date":"2026-08-11","close":65.43},{"date":"2026-08-12","close":66.46},{"date":"2026-08-13","close":66.68},{"date":"2026-08-14","close":66.61},{"date":"2026-08-17","close":67.32},{"date":"2026-08-18","close":65.34},{"date":"2026-08-19","close":66.11},{"date":"2026-08-20","close":66.62},{"date":"2026-08-21","close":67.12},{"date":"2026-08-24","close":66.11},{"date":"2026-08-25","close":67.25},{"date":"2026-08-26","close":67.17},{"date":"2026-08-27","close":67.61},{"date":"2026-08-28","close":67.14},{"date":"2026-08-31","close":67.02},{"date":"2026-09-01","close":66.77},{"date":"2026-09-02","close":67.15},{"date":"2026-09-03","close":67.47},{"date":"2026-09-04","close":68.7},{"date":"2026-09-08","close":68.83},{"date":"2026-09-09","close":68.48},{"date":"2026-09-10","close":67.0},{"date":"2026-09-11","close":67.84},{"date":"2026-09-14","close":65.99},{"date":"2026-09-15","close":65.76},{"date":"2026-09-16","close":65.72},{"date":"2026-09-17","close":66.91},{"date":"2026-09-18","close":67.03},{"date":"2026-09-21","close":68.83},{"date":"2026-09-22","close":69.1},{"date":"2026-09-23","close":67.71},{"date":"2026-09-24","close":67.25},{"date":"2026-09-25","close":67.98},{"date":"2026-09-28","close":67.2},{"date":"2026-09-29","close":67.4},{"date":"2026-09-30","close":66.79},{"date":"2026-10-01","close":66.81},{"date":"2026-10-02","close":67.67},{"date":"2026-10-05","close":68.73},{"date":"2026-10-06","close":68.27},{"date":"2026-10-07","close":67.37},{"date":"2026-10-08","close":66.1},{"date":"2026-10-09","close":66.8},{"date":"2026-10-12","close":66.15},{"date":"2026-10-13","close":65.74},{"date":"2026-10-14","close":64.39},{"date":"2026-10-15","close":63.96},{"date":"2026-10-16","close":62.85},{"date":"2026-10-19","close":63.31},{"date":"2026-10-20","close":63.32},{"date":"2026-10-21","close":63.57},{"date":"2026-10-22","close":61.72},{"date":"2026-10-23","close":62.02}],"chart_data":[{"date":"2024-10-24","open":43.16,"high":43.21,"low":42.93,"close":43.14,"volume":16257058,"rsi_14":32.01,"sma_20":46.05,"sma_60":43.97,"sma_120":43.4},{"date":"2024-10-25","open":43.28,"high":43.42,"low":43.03,"close":43.1,"volume":21428467,"rsi_14":26.07,"sma_20":45.97,"sma_60":44.01,"sma_120":43.42},{"date":"2024-10-28","open":43.2,"high":43.39,"low":43.14,"close":43.29,"volume":15169358,"rsi_14":38.27,"sma_20":45.95,"sma_60":44.08,"sma_120":43.44},{"date":"2024-10-29","open":43.27,"high":43.31,"low":43.12,"close":43.16,"volume":15439314,"rsi_14":39.44,"sma_20":45.89,"sma_60":44.15,"sma_120":43.47},{"date":"2024-10-30","open":42.72,"high":42.92,"low":42.65,"close":42.74,"volume":24150150,"rsi_14":33.67,"sma_20":45.78,"sma_60":44.22,"sma_120":43.49},{"date":"2024-10-31","open":42.6,"high":42.6,"low":42.21,"close":42.46,"volume":43988772,"rsi_14":25.58,"sma_20":45.67,"sma_60":44.28,"sma_120":43.5},{"date":"2024-11-01","open":42.78,"high":42.9,"low":42.49,"close":42.5,"volume":17525910,"rsi_14":27.66,"sma_20":45.55,"sma_60":44.33,"sma_120":43.52},{"date":"2024-11-04","open":42.93,"high":43.06,"low":42.72,"close":42.74,"volume":24674236,"rsi_14":42.57,"sma_20":45.42,"sma_60":44.37,"sma_120":43.53},{"date":"2024-11-05","open":43.21,"high":43.37,"low":43.17,"close":43.32,"volume":21398324,"rsi_14":47.11,"sma_20":45.38,"sma_60":44.42,"sma_120":43.55},{"date":"2024-11-06","open":42.54,"high":42.92,"low":42.36,"close":42.79,"volume":37143334,"rsi_14":41.01,"sma_20":45.32,"sma_60":44.46,"sma_120":43.56},{"date":"2024-11-07","open":43.51,"high":43.86,"low":43.49,"close":43.73,"volume":39247611,"rsi_14":48.38,"sma_20":45.3,"sma_60":44.51,"sma_120":43.57},{"date":"2024-11-08","open":43.0,"high":43.07,"low":42.47,"close":42.65,"volume":44833788,"rsi_14":40.74,"sma_20":45.22,"sma_60":44.54,"sma_120":43.58},{"date":"2024-11-11","open":42.49,"high":42.51,"low":42.19,"close":42.33,"volume":21342330,"rsi_14":38.92,"sma_20":45.13,"sma_60":44.56,"sma_120":43.59},{"date":"2024-11-12","open":41.74,"high":41.77,"low":41.39,"close":41.52,"volume":33946696,"rsi_14":35.19,"sma_20":45.04,"sma_60":44.55,"sma_120":43.59},{"date":"2024-11-13","open":41.57,"high":41.58,"low":41.2,"close":41.26,"volume":26586783,"rsi_14":33.98,"sma_20":44.92,"sma_60":44.55,"sma_120":43.59},{"date":"2024-11-14","open":41.2,"high":41.3,"low":41.02,"close":41.03,"volume":34443155,"rsi_14":32.91,"sma_20":44.8,"sma_60":44.54,"sma_120":43.59},{"date":"2024-11-15","open":41.16,"high":41.19,"low":40.93,"close":41.03,"volume":29127824,"rsi_14":30.73,"sma_20":44.65,"sma_60":44.53,"sma_120":43.59},{"date":"2024-11-18","open":41.23,"high":41.52,"low":41.23,"close":41.5,"volume":27785162,"rsi_14":36.62,"sma_20":44.54,"sma_60":44.53,"sma_120":43.6},{"date":"2024-11-19","open":41.36,"high":41.57,"low":41.33,"close":41.47,"volume":16624494,"rsi_14":39.08,"sma_20":44.44,"sma_60":44.53,"sma_120":43.61},{"date":"2024-11-20","open":41.41,"high":41.44,"low":41.2,"close":41.42,"volume":18358021,"rsi_14":40.68,"sma_20":44.34,"sma_60":44.52,"sma_120":43.63},{"date":"2024-11-21","open":41.29,"high":41.37,"low":41.14,"close":41.33,"volume":16086867,"rsi_14":39.66,"sma_20":44.25,"sma_60":44.52,"sma_120":43.63},{"date":"2024-11-22","open":41.18,"high":41.35,"low":41.17,"close":41.34,"volume":14104103,"rsi_14":37.1,"sma_20":44.16,"sma_60":44.52,"sma_120":43.65},{"date":"2024-11-25","open":41.52,"high":41.53,"low":41.25,"close":41.37,"volume":18855120,"rsi_14":29.92,"sma_20":44.06,"sma_60":44.52,"sma_120":43.66},{"date":"2024-11-26","open":41.37,"high":41.38,"low":41.15,"close":41.2,"volume":19119677,"rsi_14":32.34,"sma_20":43.95,"sma_60":44.53,"sma_120":43.66},{"date":"2024-11-27","open":41.45,"high":41.5,"low":41.1,"close":41.26,"volume":17921965,"rsi_14":15.65,"sma_20":43.88,"sma_60":44.54,"sma_120":43.67},{"date":"2024-11-29","open":40.89,"high":41.36,"low":40.88,"close":41.32,"volume":17372213,"rsi_14":24.35,"sma_20":43.82,"sma_60":44.56,"sma_120":43.68},{"date":"2024-12-02","open":41.42,"high":41.54,"low":41.28,"close":41.49,"volume":16508740,"rsi_14":32.68,"sma_20":43.76,"sma_60":44.58,"sma_120":43.69},{"date":"2024-12-03","open":41.32,"high":41.6,"low":41.17,"close":41.57,"volume":49462532,"rsi_14":51.4,"sma_20":43.7,"sma_60":44.61,"sma_120":43.7},{"date":"2024-12-04","open":41.71,"high":41.74,"low":41.54,"close":41.68,"volume":21339136,"rsi_14":63.58,"sma_20":43.62,"sma_60":44.63,"sma_120":43.71},{"date":"2024-12-05","open":41.89,"high":42.0,"low":41.86,"close":41.95,"volume":23736136,"rsi_14":79.04,"sma_20":43.57,"sma_60":44.66,"sma_120":43.73},{"date":"2024-12-06","open":42.06,"high":42.09,"low":41.83,"close":41.89,"volume":13142374,"rsi_14":75.86,"sma_20":43.48,"sma_60":44.68,"sma_120":43.74},{"date":"2024-12-09","open":42.79,"high":43.08,"low":42.73,"close":42.75,"volume":34841459,"rsi_14":80.47,"sma_20":43.48,"sma_60":44.71,"sma_120":43.76},{"date":"2024-12-10","open":42.3,"high":42.34,"low":42.03,"close":42.06,"volume":26979799,"rsi_14":60.92,"sma_20":43.47,"sma_60":44.73,"sma_120":43.77},{"date":"2024-12-11","open":42.16,"high":42.26,"low":42.02,"close":42.23,"volume":20405592,"rsi_14":64.31,"sma_20":43.5,"sma_60":44.75,"sma_120":43.78},{"date":"2024-12-12","open":42.08,"high":42.24,"low":41.96,"close":42.02,"volume":17662981,"rsi_14":61.61,"sma_20":43.54,"sma_60":44.77,"sma_120":43.79},{"date":"2024-12-13","open":42.13,"high":42.14,"low":41.92,"close":42.06,"volume":19381229,"rsi_14":61.98,"sma_20":43.6,"sma_60":44.77,"sma_120":43.8},{"date":"2024-12-16","open":41.87,"high":41.99,"low":41.82,"close":41.83,"volume":32259825,"rsi_14":57.19,"sma_20":43.64,"sma_60":44.78,"sma_120":43.81},{"date":"2024-12-17","open":41.5,"high":41.78,"low":41.47,"close":41.73,"volume":30224025,"rsi_14":47.87,"sma_20":43.62,"sma_60":44.76,"sma_120":43.82},{"date":"2024-12-18","open":41.67,"high":41.78,"low":40.68,"close":40.76,"volume":33249481,"rsi_14":37.53,"sma_20":43.54,"sma_60":44.7,"sma_120":43.81},{"date":"2024-12-19","open":41.16,"high":41.2,"low":40.9,"close":40.9,"volume":31146856,"rsi_14":38.4,"sma_20":43.48,"sma_60":44.65,"sma_120":43.81},{"date":"2024-12-20","open":40.76,"high":41.27,"low":40.73,"close":41.06,"volume":25512206,"rsi_14":38.4,"sma_20":43.43,"sma_60":44.58,"sma_120":43.8},{"date":"2024-12-23","open":41.07,"high":41.33,"low":41.0,"close":41.29,"volume":17955497,"rsi_14":40.19,"sma_20":43.39,"sma_60":44.51,"sma_120":43.79},{"date":"2024-12-24","open":41.29,"high":41.45,"low":41.24,"close":41.42,"volume":7066781,"rsi_14":40.43,"sma_20":43.36,"sma_60":44.45,"sma_120":43.78},{"date":"2024-12-26","open":41.15,"high":41.36,"low":41.13,"close":41.27,"volume":16152229,"rsi_14":35.79,"sma_20":43.33,"sma_60":44.39,"sma_120":43.78},{"date":"2024-12-27","open":41.02,"high":41.11,"low":40.9,"close":41.09,"volume":22672390,"rsi_14":34.95,"sma_20":43.28,"sma_60":44.31,"sma_120":43.76},{"date":"2024-12-30","open":40.84,"high":40.89,"low":40.64,"close":40.76,"volume":25055026,"rsi_14":19.61,"sma_20":43.22,"sma_60":44.23,"sma_120":43.75},{"date":"2024-12-31","open":40.74,"high":40.84,"low":40.59,"close":40.62,"volume":40524003,"rsi_14":22.44,"sma_20":43.14,"sma_60":44.15,"sma_120":43.72},{"date":"2025-01-02","open":40.67,"high":40.79,"low":40.48,"close":40.56,"volume":25287214,"rsi_14":18.51,"sma_20":43.05,"sma_60":44.06,"sma_120":43.7},{"date":"2025-01-03","open":40.88,"high":40.98,"low":40.75,"close":40.94,"volume":17705965,"rsi_14":27.34,"sma_20":42.97,"sma_60":43.99,"sma_120":43.69},{"date":"2025-01-06","open":41.38,"high":41.51,"low":41.07,"close":41.09,"volume":26200904,"rsi_14":29.26,"sma_20":42.89,"sma_60":43.93,"sma_120":43.67},{"date":"2025-01-07","open":41.24,"high":41.25,"low":40.75,"close":40.8,"volume":30912455,"rsi_14":28.84,"sma_20":42.8,"sma_60":43.86,"sma_120":43.66},{"date":"2025-01-08","open":40.55,"high":40.65,"low