{"status":"ok","report":{"price_analysis":{"current":71.595,"change_1d":-0.0,"change_7d":-1.0,"change_30d":-5.7,"high_30d":76.8,"low_30d":71.44,"position_in_range":3.0,"support":71.98,"resistance":76.26},"summary":"iShares MSCI Emerging Markets Min Vol Factor ETF(EEMV)은(는) Diversified Emerging Mkts를 추종하는 ETF입니다, 순자산 $3.70B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.70)가 시그널선(-0.50)을 하회합니다(데드크로스). 현재가가 SMA20(74)과 SMA60(74) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 72~76 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.08683853459968,"macd":-0.7028034821894096,"macd_signal":-0.503198563662323,"sma_20":73.825,"sma_60":74.48108333333333,"bb_upper":75.96536912704329,"bb_lower":71.68463087295672,"atr_14":0.8150428571428563},"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":32,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.1,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"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 28 (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 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.255,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.25,"summary":"배당수익률 2.25%","metrics":[{"name":"배당수익률","value":2.25,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:10.572660+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Diversified Emerging Mkts","issuer":"iShares","category":"Diversified Emerging Mkts","expense_ratio":0.25,"aum":3701441020.0,"aum_display":"$3.70B","dividend_yield":2.25,"tracking_error":null,"holdings":[{"ticker":"009150.KS","name":"Samsung Electro-Mechanics Co Ltd","weight":3.02},{"ticker":"000660.KS","name":"SK Hynix Inc","weight":1.87},{"ticker":"2308.TW","name":"Delta Electronics Inc","weight":1.81},{"ticker":"2303.TW","name":"United Microelectronics Corp","weight":1.73},{"ticker":"006400.KS","name":"Samsung SDI Co Ltd","weight":1.65},{"ticker":"005930.KS","name":"Samsung Electronics Co Ltd","weight":1.61},{"ticker":"005935","name":"Samsung Electronics Co Ltd Participating Preferred","weight":1.57},{"ticker":"2330.TW","name":"Taiwan Semiconductor Manufacturing Co Ltd","weight":1.52},{"ticker":"03988","name":"Bank Of China Ltd Class H","weight":1.34},{"ticker":"2360.TW","name":"Chroma Ate Inc","weight":1.31}],"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":71.595,"change_pct":-0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":53.71},{"date":"2016-10-25","close":53.63},{"date":"2016-10-26","close":53.26},{"date":"2016-10-27","close":53.0},{"date":"2016-10-28","close":52.82},{"date":"2016-10-31","close":52.83},{"date":"2016-11-01","close":52.56},{"date":"2016-11-02","close":52.23},{"date":"2016-11-03","close":52.08},{"date":"2016-11-04","close":51.72},{"date":"2016-11-07","close":52.96},{"date":"2016-11-08","close":53.31},{"date":"2016-11-09","close":51.83},{"date":"2016-11-10","close":50.6},{"date":"2016-11-11","close":49.53},{"date":"2016-11-14","close":49.23},{"date":"2016-11-15","close":49.87},{"date":"2016-11-16","close":49.54},{"date":"2016-11-17","close":49.72},{"date":"2016-11-18","close":49.62},{"date":"2016-11-21","close":49.79},{"date":"2016-11-22","close":50.15},{"date":"2016-11-23","close":49.93},{"date":"2016-11-25","close":50.09},{"date":"2016-11-28","close":50.15},{"date":"2016-11-29","close":50.33},{"date":"2016-11-30","close":50.22},{"date":"2016-12-01","close":49.92},{"date":"2016-12-02","close":49.86},{"date":"2016-12-05","close":50.14},{"date":"2016-12-06","close":50.27},{"date":"2016-12-07","close":50.9},{"date":"2016-12-08","close":50.99},{"date":"2016-12-09","close":50.64},{"date":"2016-12-12","close":50.33},{"date":"2016-12-13","close":50.81},{"date":"2016-12-14","close":49.84},{"date":"2016-12-15","close":49.8},{"date":"2016-12-16","close":49.59},{"date":"2016-12-19","close":49.32},{"date":"2016-12-20","close":49.32},{"date":"2016-12-21","close":48.32},{"date":"2016-12-22","close":47.98},{"date":"2016-12-23","close":47.95},{"date":"2016-12-27","close":48.14},{"date":"2016-12-28","close":48.41},{"date":"2016-12-29","close":49.08},{"date":"2016-12-30","close":48.91},{"date":"2017-01-03","close":49.1},{"date":"2017-01-04","close":49.61},{"date":"2017-01-05","close":50.26},{"date":"2017-01-06","close":49.9},{"date":"2017-01-09","close":49.79},{"date":"2017-01-10","close":49.96},{"date":"2017-01-11","close":50.2},{"date":"2017-01-12","close":50.33},{"date":"2017-01-13","close":50.36},{"date":"2017-01-17","close":50.34},{"date":"2017-01-18","close":50.11},{"date":"2017-01-19","close":50.05},{"date":"2017-01-20","close":50.11},{"date":"2017-01-23","close":50.64},{"date":"2017-01-24","close":50.85},{"date":"2017-01-25","close":51.19},{"date":"2017-01-26","close":50.96},{"date":"2017-01-27","close":50.87},{"date":"2017-01-30","close":50.67},{"date":"2017-01-31","close":50.73},{"date":"2017-02-01","close":50.72},{"date":"2017-02-02","close":50.75},{"date":"2017-02-03","close":51.32},{"date":"2017-02-06","close":51.26},{"date":"2017-02-07","close":51.16},{"date":"2017-02-08","close":51.36},{"date":"2017-02-09","close":51.49},{"date":"2017-02-10","close":51.83},{"date":"2017-02-13","close":51.95},{"date":"2017-02-14","close":51.9},{"date":"2017-02-15","close":52.12},{"date":"2017-02-16","close":52.07},{"date":"2017-02-17","close":51.85},{"date":"2017-02-21","close":52.19},{"date":"2017-02-22","close":52.32},{"date":"2017-02-23","close":52.41},{"date":"2017-02-24","close":52.03},{"date":"2017-02-27","close":51.93},{"date":"2017-02-28","close":51.71},{"date":"2017-03-01","close":52.22},{"date":"2017-03-02","close":51.55},{"date":"2017-03-03","close":51.95},{"date":"2017-03-06","close":51.94},{"date":"2017-03-07","close":51.92},{"date":"2017-03-08","close":51.63},{"date":"2017-03-09","close":51.45},{"date":"2017-03-10","close":51.81},{"date":"2017-03-13","close":52.25},{"date":"2017-03-14","close":52.14},{"date":"2017-03-15","close":53.26},{"date":"2017-03-16","close":53.48},{"date":"2017-03-17","close":53.65},{"date":"2017-03-20","close":54.0598},{"date":"2017-03-21","close":53.57},{"date":"2017-03-22","close":53.88},{"date":"2017-03-23","close":53.92},{"date":"2017-03-24","close":53.81},{"date":"2017-03-27","close":53.76},{"date":"2017-03-28","close":53.94},{"date":"2017-03-29","close":53.9},{"date":"2017-03-30","close":53.73},{"date":"2017-03-31","close":53.5},{"date":"2017-04-03","close":53.87},{"date":"2017-04-04","close":53.89},{"date":"2017-04-05","close":53.8},{"date":"2017-04-06","close":53.71},{"date":"2017-04-07","close":53.7},{"date":"2017-04-10","close":53.47},{"date":"2017-04-11","close":53.34},{"date":"2017-04-12","close":53.63},{"date":"2017-04-13","close":53.6},{"date":"2017-04-17","close":53.92},{"date":"2017-04-18","close":53.37},{"date":"2017-04-19","close":53.12},{"date":"2017-04-20","close":53.59},{"date":"2017-04-21","close":53.82},{"date":"2017-04-24","close":54.16},{"date":"2017-04-25","close":54.47},{"date":"2017-04-26","close":54.32},{"date":"2017-04-27","close":54.18},{"date":"2017-04-28","close":54.27},{"date":"2017-05-01","close":54.39},{"date":"2017-05-02","close":54.76},{"date":"2017-05-03","close":54.55},{"date":"2017-05-04","close":54.27},{"date":"2017-05-05","close":54.55},{"date":"2017-05-08","close":54.55},{"date":"2017-05-09","close":54.87},{"date":"2017-05-10","close":55.1},{"date":"2017-05-11","close":55.15},{"date":"2017-05-12","close":55.24},{"date":"2017-05-15","close":55.53},{"date":"2017-05-16","close":55.48},{"date":"2017-05-17","close":54.86},{"date":"2017-05-18","close":54.47},{"date":"2017-05-19","close":55.39},{"date":"2017-05-22","close":55.41},{"date":"2017-05-23","close":55.31},{"date":"2017-05-24","close":55.44},{"date":"2017-05-25","close":55.64},{"date":"2017-05-26","close":55.7},{"date":"2017-05-30","close":55.52},{"date":"2017-05-31","close":55.3},{"date":"2017-06-01","close":55.71},{"date":"2017-06-02","close":55.95},{"date":"2017-06-05","close":55.91},{"date":"2017-06-06","close":55.97},{"date":"2017-06-07","close":56.05},{"date":"2017-06-08","close":56.17},{"date":"2017-06-09","close":55.74},{"date":"2017-06-12","close":55.55},{"date":"2017-06-13","close":55.81},{"date":"2017-06-14","close":55.84},{"date":"2017-06-15","close":55.48},{"date":"2017-06-16","close":55.53},{"date":"2017-06-19","close":55.8},{"date":"2017-06-20","close":54.91},{"date":"2017-06-21","close":55.02},{"date":"2017-06-22","close":55.23},{"date":"2017-06-23","close":55.5},{"date":"2017-06-26","close":55.87},{"date":"2017-06-27","close":55.46},{"date":"2017-06-28","close":55.71},{"date":"2017-06-29","close":55.2},{"date":"2017-06-30","close":55.4},{"date":"2017-07-03","close":55.57},{"date":"2017-07-05","close":55.46},{"date":"2017-07-06","close":54.92},{"date":"2017-07-07","close":55.13},{"date":"2017-07-10","close":55.33},{"date":"2017-07-11","close":55.64},{"date":"2017-07-12","close":56.41},{"date":"2017-07-13","close":56.62},{"date":"2017-07-14","close":57.06},{"date":"2017-07-17","close":56.81},{"date":"2017-07-18","close":57.02},{"date":"2017-07-19","close":57.24},{"date":"2017-07-20","close":57.2},{"date":"2017-07-21","close":57.19},{"date":"2017-07-24","close":57.48},{"date":"2017-07-25","close":57.35},{"date":"2017-07-26","close":57.52},{"date":"2017-07-27","close":57.31},{"date":"2017-07-28","close":57.26},{"date":"2017-07-31","close":57.1},{"date":"2017-08-01","close":57.34},{"date":"2017-08-02","close":57.43},{"date":"2017-08-03","close":57.47},{"date":"2017-08-04","close":57.5},{"date":"2017-08-07","close":57.72},{"date":"2017-08-08","close":57.65},{"date":"2017-08-09","close":57.3},{"date":"2017-08-10","close":56.42},{"date":"2017-08-11","close":56.58},{"date":"2017-08-14","close":56.94},{"date":"2017-08-15","close":56.92},{"date":"2017-08-16","close":57.47},{"date":"2017-08-17","close":56.88},{"date":"2017-08-18","close":57.22},{"date":"2017-08-21","close":57.25},{"date":"2017-08-22","close":57.68},{"date":"2017-08-23","close":57.71},{"date":"2017-08-24","close":57.87},{"date":"2017-08-25","close":58.05},{"date":"2017-08-28","close":58.09},{"date":"2017-08-29","close":58.04},{"date":"2017-08-30","close":58.01},{"date":"2017-08-31","close":58.14},{"date":"2017-09-01","close":58.45},{"date":"2017-09-05","close":57.92},{"date":"2017-09-06","close":58.06},{"date":"2017-09-07","close":58.35},{"date":"2017-09-08","close":58.15},{"date":"2017-09-11","close":58.54},{"date":"2017-09-12","close":58.51},{"date":"2017-09-13","close":58.25},{"date":"2017-09-14","close":58.34},{"date":"2017-09-15","close":58.72},{"date":"2017-09-18","close":58.87},{"date":"2017-09-19","close":58.96},{"date":"2017-09-20","close":58.87},{"date":"2017-09-21","close":58.65},{"date":"2017-09-22","close":58.6},{"date":"2017-09-25","close":57.85},{"date":"2017-09-26","close":57.76},{"date":"2017-09-27","close":57.83},{"date":"2017-09-28","close":57.74},{"date":"2017-09-29","close":58.1},{"date":"2017-10-02","close":58.1},{"date":"2017-10-03","close":58.64},{"date":"2017-10-04","close":58.47},{"date":"2017-10-05","close":58.77},{"date":"2017-10-06","close":58.61},{"date":"2017-10-09","close":58.68},{"date":"2017-10-10","close":59.07},{"date":"2017-10-11","close":59.27},{"date":"2017-10-12","close":59.28},{"date":"2017-10-13","close":59.76},{"date":"2017-10-16","close":59.7},{"date":"2017-10-17","close":59.55},{"date":"2017-10-18","close":59.41},{"date":"2017-10-19","close":59.07},{"date":"2017-10-20","close":59.27},{"date":"2017-10-23","close":58.97},{"date":"2017-10-24","close":58.92},{"date":"2017-10-25","close":58.75},{"date":"2017-10-26","close