":40.42,"close":40.6,"volume":20257514,"rsi_14":33.89,"sma_20":42.65,"sma_60":43.78,"sma_120":43.64},{"date":"2025-01-10","open":40.09,"high":40.09,"low":39.84,"close":39.91,"volume":42204315,"rsi_14":36.86,"sma_20":42.51,"sma_60":43.7,"sma_120":43.63},{"date":"2025-01-13","open":39.47,"high":39.66,"low":39.45,"close":39.64,"volume":28154909,"rsi_14":31.3,"sma_20":42.34,"sma_60":43.63,"sma_120":43.61},{"date":"2025-01-14","open":40.16,"high":40.21,"low":39.96,"close":40.09,"volume":23438554,"rsi_14":36.63,"sma_20":42.2,"sma_60":43.56,"sma_120":43.6},{"date":"2025-01-15","open":40.52,"high":40.63,"low":40.42,"close":40.61,"volume":22557031,"rsi_14":41.34,"sma_20":42.09,"sma_60":43.49,"sma_120":43.6},{"date":"2025-01-16","open":40.74,"high":40.75,"low":40.56,"close":40.56,"volume":17711438,"rsi_14":38.89,"sma_20":41.99,"sma_60":43.43,"sma_120":43.6},{"date":"2025-01-17","open":40.76,"high":41.17,"low":40.7,"close":40.89,"volume":30692265,"rsi_14":45.17,"sma_20":41.94,"sma_60":43.37,"sma_120":43.59},{"date":"2025-01-21","open":41.24,"high":41.38,"low":41.08,"close":41.32,"volume":16728152,"rsi_14":52.73,"sma_20":41.97,"sma_60":43.32,"sma_120":43.6},{"date":"2025-01-22","open":41.38,"high":41.46,"low":41.24,"close":41.35,"volume":16894933,"rsi_14":57.46,"sma_20":42.0,"sma_60":43.27,"sma_120":43.6},{"date":"2025-01-23","open":41.26,"high":41.48,"low":41.19,"close":41.45,"volume":15212765,"rsi_14":60.49,"sma_20":42.02,"sma_60":43.23,"sma_120":43.6},{"date":"2025-01-24","open":41.68,"high":41.82,"low":41.53,"close":41.72,"volume":20962770,"rsi_14":63.93,"sma_20":42.04,"sma_60":43.2,"sma_120":43.6},{"date":"2025-01-27","open":40.99,"high":41.1,"low":40.88,"close":40.96,"volume":25964225,"rsi_14":50.21,"sma_20":42.02,"sma_60":43.14,"sma_120":43.61},{"date":"2025-01-28","open":41.03,"high":41.28,"low":40.79,"close":41.26,"volume":22438231,"rsi_14":51.87,"sma_20":42.02,"sma_60":43.1,"sma_120":43.63},{"date":"2025-01-29","open":41.51,"high":41.59,"low":41.23,"close":41.27,"volume":24922391,"rsi_14":55.41,"sma_20":42.02,"sma_60":43.06,"sma_120":43.64},{"date":"2025-01-30","open":41.59,"high":42.1,"low":41.57,"close":41.97,"volume":30450278,"rsi_14":63.96,"sma_20":42.09,"sma_60":43.04,"sma_120":43.66},{"date":"2025-01-31","open":41.98,"high":42.08,"low":41.43,"close":41.5,"volume":29988413,"rsi_14":66.87,"sma_20":42.13,"sma_60":43.01,"sma_120":43.67},{"date":"2025-02-03","open":40.82,"high":41.45,"low":40.77,"close":41.2,"volume":37505721,"rsi_14":66.46,"sma_20":42.16,"sma_60":42.97,"sma_120":43.67},{"date":"2025-02-04","open":41.71,"high":42.07,"low":41.65,"close":41.93,"volume":26992857,"rsi_14":68.41,"sma_20":42.22,"sma_60":42.94,"sma_120":43.68},{"date":"2025-02-05","open":41.78,"high":41.93,"low":41.72,"close":41.83,"volume":21829247,"rsi_14":63.21,"sma_20":42.25,"sma_60":42.91,"sma_120":43.68},{"date":"2025-02-06","open":41.96,"high":42.02,"low":41.88,"close":42.0,"volume":19365681,"rsi_14":65.23,"sma_20":42.32,"sma_60":42.86,"sma_120":43.69},{"date":"2025-02-07","open":42.37,"high":42.47,"low":41.92,"close":41.96,"volume":32804389,"rsi_14":62.14,"sma_20":42.39,"sma_60":42.84,"sma_120":43.69},{"date":"2025-02-10","open":42.37,"high":42.47,"low":42.26,"close":42.47,"volume":19596704,"rsi_14":62.72,"sma_20":42.52,"sma_60":42.83,"sma_120":43.69},{"date":"2025-02-11","open":42.18,"high":42.4,"low":42.11,"close":42.3,"volume":19596768,"rsi_14":60.25,"sma_20":42.65,"sma_60":42.83,"sma_120":43.69},{"date":"2025-02-12","open":42.25,"high":42.69,"low":42.13,"close":42.54,"volume":19985964,"rsi_14":61.38,"sma_20":42.78,"sma_60":42.84,"sma_120":43.69},{"date":"2025-02-13","open":42.25,"high":42.81,"low":42.24,"close":42.81,"volume":22840972,"rsi_14":61.38,"sma_20":42.89,"sma_60":42.86,"sma_120":43.7},{"date":"2025-02-14","open":43.09,"high":43.14,"low":42.93,"close":43.14,"volume":24329380,"rsi_14":75.0,"sma_20":43.03,"sma_60":42.88,"sma_120":43.71},{"date":"2025-02-18","open":43.48,"high":43.51,"low":43.31,"close":43.41,"volume":23037136,"rsi_14":74.83,"sma_20":43.16,"sma_60":42.91,"sma_120":43.72},{"date":"2025-02-19","open":43.37,"high":43.41,"low":43.25,"close":43.34,"volume":20275247,"rsi_14":73.61,"sma_20":43.26,"sma_60":42.93,"sma_120":43.73},{"date":"2025-02-20","open":43.66,"high":43.93,"low":43.51,"close":43.74,"volume":29210497,"rsi_14":71.67,"sma_20":43.38,"sma_60":42.95,"sma_120":43.74},{"date":"2025-02-21","open":43.96,"high":44.12,"low":43.46,"close":43.62,"volume":33974725,"rsi_14":78.39,"sma_20":43.49,"sma_60":42.98,"sma_120":43.75},{"date":"2025-02-24","open":43.37,"high":43.38,"low":42.93,"close":42.94,"volume":38306964,"rsi_14":71.33,"sma_20":43.56,"sma_60":43.0,"sma_120":43.76},{"date":"2025-02-25","open":43.08,"high":43.1,"low":42.8,"close":42.97,"volume":19955547,"rsi_14":65.33,"sma_20":43.66,"sma_60":43.01,"sma_120":43.77},{"date":"2025-02-26","open":43.47,"high":43.7,"low":43.29,"close":43.4,"volume":25170980,"rsi_14":71.2,"sma_20":43.77,"sma_60":43.04,"sma_120":43.78},{"date":"2025-02-27","open":43.03,"high":43.13,"low":42.53,"close":42.56,"volume":30518894,"rsi_14":56.32,"sma_20":43.84,"sma_60":43.05,"sma_120":43.8},{"date":"2025-02-28","open":41.82,"high":42.02,"low":41.63,"close":41.97,"volume":52402337,"rsi_14":50.1,"sma_20":43.84,"sma_60":43.05,"sma_120":43.8},{"date":"2025-03-03","open":42.22,"high":42.35,"low":41.46,"close":41.6,"volume":45587736,"rsi_14":40.97,"sma_20":43.84,"sma_60":43.04,"sma_120":43.81},{"date":"2025-03-04","open":41.75,"high":42.31,"low":41.49,"close":41.95,"volume":30082445,"rsi_14":46.48,"sma_20":43.88,"sma_60":43.03,"sma_120":43.82},{"date":"2025-03-05","open":42.7,"high":43.27,"low":42.58,"close":43.21,"volume":47763449,"rsi_14":55.59,"sma_20":43.95,"sma_60":43.05,"sma_120":43.84},{"date":"2025-03-06","open":43.18,"high":43.36,"low":42.89,"close":42.94,"volume":33544539,"rsi_14":51.05,"sma_20":44.0,"sma_60":43.05,"sma_120":43.86},{"date":"2025-03-07","open":43.07,"high":43.27,"low":42.75,"close":43.15,"volume":23474495,"rsi_14":50.08,"sma_20":44.06,"sma_60":43.06,"sma_120":43.87},{"date":"2025-03-10","open":42.5,"high":42.62,"low":41.86,"close":42.12,"volume":28824088,"rsi_14":40.26,"sma_20":44.07,"sma_60":43.04,"sma_120":43.87},{"date":"2025-03-11","open":42.48,"high":42.69,"low":42.17,"close":42.47,"volume":21184081,"rsi_14":43.68,"sma_20":44.07,"sma_60":43.03,"sma_120":43.88},{"date":"2025-03-12","open":42.65,"high":42.76,"low":42.38,"close":42.7,"volume":17731649,"rsi_14":42.3,"sma_20":44.09,"sma_60":43.03,"sma_120":43.89},{"date":"2025-03-13","open":42.27,"high":42.65,"low":42.24,"close":42.53,"volume":17870354,"rsi_14":42.0,"sma_20":44.09,"sma_60":43.02,"sma_120":43.9},{"date":"2025-03-14","open":43.04,"high":43.31,"low":42.99,"close":43.3,"volume":21858446,"rsi_14":52.6,"sma_20":44.12,"sma_60":43.03,"sma_120":43.9},{"date":"2025-03-17","open":43.46,"high":44.1,"low":43.46,"close":44.04,"volume":37712443,"rsi_14":57.02,"sma_20":44.16,"sma_60":43.06,"sma_120":43.92},{"date":"2025-03-18","open":43.96,"high":43.98,"low":43.66,"close":43.82,"volume":19974226,"rsi_14":52.82,"sma_20":44.18,"sma_60":43.09,"sma_120":43.93},{"date":"2025-03-19","open":43.99,"high":44.08,"low":43.71,"close":43.93,"volume":31657452,"rsi_14":60.26,"sma_20":44.21,"sma_60":43.15,"sma_120":43.92},{"date":"2025-03-20","open":43.32,"high":43.59,"low":43.26,"close":43.52,"volume":25180928,"rsi_14":61.88,"sma_20":44.2,"sma_60":43.19,"sma_120":43.92},{"date":"2025-03-21","open":43.17,"high":43.37,"low":43.13,"close":43.3,"volume":19403829,"rsi_14":63.4,"sma_20":44.19,"sma_60":43.23,"sma_120":43.9},{"date":"2025-03-24","open":43.47,"high":43.61,"low":43.38,"close":43.5,"volume":20478983,"rsi_14":62.48,"sma_20":44.21,"sma_60":43.27,"sma_120":43.89},{"date":"2025-03-25","open":43.45,"high":43.57,"low":43.33,"close":43.37,"volume":29535910,"rsi_14":51.63,"sma_20":44.23,"sma_60":43.3,"sma_120":43.88},{"date":"2025-03-26","open":43.34,"high":43.4,"low":43.05,"close":43.11,"volume":22050037,"rsi_14":51.73,"sma_20":44.22,"sma_60":43.34,"sma_120":43.86},{"date":"2025-03-27","open":43.15,"high":43.48,"low":43.15,"close":43.32,"volume":15749099,"rsi_14":51.73,"sma_20":44.26,"sma_60":43.37,"sma_120":43.84},{"date":"2025-03-28","open":42.91,"high":42.95,"low":42.45,"close":42.52,"volume":27866493,"rsi_14":54.12,"sma_20":44.29,"sma_60":43.4,"sma_120":43.82},{"date":"2025-03-31","open":42.07,"high":42.49,"low":41.92,"close":42.45,"volume":25638315,"rsi_14":49.79,"sma_20":44.33,"sma_60":43.43,"sma_120":43.79},{"date":"2025-04-01","open":42.4,"high":42.7,"low":42.26,"close":42.59,"volume":21530331,"rsi_14":48.69,"sma_20":44.36,"sma_60":43.47,"sma_120":43.76},{"date":"2025-04-02","open":42.47,"high":42.78,"low":42.45,"close":42.64,"volume":18068123,"rsi_14":51.35,"sma_20":44.33,"sma_60":43.5,"sma_120":43.74},{"date":"2025-04-03","open":41.75,"high":42.05,"low":41.73,"close":41.74,"volume":26997523,"rsi_14":32.46,"sma_20":44.27,"sma_60":43.51,"sma_120":43.72},{"date":"2025-04-04","open":40.17,"high":40.29,"low":38.99,"close":39.42,"volume":75852969,"rsi_14":11.74,"sma_20":44.08,"sma_60":43.49,"sma_120":43.67},{"date":"2025-04-07","open":37.73,"high":39.38,"low":37.47,"close":37.95,"volume":87724876,"rsi_14":9.73,"sma_20":43.87,"sma_60":43.44,"sma_120":43.61},{"date":"2025-04-08","open":39.07,"high":39.1,"low":37.1,"close":37.42,"volume":57879101,"rsi_14":7.81,"sma_20":43.61,"sma_60":43.4,"sma_120":43.55},{"date":"2025-04-09","open":37.63,"high":40.15,"low":37.36,"close":40.01,"volume":71100624,"rsi_14":32.29,"sma_20":43.47,"sma_60":43.4,"sma_120":43.52},{"date":"2025-04-10","open":39.66,"high":39.71,"low":38.69,"close":39.32,"volume":44475853,"rsi_14":30.81,"sma_20":43.3,"sma_60":43.39,"sma_120":43.47},{"date":"2025-04-11","open":39.94,"high":40.61