":58.46},{"date":"2017-10-27","close":59.06},{"date":"2017-10-30","close":58.72},{"date":"2017-10-31","close":59.19},{"date":"2017-11-01","close":59.37},{"date":"2017-11-02","close":59.35},{"date":"2017-11-03","close":59.26},{"date":"2017-11-06","close":59.78},{"date":"2017-11-07","close":59.58},{"date":"2017-11-08","close":59.71},{"date":"2017-11-09","close":59.64},{"date":"2017-11-10","close":59.52},{"date":"2017-11-13","close":59.37},{"date":"2017-11-14","close":59.18},{"date":"2017-11-15","close":58.89},{"date":"2017-11-16","close":59.76},{"date":"2017-11-17","close":59.98},{"date":"2017-11-20","close":59.86},{"date":"2017-11-21","close":60.43},{"date":"2017-11-22","close":60.47},{"date":"2017-11-24","close":60.4},{"date":"2017-11-27","close":59.89},{"date":"2017-11-28","close":60.35},{"date":"2017-11-29","close":59.77},{"date":"2017-11-30","close":59.2},{"date":"2017-12-01","close":59.17},{"date":"2017-12-04","close":58.81},{"date":"2017-12-05","close":59.21},{"date":"2017-12-06","close":58.7},{"date":"2017-12-07","close":58.99},{"date":"2017-12-08","close":59.47},{"date":"2017-12-11","close":59.77},{"date":"2017-12-12","close":59.55},{"date":"2017-12-13","close":60.21},{"date":"2017-12-14","close":60.01},{"date":"2017-12-15","close":60.07},{"date":"2017-12-18","close":60.67},{"date":"2017-12-19","close":59.4},{"date":"2017-12-20","close":59.46},{"date":"2017-12-21","close":59.72},{"date":"2017-12-22","close":60.19},{"date":"2017-12-26","close":60.12},{"date":"2017-12-27","close":60.23},{"date":"2017-12-28","close":60.53},{"date":"2017-12-29","close":60.76},{"date":"2018-01-02","close":49.7077},{"date":"2018-01-03","close":49.9658},{"date":"2018-01-04","close":50.1433},{"date":"2018-01-05","close":50.4739},{"date":"2018-01-08","close":50.5385},{"date":"2018-01-09","close":50.4659},{"date":"2018-01-10","close":50.3288},{"date":"2018-01-11","close":50.6595},{"date":"2018-01-12","close":51.0063},{"date":"2018-01-16","close":50.8691},{"date":"2018-01-17","close":51.345},{"date":"2018-01-18","close":51.3773},{"date":"2018-01-19","close":51.716},{"date":"2018-01-22","close":52.0064},{"date":"2018-01-23","close":52.1112},{"date":"2018-01-24","close":52.4177},{"date":"2018-01-25","close":52.3451},{"date":"2018-01-26","close":52.8049},{"date":"2018-01-29","close":52.2483},{"date":"2018-01-30","close":51.6031},{"date":"2018-01-31","close":51.9983},{"date":"2018-02-01","close":51.587},{"date":"2018-02-02","close":50.7482},{"date":"2018-02-05","close":49.5383},{"date":"2018-02-06","close":50.3368},{"date":"2018-02-07","close":49.5706},{"date":"2018-02-08","close":48.0704},{"date":"2018-02-09","close":48.6108},{"date":"2018-02-12","close":48.8528},{"date":"2018-02-13","close":49.0141},{"date":"2018-02-14","close":49.7964},{"date":"2018-02-15","close":50.3772},{"date":"2018-02-16","close":50.3288},{"date":"2018-02-20","close":49.9013},{"date":"2018-02-21","close":49.8529},{"date":"2018-02-22","close":49.9094},{"date":"2018-02-23","close":50.603},{"date":"2018-02-26","close":50.8046},{"date":"2018-02-27","close":49.9094},{"date":"2018-02-28","close":49.369},{"date":"2018-03-01","close":49.2641},{"date":"2018-03-02","close":49.498},{"date":"2018-03-05","close":49.4658},{"date":"2018-03-06","close":49.74},{"date":"2018-03-07","close":49.861},{"date":"2018-03-08","close":49.8771},{"date":"2018-03-09","close":50.603},{"date":"2018-03-12","close":50.732},{"date":"2018-03-13","close":50.4014},{"date":"2018-03-14","close":50.4578},{"date":"2018-03-15","close":50.4094},{"date":"2018-03-16","close":50.4578},{"date":"2018-03-19","close":50.0787},{"date":"2018-03-20","close":50.5304},{"date":"2018-03-21","close":50.6756},{"date":"2018-03-22","close":49.5141},{"date":"2018-03-23","close":48.8447},{"date":"2018-03-26","close":50.0868},{"date":"2018-03-27","close":49.4819},{"date":"2018-03-28","close":49.4416},{"date":"2018-03-29","close":50.2804},{"date":"2018-04-02","close":49.6513},{"date":"2018-04-03","close":50.3368},{"date":"2018-04-04","close":50.3691},{"date":"2018-04-05","close":50.3772},{"date":"2018-04-06","close":49.6674},{"date":"2018-04-09","close":50.0142},{"date":"2018-04-10","close":50.8449},{"date":"2018-04-11","close":50.7885},{"date":"2018-04-12","close":50.7724},{"date":"2018-04-13","close":50.4417},{"date":"2018-04-16","close":50.4497},{"date":"2018-04-17","close":50.3449},{"date":"2018-04-18","close":50.4336},{"date":"2018-04-19","close":50.1997},{"date":"2018-04-20","close":49.8368},{"date":"2018-04-23","close":49.5948},{"date":"2018-04-24","close":49.2802},{"date":"2018-04-25","close":49.2238},{"date":"2018-04-26","close":49.5303},{"date":"2018-04-27","close":49.5948},{"date":"2018-04-30","close":49.3125},{"date":"2018-05-01","close":49.1835},{"date":"2018-05-02","close":48.9738},{"date":"2018-05-03","close":48.7963},{"date":"2018-05-04","close":48.9012},{"date":"2018-05-07","close":48.6753},{"date":"2018-05-08","close":48.7883},{"date":"2018-05-09","close":48.6189},{"date":"2018-05-10","close":49.4093},{"date":"2018-05-11","close":49.3609},{"date":"2018-05-14","close":49.6271},{"date":"2018-05-15","close":49.006},{"date":"2018-05-16","close":49.498},{"date":"2018-05-17","close":48.9092},{"date":"2018-05-18","close":48.7076},{"date":"2018-05-21","close":49.006},{"date":"2018-05-22","close":49.0705},{"date":"2018-05-23","close":49.0705},{"date":"2018-05-24","close":49.1189},{"date":"2018-05-25","close":49.3851},{"date":"2018-05-29","close":48.5463},{"date":"2018-05-30","close":48.7318},{"date":"2018-05-31","close":49.1109},{"date":"2018-06-01","close":49.4496},{"date":"2018-06-04","close":49.619},{"date":"2018-06-05","close":49.4577},{"date":"2018-06-06","close":49.99},{"date":"2018-06-07","close":49.6351},{"date":"2018-06-08","close":49.5464},{"date":"2018-06-11","close":49.5061},{"date":"2018-06-12","close":49.4577},{"date":"2018-06-13","close":49.1915},{"date":"2018-06-14","close":48.9576},{"date":"2018-06-15","close":48.635},{"date":"2018-06-18","close":48.1914},{"date":"2018-06-19","close":47.7529},{"date":"2018-06-20","close":47.7285},{"date":"2018-06-21","close":47.094},{"date":"2018-06-22","close":47.5089},{"date":"2018-06-25","close":47.1509},{"date":"2018-06-26","close":47.037},{"date":"2018-06-27","close":46.3944},{"date":"2018-06-28","close":46.5245},{"date":"2018-06-29","close":47.0533},{"date":"2018-07-02","close":46.6791},{"date":"2018-07-03","close":46.6954},{"date":"2018-07-05","close":46.5977},{"date":"2018-07-06","close":46.9801},{"date":"2018-07-09","close":47.6716},{"date":"2018-07-10","close":47.6309},{"date":"2018-07-11","close":47.0777},{"date":"2018-07-12","close":47.6553},{"date":"2018-07-13","close":47.6878},{"date":"2018-07-16","close":47.6065},{"date":"2018-07-17","close":47.8099},{"date":"2018-07-18","close":47.8505},{"date":"2018-07-19","close":47.4275},{"date":"2018-07-20","close":47.9563},{"date":"2018-07-23","close":47.7285},{"date":"2018-07-24","close":48.1434},{"date":"2018-07-25","close":48.5339},{"date":"2018-07-26","close":48.2085},{"date":"2018-07-27","close":48.3956},{"date":"2018-07-30","close":48.3386},{"date":"2018-07-31","close":48.7129},{"date":"2018-08-01","close":48.42},{"date":"2018-08-02","close":47.9888},{"date":"2018-08-03","close":48.1841},{"date":"2018-08-06","close":47.9726},{"date":"2018-08-07","close":48.298},{"date":"2018-08-08","close":48.4119},{"date":"2018-08-09","close":48.3712},{"date":"2018-08-10","close":47.8505},{"date":"2018-08-13","close":47.1997},{"date":"2018-08-14","close":47.4194},{"date":"2018-08-15","close":46.4838},{"date":"2018-08-16","close":46.9231},{"date":"2018-08-17","close":47.2648},{"date":"2018-08-20","close":47.3624},{"date":"2018-08-21","close":47.8261},{"date":"2018-08-22","close":47.9726},{"date":"2018-08-23","close":47.7122},{"date":"2018-08-24","close":48.1597},{"date":"2018-08-27","close":48.6071},{"date":"2018-08-28","close":48.6478},{"date":"2018-08-29","close":48.7291},{"date":"2018-08-30","close":47.9319},{"date":"2018-08-31","close":48.1353},{"date":"2018-09-04","close":47.5577},{"date":"2018-09-05","close":47.1591},{"date":"2018-09-06","close":47.1184},{"date":"2018-09-07","close":47.094},{"date":"2018-09-10","close":46.8255},{"date":"2018-09-11","close":46.8092},{"date":"2018-09-12","close":47.0208},{"date":"2018-09-13","close":47.4275},{"date":"2018-09-14","close":47.2811},{"date":"2018-09-17","close":46.972},{"date":"2018-09-18","close":47.338},{"date":"2018-09-19","close":47.761},{"date":"2018-09-20","close":48.062},{"date":"2018-09-21","close":48.1597},{"date":"2018-09-24","close":47.7773},{"date":"2018-09-25","close":47.9481},{"date":"2018-09-26","close":47.9156},{"date":"2018-09-27","close":48.1759},{"date":"2018-09-28","close":48.241},{"date":"2018-10-01","close":48.2492},{"date":"2018-10-02","close":47.7041},{"date":"2018-10-03","close":47.216},{"date":"2018-10-04","close":46.4269},{"date":"2018-10-05","close":46.1991},{"date":"2018-10-08","close":46.2072},{"date":"2018-10-09","close":46.0446},{"date":"2018-10-10","close":45.0521},{"date":"2018-10-11","close":44.7673},{"date":"2018-10-12","close":45.2961},{"date":"2018-10-15","close":45.0602},{"date":"2018-10-16","close":45.8086},{"date":"2018-10-17","close":45.5239},{"date":"2018-10-18","close":44.564},{"date":"2018-10-19","close":44.9463},{"date":"2018-10-22","close":45.2799},{"date":"2018-10-23","close":44.7836},{"date":"2018-10-24","close":43.7749},{"date":"2018-10-25","close":44.4013},{"date":"2018-10-26","close":44.0271},{"date":"2018-10-29","close":43.5552},{"date":"2018-10-30","close":44.206},{"date":"2018-10-31","close":44.7267},{"date":"2018-11-01","close":45.5971},{"date":"2018-11-02","close":45.6297},{"date":"2018-11-05","close":45.711},{"date":"2018-11-06","close":45.8086},{"date":"2018-11-07","close":46.4432},{"date":"2018-11-08","close":45.7924},{"date":"2018-11-09","close":45.2717},{"date":"2018-11-12","close":44.7104},{"date":"2018-11-13","close":45.2392},{"date":"2018-11-14","close":45.3937},{"date":"2018-11-15","close":46.0608},{"date":"2018-11-16","close":46.2479},{"date":"2018-11-19","close":45.7924},{"date":"2018-11-20","close":45.1578},{"date":"2018-11-21","close":45.6541},{"date":"2018-11-23","close":45.4751},{"date":"2018-11-26","close":46.012},{"date":"2018-11-27","close":46.1178},{"date":"2018-11-28","close":46.9313},{"date":"2018-11-29","close":46.6791},{"date":"2018-11-30","close":46.6628},{"date":"2018-12-03","close":47.0533},{"date":"2018-12-04","close":46.6547},{"date":"2018-12-06","close":46.7442},{"date":"2018-12-07","close":45.9958},{"date":"2018-12-10","close":45.6948},{"date":"2018-12-11","close":46.012},{"date":"2018-12-12","close":46.4432},{"date":"2018-12-13","close":46.5733},{"date":"2018-12-14","close":46.1015},{"date":"2018-12-17","close":45.8086},{"date":"2018-12-18","close":46.0086},{"date":"2018-12-19","close":45.7525},{"date":"2018-12-20","close":46.0003},{"date":"2018-12-21","close":45.5211},{"date":"2018-12-24","close":45.3724},{"date":"2018-12-26","close":46.0003},{"date":"2018-12-27","close":45.9425},{"date":"2018-12-28","close":46.1325},{"date":"2018-12-31","close":46.1573},{"date":"2019-01-02","close":46.0581},{"date":"2019-01-03","close":45.5294},{"date":"2019-01-04","close":46.5869},{"date":"2019-01-07","close":46.6695},{"date":"2019-01-08","close":46.7438},{"date":"2019-01-09","close":47.0578},{"date":"2019-01-10","close":47.3717},{"date":"2019-01-11","close":47.2643},{"date":"2019-01-14","close":47.0826},{"date":"2019-01-15","close":47.2643},{"date":"2019-01-16","close":47