,"low":39.79,"close":40.56,"volume":43956504,"rsi_14":37.11,"sma_20":43.16,"sma_60":43.39,"sma_120":43.44},{"date":"2025-04-14","open":40.83,"high":41.16,"low":40.66,"close":40.92,"volume":22549557,"rsi_14":39.5,"sma_20":43.0,"sma_60":43.4,"sma_120":43.41},{"date":"2025-04-15","open":40.99,"high":41.13,"low":40.88,"close":40.89,"volume":18077533,"rsi_14":40.27,"sma_20":42.85,"sma_60":43.4,"sma_120":43.38},{"date":"2025-04-16","open":40.59,"high":40.82,"low":40.25,"close":40.41,"volume":19984742,"rsi_14":37.54,"sma_20":42.67,"sma_60":43.38,"sma_120":43.35},{"date":"2025-04-17","open":40.86,"high":41.02,"low":40.68,"close":40.72,"volume":23264393,"rsi_14":41.98,"sma_20":42.52,"sma_60":43.37,"sma_120":43.32},{"date":"2025-04-21","open":40.96,"high":41.01,"low":40.42,"close":40.71,"volume":16440713,"rsi_14":42.2,"sma_20":42.39,"sma_60":43.36,"sma_120":43.29},{"date":"2025-04-22","open":41.16,"high":41.6,"low":41.13,"close":41.32,"volume":25716059,"rsi_14":44.57,"sma_20":42.28,"sma_60":43.35,"sma_120":43.27},{"date":"2025-04-23","open":42.05,"high":42.27,"low":41.75,"close":41.8,"volume":24787365,"rsi_14":46.49,"sma_20":42.2,"sma_60":43.36,"sma_120":43.25},{"date":"2025-04-24","open":41.92,"high":42.33,"low":41.87,"close":42.28,"volume":28843537,"rsi_14":52.34,"sma_20":42.16,"sma_60":43.38,"sma_120":43.24},{"date":"2025-04-25","open":41.98,"high":42.21,"low":41.9,"close":42.21,"volume":18363715,"rsi_14":64.87,"sma_20":42.1,"sma_60":43.4,"sma_120":43.23},{"date":"2025-04-28","open":42.26,"high":42.34,"low":42.08,"close":42.28,"volume":11002235,"rsi_14":77.13,"sma_20":42.09,"sma_60":43.4,"sma_120":43.22},{"date":"2025-04-29","open":42.34,"high":42.51,"low":42.31,"close":42.4,"volume":12809121,"rsi_14":82.93,"sma_20":42.08,"sma_60":43.42,"sma_120":43.21},{"date":"2025-04-30","open":42.34,"high":42.58,"low":42.16,"close":42.51,"volume":20928833,"rsi_14":74.57,"sma_20":42.08,"sma_60":43.44,"sma_120":43.21},{"date":"2025-05-01","open":42.67,"high":42.7,"low":42.45,"close":42.5,"volume":14740506,"rsi_14":86.09,"sma_20":42.07,"sma_60":43.45,"sma_120":43.19},{"date":"2025-05-02","open":43.86,"high":43.88,"low":43.55,"close":43.71,"volume":33945930,"rsi_14":86.03,"sma_20":42.17,"sma_60":43.48,"sma_120":43.2},{"date":"2025-05-05","open":44.16,"high":44.23,"low":44.04,"close":44.04,"volume":22661091,"rsi_14":85.91,"sma_20":42.41,"sma_60":43.52,"sma_120":43.19},{"date":"2025-05-06","open":43.71,"high":44.04,"low":43.69,"close":43.87,"volume":17418668,"rsi_14":83.3,"sma_20":42.72,"sma_60":43.55,"sma_120":43.2},{"date":"2025-05-07","open":43.54,"high":43.55,"low":43.25,"close":43.36,"volume":23390689,"rsi_14":82.76,"sma_20":43.02,"sma_60":43.57,"sma_120":43.2},{"date":"2025-05-08","open":43.51,"high":43.58,"low":43.28,"close":43.33,"volume":17573746,"rsi_14":80.92,"sma_20":43.19,"sma_60":43.58,"sma_120":43.21},{"date":"2025-05-09","open":43.81,"high":43.86,"low":43.54,"close":43.62,"volume":16091123,"rsi_14":82.33,"sma_20":43.41,"sma_60":43.6,"sma_120":43.22},{"date":"2025-05-12","open":44.7,"high":44.7,"low":44.4,"close":44.57,"volume":26843541,"rsi_14":83.53,"sma_20":43.62,"sma_60":43.63,"sma_120":43.25},{"date":"2025-05-13","open":44.26,"high":44.81,"low":44.23,"close":44.64,"volume":23970298,"rsi_14":82.06,"sma_20":43.81,"sma_60":43.66,"sma_120":43.27},{"date":"2025-05-14","open":45.08,"high":45.13,"low":44.93,"close":44.98,"volume":22561715,"rsi_14":81.45,"sma_20":44.02,"sma_60":43.69,"sma_120":43.3},{"date":"2025-05-15","open":44.91,"high":44.97,"low":44.72,"close":44.97,"volume":21682475,"rsi_14":82.57,"sma_20":44.26,"sma_60":43.71,"sma_120":43.32},{"date":"2025-05-16","open":44.89,"high":44.98,"low":44.74,"close":44.94,"volume":23296896,"rsi_14":81.67,"sma_20":44.48,"sma_60":43.73,"sma_120":43.34},{"date":"2025-05-19","open":44.63,"high":45.04,"low":44.63,"close":45.03,"volume":16823034,"rsi_14":81.59,"sma_20":44.7,"sma_60":43.76,"sma_120":43.37},{"date":"2025-05-20","open":44.85,"high":44.99,"low":44.81,"close":44.98,"volume":20233681,"rsi_14":80.14,"sma_20":44.89,"sma_60":43.79,"sma_120":43.39},{"date":"2025-05-21","open":45.16,"high":45.26,"low":44.8,"close":44.87,"volume":25570461,"rsi_14":78.11,"sma_20":45.04,"sma_60":43.83,"sma_120":43.42},{"date":"2025-05-22","open":44.65,"high":44.83,"low":44.59,"close":44.72,"volume":16773041,"rsi_14":66.05,"sma_20":45.17,"sma_60":43.85,"sma_120":43.44},{"date":"2025-05-23","open":44.6,"high":44.98,"low":44.56,"close":44.91,"volume":22018911,"rsi_14":64.4,"sma_20":45.31,"sma_60":43.89,"sma_120":43.47},{"date":"2025-05-27","open":44.75,"high":44.86,"low":44.65,"close":44.8,"volume":26279258,"rsi_14":65.89,"sma_20":45.44,"sma_60":43.94,"sma_120":43.49},{"date":"2025-05-28","open":44.68,"high":44.7,"low":44.56,"close":44.6,"volume":26970520,"rsi_14":73.43,"sma_20":45.55,"sma_60":43.99,"sma_120":43.51},{"date":"2025-05-29","open":44.99,"high":45.01,"low":44.62,"close":44.76,"volume":24292350,"rsi_14":75.79,"sma_20":45.67,"sma_60":44.04,"sma_120":43.53},{"date":"2025-05-30","open":44.35,"high":44.35,"low":43.94,"close":44.22,"volume":42291621,"rsi_14":59.81,"sma_20":45.76,"sma_60":44.05,"sma_120":43.55},{"date":"2025-06-02","open":44.38,"high":44.56,"low":44.22,"close":44.54,"volume":20576505,"rsi_14":49.39,"sma_20":45.8,"sma_60":44.08,"sma_120":43.57},{"date":"2025-06-03","open":44.53,"high":44.69,"low":44.44,"close":44.64,"volume":20943361,"rsi_14":50.0,"sma_20":45.83,"sma_60":44.11,"sma_120":43.58},{"date":"2025-06-04","open":45.07,"high":45.26,"low":45.02,"close":45.2,"volume":26497822,"rsi_14":54.04,"sma_20":45.9,"sma_60":44.16,"sma_120":43.6},{"date":"2025-06-05","open":45.58,"high":45.63,"low":45.32,"close":45.43,"volume":26294167,"rsi_14":58.16,"sma_20":46.0,"sma_60":44.21,"sma_120":43.62},{"date":"2025-06-06","open":45.47,"high":45.61,"low":45.38,"close":45.58,"volume":16629852,"rsi_14":60.78,"sma_20":46.12,"sma_60":44.26,"sma_120":43.64},{"date":"2025-06-09","open":45.82,"high":46.03,"low":45.76,"close":45.97,"volume":22715154,"rsi_14":64.29,"sma_20":46.24,"sma_60":44.32,"sma_120":43.67},{"date":"2025-06-10","open":46.19,"high":46.27,"low":45.99,"close":46.23,"volume":26583556,"rsi_14":67.88,"sma_20":46.33,"sma_60":44.37,"sma_120":43.7},{"date":"2025-06-11","open":46.47,"high":46.6,"low":46.36,"close":46.42,"volume":28230755,"rsi_14":71.86,"sma_20":46.42,"sma_60":44.41,"sma_120":43.73},{"date":"2025-06-12","open":46.36,"high":46.52,"low":46.32,"close":46.5,"volume":19734396,"rsi_14":75.49,"sma_20":46.5,"sma_60":44.46,"sma_120":43.78},{"date":"2025-06-13","open":45.66,"high":45.94,"low":45.64,"close":45.76,"volume":35198054,"rsi_14":60.58,"sma_20":46.54,"sma_60":44.49,"sma_120":43.82},{"date":"2025-06-16","open":46.27,"high":46.58,"low":46.27,"close":46.32,"volume":26995886,"rsi_14":63.31,"sma_20":46.58,"sma_60":44.53,"sma_120":43.86},{"date":"2025-06-17","open":46.01,"high":46.11,"low":45.65,"close":45.71,"volume":35176869,"rsi_14":57.64,"sma_20":46.6,"sma_60":44.56,"sma_120":43.9},{"date":"2025-06-18","open":45.72,"high":45.89,"low":45.59,"close":45.7,"volume":26286883,"rsi_14":55.88,"sma_20":46.61,"sma_60":44.59,"sma_120":43.93},{"date":"2025-06-20","open":45.88,"high":45.88,"low":45.4,"close":45.44,"volume":32783286,"rsi_14":59.81,"sma_20":46.62,"sma_60":44.62,"sma_120":43.96},{"date":"2025-06-23","open":45.36,"high":45.82,"low":45.26,"close":45.81,"volume":22233171,"rsi_14":60.29,"sma_20":46.65,"sma_60":44.66,"sma_120":44.0},{"date":"2025-06-24","open":46.53,"high":47.02,"low":46.5,"close":47.0,"volume":36113994,"rsi_14":68.56,"sma_20":46.74,"sma_60":44.71,"sma_120":44.04},{"date":"2025-06-25","open":46.98,"high":47.07,"low":46.9,"close":47.04,"volume":23739152,"rsi_14":65.05,"sma_20":46.83,"sma_60":44.78,"sma_120":44.09},{"date":"2025-06-26","open":47.25,"high":47.43,"low":47.13,"close":47.35,"volume":21962151,"rsi_14":65.63,"sma_20":46.95,"sma_60":44.86,"sma_120":44.15},{"date":"2025-06-27","open":47.12,"high":47.32,"low":47.03,"close":47.17,"volume":37593385,"rsi_14":62.01,"sma_20":47.05,"sma_60":44.93,"sma_120":44.2},{"date":"2025-06-30","open":47.08,"high":47.34,"low":46.98,"close":47.31,"volume":32966305,"rsi_14":59.96,"sma_20":47.18,"sma_60":45.0,"sma_120":44.25},{"date":"2025-07-01","open":47.42,"high":47.49,"low":47.26,"close":47.4,"volume":25392965,"rsi_14":58.33,"sma_20":47.31,"sma_60":45.09,"sma_120":44.3},{"date":"2025-07-02","open":47.24,"high":47.61,"low":47.2,"close":47.61,"volume":23950637,"rsi_14":58.43,"sma_20":47.44,"sma_60":45.23,"sma_120":44.36},{"date":"2025-07-03","open":47.65,"high":47.86,"low":47.65,"close":47.82,"volume":20080100,"rsi_14":59.69,"sma_20":47.55,"sma_60":45.39,"sma_120":44.41},{"date":"2025-07-07","open":47.35,"high":47.46,"low":47.04,"close":47.15,"volume":24462512,"rsi_14":60.62,"sma_20":47.61,"sma_60":45.55,"sma_120":44.47},{"date":"2025-07-08","open":47.44,"high":47.49,"low":47.31,"close":47.44,"volume":16317191,"rsi_14":62.13,"sma_20":47.69,"sma_60":45.67,"sma_120":44.54},{"date":"2025-07-09","open":47.45,"high":47.45,"low":47.23,"close":47.36,"volume":14846203,"rsi_14":70.19,"sma_20":47.73,"sma_60":45.8,"sma_120":44.59},{"date":"2025-07-10","open":47.45,"high":47.5,"low":47.27,"close":47.49,"volume":21892231,"rsi_14":71.26,"sma_20":47.78,"sma_60":45.91,"sma_120":44.65},{"date":"2025-07-11","open":47.41,"high":47.46,"low":47.29,"close":47.33,"volume":27338383,"rsi_14":73.14,"sma_20":47.8,"sma_60":46.01,"sma_120":44.7},{"date":"2025-07-14","open":47.34,"high":47.44,"low":47.27,"close":47.4,"volume":16882110,"rsi_14":70.98,"sma_20":47.82,"sma_60":46.11,"sma_120":44.76},{"date":"2025-07-15","open":47.9,"high":47.94,"low":47.68,"close":47.75,"volume":24890616,"rsi_14":62.67,"sma_20":47.9,"sma_60":46.23,"sma_120":44.81},{"date":"2025-07-16","open":47.73,"high