.5535},{"date":"2019-01-17","close":47.7435},{"date":"2019-01-18","close":47.9252},{"date":"2019-01-22","close":47.3552},{"date":"2019-01-23","close":47.7765},{"date":"2019-01-24","close":48.0244},{"date":"2019-01-25","close":48.3548},{"date":"2019-01-28","close":48.14},{"date":"2019-01-29","close":48.1566},{"date":"2019-01-30","close":48.7266},{"date":"2019-01-31","close":49.0571},{"date":"2019-02-01","close":48.8588},{"date":"2019-02-04","close":48.9414},{"date":"2019-02-05","close":49.4123},{"date":"2019-02-06","close":48.9332},{"date":"2019-02-07","close":48.6688},{"date":"2019-02-08","close":48.5118},{"date":"2019-02-11","close":48.2722},{"date":"2019-02-12","close":48.3962},{"date":"2019-02-13","close":48.2061},{"date":"2019-02-14","close":48.3548},{"date":"2019-02-15","close":48.2392},{"date":"2019-02-19","close":48.4209},{"date":"2019-02-20","close":48.6936},{"date":"2019-02-21","close":48.5614},{"date":"2019-02-22","close":48.9993},{"date":"2019-02-25","close":49.371},{"date":"2019-02-26","close":49.2306},{"date":"2019-02-27","close":49.0075},{"date":"2019-02-28","close":48.5366},{"date":"2019-03-01","close":48.6192},{"date":"2019-03-04","close":48.5118},{"date":"2019-03-05","close":48.834},{"date":"2019-03-06","close":48.611},{"date":"2019-03-07","close":48.14},{"date":"2019-03-08","close":47.95},{"date":"2019-03-11","close":48.6027},{"date":"2019-03-12","close":48.6605},{"date":"2019-03-13","close":48.7018},{"date":"2019-03-14","close":48.487},{"date":"2019-03-15","close":49.024},{"date":"2019-03-18","close":49.4123},{"date":"2019-03-19","close":49.338},{"date":"2019-03-20","close":49.5115},{"date":"2019-03-21","close":49.4949},{"date":"2019-03-22","close":48.5862},{"date":"2019-03-25","close":48.6605},{"date":"2019-03-26","close":48.7266},{"date":"2019-03-27","close":48.3301},{"date":"2019-03-28","close":48.6027},{"date":"2019-03-29","close":48.9662},{"date":"2019-04-01","close":49.2388},{"date":"2019-04-02","close":49.1149},{"date":"2019-04-03","close":49.371},{"date":"2019-04-04","close":49.3958},{"date":"2019-04-05","close":49.5858},{"date":"2019-04-08","close":49.4289},{"date":"2019-04-09","close":49.3628},{"date":"2019-04-10","close":49.5445},{"date":"2019-04-11","close":49.1232},{"date":"2019-04-12","close":49.4867},{"date":"2019-04-15","close":49.3462},{"date":"2019-04-16","close":49.4536},{"date":"2019-04-17","close":49.4702},{"date":"2019-04-18","close":49.4619},{"date":"2019-04-22","close":49.3214},{"date":"2019-04-23","close":49.561},{"date":"2019-04-24","close":49.1893},{"date":"2019-04-25","close":49.0984},{"date":"2019-04-26","close":49.3545},{"date":"2019-04-29","close":49.4289},{"date":"2019-04-30","close":49.5032},{"date":"2019-05-01","close":49.1727},{"date":"2019-05-02","close":49.2636},{"date":"2019-05-03","close":49.5115},{"date":"2019-05-06","close":48.8753},{"date":"2019-05-07","close":48.1566},{"date":"2019-05-08","close":48.0822},{"date":"2019-05-09","close":47.5865},{"date":"2019-05-10","close":47.7435},{"date":"2019-05-13","close":46.5621},{"date":"2019-05-14","close":46.9256},{"date":"2019-05-15","close":47.0743},{"date":"2019-05-16","close":46.8182},{"date":"2019-05-17","close":46.3225},{"date":"2019-05-20","close":46.2812},{"date":"2019-05-21","close":46.7191},{"date":"2019-05-22","close":46.4712},{"date":"2019-05-23","close":46.2482},{"date":"2019-05-24","close":46.3142},{"date":"2019-05-28","close":46.4216},{"date":"2019-05-29","close":46.6447},{"date":"2019-05-30","close":46.9173},{"date":"2019-05-31","close":47.1734},{"date":"2019-06-03","close":47.6113},{"date":"2019-06-04","close":47.7435},{"date":"2019-06-05","close":47.5287},{"date":"2019-06-06","close":47.5948},{"date":"2019-06-07","close":47.7683},{"date":"2019-06-10","close":48.0987},{"date":"2019-06-11","close":48.2722},{"date":"2019-06-12","close":48.0326},{"date":"2019-06-13","close":47.9335},{"date":"2019-06-14","close":47.6361},{"date":"2019-06-17","close":47.6979},{"date":"2019-06-18","close":48.4245},{"date":"2019-06-19","close":48.7335},{"date":"2019-06-20","close":49.2597},{"date":"2019-06-21","close":49.101},{"date":"2019-06-24","close":49.1344},{"date":"2019-06-25","close":48.7753},{"date":"2019-06-26","close":48.9507},{"date":"2019-06-27","close":49.1929},{"date":"2019-06-28","close":49.1595},{"date":"2019-07-01","close":49.3432},{"date":"2019-07-02","close":49.3933},{"date":"2019-07-03","close":49.4435},{"date":"2019-07-05","close":49.101},{"date":"2019-07-08","close":48.9507},{"date":"2019-07-09","close":48.8839},{"date":"2019-07-10","close":49.101},{"date":"2019-07-11","close":49.0509},{"date":"2019-07-12","close":49.0843},{"date":"2019-07-15","close":49.2012},{"date":"2019-07-16","close":49.1511},{"date":"2019-07-17","close":49.1595},{"date":"2019-07-18","close":49.5687},{"date":"2019-07-19","close":49.3015},{"date":"2019-07-22","close":49.2263},{"date":"2019-07-23","close":49.218},{"date":"2019-07-24","close":49.076},{"date":"2019-07-25","close":48.8254},{"date":"2019-07-26","close":48.9423},{"date":"2019-07-29","close":48.8672},{"date":"2019-07-30","close":48.5665},{"date":"2019-07-31","close":48.2825},{"date":"2019-08-01","close":47.606},{"date":"2019-08-02","close":47.4306},{"date":"2019-08-05","close":46.1194},{"date":"2019-08-06","close":46.6957},{"date":"2019-08-07","close":46.9713},{"date":"2019-08-08","close":47.5225},{"date":"2019-08-09","close":47.1801},{"date":"2019-08-12","close":46.7541},{"date":"2019-08-13","close":47.1216},{"date":"2019-08-14","close":46.1194},{"date":"2019-08-15","close":46.3616},{"date":"2019-08-16","close":46.9212},{"date":"2019-08-19","close":47.0214},{"date":"2019-08-20","close":47.1216},{"date":"2019-08-21","close":47.3137},{"date":"2019-08-22","close":46.9796},{"date":"2019-08-23","close":46.5704},{"date":"2019-08-26","close":46.7541},{"date":"2019-08-27","close":46.7708},{"date":"2019-08-28","close":46.846},{"date":"2019-08-29","close":47.2803},{"date":"2019-08-30","close":47.4306},{"date":"2019-09-03","close":47.2385},{"date":"2019-09-04","close":47.6979},{"date":"2019-09-05","close":47.9568},{"date":"2019-09-06","close":47.9652},{"date":"2019-09-09","close":48.1322},{"date":"2019-09-10","close":48.174},{"date":"2019-09-11","close":48.3326},{"date":"2019-09-12","close":48.4579},{"date":"2019-09-13","close":48.6166},{"date":"2019-09-16","close":48.4412},{"date":"2019-09-17","close":48.4329},{"date":"2019-09-18","close":48.2825},{"date":"2019-09-19","close":48.1489},{"date":"2019-09-20","close":48.0988},{"date":"2019-09-23","close":48.1071},{"date":"2019-09-24","close":47.7397},{"date":"2019-09-25","close":47.8315},{"date":"2019-09-26","close":47.748},{"date":"2019-09-27","close":47.4306},{"date":"2019-09-30","close":47.6812},{"date":"2019-10-01","close":47.3471},{"date":"2019-10-02","close":47.1216},{"date":"2019-10-03","close":47.4724},{"date":"2019-10-04","close":47.6478},{"date":"2019-10-07","close":47.3805},{"date":"2019-10-08","close":47.13},{"date":"2019-10-09","close":47.3805},{"date":"2019-10-10","close":47.7397},{"date":"2019-10-11","close":48.2324},{"date":"2019-10-14","close":48.1907},{"date":"2019-10-15","close":48.3243},{"date":"2019-10-16","close":48.4579},{"date":"2019-10-17","close":48.6333},{"date":"2019-10-18","close":48.4329},{"date":"2019-10-21","close":48.6834},{"date":"2019-10-22","close":48.6083},{"date":"2019-10-23","close":48.6751},{"date":"2019-10-24","close":48.7419},{"date":"2019-10-25","close":48.934},{"date":"2019-10-28","close":48.9924},{"date":"2019-10-29","close":48.8004},{"date":"2019-10-30","close":49.0342},{"date":"2019-10-31","close":48.7419},{"date":"2019-11-01","close":49.2514},{"date":"2019-11-04","close":49.4017},{"date":"2019-11-05","close":49.6355},{"date":"2019-11-06","close":49.4267},{"date":"2019-11-07","close":49.7191},{"date":"2019-11-08","close":49.4852},{"date":"2019-11-11","close":49.2012},{"date":"2019-11-12","close":48.8505},{"date":"2019-11-13","close":48.5331},{"date":"2019-11-14","close":48.5247},{"date":"2019-11-15","close":48.8505},{"date":"2019-11-18","close":48.7836},{"date":"2019-11-19","close":48.7836},{"date":"2019-11-20","close":48.7085},{"date":"2019-11-21","close":48.4913},{"date":"2019-11-22","close":48.341},{"date":"2019-11-25","close":48.5832},{"date":"2019-11-26","close":48.2825},{"date":"2019-11-27","close":48.2825},{"date":"2019-11-29","close":47.6394},{"date":"2019-12-02","close":47.5977},{"date":"2019-12-03","close":47.4807},{"date":"2019-12-04","close":47.8566},{"date":"2019-12-05","close":47.9986},{"date":"2019-12-06","close":48.0654},{"date":"2019-12-09","close":47.9317},{"date":"2019-12-10","close":47.9652},{"date":"2019-12-11","close":48.4496},{"date":"2019-12-12","close":48.9924},{"date":"2019-12-13","close":48.8171},{"date":"2019-12-16","close":48.9918},{"date":"2019-12-17","close":49.1955},{"date":"2019-12-18","close":49.4925},{"date":"2019-12-19","close":49.4076},{"date":"2019-12-20","close":49.5009},{"date":"2019-12-23","close":49.5688},{"date":"2019-12-24","close":49.467},{"date":"2019-12-26","close":49.6876},{"date":"2019-12-27","close":49.8234},{"date":"2019-12-30","close":49.6197},{"date":"2019-12-31","close":49.7725},{"date":"2020-01-02","close":50.2731},{"date":"2020-01-03","close":49.747},{"date":"2020-01-06","close":49.6028},{"date":"2020-01-07","close":49.5434},{"date":"2020-01-08","close":49.6876},{"date":"2020-01-09","close":49.8149},{"date":"2020-01-10","close":49.9506},{"date":"2020-01-13","close":50.5191},{"date":"2020-01-14","close":50.4258},{"date":"2020-01-15","close":50.2052},{"date":"2020-01-16","close":50.3834},{"date":"2020-01-17","close":50.5531},{"date":"2020-01-21","close":49.6452},{"date":"2020-01-22","close":49.8997},{"date":"2020-01-23","close":49.5094},{"date":"2020-01-24","close":49.3397},{"date":"2020-01-27","close":48.2112},{"date":"2020-01-28","close":48.3809},{"date":"2020-01-29","close":48.3555},{"date":"2020-01-30","close":47.8464},{"date":"2020-01-31","close":47.0488},{"date":"2020-02-03","close":47.21},{"date":"2020-02-04","close":48.0246},{"date":"2020-02-05","close":48.2282},{"date":"2020-02-06","close":48.2112},{"date":"2020-02-07","close":47.8294},{"date":"2020-02-10","close":48.033},{"date":"2020-02-11","close":48.2621},{"date":"2020-02-12","close":48.5591},{"date":"2020-02-13","close":48.1264},{"date":"2020-02-14","close":48.0924},{"date":"2020-02-18","close":47.9737},{"date":"2020-02-19","close":48.1603},{"date":"2020-02-20","close":47.5664},{"date":"2020-02-21","close":47.6343},{"date":"2020-02-24","close":46.2682},{"date":"2020-02-25","close":45.9118},{"date":"2020-02-26","close":45.9033},{"date":"2020-02-27","close":45.4367},{"date":"2020-02-28","close":45.2755},{"date":"2020-03-02","close":45.6573},{"date":"2020-03-03","close":45.827},{"date":"2020-03-04","close":46.4379},{"date":"2020-03-05","close":45.8864},{"date":"2020-03-06","close":45.5045},{"date":"2020-03-09","close":43.1627},{"date":"2020-03-10","close":44.4609},{"date":"2020-03-11","close":43.2051},{"date":"2020-03-12","close":39.09},{"date":"2020-03-13","close":41.1688},{"date":"2020-03-16","close":37.2572},{"date":"2020-03-17","close":38.9457},{"date":"2020-03-18","close":36.8075},{"date":"2020-03-19","close":36.4257},{"date":"2020-03-20","close":36.8584},{"date":"2020-03-23","close":36.1372},{"date":"2020-03-24","close":38.1312},{"date":"2020-03-25","close":39.2257},{"date":"2020-03-26","close":40.6257},{"date":"2020-03-27","close":38.8693},{"date":"2020-03-30","close":39.3615},{"date":"2020-03-31","close":39.8112},{"date":"2020-04-