":47.98,"low":47.54,"close":47.97,"volume":32619959,"rsi_14":64.89,"sma_20":47.98,"sma_60":46.35,"sma_120":44.86},{"date":"2025-07-17","open":47.91,"high":48.27,"low":47.86,"close":48.25,"volume":22323873,"rsi_14":64.44,"sma_20":48.11,"sma_60":46.47,"sma_120":44.91},{"date":"2025-07-18","open":48.38,"high":48.47,"low":48.11,"close":48.14,"volume":23407972,"rsi_14":66.12,"sma_20":48.24,"sma_60":46.58,"sma_120":44.96},{"date":"2025-07-21","open":48.38,"high":48.65,"low":48.3,"close":48.45,"volume":16861658,"rsi_14":67.9,"sma_20":48.39,"sma_60":46.68,"sma_120":45.02},{"date":"2025-07-22","open":48.31,"high":48.49,"low":48.11,"close":48.48,"volume":22316599,"rsi_14":67.3,"sma_20":48.53,"sma_60":46.78,"sma_120":45.08},{"date":"2025-07-23","open":48.78,"high":49.0,"low":48.74,"close":48.97,"volume":23744641,"rsi_14":70.03,"sma_20":48.63,"sma_60":46.89,"sma_120":45.14},{"date":"2025-07-24","open":48.82,"high":48.89,"low":48.67,"close":48.71,"volume":18948012,"rsi_14":62.78,"sma_20":48.71,"sma_60":46.99,"sma_120":45.2},{"date":"2025-07-25","open":48.43,"high":48.59,"low":48.36,"close":48.56,"volume":15605044,"rsi_14":74.16,"sma_20":48.77,"sma_60":47.09,"sma_120":45.26},{"date":"2025-07-28","open":48.34,"high":48.39,"low":48.15,"close":48.24,"volume":27703376,"rsi_14":63.46,"sma_20":48.83,"sma_60":47.18,"sma_120":45.31},{"date":"2025-07-29","open":48.35,"high":48.41,"low":48.19,"close":48.26,"volume":24742726,"rsi_14":65.42,"sma_20":48.88,"sma_60":47.27,"sma_120":45.36},{"date":"2025-07-30","open":48.1,"high":48.19,"low":47.81,"close":47.91,"volume":37855503,"rsi_14":56.6,"sma_20":48.9,"sma_60":47.34,"sma_120":45.41},{"date":"2025-07-31","open":47.8,"high":47.87,"low":47.55,"close":47.63,"volume":30587088,"rsi_14":54.55,"sma_20":48.9,"sma_60":47.39,"sma_120":45.45},{"date":"2025-08-01","open":47.45,"high":47.45,"low":47.06,"close":47.28,"volume":27234648,"rsi_14":48.19,"sma_20":48.88,"sma_60":47.44,"sma_120":45.5},{"date":"2025-08-04","open":47.8,"high":47.86,"low":47.63,"close":47.77,"volume":32920385,"rsi_14":50.27,"sma_20":48.91,"sma_60":47.51,"sma_120":45.54},{"date":"2025-08-05","open":48.02,"high":48.08,"low":47.79,"close":47.91,"volume":18709201,"rsi_14":49.04,"sma_20":48.93,"sma_60":47.58,"sma_120":45.58},{"date":"2025-08-06","open":47.96,"high":48.16,"low":47.87,"close":48.13,"volume":17094077,"rsi_14":48.33,"sma_20":48.97,"sma_60":47.65,"sma_120":45.63},{"date":"2025-08-07","open":48.65,"high":48.72,"low":48.41,"close":48.53,"volume":23379228,"rsi_14":55.13,"sma_20":49.02,"sma_60":47.71,"sma_120":45.67},{"date":"2025-08-08","open":48.39,"high":48.51,"low":48.34,"close":48.49,"volume":16926907,"rsi_14":50.55,"sma_20":49.08,"sma_60":47.77,"sma_120":45.71},{"date":"2025-08-11","open":48.45,"high":48.51,"low":48.29,"close":48.36,"volume":15176100,"rsi_14":48.26,"sma_20":49.13,"sma_60":47.82,"sma_120":45.75},{"date":"2025-08-12","open":48.56,"high":48.97,"low":48.52,"close":48.95,"volume":22908716,"rsi_14":49.61,"sma_20":49.19,"sma_60":47.88,"sma_120":45.79},{"date":"2025-08-13","open":49.48,"high":49.62,"low":49.45,"close":49.53,"volume":28585673,"rsi_14":60.1,"sma_20":49.27,"sma_60":47.95,"sma_120":45.84},{"date":"2025-08-14","open":48.92,"high":49.05,"low":48.79,"close":48.93,"volume":28016613,"rsi_14":54.0,"sma_20":49.3,"sma_60":48.01,"sma_120":45.88},{"date":"2025-08-15","open":49.07,"high":49.12,"low":48.93,"close":48.98,"volume":24042556,"rsi_14":58.72,"sma_20":49.35,"sma_60":48.07,"sma_120":45.93},{"date":"2025-08-18","open":49.2,"high":49.28,"low":49.14,"close":49.27,"volume":19212460,"rsi_14":61.12,"sma_20":49.39,"sma_60":48.13,"sma_120":45.98},{"date":"2025-08-19","open":49.14,"high":49.14,"low":48.81,"close":48.87,"volume":17226997,"rsi_14":60.47,"sma_20":49.41,"sma_60":48.2,"sma_120":46.02},{"date":"2025-08-20","open":48.78,"high":48.85,"low":48.5,"close":48.8,"volume":20299186,"rsi_14":63.31,"sma_20":49.4,"sma_60":48.26,"sma_120":46.07},{"date":"2025-08-21","open":48.63,"high":48.79,"low":48.59,"close":48.69,"volume":14428472,"rsi_14":67.06,"sma_20":49.4,"sma_60":48.31,"sma_120":46.13},{"date":"2025-08-22","open":48.97,"high":49.66,"low":48.94,"close":49.66,"volume":31264250,"rsi_14":70.49,"sma_20":49.45,"sma_60":48.39,"sma_120":46.19},{"date":"2025-08-25","open":49.57,"high":49.7,"low":49.37,"close":49.38,"volume":23701444,"rsi_14":65.43,"sma_20":49.51,"sma_60":48.46,"sma_120":46.25},{"date":"2025-08-26","open":49.33,"high":49.4,"low":49.2,"close":49.25,"volume":25684053,"rsi_14":61.97,"sma_20":49.56,"sma_60":48.54,"sma_120":46.3},{"date":"2025-08-27","open":48.68,"high":48.97,"low":48.64,"close":48.95,"volume":31452898,"rsi_14":54.62,"sma_20":49.62,"sma_60":48.61,"sma_120":46.35},{"date":"2025-08-28","open":48.91,"high":49.16,"low":48.88,"close":49.14,"volume":21353962,"rsi_14":56.88,"sma_20":49.69,"sma_60":48.68,"sma_120":46.39},{"date":"2025-08-29","open":48.86,"high":48.95,"low":48.7,"close":48.91,"volume":24867355,"rsi_14":55.71,"sma_20":49.78,"sma_60":48.73,"sma_120":46.45},{"date":"2025-09-02","open":48.46,"high":48.88,"low":48.4,"close":48.87,"volume":24343881,"rsi_14":49.08,"sma_20":49.83,"sma_60":48.78,"sma_120":46.5},{"date":"2025-09-03","open":49.01,"high":49.11,"low":48.92,"close":49.05,"volume":28992838,"rsi_14":43.77,"sma_20":49.89,"sma_60":48.84,"sma_120":46.55},{"date":"2025-09-04","open":48.74,"high":48.9,"low":48.58,"close":48.9,"volume":14791956,"rsi_14":49.57,"sma_20":49.93,"sma_60":48.88,"sma_120":46.6},{"date":"2025-09-05","open":49.56,"high":49.65,"low":49.21,"close":49.48,"volume":24805860,"rsi_14":56.36,"sma_20":49.98,"sma_60":48.93,"sma_120":46.65},{"date":"2025-09-08","open":49.74,"high":49.95,"low":49.66,"close":49.94,"volume":23345120,"rsi_14":58.13,"sma_20":50.05,"sma_60":48.98,"sma_120":46.69},{"date":"2025-09-09","open":50.13,"high":50.3,"low":50.12,"close":50.21,"volume":23818569,"rsi_14":66.91,"sma_20":50.15,"sma_60":49.03,"sma_120":46.74},{"date":"2025-09-10","open":50.61,"high":50.76,"low":50.51,"close":50.55,"volume":27151984,"rsi_14":70.67,"sma_20":50.23,"sma_60":49.11,"sma_120":46.8},{"date":"2025-09-11","open":50.9,"high":51.32,"low":50.88,"close":51.29,"volume":38948461,"rsi_14":76.66,"sma_20":50.32,"sma_60":49.19,"sma_120":46.86},{"date":"2025-09-12","open":51.33,"high":51.35,"low":51.19,"close":51.26,"volume":17773082,"rsi_14":70.32,"sma_20":50.44,"sma_60":49.29,"sma_120":46.92},{"date":"2025-09-15","open":51.57,"high":51.66,"low":51.48,"close":51.63,"volume":22076431,"rsi_14":78.05,"sma_20":50.57,"sma_60":49.39,"sma_120":46.99},{"date":"2025-09-16","open":51.87,"high":52.05,"low":51.76,"close":52.02,"volume":28614384,"rsi_14":82.34,"sma_20":50.71,"sma_60":49.5,"sma_120":47.06},{"date":"2025-09-17","open":52.23,"high":52.64,"low":51.97,"close":52.24,"volume":53353369,"rsi_14":89.04,"sma_20":50.88,"sma_60":49.61,"sma_120":47.13},{"date":"2025-09-18","open":51.9,"high":52.14,"low":51.77,"close":52.11,"volume":30544534,"rsi_14":85.82,"sma_20":51.05,"sma_60":49.69,"sma_120":47.2},{"date":"2025-09-19","open":52.05,"high":52.1,"low":51.9,"close":52.0,"volume":37385059,"rsi_14":88.32,"sma_20":51.22,"sma_60":49.78,"sma_120":47.28},{"date":"2025-09-22","open":52.03,"high":52.26,"low":51.97,"close":52.25,"volume":18357714,"rsi_14":89.84,"sma_20":51.35,"sma_60":49.86,"sma_120":47.36},{"date":"2025-09-23","open":52.3,"high":52.51,"low":52.23,"close":52.28,"volume":21298580,"rsi_14":89.45,"sma_20":51.5,"sma_60":49.95,"sma_120":47.44},{"date":"2025-09-24","open":52.24,"high":52.32,"low":52.03,"close":52.1,"volume":24947218,"rsi_14":89.02,"sma_20":51.65,"sma_60":50.03,"sma_120":47.52},{"date":"2025-09-25","open":51.77,"high":51.97,"low":51.63,"close":51.8,"volume":27611881,"rsi_14":80.26,"sma_20":51.79,"sma_60":50.1,"sma_120":47.6},{"date":"2025-09-26","open":51.44,"high":51.7,"low":51.34,"close":51.7,"volume":22608775,"rsi_14":75.42,"sma_20":51.92,"sma_60":50.17,"sma_120":47.7},{"date":"2025-09-29","open":52.22,"high":52.37,"low":52.1,"close":52.17,"volume":26754738,"rsi_14":76.74,"sma_20":52.09,"sma_60":50.25,"sma_120":47.82},{"date":"2025-09-30","open":52.32,"high":52.42,"low":52.18,"close":52.38,"volume":25165263,"rsi_14":75.83,"sma_20":52.27,"sma_60":50.34,"sma_120":47.94},{"date":"2025-10-01","open":52.56,"high":52.82,"low":52.56,"close":52.79,"volume":29971269,"rsi_14":73.39,"sma_20":52.46,"sma_60":50.43,"sma_120":48.05},{"date":"2025-10-02","open":53.31,"high":53.31,"low":52.86,"close":53.04,"volume":27872025,"rsi_14":75.93,"sma_20":52.67,"sma_60":50.52,"sma_120":48.16},{"date":"2025-10-03","open":53.29,"high":53.35,"low":53.03,"close":53.19,"volume":21836027,"rsi_14":74.31,"sma_20":52.86,"sma_60":50.62,"sma_120":48.26},{"date":"2025-10-06","open":53.31,"high":53.51,"low":53.26,"close":53.44,"volume":17890471,"rsi_14":73.16,"sma_20":53.04,"sma_60":50.72,"sma_120":48.37},{"date":"2025-10-07","open":53.63,"high":53.64,"low":52.99,"close":53.03,"volume":18605590,"rsi_14":62.05,"sma_20":53.18,"sma_60":50.82,"sma_120":48.47},{"date":"2025-10-08","open":53.09,"high":53.45,"low":53.08,"close":53.45,"volume":15391626,"rsi_14":68.78,"sma_20":53.33,"sma_60":50.92,"sma_120":48.57},{"date":"2025-10-09","open":53.48,"high":53.49,"low":52.77,"close":52.9,"volume":24685544,"rsi_14":61.33,"sma_20":53.41,"sma_60":51.0,"sma_120":48.67},{"date":"2025-10-10","open":52.93,"high":53.01,"low":50.83,"close":50.95,"volume":67908246,"rsi_14":38.51,"sma_20":53.39,"sma_60":51.05,"sma_120":48.76},{"date":"2025-10-13","open":52.42,"high":52.62,"low":52.18,"close":52.43,"volume":34717490,"rsi_14":51.03,"sma_20":53.44,"sma_60":51.12,"sma_120":48.85},{"date":"2025-10-14","open":51.6,"high":52.35,"low":51.52,"close":51.96,"volume":36062758,"rsi_14":49.01,"sma_20":53.43,"sma_60":51.18,"sma_120":48.93},{"date":"2025-10-15","open":52.82,"high":53.01,"low":52.48,"close":52.81,"volume":31145700,"rsi_14":56.33,"sma_20":53.46,"sma_60":51.25,"sma_120":49.02},{"date":"2025-10-16","open":53.3,"high":53.54,"low":53.02,"close":53.15,"volume":29782033,"rsi_14":58.83,"sma_20":53.51,"sma_60":51.32,"sma_120":49.11},{"date":"2025-10-17","open":52.8,"high":53.24,"low":52.77,"close":53.14,"volume":24373618,"rsi_14":56.26,"sma_20":53.57,"sma_60":51.4,"sma_120":49.2},{"date":"2025-10-20","open":53.52,"high":53.97,"low":53.51,"close":53.87,"volume":29450610,"rsi_14":59.0,"sma_20":53.65,"sma_60":51.49,"sma_120":49.29},{"date":"2025-10-21","open":53.55,"high":53.55,"low":53.27,"close":53.27,"volume":27091775,"rsi_14":52.84,"sma_20":53.71,"sma_60":51.57,"sma_120":49.38},{"date":"2025-10-22","open":53.39,"high":53.64,"low":52.97,"close":53.22,"volume":23595474,"rsi_14":51.13,"sma_20":53.76,"sma_60":51.66,"sma_120":49.47},{"date":"2025-10-23","open":53.44,"high":53.81,"low":53.42,"close":53.69,"volume":19655835,"rsi_14":52.91,"sma_20":53.86,"sma_60":51.76,"sma_120":49.55},{"date":"2025-10-24","open":54.12,"high":54.15,"low":53.95,"close":54.05,"volume":19506251,"rsi_14":53.5,"sma_20":53.98,"sma_60":51.87,"sma_120":49.63},{"date":"2025-10-27","open":54.65,"high":54.67,"low":54.44,"close":54.64,"volume":24016505,"rsi_14":59.12,"sma_20":54.1,"sma_60":51.99,"sma_120":49.72},{"date":"2025-10-28","open":54.32,"high":54.7,"low":54.27,"close":54.62,"volume":25911549,"rsi_14":56.94,"sma_20":54.22,"sma_60":52.11,"sma_120":49.81},{"date":"2025-10-29","open":55.14,"high":55.23,"low":54.68,"close":54.94,"volume":32924601,"rsi_14":62.38,"sma_20":54.33,"sma_60":52.23,"sma_120":49.9},{"date":"2025-10-30","open":54.39,"high":54.59,"low":54.26,"close":54.37,"volume":22532835,"rsi_14":74.96,"sma_20":54.4,"sma_60":52.33,"sma_120":49.99},{"date":"2025-10-31","open":54.28,"high":54.33,"low":53.98,"close":54.24,"volume":29316434,"rsi_14":66.49,"sma_20":54.45,"sma_60":52.43,"sma_120":50.07},{"date":"2025-11-03","open":54.62,"high":54.66,"low":54.31,"close":54.59,"volume":18735927,"rsi_14":74.45,"sma_20":54.51,"sma_60":52.53,"sma_120":50.15},{"date":"2025-11-04","open":53.68,"high":54.01,"low":53.57,"close":53.58,"volume":25655752,"rsi_14":57.02,"sma_20":54.54,"sma_60":52.62,"sma_120":50.22},{"date":"2025-11-05","open":53.59,"high":54.19,"low":53.57,"close":54.07,"volume":22234200,"rsi_14":58.06,"sma_20":54.57,"sma_60":52.71,"sma_120":50.29},{"date":"2025-11-06","open":54.02,"high":54.16,"low":53.48,"close":53.66,"volume":24880814,"rsi_14":54.29,"sma_20":54.61,"sma_60":52.78,"sma_120":50.36},{"date":"2025-11-07","open":53.17,"high":53.51,"low":52.77,"close":53.51,"volume":32432333,"rsi_14":46.69,"sma_20":54.74,"sma_60":52.86,"sma_120":50.43},{"date":"2025-11-10","open":54.22,"high":54.49,"low":54.04,"close":54.45,"volume":27712194,"rsi_14":60.1,"sma_20":54.84,"sma_60":52.95,"sma_120":50.51},{"date":"2025-11-11","open":54.45,"high":54.63,"low":54.31,"close":54.51,"volume":22791823,"rsi_14":61.01,"sma_20":54.97,"sma_60":53.04,"sma_120":50.59},{"date":"2025-11-12","open":54.59,"high":54.59,"low":54.35,"close":54.52,"volume":24137861,"rsi_14":57.66,"sma_20":55.06,"sma_60":53.13,"sma_120":50.67},{"date":"2025-11-13","open":54.63,"high":54.66,"low":53.77,"close":53.88,"volume":29877469,"rsi_14":48.53,"sma_20":55.1,"sma_60":53.22,"sma_120":50.74},{"date":"2025-11-14","open":53.49,"high":54.24,"low":53.36,"close":53.91,"volume":27660028,"rsi_14":42.77,"sma_20":55.13,"sma_60":53.31,"sma_120":50.81},{"date":"2025-11-17","open":53.48,"high":53.84,"low":53.1,"close":53.27,"volume":24765074,"rsi_14":38.14,"sma_20":55.1,"sma_60":53.37,"sma_120":50.88},{"date":"2025-11-18","open":52.85,"high":53.21,"low":52.65,"close":53.01,"volume":29360262,"rsi_14":32.93,"sma_20":55.09,"sma_60":53.43,"sma_120":50.95},{"date":"2025-11-19","open":52.81,"high":53.13,"low":52.58,"close":52.82,"volume":20897928,"rsi_14":35.32,"sma_20":55.07,"sma_60":53.49,"sma_120":51.02},{"date":"2025-11-20","open":53.39,"high":53.44,"low":52.06,"close":52.09,"volume":32026351,"rsi_14":31.72,"sma_20":54.99,"sma_60":53.55,"sma_120":51.08},{"date":"2025-11-21","open":51.7,"high":52.31,"low":51.38,"close":52.08,"volume":40328780,"rsi_14":27.43,"sma_20":54.89,"sma_60":53.6,"sma_120":51.14},{"date":"2025-11-24","open":52.1,"high":52.67,"low":52.1,"close":52.63,"volume":33650563,"rsi_14":40.66,"sma_20":54.79,"sma_60":53.66,"sma_120":51.2},{"date":"2025-11-25","open":52.6,"high":52.84,"low":52.19,"close":52.82,"volume":25248180,"rsi_14":37.01,"sma_20":54.69,"sma_60":53.73,"sma_120":51.26},{"date":"2025-11-26","open":53.06,"high":53.29,"low":52.93,"close":53.2,"volume":22161638,"rsi_14":45.17,"sma_20":54.6,"sma_60":53.8,"sma_120":51.32},{"date":"2025-11-28","open":53.12,"high":53.33,"low":53.08,"close":53.28,"volume":15057453,"rsi_14":47.6,"sma_20":54.55,"sma_60":53.87,"sma_120":51.38},{"date":"2025-12-01","open":53.11,"high":53.41,"low":53.11,"close":53.24,"volume":17854074,"rsi_14":34.11,"sma_20":54.5,"sma_60":53.94,"sma_120":51.43},{"date":"2025-12-02","open":53.32,"high":53.34,"low":53.04,"close":53.26,"volume":22523089,"rsi_14":33.42,"sma_20":54.43,"sma_60":53.99,"sma_120":51.49},{"date":"2025-12-03","open":53.1,"high":53.31,"low":53.02,"close":53.3,"volume":16750182,"rsi_14":33.94,"sma_20":54.42,"sma_60":54.04,"sma_120":51.54},{"date":"2025-12-04","open":53.37,"high":53.37,"low":53.14,"close":53.29,"volume":14443495,"rsi_14":40.68,"sma_20":54.38,"sma_60":54.09,"sma_120":51.6},{"date":"2025-12-05","open":53.88,"high":54.07,"low":53.62,"close":53.69,"volume":20114547,"rsi_14":46.94,"sma_20":54.38,"sma_60":54.13,"sma_120":51.66},{"date":"2025-12-08","open":53.82,"high":53.82,"low":53.44,"close":53.57,"volume":28157007,"rsi_14":55.05,"sma_20":54.38,"sma_60":54.17,"sma_120":51.73},{"date":"2025-12-09","open":53.26,"high":53.54,"low":53.21,"close":53.49,"volume":17174342,"rsi_14":58.48,"sma_20":54.33,"sma_60":54.2,"sma_120":51.79},{"date":"2025-12-10","open":53.6,"high":54.18,"low":53.54,"close":54.08,"volume":35022917,"rsi_14":69.49,"sma_20":54.31,"sma_60":54.24,"sma_120":51.87},{"date":"2025-12-11","open":53.65,"high":53.9,"low":53.44,"close":53.83,"volume":22013616,"rsi_14":81.27,"sma_20":54.28,"sma_60":54.27,"sma_120":51.94},{"date":"2025-12-12","open":53.86,"high":53.89,"low":53.06,"close":53.2,"volume":30590003,"rsi_14":66.47,"sma_20":54.24,"sma_60":54.28,"sma_120":51.99},{"date":"2025-12-15","open":53.51,"high":53.53,"low":53.04,"close":53.05,"volume":29137022,"rsi_14":56.86,"sma_20":54.2,"sma_60":54.3,"sma_120":52.04},{"date":"2025-12-16","open":52.69,"high":52.86,"low":52.51,"close":52.71,"volume":38180868,"rsi_14":39.04,"sma_20":54.13,"sma_60":54.3,"sma_120":52.08},{"date":"2025-12-17","open":52.99,"high":53.04,"low":52.32,"close":52.34,"volume":35740791,"rsi_14":29.29,"sma_20":54.06,"sma_60":54.28,"sma_120":52.12},{"date":"2025-12-18","open":53.0,"high":53.23,"low":52.87,"close":52.93,"volume":29985716,"rsi_14":37.5,"sma_20":54.03,"sma_60":54.29,"sma_120":52.16},{"date":"2025-12-19","open":53.27,"high":53.62,"low":53.23,"close":53.45,"volume":28831658,"rsi_14":44.35,"sma_20":54.06,"sma_60":54.3,"sma_120":52.2},{"date":"2025-12-22","open":53.7,"high":53.78,"low":53.62,"close":53.74,"volume":21645446,"rsi_14":47.23,"sma_20":54.1,"sma_60":54.32,"sma_120":52.25},{"date":"2025-12-23","open":53.72,"high":54.06,"low":53.63,"close":54.04,"volume":25319659,"rsi_14":49.73,"sma_20":54.14,"sma_60":54.34,"sma_120":52.29},{"date":"2025-12-24","open":54.14,"high":54.19,"low":54.07,"close":54.15,"volume":9565286,"rsi_14":50.81,"sma_20":54.16,"sma_60":54.36,"sma_120":52.35},{"date":"2025-12-26","open":54.3,"high":54.55,"low":54.25,"close":54.53,"volume":11351951,"rsi_14":50.54,"sma_20":54.19,"sma_60":54.38,"sma_120":52.4},{"date":"2025-12-29","open":54.25,"high":54.41,"low":54.16,"close":54.39,"volume":18816661,"rsi_14":50.36,"sma_20":54.21,"sma_60":54.38,"sma_120":52.45},{"date":"2025-12-30","open":54.6,"high":54.71,"low":54.54,"close":54.61,"volume":24643047,"rsi_14":53.06,"sma_20":54.24,"sma_60":54.4,"sma_120":52.51},{"date":"2025-12-31","open":54.63,"high":54.65,"low":54.4,"close":54.44,"volume":20000924,"rsi_14":45.92,"sma_20":54.26,"sma_60":54.4,"sma_120":52.56},{"date":"2026-01-02","open":55.61,"high":55.97,"low":55.53,"close":55.96,"volume":38255887,"rsi_14":60.4,"sma_20":54.35,"sma_60":54.44,"sma_120":52.63},{"date":"2026-01-05","open":56.31,"high":56.58,"low":56.08,"close":56.58,"volume":37082488,"rsi_14":70.09,"sma_20":54.48,"sma_60":54.48,"sma_120":52.7},{"date":"2026-01-06","open":56.88,"high":57.14,"low":56.87,"close":56.99,"volume":29801701,"rsi_14":73.6,"sma_20":54.61,"sma_60":54.53,"sma_120":52.77},{"date":"2026-01-07","open":56.74,"high":56.76,"low":56.52,"close":56.57,"volume":26931301,"rsi_14":81.67,"sma_20":54.72,"sma_60":54.61,"sma_120":52.83},{"date":"2026-01-08","open":56.47,"high":56.61,"low":56.34,"close":56.59,"volume":27719776,"rsi_14":87.13,"sma_20":54.84,"sma_60":54.67,"sma_120":52.89},{"date":"2026-01-09","open":56.6,"high":56.87,"low":56.43,"close":56.85,"volume":31540743,"rsi_14":86.35,"sma_20":54.94,"sma_60":54.74,"sma_120":52.96},{"date":"2026-01-12","open":56.95,"high":57.68,"low":56.92,"close":57.65,"volume":47304266,"rsi_14":87.02,"sma_20":55.09,"sma_60":54.81,"sma_120":53.03},{"date":"2026-01-13","open":57.48,"high":57.52,"low":57.09,"close":57.22,"volume":34414934,"rsi_14":79.97,"sma_20":55.25,"sma_60":54.86,"sma_120":53.09},{"date":"2026-01-14","open":57.29,"high":57.48,"low":57.15,"close":57.46,"volume":45156387,"rsi_14":79.76,"sma_20":55.44,"sma_60":54.92,"sma_120":53.16},{"date":"2026-01-15","open":57.85,"high":58.09,"low":57.64,"close":57.8,"volume":60438104,"rsi_14":80.53,"sma_20":55.69,"sma_60":54.98,"sma_120":53.23},{"date":