01","close":38.3093},{"date":"2020-04-02","close":39.4209},{"date":"2020-04-03","close":39.2427},{"date":"2020-04-06","close":40.6257},{"date":"2020-04-07","close":40.9651},{"date":"2020-04-08","close":41.2366},{"date":"2020-04-09","close":41.3554},{"date":"2020-04-13","close":41.3894},{"date":"2020-04-14","close":42.153},{"date":"2020-04-15","close":41.5081},{"date":"2020-04-16","close":41.3385},{"date":"2020-04-17","close":41.9239},{"date":"2020-04-20","close":41.576},{"date":"2020-04-21","close":40.77},{"date":"2020-04-22","close":41.6439},{"date":"2020-04-23","close":41.6948},{"date":"2020-04-24","close":41.7288},{"date":"2020-04-27","close":42.5179},{"date":"2020-04-28","close":42.5688},{"date":"2020-04-29","close":43.4003},{"date":"2020-04-30","close":42.9167},{"date":"2020-05-01","close":41.8136},{"date":"2020-05-04","close":42.1276},{"date":"2020-05-05","close":42.2379},{"date":"2020-05-06","close":42.1106},{"date":"2020-05-07","close":42.3567},{"date":"2020-05-08","close":42.9167},{"date":"2020-05-11","close":42.6282},{"date":"2020-05-12","close":42.6451},{"date":"2020-05-13","close":42.4585},{"date":"2020-05-14","close":42.5773},{"date":"2020-05-15","close":42.1276},{"date":"2020-05-18","close":43.2985},{"date":"2020-05-19","close":42.7809},{"date":"2020-05-20","close":43.0439},{"date":"2020-05-21","close":42.7979},{"date":"2020-05-22","close":42.2039},{"date":"2020-05-26","close":42.8318},{"date":"2020-05-27","close":42.8742},{"date":"2020-05-28","close":42.8403},{"date":"2020-05-29","close":43.3833},{"date":"2020-06-01","close":44.0961},{"date":"2020-06-02","close":44.7664},{"date":"2020-06-03","close":45.4112},{"date":"2020-06-04","close":45.0548},{"date":"2020-06-05","close":45.7676},{"date":"2020-06-08","close":45.8779},{"date":"2020-06-09","close":45.5724},{"date":"2020-06-10","close":45.8694},{"date":"2020-06-11","close":44.1215},{"date":"2020-06-12","close":44.6645},{"date":"2020-06-15","close":44.4605},{"date":"2020-06-16","close":44.4862},{"date":"2020-06-17","close":44.8635},{"date":"2020-06-18","close":44.9235},{"date":"2020-06-19","close":44.8034},{"date":"2020-06-22","close":45.1379},{"date":"2020-06-23","close":45.2579},{"date":"2020-06-24","close":44.9664},{"date":"2020-06-25","close":45.0093},{"date":"2020-06-26","close":44.812},{"date":"2020-06-29","close":44.8463},{"date":"2020-06-30","close":44.5891},{"date":"2020-07-01","close":45.0607},{"date":"2020-07-02","close":45.8667},{"date":"2020-07-06","close":47.393},{"date":"2020-07-07","close":46.7928},{"date":"2020-07-08","close":47.3416},{"date":"2020-07-09","close":47.1701},{"date":"2020-07-10","close":46.8614},{"date":"2020-07-13","close":46.7585},{"date":"2020-07-14","close":46.7328},{"date":"2020-07-15","close":46.8614},{"date":"2020-07-16","close":46.4069},{"date":"2020-07-17","close":46.6642},{"date":"2020-07-20","close":46.9643},{"date":"2020-07-21","close":46.9557},{"date":"2020-07-22","close":46.87},{"date":"2020-07-23","close":46.5956},{"date":"2020-07-24","close":46.5013},{"date":"2020-07-27","close":46.93},{"date":"2020-07-28","close":46.6385},{"date":"2020-07-29","close":47.1787},{"date":"2020-07-30","close":46.8614},{"date":"2020-07-31","close":46.7499},{"date":"2020-08-03","close":46.9129},{"date":"2020-08-04","close":47.2473},{"date":"2020-08-05","close":47.556},{"date":"2020-08-06","close":47.6932},{"date":"2020-08-07","close":47.1958},{"date":"2020-08-10","close":47.3502},{"date":"2020-08-11","close":47.273},{"date":"2020-08-12","close":47.736},{"date":"2020-08-13","close":47.7961},{"date":"2020-08-14","close":47.8647},{"date":"2020-08-17","close":48.3963},{"date":"2020-08-18","close":48.4135},{"date":"2020-08-19","close":47.9676},{"date":"2020-08-20","close":47.8304},{"date":"2020-08-21","close":47.8647},{"date":"2020-08-24","close":48.1133},{"date":"2020-08-25","close":48.362},{"date":"2020-08-26","close":48.362},{"date":"2020-08-27","close":48.1391},{"date":"2020-08-28","close":48.6021},{"date":"2020-08-31","close":47.7446},{"date":"2020-09-01","close":48.2334},{"date":"2020-09-02","close":48.2677},{"date":"2020-09-03","close":47.616},{"date":"2020-09-04","close":47.6503},{"date":"2020-09-08","close":47.2473},{"date":"2020-09-09","close":47.676},{"date":"2020-09-10","close":47.1187},{"date":"2020-09-11","close":47.4188},{"date":"2020-09-14","close":47.9761},{"date":"2020-09-15","close":48.2591},{"date":"2020-09-16","close":48.2162},{"date":"2020-09-17","close":48.1133},{"date":"2020-09-18","close":47.9247},{"date":"2020-09-21","close":47.5388},{"date":"2020-09-22","close":47.2301},{"date":"2020-09-23","close":46.6042},{"date":"2020-09-24","close":46.4069},{"date":"2020-09-25","close":46.5013},{"date":"2020-09-28","close":46.9643},{"date":"2020-09-29","close":46.8614},{"date":"2020-09-30","close":47.3159},{"date":"2020-10-01","close":47.6846},{"date":"2020-10-02","close":47.2901},{"date":"2020-10-05","close":47.7789},{"date":"2020-10-06","close":47.736},{"date":"2020-10-07","close":48.0962},{"date":"2020-10-08","close":48.3877},{"date":"2020-10-09","close":48.5678},{"date":"2020-10-12","close":48.8079},{"date":"2020-10-13","close":48.6364},{"date":"2020-10-14","close":48.3877},{"date":"2020-10-15","close":48.1133},{"date":"2020-10-16","close":48.2248},{"date":"2020-10-19","close":48.1133},{"date":"2020-10-20","close":48.3963},{"date":"2020-10-21","close":48.6107},{"date":"2020-10-22","close":48.5335},{"date":"2020-10-23","close":48.6878},{"date":"2020-10-26","close":48.0876},{"date":"2020-10-27","close":48.1391},{"date":"2020-10-28","close":47.4445},{"date":"2020-10-29","close":47.5045},{"date":"2020-10-30","close":47.1272},{"date":"2020-11-02","close":47.6246},{"date":"2020-11-03","close":47.9247},{"date":"2020-11-04","close":48.9279},{"date":"2020-11-05","close":49.5968},{"date":"2020-11-06","close":49.6997},{"date":"2020-11-09","close":50.077},{"date":"2020-11-10","close":50.1198},{"date":"2020-11-11","close":50.4371},{"date":"2020-11-12","close":50.2142},{"date":"2020-11-13","close":50.6},{"date":"2020-11-16","close":51.1059},{"date":"2020-11-17","close":50.9859},{"date":"2020-11-18","close":50.9002},{"date":"2020-11-19","close":50.943},{"date":"2020-11-20","close":51.1231},{"date":"2020-11-23","close":51.2174},{"date":"2020-11-24","close":51.4404},{"date":"2020-11-25","close":51.166},{"date":"2020-11-27","close":51.5004},{"date":"2020-11-30","close":50.6772},{"date":"2020-12-01","close":51.4146},{"date":"2020-12-02","close":51.3117},{"date":"2020-12-03","close":51.689},{"date":"2020-12-04","close":52.0149},{"date":"2020-12-07","close":51.8434},{"date":"2020-12-08","close":51.8691},{"date":"2020-12-09","close":51.5518},{"date":"2020-12-10","close":51.9034},{"date":"2020-12-11","close":51.7834},{"date":"2020-12-14","close":51.8548},{"date":"2020-12-15","close":52.1248},{"date":"2020-12-16","close":52.2555},{"date":"2020-12-17","close":52.4907},{"date":"2020-12-18","close":52.4732},{"date":"2020-12-21","close":51.8983},{"date":"2020-12-22","close":51.8112},{"date":"2020-12-23","close":52.2032},{"date":"2020-12-24","close":52.3339},{"date":"2020-12-28","close":52.5952},{"date":"2020-12-29","close":53.022},{"date":"2020-12-30","close":53.3966},{"date":"2020-12-31","close":53.2049},{"date":"2021-01-04","close":53.5534},{"date":"2021-01-05","close":54.5203},{"date":"2021-01-06","close":54.2676},{"date":"2021-01-07","close":54.3112},{"date":"2021-01-08","close":55.2607},{"date":"2021-01-11","close":54.6858},{"date":"2021-01-12","close":54.921},{"date":"2021-01-13","close":54.9558},{"date":"2021-01-14","close":55.0952},{"date":"2021-01-15","close":54.6509},{"date":"2021-01-19","close":55.0429},{"date":"2021-01-20","close":55.4262},{"date":"2021-01-21","close":55.4262},{"date":"2021-01-22","close":55.2345},{"date":"2021-01-25","close":55.5568},{"date":"2021-01-26","close":55.4},{"date":"2021-01-27","close":54.4157},{"date":"2021-01-28","close":54.6248},{"date":"2021-01-29","close":53.7276},{"date":"2021-02-01","close":54.4767},{"date":"2021-02-02","close":55.13},{"date":"2021-02-03","close":55.191},{"date":"2021-02-04","close":55.069},{"date":"2021-02-05","close":55.461},{"date":"2021-02-08","close":55.6091},{"date":"2021-02-09","close":56.0272},{"date":"2021-02-10","close":56.245},{"date":"2021-02-11","close":56.6021},{"date":"2021-02-12","close":56.6544},{"date":"2021-02-16","close":56.7676},{"date":"2021-02-17","close":56.7763},{"date":"2021-02-18","close":56.1753},{"date":"2021-02-19","close":56.454},{"date":"2021-02-22","close":55.4959},{"date":"2021-02-23","close":55.7398},{"date":"2021-02-24","close":55.4349},{"date":"2021-02-25","close":54.8861},{"date":"2021-02-26","close":54.2589},{"date":"2021-03-01","close":55.2171},{"date":"2021-03-02","close":54.9384},{"date":"2021-03-03","close":55.0342},{"date":"2021-03-04","close":54.3199},{"date":"2021-03-05","close":54.5377},{"date":"2021-03-08","close":53.8147},{"date":"2021-03-09","close":54.4332},{"date":"2021-03-10","close":54.346},{"date":"2021-03-11","close":55.2607},{"date":"2021-03-12","close":54.7903},{"date":"2021-03-15","close":54.9471},{"date":"2021-03-16","close":55.3042},{"date":"2021-03-17","close":55.2955},{"date":"2021-03-18","close":54.5899},{"date":"2021-03-19","close":54.9035},{"date":"2021-03-22","close":54.9819},{"date":"2021-03-23","close":54.1283},{"date":"2021-03-24","close":53.8408},{"date":"2021-03-25","close":53.806},{"date":"2021-03-26","close":54.7293},{"date":"2021-03-29","close":54.5028},{"date":"2021-03-30","close":54.738},{"date":"2021-03-31","close":55.0168},{"date":"2021-04-01","close":55.1736},{"date":"2021-04-05","close":55.2432},{"date":"2021-04-06","close":55.3913},{"date":"2021-04-07","close":54.9645},{"date":"2021-04-08","close":55.252},{"date":"2021-04-09","close":55.0342},{"date":"2021-04-12","close":54.7642},{"date":"2021-04-13","close":54.6945},{"date":"2021-04-14","close":54.7903},{"date":"2021-04-15","close":55.2432},{"date":"2021-04-16","close":55.4697},{"date":"2021-04-19","close":55.5481},{"date":"2021-04-20","close":55.3391},{"date":"2021-04-21","close":55.4436},{"date":"2021-04-22","close":55.2258},{"date":"2021-04-23","close":55.5568},{"date":"2021-04-26","close":55.6526},{"date":"2021-04-27","close":55.5481},{"date":"2021-04-28","close":55.8966},{"date":"2021-04-29","close":55.8094},{"date":"2021-04-30","close":55.2171},{"date":"2021-05-03","close":55.2084},{"date":"2021-05-04","close":54.7729},{"date":"2021-05-05","close":54.86},{"date":"2021-05-06","close":55.3042},{"date":"2021-05-07","close":55.7833},{"date":"2021-05-10","close":55.4},{"date":"2021-05-11","close":54.9732},{"date":"2021-05-12","close":53.8757},{"date":"2021-05-13","close":54.137},{"date":"2021-05-14","close":54.7816},{"date":"2021-05-17","close":54.7293},{"date":"2021-05-18","close":55.3565},{"date":"2021-05-19","close":55.13},{"date":"2021-05-20","close":55.5046},{"date":"2021-05-21","close":55.1126},{"date":"2021-05-24","close":55.3565},{"date":"2021-05-25","close":55.9053},{"date":"2021-05-26","close":56.2624},{"date":"2021-05-27","close":56.1753},{"date":"2021-05-28","close":56.4453},{"date":"2021-06-01","close":57.177},{"date":"2021-06-02","close":56.9244},{"date":"2021-06-03","close":56.5934},{"date":"2021-06-04","close":56.9418},{"date":"2021-06-07","close":56.7154},{"date":"2021-06-08","close":56.637},{"date":"2021-06-09","close":56.5499},{"date":"2021-06-10","close":56.9837},{"date":"2021-06-11","close":56.8432},{"date":"2021-06-14","close":57.0363},{"date":"2021-06-15","close":56.5709},{"date":"2021-06-16","