"2026-01-16","open":57.68,"high":57.72,"low":57.28,"close":57.58,"volume":30623987,"rsi_14":76.24,"sma_20":55.96,"sma_60":55.04,"sma_120":53.3},{"date":"2026-01-20","open":57.06,"high":57.46,"low":56.95,"close":57.02,"volume":36916265,"rsi_14":71.13,"sma_20":56.16,"sma_60":55.09,"sma_120":53.37},{"date":"2026-01-21","open":57.7,"high":58.19,"low":57.63,"close":57.97,"volume":44193755,"rsi_14":74.14,"sma_20":56.39,"sma_60":55.14,"sma_120":53.45},{"date":"2026-01-22","open":58.41,"high":58.64,"low":58.21,"close":58.41,"volume":33731365,"rsi_14":77.44,"sma_20":56.62,"sma_60":55.2,"sma_120":53.53},{"date":"2026-01-23","open":58.27,"high":58.85,"low":58.14,"close":58.77,"volume":31584700,"rsi_14":73.16,"sma_20":56.86,"sma_60":55.26,"sma_120":53.63},{"date":"2026-01-26","open":58.74,"high":59.09,"low":58.69,"close":58.87,"volume":37945000,"rsi_14":70.66,"sma_20":57.1,"sma_60":55.32,"sma_120":53.71},{"date":"2026-01-27","open":59.67,"high":60.07,"low":59.58,"close":60.04,"volume":62222300,"rsi_14":74.13,"sma_20":57.37,"sma_60":55.39,"sma_120":53.81},{"date":"2026-01-28","open":60.57,"high":60.57,"low":60.07,"close":60.45,"volume":52067700,"rsi_14":80.85,"sma_20":57.68,"sma_60":55.48,"sma_120":53.91},{"date":"2026-01-29","open":60.56,"high":60.64,"low":59.25,"close":60.14,"volume":70851900,"rsi_14":77.0,"sma_20":57.96,"sma_60":55.56,"sma_120":54.0},{"date":"2026-01-30","open":59.51,"high":59.77,"low":58.54,"close":58.8,"volume":73861200,"rsi_14":62.76,"sma_20":58.18,"sma_60":55.62,"sma_120":54.08},{"date":"2026-02-02","open":58.29,"high":59.17,"low":58.27,"close":58.98,"volume":44512300,"rsi_14":59.49,"sma_20":58.33,"sma_60":55.7,"sma_120":54.16},{"date":"2026-02-03","open":59.63,"high":59.69,"low":58.73,"close":59.3,"volume":41132300,"rsi_14":65.04,"sma_20":58.47,"sma_60":55.77,"sma_120":54.24},{"date":"2026-02-04","open":59.59,"high":59.61,"low":58.26,"close":58.51,"volume":50852400,"rsi_14":56.99,"sma_20":58.54,"sma_60":55.84,"sma_120":54.31},{"date":"2026-02-05","open":58.26,"high":58.73,"low":57.93,"close":58.24,"volume":50880900,"rsi_14":52.96,"sma_20":58.63,"sma_60":55.91,"sma_120":54.38},{"date":"2026-02-06","open":58.94,"high":59.79,"low":58.92,"close":59.77,"volume":37534800,"rsi_14":62.56,"sma_20":58.79,"sma_60":55.99,"sma_120":54.47},{"date":"2026-02-09","open":59.67,"high":60.35,"low":59.6,"close":60.21,"volume":35324300,"rsi_14":68.52,"sma_20":58.95,"sma_60":56.07,"sma_120":54.55},{"date":"2026-02-10","open":60.4,"high":60.49,"low":60.09,"close":60.3,"volume":32234460,"rsi_14":78.6,"sma_20":56.94,"sma_60":55.29,"sma_120":53.64},{"date":"2026-02-11","open":60.85,"high":61.31,"low":60.47,"close":61.25,"volume":38015609,"rsi_14":79.47,"sma_20":57.3,"sma_60":55.38,"sma_120":53.75},{"date":"2026-02-12","open":61.53,"high":61.6,"low":60.38,"close":60.56,"volume":48070636,"rsi_14":71.62,"sma_20":57.6,"sma_60":55.47,"sma_120":53.85},{"date":"2026-02-13","open":60.42,"high":60.9,"low":59.83,"close":60.81,"volume":40091288,"rsi_14":76.33,"sma_20":57.92,"sma_60":55.56,"sma_120":53.95},{"date":"2026-02-17","open":60.42,"high":60.78,"low":59.89,"close":60.57,"volume":38026648,"rsi_14":53.32,"sma_20":59.75,"sma_60":56.59,"sma_120":55.01},{"date":"2026-02-18","open":60.72,"high":61.24,"low":60.61,"close":60.88,"volume":29966900,"rsi_14":52.82,"sma_20":59.94,"sma_60":56.71,"sma_120":55.1},{"date":"2026-02-19","open":60.53,"high":60.76,"low":60.28,"close":60.73,"volume":38043800,"rsi_14":53.92,"sma_20":60.08,"sma_60":56.84,"sma_120":55.19},{"date":"2026-02-20","open":60.7,"high":62.05,"low":60.66,"close":62.03,"volume":56421588,"rsi_14":71.29,"sma_20":60.26,"sma_60":57.0,"sma_120":55.3},{"date":"2026-02-23","open":61.71,"high":61.94,"low":61.2,"close":61.34,"volume":36573400,"rsi_14":64.59,"sma_20":60.39,"sma_60":57.13,"sma_120":55.39},{"date":"2026-02-24","open":61.95,"high":62.54,"low":61.81,"close":62.31,"volume":44364086,"rsi_14":75.86,"sma_20":58.92,"sma_60":55.9,"sma_120":54.26},{"date":"2026-02-25","open":63.07,"high":63.1,"low":62.71,"close":62.99,"volume":41888513,"rsi_14":76.07,"sma_20":60.71,"sma_60":57.43,"sma_120":55.61},{"date":"2026-02-26","open":62.97,"high":63.01,"low":61.79,"close":62.4,"volume":52018040,"rsi_14":75.53,"sma_20":59.51,"sma_60":56.17,"sma_120":54.47},{"date":"2026-02-27","open":61.89,"high":65.63,"low":61.81,"close":62.27,"volume":34830091,"rsi_14":73.42,"sma_20":59.8,"sma_60":56.3,"sma_120":54.58},{"date":"2026-03-02","open":60.53,"high":61.55,"low":60.5,"close":61.19,"volume":46721261,"rsi_14":55.94,"sma_20":61.04,"sma_60":57.82,"sma_120":55.91},{"date":"2026-03-03","open":57.64,"high":58.57,"low":56.42,"close":58.13,"volume":99558069,"rsi_14":40.3,"sma_20":61.0,"sma_60":57.89,"sma_120":55.97},{"date":"2026-03-04","open":58.2,"high":59.26,"low":57.93,"close":58.75,"volume":73881755,"rsi_14":53.25,"sma_20":60.15,"sma_60":56.51,"sma_120":54.82},{"date":"2026-03-05","open":57.7,"high":58.25,"low":56.57,"close":57.34,"volume":80415628,"rsi_14":46.15,"sma_20":60.16,"sma_60":56.55,"sma_120":54.89},{"date":"2026-03-06","open":56.54,"high":57.41,"low":56.28,"close":57.03,"volume":55731836,"rsi_14":36.19,"sma_20":60.14,"sma_60":56.59,"sma_120":54.95},{"date":"2026-03-09","open":56.37,"high":58.33,"low":55.93,"close":58.16,"volume":64830182,"rsi_14":40.47,"sma_20":60.77,"sma_60":58.13,"sma_120":56.17},{"date":"2026-03-10","open":58.36,"high":59.58,"low":58.05,"close":58.39,"volume":56151261,"rsi_14":39.9,"sma_20":60.68,"sma_60":58.19,"sma_120":56.21},{"date":"2026-03-11","open":58.41,"high":58.85,"low":58.09,"close":58.54,"volume":35636390,"rsi_14":39.99,"sma_20":60.28,"sma_60":56.82,"sma_120":55.16},{"date":"2026-03-12","open":57.68,"high":57.74,"low":56.58,"close":56.67,"volume":53029734,"rsi_14":29.22,"sma_20":60.36,"sma_60":58.3,"sma_120":56.29},{"date":"2026-03-13","open":57.33,"high":57.72,"low":56.38,"close":56.52,"volume":47897122,"rsi_14":26.41,"sma_20":60.12,"sma_60":56.95,"sma_120":55.27},{"date":"2026-03-16","open":57.76,"high":58.35,"low":57.7,"close":58.09,"volume":36204920,"rsi_14":33.84,"sma_20":60.0,"sma_60":57.03,"sma_120":55.34},{"date":"2026-03-17","open":58.59,"high":58.76,"low":58.23,"close":58.46,"volume":24929123,"rsi_14":32.05,"sma_20":59.86,"sma_60":57.11,"sma_120":55.42},{"date":"2026-03-18","open":58.09,"high":58.33,"low":57.26,"close":57.27,"volume":37207423,"rsi_14":30.68,"sma_20":59.7,"sma_60":57.16,"sma_120":55.48},{"date":"2026-03-19","open":56.16,"high":57.58,"low":55.98,"close":57.33,"volume":50957578,"rsi_14":31.24,"sma_20":59.52,"sma_60":57.22,"sma_120":55.54},{"date":"2026-03-20","open":56.67,"high":56.72,"low":55.16,"close":55.36,"volume":78534156,"rsi_14":29.25,"sma_20":59.26,"sma_60":57.24,"sma_120":55.59},{"date":"2026-03-23","open":56.6,"high":57.55,"low":56.28,"close":57.02,"volume":61193446,"rsi_14":45.58,"sma_20":59.01,"sma_60":57.29,"sma_120":55.64},{"date":"2026-03-24","open":55.85,"high":56.63,"low":55.75,"close":56.24,"volume":37192272,"rsi_14":40.14,"sma_20":58.71,"sma_60":57.33,"sma_120":55.69},{"date":"2026-03-25","open":57.13,"high":57.48,"low":56.74,"close":57.13,"volume":36444042,"rsi_14":49.06,"sma_20":58.41,"sma_60":57.38,"sma_120":55.73},{"date":"2026-03-26","open":55.98,"high":56.36,"low":55.16,"close":55.19,"volume":42794939,"rsi_14":43.35,"sma_20":58.05,"sma_60":57.39,"sma_120":55.76},{"date":"2026-03-27","open":55.07,"high":55.46,"low":54.72,"close":54.92,"volume":38596105,"rsi_14":37.49,"sma_20":57.68,"sma_60":57.4,"sma_120":55.79},{"date":"2026-03-30","open":55.22,"high":55.26,"low":54.16,"close":54.48,"volume":32281489,"rsi_14":35.34,"sma_20":57.34,"sma_60":57.4,"sma_120":55.8},{"date":"2026-03-31","open":54.66,"high":56.58,"low":54.61,"close":56.51,"volume":64809404,"rsi_14":43.25,"sma_20":57.26,"sma_60":57.43,"sma_120":55.83},{"date":"2026-04-01","open":56.92,"high":57.54,"low":56.73,"close":56.94,"volume":51176296,"rsi_14":51.01,"sma_20":57.17,"sma_60":57.47,"sma_120":55.87},{"date":"2026-04-02","open":55.29,"high":56.74,"low":55.15,"close":56.31,"volume":33449845,"rsi_14":49.34,"sma_20":57.12,"sma_60":57.51,"sma_120":55.9},{"date":"2026-04-06","open":56.67,"high":57.13,"low":56.46,"close":56.82,"volume":19981723,"rsi_14":45.26,"sma_20":57.1,"sma_60":57.56,"sma_120":55.93},{"date":"2026-04-07","open":56.88,"high":57.04,"low":56.04,"close":57.02,"volume":28112832,"rsi_14":44.55,"sma_20":57.05,"sma_60":57.63,"sma_120":55.96},{"date":"2026-04-08","open":60.56,"high":60.68,"low":59.6,"close":60.14,"volume":50444840,"rsi_14":59.65,"sma_20":57.14,"sma_60":57.76,"sma_120":56.02},{"date":"2026-04-09","open":59.46,"high":60.21,"low":59.19,"close":59.98,"volume":35719549,"rsi_14":58.82,"sma_20":57.21,"sma_60":57.88,"sma_120":56.08},{"date":"2026-04-10","open":60.41,"high":60.58,"low":60.06,"close":60.26,"volume":20508651,"rsi_14":68.3,"sma_20":57.39,"sma_60":58.0,"sma_120":56.15},{"date":"2026-04-13","open":59.78,"high":60.82,"low":59.7,"close":60.76,"volume":24457387,"rsi_14":65.3,"sma_20":57.6,"sma_60":58.11,"sma_120":56.22},{"date":"2026-04-14","open":61.29,"high":61.95,"low":61.26,"close":61.93,"volume":23734192,"rsi_14":72.61,"sma_20":57.79,"sma_60":58.25,"sma_120":56.29},{"date":"2026-04-15","open":61.73,"high":62.0,"low":61.55,"close":61.89,"volume":26278694,"rsi_14":70.14,"sma_20":57.96,"sma_60":58.37,"sma_120":56.37},{"date":"2026-04-16","open":62.12,"high":62.42,"low":61.74,"close":62.14,"volume":32327551,"rsi_14":84.55,"sma_20":58.21,"sma_60":58.5,"sma_120":56.44},{"date":"2026-04-17","open":63.21,"high":63.9,"low":63.05,"close":63.32,"volume":46228643,"rsi_14":88.28,"sma_20":58.51,"sma_60":58.65,"sma_120":56.52},{"date":"2026-04-20","open":62.79,"high":62.94,"low":62.47,"close":62.86,"volume":20045648,"rsi_14":88.21,"sma_20":58.89,"sma_60":58.79,"sma_120":56.59},{"date":"2026-04-21","open":62.96,"high":63.05,"low":61.84,"close":61.94,"volume":25552579,"rsi_14":77.52,"sma_20":59.14,"sma_60":58.92,"sma_120":56.66},{"date":"2026-04-22","open":62.67,"high":63.1,"low":62.57,"close":63.06,"volume":19635732,"rsi_14":79.0,"sma_20":59.48,"sma_60":59.03,"sma_120":56.74},{"date":"2026-04-23","open":62.44,"high":62.75,"low":61.39,"close":62.04,"volume":33271524,"rsi_14":76.11,"sma_20":59.72,"sma_60":59.13,"sma_120":56.8},{"date":"2026-04-24","open":62.96,"high":63.5,"low":62.78,"close":63.42,"volume":26360826,"rsi_14":77.89,"sma_20":60.14,"sma_60":59.23,"sma_120":56.88},{"date":"2026-04-27","open":63.58,"high":63.65,"low":63.18,"close":63.32,"volume":14689534,"rsi_14":76.83,"sma_20":60.56,"sma_60":59.35,"sma_120":56.98},{"date":"2026-04-28","open":62.48,"high":62.8,"low":62.22,"close":62.67,"volume":20628904,"rsi_14":63.72,"sma_20":60.97,"sma_60":59.45,"sma_120":57.06},{"date":"2026-04-29","open":62.75,"high":62.8,"low":62.13,"close":62.38,"volume":21066219,"rsi_14":62.71,"sma_20":61.27,"sma_60":59.54,"sma_120":57.14},{"date":"2026-04-30","open":62.92,"high":63.82,"low":62.56,"close":63.67,"volume":32196997,"rsi_14":65.99,"sma_20":61.6,"sma_60":59.64,"sma_120":57.22},{"date":"2026-05-01","open":63.52,"high":64.34,"low":63.48,"close":63.81,"volume":22489220,"rsi_14":65.21,"sma_20":61.98,"sma_60":59.75,"sma_120":57.31},{"date":"2026-05-04","open":64.15,"high":64.54,"low":63.49,"close":63.78,"volume":19751753,"rsi_14":60.4,"sma_20":62.33,"sma_60":59.86,"sma_120":57.39},{"date":"2026-05-05","open":64.65,"high":65.3,"low":64.57,"close":65.07,"volume":18700982,"rsi_14":65.72,"sma_20":62.74,"sma_60":59.98,"sma_120":57.48},{"date":"2026-05-06","open":66.52,"high":67.25,"low":66.3,"close":67.15,"volume":35376449,"rsi_14":70.93,"sma_20":63.09,"sma_60":60.14,"sma_120":57.59},{"date":"2026-05-07","open":67.33,"high":67.33,"low":66.15,"close":66.26,"volume":34734667,"rsi_14":62.5,"sma_20":63.4,"sma_60":60.3,"sma_120":57.69},{"date":"2026-05-08","open":66.99,"high":67.62,"low":66.94,"close":67.6,"volume":27606254,"rsi_14":68.83,"sma_20":63.77,"sma_60":60.46,"sma_120":57.8},{"date":"2026-05-11","open":67.49,"high":67.81,"low":67.25,"close":67.55,"volume":14667108,"rsi_14":74.11,"sma_20":64.11,"sma_60":60.61,"sma_120":57.91},{"date":"2026-05-12","open":65.89,"high":66.18,"low":64.66,"close":65.49,"volume":37773354,"rsi_14":59.7,"sma_20":64.29,"sma_60":60.7,"sma_120":57.99},{"date":"2026-05-13","open":66.24,"high":67.11,"low":65.93,"close":66.87,"volume":26065354,"rsi_14":68.61,"sma_20":64.54,"sma_60":60.79,"sma_120":58.09},{"date":"2026-05-14","open":66.62,"high":67.18,"low":66.5,"close":67.04,"volume":21184438,"rsi_14":65.43,"sma_20":64.79,"sma_60":60.9,"sma_120":58.18},{"date":"2026-05-15","open":64.9,"high":65.14,"low":64.39,"close":64.74,"volume":34830879,"rsi_14":55.01,"sma_20":64.86,"sma_60":60.96,"sma_120":58.26},{"date":"2026-05-18","open":65.33,"high":65.43,"low":64.06,"close":64.64,"volume":37739830,"rsi_14":57.33,"sma_20":64.95,"sma_60":61.02,"sma_120":59.01},{"date":"2026-05-19","open":63.3,"high":64.52,"low":63.16,"close":63.94,"volume":37009419,"rsi_14":55.76,"sma_20":65.05,"sma_60":61.07,"sma_120":58.42},{"date":"2026-05-20","open":64.17,"high":65.23,"low":64.07,"close":65.13,"volume":31180482,"rsi_14":55.34,"sma_20":65.16,"sma_60":61.11,"sma_120":58.51},{"date":"2026-05-21","open":64.9,"high":66.01,"low":64.72,"close":65.7,"volume":28726485,"rsi_14":56.67,"sma_20":65.34,"sma_60":61.16,"sma_120":58.6},{"date":"2026-05-22","open":65.67,"high":66.06,"low":65.41,"close":65.55,"volume":30850969,"rsi_14":56.2,"sma_20":65.45,"sma_60":61.21,"sma_120":58.69},{"date":"2026-05-26","open":67.38,"high":68.15,"low":67.35,"close":68.06,"volume":25457011,"rsi_14":59.68,"sma_20":65.69,"sma_60":61.31,"sma_120":58.8},{"date":"2026-05-27","open":68.42,"high":68.61,"low":67.6,"close":68.05,"volume":31992371,"rsi_14":53.37,"sma_20":65.95,"sma_60":61.42,"sma_120":58.91},{"date":"2026-05-28","open":67.31,"high":68.43,"low":67.09,"close":68.27,"volume":33063295,"rsi_14":57.89,"sma_20":66.25,"sma_60":61.59,"sma_120":59.02},{"date":"2026-05-29","open":68.59,"high":68.76,"low":68.15,"close":68.26,"volume":32143085,"rsi_14":52.78,"sma_20":66.48,"sma_60":61.75,"sma_120":59.13},{"date":"2026-06-01","open":69.03,"high":70.16,"low":68.78,"close":69.73,"volume":31731103,"rsi_14":58.53,"sma_20":66.78,"sma_60":61.96,"sma_120":59.26},{"date":"2026-06-02","open":69.94,"high":70.51,"low":69.71,"close":70.45,"volume":16577427,"rsi_14":71.59,"sma_20":67.11,"sma_60":62.18,"sma_120":59.39},{"date":"2026-06-03","open":70.07,"high":70.12,"low":69.21,"close":69.57,"volume":22147084,"rsi_14":62.38,"sma_20":67.34,"sma_60":62.37,"sma_120":59.52},{"date":"2026-06-04","open":68.18,"high":68.94,"low":67.73,"close":68.75,"volume":21260298,"rsi_14":57.35,"sma_20":67.42,"sma_60":62.55,"sma_120":60.37},{"date":"2026-06-05","open":66.4,"high":66.55,"low":64.04,"close":64.27,"volume":56184498,"rsi_14":48.27,"sma_20":67.32,"sma_60":62.64,"sma_120":59.73},{"date":"2026-06-08","open":65.73,"high":66.04,"low":65.26,"close":65.42,"volume":29088373,"rsi_14":52.61,"sma_20":67.21,"sma_60":62.79,"sma_120":59.84},{"date":"2026-06-09","open":66.87,"high":67.12,"low":63.75,"close":65.49,"volume":42106665,"rsi_14":55.51,"sma_20":67.11,"sma_60":62.94,"sma_120":59.94},{"date":"2026-06-10","open":64.98,"high":65.95,"low":64.26,"close":64.34,"volume":37541930,"rsi_14":47.2,"sma_20":67.05,"sma_60":63.05,"sma_120":60.04},{"date":"2026-06-11","open":64.94,"high":67.26,"low":64.85,"close":67.16,"volume":41505657,"rsi_14":54.5,"sma_20":67.06,"sma_60":63.19,"sma_120":60.15},{"date":"2026-06-12","open":67.19,"high":67.86,"low":66.75,"close":67.54,"volume":39782751,"rsi_14":55.99,"sma_20":67.09,"sma_60":63.36,"sma_120":60.26},{"date":"2026-06-15","open":69.61,"high":69.88,"low":69.38,"close":69.75,"volume":37751514,"rsi_14":54.21,"sma_20":67.32,"sma_60":63.57,"sma_120":60.39},{"date":"2026-06-16","open":69.33,"high":69.73,"low":68.58,"close":68.64,"volume":31283481,"rsi_14":50.78,"sma_20":67.51,"sma_60":63.78,"sma_120":60.51},{"date":"2026-06-17","open":69.57,"high":70.08,"low":68.41,"close":68.56,"volume":36131293,"rsi_14":49.91,"sma_20":67.72,"sma_60":63.97,"sma_120":60.63},{"date":"2026-06-18","open":70.18,"high":70.92,"low":70.15,"close":70.79,"volume":49998097,"rsi_14":55.65,"sma_20":67.99,"sma_60":64.21,"sma_120":60.77},{"date":"2026-06-22","open":71.29,"high":71.57,"low":70.98,"close":71.21,"volume":25302326,"rsi_14":53.02,"sma_20":68.25,"sma_60":64.44,"sma_120":60.91},{"date":"2026-06-23","open":67.25,"high":68.23,"low":67.06,"close":67.17,"volume":39068999,"rsi_14":41.47,"sma_20":68.31,"sma_60":64.63,"sma_120":61.01},{"date":"2026-06-24","open":67.38,"high":67.61,"low":66.59,"close":67.25,"volume":22973259,"rsi_14":43.6,"sma_20":68.25,"sma_60":64.83,"sma_120":61.12},{"date":"2026-06-25","open":68.91,"high":68.99,"low":67.27,"close":67.96,"volume":24479776,"rsi_14":47.22,"sma_20":68.23,"sma_60":65.05,"sma_120":61.23},{"date":"2026-06-26","open":66.34,"high":67.72,"low":66.27,"close":67.19,"volume":24158894,"rsi_14":57.75,"sma_20":68.16,"sma_60":65.23,"sma_120":61.33},{"date":"2026-06-29","open":66.99,"high":67.46,"low":66.0,"close":67.43,"volume":18609726,"rsi_14":55.28,"sma_20":68.1,"sma_60":65.4,"sma_120":61.43},{"date":"2026-06-30","open":67.59,"high":68.5,"low":67.48,"close":68.41,"volume":20384262,"rsi_14":57.73,"sma_20":68.02,"sma_60":65.59,"sma_120":61.55},{"date":"2026-07-01","open":66.91,"high":67.46,"low":66.48,"close":66.48,"volume":28146677,"rsi_14":55.18,"sma_20":67.8,"sma_60":65.75,"sma_120":61.65},{"date":"2026-07-02","open":66.53,"high":67.19,"low":64.8,"close":65.7,"volume":34260828,"rsi_14":44.29,"sma_20":67.59,"sma_60":65.89,"sma_120":61.76},{"date":"2026-07-06","open":67.25,"high":67.79,"low":67.21,"close":67.57,"volume":24039307,"rsi_14":49.06,"sma_20":67.52,"sma_60":66.01,"sma_120":61.89},{"date":"2026-07-07","open":65.99,"high":66.33,"low":65.25,"close":65.72,"volume":26285125,"rsi_14":38.25,"sma_20":67.57,"sma_60":66.1,"sma_120":61.99},{"date":"2026-07-08","open":65.16,"high":66.25,"low":64.97,"close":66.23,"volume":20723495,"rsi_14":42.69,"sma_20":67.6,"sma_60":66.19,"sma_120":62.09},{"date":"2026-07-09","open":66.57,"high":66.96,"low":66.36,"close":66.78,"volume":19566803,"rsi_14":44.72,"sma_20":67.64,"sma_60":66.29,"sma_120":62.2},{"date":"2026-07-10","open":66.54,"high":67.02,"low":66.19,"close":66.9,"volume":18694776,"rsi_14":36.94,"sma_20":67.76,"sma_60":66.37,"sma_120":62.31},{"date":"2026-07-13","open":65.19,"high":65.29,"low":64.39,"close":64.5,"volume":25474754,"rsi_14":30.05,"sma_20":67.61,"sma_60":66.4,"sma_120":62.39},{"date":"2026-07-14","open":65.53,"high":65.8,"low":65.11,"close":65.67,"volume":18557842,"rsi_14":44.63,"sma_20":67.5,"sma_60":66.46,"sma_120":62.48},{"date":"2026-07-15","open":65.87,"high":66.04,"low":64.66,"close":65.57,"volume":30073856,"rsi_14":44.02,"sma_20":67.29,"sma_60":66.49,"sma_120":62.57},{"date":"2026-07-16","open":64.43,"high":64.72,"low":63.91,"close":64.19,"volume":21565692,"rsi_14":37.18,"sma_20":67.06,"sma_60":66.51,"sma_120":62.65},{"date":"2026-07-17","open":62.3,"high":63.89,"low":62.01,"close":63.29,"volume":35145369,"rsi_14":36.81,"sma_20":66.8,"sma_60":66.52,"sma_120":62.72},{"date":"2026-07-20","open":64.03,"high":64.17,"low":63.48,"close":63.56,"volume":19269608,"rsi_14":37.0,"sma_20":66.44,"sma_60":66.53,"sma_120":62.78},{"date":"2026-07-21","open":65.12,"high":65.5,"low":64.82,"close":65.34,"volume":20839299,"rsi_14":40.17,"sma_20":66.15,"sma_60":66.58,"sma_120":62.85},{"date":"2026-07-22","open":64.64,"high":65.19,"low":64.63,"close":64.99,"volume":13400147,"rsi_14":44.66,"sma_20":66.04,"sma