close":55.9562},{"date":"2021-06-17","close":56.1845},{"date":"2021-06-18","close":55.8684},{"date":"2021-06-21","close":56.1055},{"date":"2021-06-22","close":55.8333},{"date":"2021-06-23","close":56.0353},{"date":"2021-06-24","close":56.2811},{"date":"2021-06-25","close":56.5182},{"date":"2021-06-28","close":56.5446},{"date":"2021-06-29","close":56.527},{"date":"2021-06-30","close":56.3426},{"date":"2021-07-01","close":56.2197},{"date":"2021-07-02","close":56.044},{"date":"2021-07-06","close":55.4996},{"date":"2021-07-07","close":55.605},{"date":"2021-07-08","close":54.8322},{"date":"2021-07-09","close":55.482},{"date":"2021-07-12","close":55.4557},{"date":"2021-07-13","close":55.4118},{"date":"2021-07-14","close":55.6664},{"date":"2021-07-15","close":55.7455},{"date":"2021-07-16","close":55.403},{"date":"2021-07-19","close":54.8673},{"date":"2021-07-20","close":55.1483},{"date":"2021-07-21","close":55.2098},{"date":"2021-07-22","close":55.2186},{"date":"2021-07-23","close":54.8234},{"date":"2021-07-26","close":54.2789},{"date":"2021-07-27","close":53.6203},{"date":"2021-07-28","close":54.5687},{"date":"2021-07-29","close":54.5775},{"date":"2021-07-30","close":54.3141},{"date":"2021-08-02","close":54.5248},{"date":"2021-08-03","close":54.9639},{"date":"2021-08-04","close":55.0781},{"date":"2021-08-05","close":55.0254},{"date":"2021-08-06","close":54.6039},{"date":"2021-08-09","close":54.8849},{"date":"2021-08-10","close":55.0517},{"date":"2021-08-11","close":55.1659},{"date":"2021-08-12","close":54.8761},{"date":"2021-08-13","close":54.9024},{"date":"2021-08-16","close":54.8234},{"date":"2021-08-17","close":54.3931},{"date":"2021-08-18","close":54.3492},{"date":"2021-08-19","close":54.0506},{"date":"2021-08-20","close":54.1121},{"date":"2021-08-23","close":54.6214},{"date":"2021-08-24","close":55.1307},{"date":"2021-08-25","close":55.0781},{"date":"2021-08-26","close":54.7444},{"date":"2021-08-27","close":55.2888},{"date":"2021-08-30","close":55.5084},{"date":"2021-08-31","close":56.0967},{"date":"2021-09-01","close":56.3163},{"date":"2021-09-02","close":56.2987},{"date":"2021-09-03","close":56.4656},{"date":"2021-09-07","close":56.5797},{"date":"2021-09-08","close":56.2109},{"date":"2021-09-09","close":56.1231},{"date":"2021-09-10","close":56.1318},{"date":"2021-09-13","close":56.2899},{"date":"2021-09-14","close":56.0353},{"date":"2021-09-15","close":56.0967},{"date":"2021-09-16","close":55.7015},{"date":"2021-09-17","close":55.5435},{"date":"2021-09-20","close":54.8146},{"date":"2021-09-21","close":55.0781},{"date":"2021-09-22","close":55.5259},{"date":"2021-09-23","close":55.7103},{"date":"2021-09-24","close":55.4118},{"date":"2021-09-27","close":55.4469},{"date":"2021-09-28","close":54.92},{"date":"2021-09-29","close":54.7531},{"date":"2021-09-30","close":55.0341},{"date":"2021-10-01","close":55.0781},{"date":"2021-10-04","close":54.5424},{"date":"2021-10-05","close":54.7883},{"date":"2021-10-06","close":54.6917},{"date":"2021-10-07","close":55.3239},{"date":"2021-10-08","close":55.3854},{"date":"2021-10-11","close":55.201},{"date":"2021-10-12","close":55.1571},{"date":"2021-10-13","close":55.7015},{"date":"2021-10-14","close":55.7542},{"date":"2021-10-15","close":55.965},{"date":"2021-10-18","close":55.8684},{"date":"2021-10-19","close":56.3953},{"date":"2021-10-20","close":56.325},{"date":"2021-10-21","close":56.0967},{"date":"2021-10-22","close":56.0879},{"date":"2021-10-25","close":56.1494},{"date":"2021-10-26","close":55.8684},{"date":"2021-10-27","close":55.6225},{"date":"2021-10-28","close":55.7191},{"date":"2021-10-29","close":55.2976},{"date":"2021-11-01","close":55.684},{"date":"2021-11-02","close":55.4469},{"date":"2021-11-03","close":55.684},{"date":"2021-11-04","close":55.561},{"date":"2021-11-05","close":55.6664},{"date":"2021-11-08","close":56.1055},{"date":"2021-11-09","close":55.9738},{"date":"2021-11-10","close":55.8333},{"date":"2021-11-11","close":56.4743},{"date":"2021-11-12","close":56.65},{"date":"2021-11-15","close":56.5358},{"date":"2021-11-16","close":56.6587},{"date":"2021-11-17","close":56.5885},{"date":"2021-11-18","close":56.2197},{"date":"2021-11-19","close":56.0616},{"date":"2021-11-22","close":55.5698},{"date":"2021-11-23","close":55.6401},{"date":"2021-11-24","close":55.5874},{"date":"2021-11-26","close":54.2701},{"date":"2021-11-29","close":54.4107},{"date":"2021-11-30","close":54.437},{"date":"2021-12-01","close":54.5336},{"date":"2021-12-02","close":54.8058},{"date":"2021-12-03","close":54.6478},{"date":"2021-12-06","close":54.7531},{"date":"2021-12-07","close":55.2098},{"date":"2021-12-08","close":55.4381},{"date":"2021-12-09","close":55.4118},{"date":"2021-12-10","close":55.4469},{"date":"2021-12-13","close":55.0278},{"date":"2021-12-14","close":55.0545},{"date":"2021-12-15","close":54.9478},{"date":"2021-12-16","close":55.2503},{"date":"2021-12-17","close":54.9389},{"date":"2021-12-20","close":54.5029},{"date":"2021-12-21","close":54.9745},{"date":"2021-12-22","close":55.1257},{"date":"2021-12-23","close":55.3659},{"date":"2021-12-27","close":55.5973},{"date":"2021-12-28","close":55.704},{"date":"2021-12-29","close":55.6239},{"date":"2021-12-30","close":55.8908},{"date":"2021-12-31","close":55.8908},{"date":"2022-01-03","close":55.8997},{"date":"2022-01-04","close":55.8019},{"date":"2022-01-05","close":55.6239},{"date":"2022-01-06","close":55.446},{"date":"2022-01-07","close":55.9175},{"date":"2022-01-10","close":55.9264},{"date":"2022-01-11","close":56.6649},{"date":"2022-01-12","close":57.1275},{"date":"2022-01-13","close":56.8072},{"date":"2022-01-14","close":56.6293},{"date":"2022-01-18","close":56.2645},{"date":"2022-01-19","close":56.3357},{"date":"2022-01-20","close":56.3268},{"date":"2022-01-21","close":55.9798},{"date":"2022-01-24","close":55.4371},{"date":"2022-01-25","close":55.2858},{"date":"2022-01-26","close":54.7698},{"date":"2022-01-27","close":54.3872},{"date":"2022-01-28","close":54.6186},{"date":"2022-01-31","close":55.5617},{"date":"2022-02-01","close":55.6061},{"date":"2022-02-02","close":55.7574},{"date":"2022-02-03","close":55.4371},{"date":"2022-02-04","close":55.4727},{"date":"2022-02-07","close":55.5172},{"date":"2022-02-08","close":55.9531},{"date":"2022-02-09","close":56.567},{"date":"2022-02-10","close":56.309},{"date":"2022-02-11","close":55.8464},{"date":"2022-02-14","close":55.6684},{"date":"2022-02-15","close":56.5047},{"date":"2022-02-16","close":56.8873},{"date":"2022-02-17","close":56.5047},{"date":"2022-02-18","close":56.3891},{"date":"2022-02-22","close":56.0955},{"date":"2022-02-23","close":55.7663},{"date":"2022-02-24","close":54.9389},{"date":"2022-02-25","close":55.7218},{"date":"2022-02-28","close":55.4994},{"date":"2022-03-01","close":55.1079},{"date":"2022-03-02","close":55.3392},{"date":"2022-03-03","close":54.9833},{"date":"2022-03-04","close":54.2449},{"date":"2022-03-07","close":52.8214},{"date":"2022-03-08","close":52.9904},{"date":"2022-03-09","close":53.8356},{"date":"2022-03-10","close":53.3374},{"date":"2022-03-11","close":52.7591},{"date":"2022-03-14","close":52.1363},{"date":"2022-03-15","close":52.2431},{"date":"2022-03-16","close":54.5652},{"date":"2022-03-17","close":54.4851},{"date":"2022-03-18","close":54.7965},{"date":"2022-03-21","close":53.9869},{"date":"2022-03-22","close":54.2805},{"date":"2022-03-23","close":54.1381},{"date":"2022-03-24","close":54.3606},{"date":"2022-03-25","close":54.0047},{"date":"2022-03-28","close":54.0937},{"date":"2022-03-29","close":54.7787},{"date":"2022-03-30","close":54.7787},{"date":"2022-03-31","close":54.2983},{"date":"2022-04-01","close":54.93},{"date":"2022-04-04","close":55.4193},{"date":"2022-04-05","close":54.2894},{"date":"2022-04-06","close":54.7075},{"date":"2022-04-07","close":54.4406},{"date":"2022-04-08","close":54.5474},{"date":"2022-04-11","close":54.0492},{"date":"2022-04-12","close":54.0492},{"date":"2022-04-13","close":54.3872},{"date":"2022-04-14","close":53.9513},{"date":"2022-04-18","close":53.7467},{"date":"2022-04-19","close":53.4264},{"date":"2022-04-20","close":53.542},{"date":"2022-04-21","close":52.9282},{"date":"2022-04-22","close":52.7235},{"date":"2022-04-25","close":52.3321},{"date":"2022-04-26","close":51.6292},{"date":"2022-04-27","close":51.994},{"date":"2022-04-28","close":52.3587},{"date":"2022-04-29","close":52.3143},{"date":"2022-05-02","close":52.2075},{"date":"2022-05-03","close":52.341},{"date":"2022-05-04","close":52.7591},{"date":"2022-05-05","close":51.4424},{"date":"2022-05-06","close":51.0954},{"date":"2022-05-09","close":50.268},{"date":"2022-05-10","close":50.4014},{"date":"2022-05-11","close":49.9388},{"date":"2022-05-12","close":49.4405},{"date":"2022-05-13","close":50.2146},{"date":"2022-05-16","close":49.8231},{"date":"2022-05-17","close":50.4904},{"date":"2022-05-18","close":50.268},{"date":"2022-05-19","close":50.7662},{"date":"2022-05-20","close":50.9352},{"date":"2022-05-23","close":51.0598},{"date":"2022-05-24","close":50.437},{"date":"2022-05-25","close":50.5793},{"date":"2022-05-26","close":50.9886},{"date":"2022-05-27","close":51.3267},{"date":"2022-05-31","close":51.7893},{"date":"2022-06-01","close":51.3801},{"date":"2022-06-02","close":51.8605},{"date":"2022-06-03","close":51.2021},{"date":"2022-06-06","close":51.2466},{"date":"2022-06-07","close":51.3178},{"date":"2022-06-08","close":51.0153},{"date":"2022-06-09","close":50.2555},{"date":"2022-06-10","close":49.9516},{"date":"2022-06-13","close":48.9146},{"date":"2022-06-14","close":49.2007},{"date":"2022-06-15","close":49.6566},{"date":"2022-06-16","close":48.7984},{"date":"2022-06-17","close":48.7358},{"date":"2022-06-21","close":49.3437},{"date":"2022-06-22","close":48.6822},{"date":"2022-06-23","close":48.9057},{"date":"2022-06-24","close":49.6566},{"date":"2022-06-27","close":49.5582},{"date":"2022-06-28","close":49.6208},{"date":"2022-06-29","close":49.6297},{"date":"2022-06-30","close":49.5493},{"date":"2022-07-01","close":49.5046},{"date":"2022-07-05","close":49.147},{"date":"2022-07-06","close":49.0576},{"date":"2022-07-07","close":49.4957},{"date":"2022-07-08","close":49.4152},{"date":"2022-07-11","close":48.7895},{"date":"2022-07-12","close":48.6375},{"date":"2022-07-13","close":48.4677},{"date":"2022-07-14","close":48.2352},{"date":"2022-07-15","close":48.3246},{"date":"2022-07-18","close":48.3872},{"date":"2022-07-19","close":48.9146},{"date":"2022-07-20","close":48.852},{"date":"2022-07-21","close":49.3705},{"date":"2022-07-22","close":49.2185},{"date":"2022-07-25","close":49.3258},{"date":"2022-07-26","close":48.8967},{"date":"2022-07-27","close":49.6923},{"date":"2022-07-28","close":49.9516},{"date":"2022-07-29","close":50.0141},{"date":"2022-08-01","close":49.746},{"date":"2022-08-02","close":49.5582},{"date":"2022-08-03","close":49.6476},{"date":"2022-08-04","close":49.9605},{"date":"2022-08-05","close":50.1571},{"date":"2022-08-08","close":50.2555},{"date":"2022-08-09","close":50.2734},{"date":"2022-08-10","close":50.7203},{"date":"2022-08-11","close":50.7739},{"date":"2022-08-12","close":51.0064},{"date":"2022-08-15","close":50.6935},{"date":"2022-08-16","close":50.7471},{"date":"2022-08-17","close":50.7114},{"date":"2022-08-18","close":50.4343},{"date":"2022-08-19","close":49.9962},{"date":"2022-08-22","close":49.6834},{"date":"2022-08-23","close":49.585},{"date":"2022-08-24","close":49.4599},{"date":"2022-08-25","close":50.0499},{"date":"2022-08-26","close":49.3973},{"date":"2022-08-29","close":49.2901},{"date