_60":66.6,"sma_120":62.92},{"date":"2026-07-23","open":64.49,"high":65.03,"low":63.99,"close":64.6,"volume":13003342,"rsi_14":45.95,"sma_20":65.9,"sma_60":66.61,"sma_120":62.98},{"date":"2026-07-24","open":63.95,"high":64.15,"low":63.24,"close":63.33,"volume":20525619,"rsi_14":33.82,"sma_20":65.67,"sma_60":66.62,"sma_120":63.03},{"date":"2026-07-27","open":64.22,"high":64.27,"low":62.84,"close":63.62,"volume":23441421,"rsi_14":40.96,"sma_20":65.5,"sma_60":66.64,"sma_120":63.09},{"date":"2026-07-28","open":62.06,"high":62.8,"low":61.67,"close":62.36,"volume":29000865,"rsi_14":34.26,"sma_20":65.24,"sma_60":66.61,"sma_120":63.13},{"date":"2026-07-29","open":61.73,"high":62.7,"low":60.77,"close":61.07,"volume":32438147,"rsi_14":27.99,"sma_20":64.87,"sma_60":66.56,"sma_120":63.15},{"date":"2026-07-30","open":62.48,"high":63.64,"low":62.3,"close":63.59,"volume":42234966,"rsi_14":39.27,"sma_20":64.73,"sma_60":66.55,"sma_120":63.2},{"date":"2026-07-31","open":64.93,"high":65.06,"low":63.51,"close":64.09,"volume":31148570,"rsi_14":48.48,"sma_20":64.65,"sma_60":66.53,"sma_120":63.25},{"date":"2026-08-03","open":63.74,"high":64.44,"low":63.34,"close":64.32,"volume":21829561,"rsi_14":44.66,"sma_20":64.49,"sma_60":66.47,"sma_120":63.39},{"date":"2026-08-04","open":65.22,"high":66.14,"low":65.12,"close":66.0,"volume":25811425,"rsi_14":51.52,"sma_20":64.5,"sma_60":66.46,"sma_120":63.43},{"date":"2026-08-05","open":65.95,"high":66.23,"low":65.67,"close":65.72,"volume":21452661,"rsi_14":55.84,"sma_20":64.47,"sma_60":66.43,"sma_120":63.47},{"date":"2026-08-06","open":64.68,"high":65.56,"low":64.47,"close":65.02,"volume":20782376,"rsi_14":56.75,"sma_20":64.39,"sma_60":66.38,"sma_120":63.5},{"date":"2026-08-07","open":65.87,"high":65.94,"low":65.0,"close":65.64,"volume":21462078,"rsi_14":57.9,"sma_20":64.32,"sma_60":66.38,"sma_120":63.54},{"date":"2026-08-10","open":65.21,"high":65.36,"low":64.98,"close":65.17,"volume":19095123,"rsi_14":49.37,"sma_20":64.36,"sma_60":66.34,"sma_120":63.58},{"date":"2026-08-11","open":65.62,"high":65.75,"low":65.19,"close":65.43,"volume":9763383,"rsi_14":51.91,"sma_20":64.35,"sma_60":66.31,"sma_120":63.61},{"date":"2026-08-12","open":66.61,"high":66.67,"low":66.19,"close":66.46,"volume":20256641,"rsi_14":57.5,"sma_20":64.39,"sma_60":66.33,"sma_120":63.66},{"date":"2026-08-13","open":66.42,"high":66.97,"low":66.34,"close":66.68,"volume":14549135},{"date":"2026-08-14","open":66.84,"high":67.09,"low":66.42,"close":66.61,"volume":11964713,"rsi_14":63.43,"sma_20":64.68,"sma_60":66.4,"sma_120":63.73},{"date":"2026-08-17","open":67.33,"high":67.94,"low":67.22,"close":67.32,"volume":17036869},{"date":"2026-08-18","open":66.03,"high":66.28,"low":65.25,"close":65.34,"volume":24782771,"rsi_14":69.07,"sma_20":64.87,"sma_60":66.42,"sma_120":63.79},{"date":"2026-08-19","open":66.55,"high":66.6,"low":65.84,"close":66.11,"volume":16168596,"rsi_14":63.24,"sma_20":64.92,"sma_60":66.42,"sma_120":63.82},{"date":"2026-08-20","open":66.18,"high":66.81,"low":66.14,"close":66.62,"volume":16821773,"rsi_14":63.27,"sma_20":65.03,"sma_60":66.39,"sma_120":63.85},{"date":"2026-08-21","open":67.42,"high":67.49,"low":66.97,"close":67.12,"volume":18381082,"rsi_14":64.29,"sma_20":65.21,"sma_60":66.37,"sma_120":63.9},{"date":"2026-08-24","open":66.4,"high":66.44,"low":65.78,"close":66.11,"volume":16073657,"rsi_14":50.71,"sma_20":65.34,"sma_60":66.33,"sma_120":63.96},{"date":"2026-08-25","open":66.84,"high":67.29,"low":66.63,"close":67.25,"volume":16396316},{"date":"2026-08-26","open":67.36,"high":67.55,"low":67.14,"close":67.17,"volume":14934191,"rsi_14":61.47,"sma_20":65.89,"sma_60":66.26,"sma_120":64.11},{"date":"2026-08-27","open":67.57,"high":67.69,"low":67.2,"close":67.61,"volume":10911259,"rsi_14":60.72,"sma_20":66.09,"sma_60":66.21,"sma_120":64.2},{"date":"2026-08-28","open":67.7,"high":68.0,"low":66.97,"close":67.14,"volume":11763244,"rsi_14":60.72,"sma_20":66.24,"sma_60":66.16,"sma_120":64.27},{"date":"2026-08-31","open":67.29,"high":67.41,"low":66.81,"close":67.02,"volume":20905050,"rsi_14":58.65,"sma_20":66.38,"sma_60":66.13,"sma_120":64.34},{"date":"2026-09-01","open":67.06,"high":67.42,"low":66.56,"close":66.77,"volume":17084741,"rsi_14":52.0,"sma_20":66.42,"sma_60":66.16,"sma_120":64.4},{"date":"2026-09-02","open":66.81,"high":67.19,"low":66.77,"close":67.15,"volume":9798205,"rsi_14":52.84,"sma_20":66.49,"sma_60":66.19,"sma_120":64.49},{"date":"2026-09-03","open":67.07,"high":67.55,"low":66.71,"close":67.47,"volume":12203650,"rsi_14":55.01,"sma_20":66.61,"sma_60":66.21,"sma_120":64.58},{"date":"2026-09-04","open":67.73,"high":68.73,"low":67.72,"close":68.7,"volume":22133079,"rsi_14":57.59,"sma_20":66.76,"sma_60":66.28,"sma_120":64.66},{"date":"2026-09-08","open":68.99,"high":69.12,"low":68.72,"close":68.83,"volume":18051058,"rsi_14":73.78,"sma_20":66.95,"sma_60":66.3,"sma_120":64.75},{"date":"2026-09-09","open":68.66,"high":69.0,"low":68.3,"close":68.48,"volume":16270958,"rsi_14":67.1,"sma_20":67.1,"sma_60":66.31,"sma_120":64.84},{"date":"2026-09-10","open":67.37,"high":67.51,"low":66.96,"close":67.0,"volume":22822230},{"date":"2026-09-11","open":67.98,"high":68.03,"low":67.69,"close":67.84,"volume":21480551,"rsi_14":54.37,"sma_20":67.18,"sma_60":66.25,"sma_120":65.02},{"date":"2026-09-14","open":65.95,"high":66.48,"low":65.72,"close":65.99,"volume":24207029,"rsi_14":49.34,"sma_20":67.15,"sma_60":66.21,"sma_120":65.09},{"date":"2026-09-15","open":66.12,"high":66.14,"low":65.56,"close":65.76,"volume":13861710},{"date":"2026-09-16","open":66.41,"high":66.58,"low":65.29,"close":65.72,"volume":17607504,"rsi_14":41.18,"sma_20":67.09,"sma_60":66.04,"sma_120":65.24},{"date":"2026-09-17","open":66.78,"high":67.08,"low":66.7,"close":66.91,"volume":18612264,"rsi_14":46.0,"sma_20":67.13,"sma_60":66.03,"sma_120":65.33},{"date":"2026-09-18","open":66.83,"high":67.06,"low":66.56,"close":67.03,"volume":19432097,"rsi_14":49.36,"sma_20":67.15,"sma_60":66.03,"sma_120":65.43},{"date":"2026-09-21","open":68.29,"high":68.93,"low":68.13,"close":68.83,"volume":21980072,"rsi_14":58.86,"sma_20":67.24,"sma_60":66.04,"sma_120":65.55},{"date":"2026-09-22","open":68.53,"high":69.23,"low":68.5,"close":69.1,"volume":20106737,"rsi_14":61.39,"sma_20":67.39,"sma_60":66.07,"sma_120":65.65},{"date":"2026-09-23","open":68.48,"high":68.53,"low":67.53,"close":67.71,"volume":23853648},{"date":"2026-09-24","open":67.57,"high":67.69,"low":66.99,"close":67.25,"volume":18070048,"rsi_14":48.99,"sma_20":67.41,"sma_60":66.06,"sma_120":65.83},{"date":"2026-09-25","open":67.79,"high":68.17,"low":67.48,"close":67.98,"volume":19753821,"rsi_14":46.69,"sma_20":67.43,"sma_60":66.08,"sma_120":65.92},{"date":"2026-09-28","open":67.17,"high":67.47,"low":66.5,"close":67.2,"volume":23108082},{"date":"2026-09-29","open":67.26,"high":67.44,"low":66.95,"close":67.4,"volume":12982541,"rsi_14":45.3,"sma_20":67.46,"sma_60":66.11,"sma_120":66.06},{"date":"2026-09-30","open":67.12,"high":67.16,"low":66.59,"close":66.79,"volume":21443423,"rsi_14":48.93,"sma_20":67.46,"sma_60":66.12,"sma_120":66.11},{"date":"2026-10-01","open":66.72,"high":67.01,"low":66.16,"close":66.81,"volume":18928517,"rsi_14":44.6,"sma_20":67.44,"sma_60":66.13,"sma_120":66.16},{"date":"2026-10-02","open":67.6,"high":67.88,"low":67.2,"close":67.67,"volume":18359430,"rsi_14":59.66,"sma_20":67.45,"sma_60":66.15,"sma_120":66.22},{"date":"2026-10-05","open":68.45,"high":68.88,"low":68.36,"close":68.73,"volume":16444682},{"date":"2026-10-06","open":68.75,"high":68.76,"low":68.25,"close":68.27,"volume":14503226,"rsi_14":62.72,"sma_20":67.42,"sma_60":66.24,"sma_120":66.32},{"date":"2026-10-07","open":67.19,"high":67.54,"low":66.89,"close":67.37,"volume":17219087,"rsi_14":52.3,"sma_20":67.37,"sma_60":66.27,"sma_120":66.36},{"date":"2026-10-08","open":66.46,"high":66.61,"low":65.69,"close":66.1,"volume":35612823,"rsi_14":45.74,"sma_20":67.32,"sma_60":66.28,"sma_120":66.38},{"date":"2026-10-09","open":66.83,"high":66.93,"low":66.54,"close":66.8,"volume":14968743,"rsi_14":39.55,"sma_20":67.27,"sma_60":66.32,"sma_120":66.41},{"date":"2026-10-12","open":66.47,"high":66.48,"low":66.08,"close":66.15,"volume":10356478,"rsi_14":35.42,"sma_20":67.28,"sma_60":66.37,"sma_120":66.45},{"date":"2026-10-13","open":65.25,"high":65.76,"low":65.23,"close":65.74,"volume":21414821,"rsi_14":39.23,"sma_20":67.28,"sma_60":66.41,"sma_120":66.47},{"date":"2026-10-14","open":64.81,"high":65.04,"low":64.3,"close":64.39,"volume":21171783,"rsi_14":35.74,"sma_20":67.21,"sma_60":66.39,"sma_120":66.48},{"date":"2026-10-15","open":63.07,"high":63.99,"low":62.81,"close":63.96,"volume":23305461,"rsi_14":29.25,"sma_20":67.06,"sma_60":66.37,"sma_120":66.49},{"date":"2026-10-16","open":63.64,"high":63.67,"low":62.68,"close":62.85,"volume":31510548,"rsi_14":28.32,"sma_20":66.85,"sma_60":66.34,"sma_120":66.48},{"date":"2026-10-19","open":63.82,"high":63.83,"low":63.28,"close":63.31,"volume":22118943,"rsi_14":30.26,"sma_20":66.58,"sma_60":66.34,"sma_120":66.48},{"date":"2026-10-20","open":62.7,"high":63.67,"low":62.68,"close":63.32,"volume":16585883,"rsi_14":32.16,"sma_20":66.29,"sma_60":66.34,"sma_120":66.49},{"date":"2026-10-21","open":63.81,"high":63.81,"low":63.25,"close":63.57,"volume":17828703,"rsi_14":33.74,"sma_20":66.08,"sma_60":66.36,"sma_120":66.48},{"date":"2026-10-22","open":62.05,"high":62.36,"low":61.5,"close":61.72,"volume":28390230,"rsi_14":22.75,"sma_20":65.81,"sma_60":66.37,"sma_120":66.46},{"date":"2026-10-23","open":61.64,"high":62.08,"low":61.6,"close":62.01,"volume":21993281,"rsi_14":16.95,"sma_20":65.51,"sma_60":66.34,"sma_120":66.45}],"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":"iShares MSCI Emerging Markets ETF","phase":"above-fold","symbol_resolved":true}