":"2022-08-30","close":48.9057},{"date":"2022-08-31","close":48.9504},{"date":"2022-09-01","close":48.718},{"date":"2022-09-02","close":48.3515},{"date":"2022-09-06","close":47.9581},{"date":"2022-09-07","close":48.1459},{"date":"2022-09-08","close":48.1816},{"date":"2022-09-09","close":48.5839},{"date":"2022-09-12","close":49.0576},{"date":"2022-09-13","close":48.0386},{"date":"2022-09-14","close":48.271},{"date":"2022-09-15","close":47.9313},{"date":"2022-09-16","close":47.7168},{"date":"2022-09-19","close":47.6363},{"date":"2022-09-20","close":47.4218},{"date":"2022-09-21","close":46.9301},{"date":"2022-09-22","close":46.6977},{"date":"2022-09-23","close":46.0005},{"date":"2022-09-26","close":45.3747},{"date":"2022-09-27","close":45.5893},{"date":"2022-09-28","close":46.2418},{"date":"2022-09-29","close":45.5982},{"date":"2022-09-30","close":45.3032},{"date":"2022-10-03","close":45.7412},{"date":"2022-10-04","close":46.6888},{"date":"2022-10-05","close":46.653},{"date":"2022-10-06","close":46.3402},{"date":"2022-10-07","close":45.7144},{"date":"2022-10-10","close":45.2943},{"date":"2022-10-11","close":44.8384},{"date":"2022-10-12","close":44.9278},{"date":"2022-10-13","close":45.0798},{"date":"2022-10-14","close":44.6149},{"date":"2022-10-17","close":45.4105},{"date":"2022-10-18","close":45.4373},{"date":"2022-10-19","close":44.892},{"date":"2022-10-20","close":45.4463},{"date":"2022-10-21","close":45.9021},{"date":"2022-10-24","close":44.9635},{"date":"2022-10-25","close":45.4194},{"date":"2022-10-26","close":45.7859},{"date":"2022-10-27","close":45.3569},{"date":"2022-10-28","close":45.3211},{"date":"2022-10-31","close":44.8652},{"date":"2022-11-01","close":45.4016},{"date":"2022-11-02","close":45.0619},{"date":"2022-11-03","close":45.0261},{"date":"2022-11-04","close":46.367},{"date":"2022-11-07","close":46.358},{"date":"2022-11-08","close":46.662},{"date":"2022-11-09","close":46.2329},{"date":"2022-11-10","close":47.4933},{"date":"2022-11-11","close":48.0743},{"date":"2022-11-14","close":47.8866},{"date":"2022-11-15","close":48.2978},{"date":"2022-11-16","close":47.7615},{"date":"2022-11-17","close":47.6274},{"date":"2022-11-18","close":47.5112},{"date":"2022-11-21","close":47.1715},{"date":"2022-11-22","close":47.3324},{"date":"2022-11-23","close":47.538},{"date":"2022-11-25","close":47.5916},{"date":"2022-11-28","close":47.2162},{"date":"2022-11-29","close":48.0207},{"date":"2022-11-30","close":49.0576},{"date":"2022-12-01","close":48.8789},{"date":"2022-12-02","close":48.8342},{"date":"2022-12-05","close":48.3246},{"date":"2022-12-06","close":48.2174},{"date":"2022-12-07","close":48.1012},{"date":"2022-12-08","close":48.271},{"date":"2022-12-09","close":48.0654},{"date":"2022-12-12","close":48.1459},{"date":"2022-12-13","close":48.3054},{"date":"2022-12-14","close":48.4414},{"date":"2022-12-15","close":47.6798},{"date":"2022-12-16","close":47.7977},{"date":"2022-12-19","close":47.6889},{"date":"2022-12-20","close":47.7342},{"date":"2022-12-21","close":47.9065},{"date":"2022-12-22","close":47.6255},{"date":"2022-12-23","close":47.7524},{"date":"2022-12-27","close":48.1694},{"date":"2022-12-28","close":47.7886},{"date":"2022-12-29","close":48.3689},{"date":"2022-12-30","close":48.0969},{"date":"2023-01-03","close":48.378},{"date":"2023-01-04","close":48.9129},{"date":"2023-01-05","close":48.8494},{"date":"2023-01-06","close":49.5656},{"date":"2023-01-09","close":49.9192},{"date":"2023-01-10","close":49.9736},{"date":"2023-01-11","close":49.2574},{"date":"2023-01-12","close":49.3843},{"date":"2023-01-13","close":49.756},{"date":"2023-01-17","close":49.6654},{"date":"2023-01-18","close":49.5566},{"date":"2023-01-19","close":49.8648},{"date":"2023-01-20","close":50.1731},{"date":"2023-01-23","close":50.3544},{"date":"2023-01-24","close":50.4723},{"date":"2023-01-25","close":50.4813},{"date":"2023-01-26","close":50.6808},{"date":"2023-01-27","close":50.5811},{"date":"2023-01-30","close":50.1278},{"date":"2023-01-31","close":49.6835},{"date":"2023-02-01","close":50.2456},{"date":"2023-02-02","close":50.0734},{"date":"2023-02-03","close":49.5384},{"date":"2023-02-06","close":49.203},{"date":"2023-02-07","close":49.2755},{"date":"2023-02-08","close":49.2936},{"date":"2023-02-09","close":49.2574},{"date":"2023-02-10","close":49.1305},{"date":"2023-02-13","close":49.4206},{"date":"2023-02-14","close":49.2665},{"date":"2023-02-15","close":49.1033},{"date":"2023-02-16","close":49.0126},{"date":"2023-02-17","close":48.8403},{"date":"2023-02-21","close":48.6681},{"date":"2023-02-22","close":48.6499},{"date":"2023-02-23","close":48.5774},{"date":"2023-02-24","close":47.9337},{"date":"2023-02-27","close":47.979},{"date":"2023-02-28","close":47.8521},{"date":"2023-03-01","close":48.4505},{"date":"2023-03-02","close":48.6771},{"date":"2023-03-03","close":49.0126},{"date":"2023-03-06","close":48.9582},{"date":"2023-03-07","close":48.4324},{"date":"2023-03-08","close":48.6046},{"date":"2023-03-09","close":48.0697},{"date":"2023-03-10","close":48.0425},{"date":"2023-03-13","close":48.106},{"date":"2023-03-14","close":47.9156},{"date":"2023-03-15","close":47.4804},{"date":"2023-03-16","close":47.9972},{"date":"2023-03-17","close":47.9156},{"date":"2023-03-20","close":48.2692},{"date":"2023-03-21","close":48.4868},{"date":"2023-03-22","close":48.6953},{"date":"2023-03-23","close":49.1305},{"date":"2023-03-24","close":49.0489},{"date":"2023-03-27","close":49.0761},{"date":"2023-03-28","close":49.2121},{"date":"2023-03-29","close":49.3027},{"date":"2023-03-30","close":49.475},{"date":"2023-03-31","close":49.475},{"date":"2023-04-03","close":49.6472},{"date":"2023-04-04","close":49.8104},{"date":"2023-04-05","close":49.6563},{"date":"2023-04-06","close":49.7107},{"date":"2023-04-10","close":49.7198},{"date":"2023-04-11","close":49.9283},{"date":"2023-04-12","close":50.0371},{"date":"2023-04-13","close":50.4723},{"date":"2023-04-14","close":50.164},{"date":"2023-04-17","close":50.3635},{"date":"2023-04-18","close":50.4179},{"date":"2023-04-19","close":50.1368},{"date":"2023-04-20","close":50.1459},{"date":"2023-04-21","close":49.9374},{"date":"2023-04-24","close":50.028},{"date":"2023-04-25","close":49.6835},{"date":"2023-04-26","close":49.892},{"date":"2023-04-27","close":50.3091},{"date":"2023-04-28","close":50.5176},{"date":"2023-05-01","close":50.3544},{"date":"2023-05-02","close":50.1821},{"date":"2023-05-03","close":50.1006},{"date":"2023-05-04","close":50.7261},{"date":"2023-05-05","close":51.0163},{"date":"2023-05-08","close":51.252},{"date":"2023-05-09","close":51.0344},{"date":"2023-05-10","close":50.9619},{"date":"2023-05-11","close":50.6627},{"date":"2023-05-12","close":50.2365},{"date":"2023-05-15","close":50.6173},{"date":"2023-05-16","close":50.2637},{"date":"2023-05-17","close":50.3363},{"date":"2023-05-18","close":50.2456},{"date":"2023-05-19","close":50.3816},{"date":"2023-05-22","close":50.4995},{"date":"2023-05-23","close":49.892},{"date":"2023-05-24","close":49.5747},{"date":"2023-05-25","close":49.3934},{"date":"2023-05-26","close":49.9374},{"date":"2023-05-30","close":49.756},{"date":"2023-05-31","close":49.4659},{"date":"2023-06-01","close":49.892},{"date":"2023-06-02","close":50.2728},{"date":"2023-06-05","close":50.1731},{"date":"2023-06-06","close":50.3},{"date":"2023-06-07","close":50.2845},{"date":"2023-06-08","close":50.4674},{"date":"2023-06-09","close":50.5497},{"date":"2023-06-12","close":50.5131},{"date":"2023-06-13","close":50.8057},{"date":"2023-06-14","close":50.8148},{"date":"2023-06-15","close":51.1989},{"date":"2023-06-16","close":51.0343},{"date":"2023-06-20","close":50.5222},{"date":"2023-06-21","close":50.4856},{"date":"2023-06-22","close":50.3302},{"date":"2023-06-23","close":49.873},{"date":"2023-06-26","close":49.9096},{"date":"2023-06-27","close":50.193},{"date":"2023-06-28","close":50.0742},{"date":"2023-06-29","close":49.937},{"date":"2023-06-30","close":50.2753},{"date":"2023-07-03","close":50.4674},{"date":"2023-07-05","close":50.3119},{"date":"2023-07-06","close":49.6169},{"date":"2023-07-07","close":49.7358},{"date":"2023-07-10","close":49.809},{"date":"2023-07-11","close":50.2662},{"date":"2023-07-12","close":50.9703},{"date":"2023-07-13","close":51.3909},{"date":"2023-07-14","close":51.4367},{"date":"2023-07-17","close":51.5555},{"date":"2023-07-18","close":51.4092},{"date":"2023-07-19","close":51.2812},{"date":"2023-07-20","close":51.1623},{"date":"2023-07-21","close":51.1806},{"date":"2023-07-24","close":51.5464},{"date":"2023-07-25","close":51.6927},{"date":"2023-07-26","close":51.9487},{"date":"2023-07-27","close":51.5281},{"date":"2023-07-28","close":52.2414},{"date":"2023-07-31","close":52.0493},{"date":"2023-08-01","close":51.6378},{"date":"2023-08-02","close":50.7234},{"date":"2023-08-03","close":50.6868},{"date":"2023-08-04","close":50.8331},{"date":"2023-08-07","close":50.8423},{"date":"2023-08-08","close":50.3942},{"date":"2023-08-09","close":50.5588},{"date":"2023-08-10","close":50.5405},{"date":"2023-08-11","close":50.1199},{"date":"2023-08-14","close":50.1565},{"date":"2023-08-15","close":49.8364},{"date":"2023-08-16","close":49.6261},{"date":"2023-08-17","close":49.6352},{"date":"2023-08-18","close":49.4706},{"date":"2023-08-21","close":49.5163},{"date":"2023-08-22","close":49.4523},{"date":"2023-08-23","close":49.873},{"date":"2023-08-24","close":49.7175},{"date":"2023-08-25","close":49.681},{"date":"2023-08-28","close":49.873},{"date":"2023-08-29","close":50.2662},{"date":"2023-08-30","close":50.1747},{"date":"2023-08-31","close":49.681},{"date":"2023-09-01","close":49.8821},{"date":"2023-09-05","close":49.5255},{"date":"2023-09-06","close":49.5163},{"date":"2023-09-07","close":49.3426},{"date":"2023-09-08","close":49.37},{"date":"2023-09-11","close":49.873},{"date":"2023-09-12","close":49.6261},{"date":"2023-09-13","close":49.5621},{"date":"2023-09-14","close":49.8273},{"date":"2023-09-15","close":49.6992},{"date":"2023-09-18","close":49.5987},{"date":"2023-09-19","close":49.4249},{"date":"2023-09-20","close":49.306},{"date":"2023-09-21","close":48.8488},{"date":"2023-09-22","close":49.242},{"date":"2023-09-25","close":49.0774},{"date":"2023-09-26","close":48.6934},{"date":"2023-09-27","close":48.8305},{"date":"2023-09-28","close":48.8397},{"date":"2023-09-29","close":48.7848},{"date":"2023-10-02","close":48.6842},{"date":"2023-10-03","close":48.2636},{"date":"2023-10-04","close":48.0807},{"date":"2023-10-05","close":48.2727},{"date":"2023-10-06","close":48.8488},{"date":"2023-10-09","close":48.3916},{"date":"2023-10-10","close":48.7391},{"date":"2023-10-11","close":48.8671},{"date":"2023-10-12","close":48.5288},{"date":"2023-10-13","close":48.3002},{"date":"2023-10-16","close":48.5379},{"date":"2023-10-17","close":48.5196},{"date":"2023-10-18","close":47.9435},{"date":"2023-10-19","close":47.7149},{"date":"2023-10-20","close":47.212},{"date":"2023-10-23","close":47.0474},{"date":"2023-10-24","close":47.2851},{"date":"2023-10-25","close":47.0565},{"date":"2023-10-26","close":46.8371},{"date":"2023-10-27","close":46.8736},{"date":"2023-10-30","close":47.3309},{"date":"2023-10-31","close":47.2943},{"date":"2023-11-01","close":47.7149},{"date":"2023-11-02","close":48.1813},{"date":"2023-11-03","close":48.7848},{"date":"2023-11-06","close":48.9951},{"date":"2023-11-07","close":48.9037},{"date":"2023-11-08","close":48.7848},{"date":"2023-11-09","close":48.419},{"date":"2023-11-10","close":48.7025},{"date":"2023-11-13","close":48.6842},{"date":"2023-11-14","close":49.5621},{"date":"2023-11-15","close":49.681},{"date":"2023-11-16","close":49.5804},{"date":"2023-11-17","close":49.6535},{"date":"2023-11-20","close":50.0376},{"date":"2023-11-21","close":49.9736},{"date":"2023-11-22","close":49.7815},{"date":"2023-11-24","close":49.6901},{"date":"2023-11-27","close":49.6169},{"date":"2023-11-28","close":49.9278},{"date":"2023-11-29","close":49.745},{"date":"2023-11-30","close":49.873},{"date":"2023-12-01","close":50.0376},{"date":"2023-12-04","close":49.745},{"date":"2023-12-05","close":49.5895},{"date":"2023-12-06","close":49.5804},{"date":"2023-12-07","close":49.7358},{"date":"2023-12-08","close":49.5895},{"date":"2023-12-11","close":49.809},{"date":"2023-12-12","close":49.8273},{"date":"2023-12-13","close":50.2022},{"date":"2023-12-14","close":50.5862},{"date":"2023-12-15","close":50.321},{"date":"2023-12-18","close":50.321},{"date":"2023-12-19","close":50.5954},{"date":"2023-12-20","close":49.9596},{"date":"2023-12-21","close":50.5655},{"date":"2023-12-22","close":50.724},{"date":"2023-12-26","close":51.0037},{"date":"2023-12-27","close":51.302},{"date":"2023-12-28","close":51.7495},{"date":"2023-12-29","close":51.8241},{"date":"2024-01-02","close":51.619},{"date":"2024-01-03","close":51.3393},{"date":"2024-01-04","close":51.33},{"date":"2024-01-05","close":51.4885},{"date":"2024-01-08","close":51.4512},{"date":"2024-01-09","close":51.0876},{"date":"2024-01-10","close":50.9757},{"date":"2024-01-11","close":51.0317},{"date":"2024-01-12","close":51.302},{"date":"2024-01-16","close":50.4537},{"date":"2024-01-17","close":49.8477},{"date":"2024-01-18","close":49.9969},{"date":"2024-01-19","close":50.3791},{"date":"2024-01-22","close":50.1833},{"date":"2024-01-23","close":50.3977},{"date":"2024-01-24","close":50.9384},{"date":"2024-01-25","close":50.9291},{"date":"2024-01-26","close":50.9944},{"date":"2024-01-29","close":51.1995},{"date":"2024-01-30","close":50.8545},{"date":"2024-01-31","close":50.6215},{"date":"2024-02-01","close":50.9571},{"date":"2024-02-02","close":50.8079},{"date":"2024-02-05","close":50.7986},{"date":"2024-02-06","close":51.7122},{"date":"2024-02-07","close":51.7961},{"date":"2024-02-08","close":51.5537},{"date":"2024-02-09","close":51.6283},{"date":"2024-02-12","close":52.0385},{"date":"2024-02-13","close":51.4419},{"date":"2024-02-14","close":51.9266},{"date":"2024-02-15","close":52.0665},{"date":"2024-02-16","close":52.3462},{"date":"2024-02-20","close":52.803},{"date":"2024-02-21","close":52.7191},{"date":"2024-02-22","close":53.036},{"date":"2024-02-23","close":53.1013},{"date":"2024-02-26","close":52.775},{"date":"2024-02-27","close":52.8403},{"date":"2024-02-28","close":52.4487},{"date":"2024-02-29","close":52.5046},{"date":"2024-03-01","close":52.8962},{"date":"2024-03-04","close":52.7004},{"date":"2024-03-05","close":52.458},{"date":"2024-03-06","close":52.9428},{"date":"2024-03-07","close":53.1386},{"date":"2024-03-08","close":53.3157},{"date":"2024-03-11","close":53.3437},{"date":"2024-03-12","close":53.3903},{"date":"2024-03-13","close":53.1852},{"date":"2024-03-14","close":53.2877},{"date":"2024-03-15","close":53.1479},{"date":"2024-03-18","close":53.1199},{"date":"2024-03-19","close":52.8123},{"date":"2024-03-20","close":52.9987},{"date":"2024-03-21","close":53.0453},{"date":"2024-03-22","close":52.7657},{"date":"2024-03-25","close":52.7377},{"date":"2024-03-26","close":52.6258},{"date":"2024-03-27","close":52.6445},{"date":"2024-03-28","close":52.7564},{"date":"2024-04-01","close":52.7377},{"date":"2024-04-02","close":52.8309},{"date":"2024-04-03","close":52.7004},{"date":"2024-04-04","close":52.6352},{"date":"2024-04-05","close":52.6911},{"date":"2024-04-08","close":52.9521},{"date":"2024-04-09","close":53.1572},{"date":"2024-04-10","close":52.5979},{"date":"2024-04-11","close":52.7564},{"date":"2024-04-12","close":52.0292},{"date":"2024-04-15","close":51.9639},{"date":"2024-04-16","close":51.4232},{"date":"2024-04-17","close":51.4325},{"date":"2024-04-18","close":51.6376},{"date":"2024-04-19","close":51.5258},{"date":"2024-04-22","close":51.8148},{"date":"2024-04-23","close":51.936},{"date":"2024-04-24","close":51.8241},{"date":"2024-04-25","close":51.9919},{"date":"2024-04-26","close":52.169},{"date":"2024-04-29","close":52.6258},{"date":"2024-04-30","close":52.197},{"date":"2024-05-01","close":52.2063},{"date":"2024-05-02","close":52.8403},{"date":"2024-05-03","close":53.1106},{"date":"2024-05-06","close":53.2598},{"date":"2024-05-07","close":53.2132},{"date":"2024-05-08","close":53.1292},{"date":"2024-05-09","close":53.1759},{"date":"2024-05-10","close":53.2971},{"date":"2024-05-13","close":53.5394},{"date":"2024-05-14","close":53.5581},{"date":"2024-05-15","close":53.8005},{"date":"2024-05-16","close":53.9776},{"date":"2024-05-17","close":54.1547},{"date":"2024-05-20","close":54.0708},{"date":"2024-05-21","close":53.931},{"date":"2024-05-22","close":53.8937},{"date":"2024-05-23","close":53.5115},{"date":"2024-05-24","close":53.5488},{"date":"2024-05-28","close":53.3623},{"date":"2024-05-29","close":52.7657},{"date":"2024-05-30","close":52.6352},{"date":"2024-05-31","close":52.4021},{"date":"2024-06-03","close":52.9335},{"date":"2024-06-04","close":52.6445},{"date":"2024-06-05","close":53.1665},{"date":"2024-06-06","close":53.2504},{"date":"2024-06-07","close":53.1572},{"date":"2024-06-10","close":53.3996},{"date":"2024-06-11","close":53.2007},{"date":"2024-06-12","close":53.4458},{"date":"2024-06-13","close":53.2478},{"date":"2024-06-14","close":53.3515},{"date":"2024-06-17","close":53.4929},{"date":"2024-06-18","close":53.8511},{"date":"2024-06-20","close":53.6532},{"date":"2024-06-21","close":53.4929},{"date":"2024-06-24","close":53.606},{"date":"2024-06-25","close":53.5023},{"date":"2024-06-26","close":53.3987},{"date":"2024-06-27","close":53.6814},{"date":"2024-06-28","close":53.9265},{"date":"2024-07-01","close":54.0302},{"date":"2024-07-02","close":54.2282},{"date":"2024-07-03","close":54.5109},{"date":"2024-07-05","close":54.7089},{"date":"2024-07-08","close":54.5769},{"date":"2024-07-09","close":54.6806},{"date":"2024-07-10","close":54.8126},{"date":"2024-07-11","close":55.1048},{"date":"2024-07-12","close":55.331},{"date":"2024-07-15","close":55.199},{"date":"2024-07-16","close":55.4818},{"date":"2024-07-17","close":55.199},{"date":"2024-07-18","close":55.1519},{"date":"2024-07-19","close":54.7843},{"date":"2024-07-22","close":55.0388},{"date":"2024-07-23","close":54.7843},{"date":"2024-07-24","close":54.5486},{"date":"2024-07-25","close":54.4073},{"date":"2024-07-26","close":54.8314},{"date":"2024-07-29","close":54.7089},{"date":"2024-07-30","close":54.6335},{"date":"2024-07-31","close":55.2933},{"date":"2024-08-01","close":54.822},{"date":"2024-08-02","close":54.6712},{"date":"2024-08-05","close":53.5118},{"date":"2024-08-06","close":53.5589},{"date":"2024-08-07","close":53.8417},{"date":"2024-08-08","close":54.4921},{"date":"2024-08-09","close":54.69},{"date":"2024-08-12","close":54.7937},{"date":"2024-08-13","close":55.1236},{"date":"2024-08-14","close":55.1896},{"date":"2024-08-15","close":55.4535},{"date":"2024-08-16","close":55.8589},{"date":"2024-08-19","close":56.3019},{"date":"2024-08-20","close":56.2076},{"date":"2024-08-21","close":56.4056},{"date":"2024-08-22","close":56.1605},{"date":"2024-08-23","close":56.7449},{"date":"2024-08-26","close":56.7449},{"date":"2024-08-27","close":56.8675},{"date":"2024-08-28","close":56.7355},{"date":"2024-08-29","close":56.5941},{"date":"2024-08-30","close":56.6695},{"date":"2024-09-03","close":56.0757},{"date":"2024-09-04","close":56.2265},{"date":"2024-09-05","close":56.3773},{"date":"2024-09-06","close":55.9249},{"date":"2024-09-09","close":56.0757},{"date":"2024-09-10","close":56.0945},{"date":"2024-09-11","close":55.9908},{"date":"2024-09-12","close":56.3679},{"date":"2024-09-13","close":56.5847},{"date":"2024-09-16","close":56.7449},{"date":"2024-09-17","close":56.8486},{"date":"2024-09-18","close":56.6507},{"date":"2024-09-19","close":57.3482},{"date":"2024-09-20","close":57.5556},{"date":"2024-09-23","close":57.9232},{"date":"2024-09-24","close":59.0732},{"date":"2024-09-25","close":58.6584},{"date":"2024-09-26","close":59.667},{"date":"2024-09-27","close":59.4973},{"date":"2024-09-30","close":59.1014},{"date":"2024-10-01","close":59.1203},{"date":"2024-10-02","close":59.4785},{"date":"2024-10-03","close":58.8281},{"date":"2024-10-04","close":59.0732},{"date":"2024-10-07","close":59.4879},{"date":"2024-10-08","close":58.6773},{"date":"2024-10-09","close":58.2625},{"date":"2024-10-10","close":58.3851},{"date":"2024-10-11","close":58.4887},{"date":"2024-10-14","close":58.4982},{"date":"2024-10-15","close":57.9892},{"date":"2024-10-16","close":58.2625},{"date":"2024-10-17","close":58.0174},{"date":"2024-10-18","close":58.4982},{"date":"2024-10-21","close":58.0834},{"date":"2024-10-22","close":58.0363},{"date":"2024-10-23","close":57.6498},{"date":"2024-10-24","close":57.5744},{"date":"2024-10-25","close":57.5367},{"date":"2024-10-28","close":57.7441},{"date":"2024-10-29","close":57.4613},{"date":"2024-10-30","close":57.2728},{"date":"2024-10-31","close":56.9052},{"date":"2024-11-01","close":56.9711},{"date":"2024-11-04","close":57.0937},{"date":"2024-11-05","close":57.631},{"date":"2024-11-06","close":57.0937},{"date":"2024-11-07","close":57.8572},{"date":"2024-11-08","close":57.0748},{"date":"2024-11-11","close":56.7732},{"date":"2024-11-12","close":56.1322},{"date":"2024-11-13","close":56.0851},{"date":"2024-11-14","close":55.708},{"date":"2024-11-15","close":55.6798},{"date":"2024-11-18","close":56.1228},{"date":"2024-11-19","close":56.1699},{"date":"2024-11-20","close":56.0662},{"date":"2024-11-21","close":56.1322},{"date":"2024-11-22","close":56.2076},{"date":"2024-11-25","close":56.2453},{"date":"2024-11-26","close":56.1605},{"date":"2024-11-27","close":56.3962},{"date":"2024-11-29","close":56.3962},{"date":"2024-12-02","close":56.4716},{"date":"2024-12-03","close":56.547},{"date":"2024-12-04","close":56.5941},{"date":"2024-12-05","close":56.9334},{"date":"2024-12-06","close":56.9429},{"date":"2024-12-09","close":57.6215},{"date":"2024-12-10","close":57.0843},{"date":"2024-12-11","close":57.2068},{"date":"2024-12-12","close":56.9994},{"date":"2024-12-13","close":56.9617},{"date":"2024-12-16","close":56.9523},{"date":"2024-12-17","close":56.5769},{"date":"2024-12-18","close":55.8242},{"date":"2024-12-19","close":55.9111},{"date":"2024-12-20","close":55.9786},{"date":"2024-12-23","close":56.1909},{"date":"2024-12-24","close":56.3936},{"date":"2024-12-26","close":56.4322},{"date":"2024-12-27","close":56.2778},{"date":"2024-12-30","close":56.0558},{"date":"2024-12-31","close":55.9593},{"date":"2025-01-02","close":55.776},{"date":"2025-01-03","close":55.94},{"date":"2025-01-06","close":55.9304},{"date":"2025-01-07","close":55.6988},{"date":"2025-01-08","close":55.8049},{"date":"2025-01-10","close":55.1777},{"date":"2025-01-13","close":55.0715},{"date":"2025-01-14","close":55.361},{"date":"2025-01-15","close":55.776},{"date":"2025-01-16","close":55.5444},{"date":"2025-01-17","close":55.7856},{"date":"2025-01-21","close":56.162},{"date":"2025-01-22","close":56.0944},{"date":"2025-01-23","close":56.2971},{"date":"2025-01-24","close":56.4804},{"date":"2025-01-27","close":56.2971},{"date":"2025-01-28","close":56.2971},{"date":"2025-01-29","close":56.1909},{"date":"2025-01-30","close":56.5866},{"date":"2025-01-31","close":56.2778},{"date":"2025-02-03","close":56.4418},{"date":"2025-02-04","close":56.741},{"date":"2025-02-05","close":56.7313},{"date":"2025-02-06","close":56.7217},{"date":"2025-02-07","close":56.6445},{"date":"2025-02-10","close":56.8471},{"date":"2025-02-11","close":56.5962},{"date":"2025-02-12","close":56.7892},{"date":"2025-02-13","close":57.0884},{"date":"2025-02-14","close":57.0787},{"date":"2025-02-18","close":57.0015},{"date":"2025-02-19","close":56.8375},{"date":"2025-02-20","close":57.2138},{"date":"2025-02-21","close":56.8954},{"date":"2025-02-24","close":56.6638},{"date":"2025-02-25","close":56.5962},{"date":"2025-02-26","close":56.7217},{"date":"2025-02-27","close":56.0269},{"date":"2025-02-28","close":55.4382},{"date":"2025-03-03","close":55.4479},{"date":"2025-03-04","close":55.5251},{"date":"2025-03-05","close":56.2199},{"date":"2025-03-06","close":56.0365},{"date":"2025-03-07","close":56.2102},{"date":"2025-03-10","close":55.5733},{"date":"2025-03-11","close":55.9111},{"date":"2025-03-12","close":55.8049},{"date":"2025-03-13","close":55.7663},{"date":"2025-03-14","close":56.4611},{"date":"2025-03-17","close":56.8182},{"date":"2025-03-18","close":56.741},{"date":"2025-03-19","close":56.6638},{"date":"2025-03-20","close":56.4804},{"date":"2025-03-21","close":56.4708},{"date":"2025-03-24","close":56.7313},{"date":"2025-03-25","close":56.7506},{"date":"2025-03-26","close":56.5866},{"date":"2025-03-27","close":56.7989},{"date":"2025-03-28","close":56.2681},{"date":"2025-03-31","close":56.2971},{"date":"2025-04-01","close":56.3067},{"date":"2025-04-02","close":56.519},{"date":"2025-04-03","close":55.9883},{"date":"2025-04-04","close":53.9232},{"date":"2025-04-07","close":52.2248},{"date":"2025-04-08","close":52.331},{"date":"2025-04-09","close":54.4829},{"date":"2025-04-10","close":54.1548},{"date":"2025-04-11","close":55.2452},{"date":"2025-04-14","close":55.5154},{"date":"2025-04-15","close":55.6891},{"date":"2025-04-16","close":55.6312},{"date":"2025-04-17","close":55.7953},{"date":"2025-04-21","close":55.9883},{"date":"2025-04-22","close":56.4129},{"date":"2025-04-23","close":56.6252},{"date":"2025-04-24","close":57.2041},{"date":"2025-04-25","close":56.8375},{"date":"2025-04-28","close":57.0112},{"date":"2025-04-29","close":57.1463},{"date":"2025-04-30","close":57.4261},{"date":"2025-05-01","close":57.2524},{"date":"2025-05-02","close":58.3621},{"date":"2025-05-05","close":58.9025},{"date":"2025-05-06","close":58.7674},{"date":"2025-05-07","close":58.3139},{"date":"2025-05-08","close":57.9086},{"date":"2025-05-09","close":58.3332},{"date":"2025-05-12","close":59.0666},{"date":"2025-05-13","close":59.0955},{"date":"2025-05-14","close":59.2499},{"date":"2025-05-15","close":59.4719},{"date":"2025-05-16","close":59.3754},{"date":"2025-05-19","close":59.5684},{"date":"2025-05-20","close":59.3754},{"date":"2025-05-21","close":59.4043},{"date":"2025-05-22","close":59.2885},{"date":"2025-05-23","close":59.5491},{"date":"2025-05-27","close":59.3754},{"date":"2025-05-28","close":59.2885},{"date":"2025-05-29","close":59.2403},{"date":"2025-05-30","close":58.7867},{"date":"2025-06-02","close":59.0183},{"date":"2025-06-03","close":59.0569},{"date":"2025-06-04","close":59.2982},{"date":"2025-06-05","close":59.4429},{"date":"2025-06-06","close":59.7035},{"date":"2025-06-09","close":59.9254},{"date":"2025-06-10","close":60.0605},{"date":"2025-06-11","close":60.2052},{"date":"2025-06-12","close":60.2824},{"date":"2025-06-13","close":59.6649},{"date":"2025-06-16","close":60.1247},{"date":"2025-06-17","close":59.578},{"date":"2025-06-18","close":59.5584},{"date":"2025-06-20","close":59.4413},{"date":"2025-06-23","close":59.783},{"date":"2025-06-24","close":60.6324},{"date":"2025-06-25","close":60.9351},{"date":"2025-06-26","close":61.2768},{"date":"2025-06-27","close":61.1206},{"date":"2025-06-30","close":61.3159},{"date":"2025-07-01","close":61.3159},{"date":"2025-07-02","close":61.599},{"date":"2025-07-03","close":61.8334},{"date":"2025-07-07","close":61.4428},{"date":"2025-07-08","close":61.5502},{"date":"2025-07-09","close":61.394},{"date":"2025-07-10","close":61.4331},{"date":"2025-07-11","close":61.3159},{"date":"2025-07-14","close":61.5112},{"date":"2025-07-15","close":61.2866},{"date":"2025-07-16","close":61.4916},{"date":"2025-07-17","close":61.6479},{"date":"2025-07-18","close":61.4331},{"date":"2025-07-21","close":61.6479},{"date":"2025-07-22","close":61.6869},{"date":"2025-07-23","close":62.1165},{"date":"2025-07-24","close":61.726},{"date":"2025-07-25","close":61.5405},{"date":"2025-07-28","close":61.1011},{"date":"2025-07-29","close":61.1579},{"date":"2025-07-30","close":60.9919},{"date":"2025-07-31","close":60.5134},{"date":"2025-08-01","close":60.4841},{"date":"2025-08-04","close":60.943},{"date":"2025-08-05","close":61.2165},{"date":"2025-08-06","close":61.2848},{"date":"2025-08-07","close":61.5192},{"date":"2025-08-08","close":61.4508},{"date":"2025-08-11","close":61.1969},{"date":"2025-08-12","close":61.6949},{"date":"2025-08-13","close":61.9879},{"date":"2025-08-14","close":61.4996},{"date":"2025-08-15","close":61.5192},{"date":"2025-08-18","close":61.8512},{"date":"2025-08-19","close":61.6461},{"date":"2025-08-20","close":61.9684},{"date":"2025-08-21","close":61.7633},{"date":"2025-08-22","close":62.3687},{"date":"2025-08-25","close":61.9391},{"date":"2025-08-26","close":61.7633},{"date":"2025-08-27","close":61.568},{"date":"2025-08-28","close":61.8512},{"date":"2025-08-29","close":61.3336},{"date":"2025-09-02","close":61.2555},{"date":"2025-09-03","close":61.2555},{"date":"2025-09-04","close":61.2458},{"date":"2025-09-05","close":61.5485},{"date":"2025-09-08","close":61.734},{"date":"2025-09-09","close":61.8024},{"date":"2025-09-10","close":62.1148},{"date":"2025-09-11","close":62.4957},{"date":"2025-09-12","close":62.4468},{"date":"2025-09-15","close":62.7007},{"date":"2025-09-16","close":62.9058},{"date":"2025-09-17","close":63.1109},{"date":"2025-09-18","close":62.9546},{"date":"2025-09-19","close":62.9839},{"date":"2025-09-22","close":63.023},{"date":"2025-09-23","close":63.0523},{"date":"2025-09-24","close":62.5836},{"date":"2025-09-25","close":61.8805},{"date":"2025-09-26","close":61.9977},{"date":"2025-09-29","close":62.2125},{"date":"2025-09-30","close":62.3297},{"date":"2025-10-01","close":62.4468},{"date":"2025-10-02","close":62.4566},{"date":"2025-10-03","close":62.4175},{"date":"2025-10-06","close":62.4664},{"date":"2025-10-07","close":62.3785},{"date":"2025-10-08","close":62.5836},{"date":"2025-10-09","close":62.6226},{"date":"2025-10-10","close":61.4899},{"date":"2025-10-13","close":62.4468},{"date":"2025-10-14","close":62.4273},{"date":"2025-10-15","close":62.8374},{"date":"2025-10-16","close":63.2378},{"date":"2025-10-17","close":63.2866},{"date":"2025-10-20","close":63.7261},{"date":"2025-10-21","close":63.3257},{"date":"2025-10-22","close":63.5503},{"date":"2025-10-23","close":63.8335},{"date":"2025-10-24","close":63.9506},{"date":"2025-10-27","close":64.1948},{"date":"2025-10-28","close":64.1459},{"date":"2025-10-29","close":64.2143},{"date":"2025-10-30","close":63.7065},{"date":"2025-10-31","close":63.5112},{"date":"2025-11-03","close":63.6479},{"date":"2025-11-04","close":63.1987},{"date":"2025-11-05","close":63.5893},{"date":"2025-11-06","close":63.2476},{"date":"2025-11-07","close":63.3355},{"date":"2025-11-10","close":63.8921},{"date":"2025-11-11","close":64.1264},{"date":"2025-11-12","close":64.1655},{"date":"2025-11-13","close":63.521},{"date":"2025-11-14","close":63.7358},{"date":"2025-11-17","close":63.1695},{"date":"2025-11-18","close":63.062},{"date":"2025-11-19","close":62.9156},{"date":"2025-11-20","close":62.4273},{"date":"2025-11-21","close":62.3883},{"date":"2025-11-24","close":62.6812},{"date":"2025-11-25","close":62.73},{"date":"2025-11-26","close":62.9449},{"date":"2025-11-28","close":62.9644},{"date":"2025-12-01","close":62.8081},{"date":"2025-12-02","close":62.857},{"date":"2025-12-03","close":62.8765},{"date":"2025-12-04","close":63.1695},{"date":"2025-12-05","close":63.2476},{"date":"2025-12-08","close":62.9546},{"date":"2025-12-09","close":63.0523},{"date":"2025-12-10","close":63.3257},{"date":"2025-12-11","close":63.3355},{"date":"2025-12-12","close":62.8277},{"date":"2025-12-15","close":62.9058},{"date":"2025-12-16","close":62.5688},{"date":"2025-12-17","close":62.2713},{"date":"2025-12-18","close":62.7572},{"date":"2025-12-19","close":63.1935},{"date":"2025-12-22","close":63.4315},{"date":"2025-12-23","close":63.6595},{"date":"2025-12-24","close":63.7488},{"date":"2025-12-26","close":63.9074},{"date":"2025-12-29","close":63.5901},{"date":"2025-12-30","close":63.6397},{"date":"2025-12-31","close":63.5009},{"date":"2026-01-02","close":64.2545},{"date":"2026-01-05","close":64.4131},{"date":"2026-01-06","close":64.8693},{"date":"2026-01-07","close":64.7205},{"date":"2026-01-08","close":64.6015},{"date":"2026-01-09","close":64.9882},{"date":"2026-01-12","close":65.6526},{"date":"2026-01-13","close":65.3452},{"date":"2026-01-14","close":65.5733},{"date":"2026-01-15","close":65.7319},{"date":"2026-01-16","close":65.5832},{"date":"2026-01-20","close":65.3849},{"date":"2026-01-21","close":65.96},{"date":"2026-01-22","close":66.3467},{"date":"2026-01-23","close":66.4657},{"date":"2026-01-26","close":66.7533},{"date":"2026-01-27","close":67.5168},{"date":"2026-01-28","close":67.5069},{"date":"2026-01-29","close":67.0408},{"date":"2026-01-30","close":66.2575},{"date":"2026-02-02","close":66.6343},{"date":"2026-02-03","close":66.7632},{"date":"2026-02-04","close":66.4756},{"date":"2026-02-05","close":66.1484},{"date":"2026-02-06","close":67.0706},{"date":"2026-02-09","close":67.378},{"date":"2026-02-10","close":67.5069},{"date":"2026-02-11","close":67.9729},{"date":"2026-02-12","close":67.4375},{"date":"2026-02-13","close":67.5664},{"date":"2026-02-17","close":67.5168},{"date":"2026-02-18","close":67.6953},{"date":"2026-02-19","close":67.4176},{"date":"2026-02-20","close":68.2406},{"date":"2026-02-23","close":68.0126},{"date":"2026-02-24","close":68.5877},{"date":"2026-02-25","close":68.9248},{"date":"2026-02-26","close":68.429},{"date":"2026-02-27","close":68.2505},{"date":"2026-03-02","close":67.0706},{"date":"2026-03-03","close":64.9585},{"date":"2026-03-04","close":65.3056},{"date":"2026-03-05","close":64.4726},{"date":"2026-03-06","close":64.2346},{"date":"2026-03-09","close":65.137},{"date":"2026-03-10","close":65.0973},{"date":"2026-03-11","close":65.256},{"date":"2026-03-12","close":63.8479},{"date":"2026-03-13","close":63.6298},{"date":"2026-03-16","close":64.6313},{"date":"2026-03-17","close":65.0577},{"date":"2026-03-18","close":64.195},{"date":"2026-03-19","close":64.433},{"date":"2026-03-20","close":62.8068},{"date":"2026-03-23","close":64.2743},{"date":"2026-03-24","close":63.4017},{"date":"2026-03-25","close":64.423},{"date":"2026-03-26","close":62.9158},{"date":"2026-03-27","close":62.8068},{"date":"2026-03-30","close":62.5688},{"date":"2026-03-31","close":64.1851},{"date":"2026-04-01","close":64.3834},{"date":"2026-04-02","close":64.1256},{"date":"2026-04-06","close":64.3735},{"date":"2026-04-07","close":64.5916},{"date":"2026-04-08","close":67.0507},{"date":"2026-04-09","close":67.1697},{"date":"2026-04-10","close":67.1995},{"date":"2026-04-13","close":67.7647},{"date":"2026-04-14","close":68.4984},{"date":"2026-04-15","close":68.5877},{"date":"2026-04-16","close":68.7463},{"date":"2026-04-17","close":70.1544},{"date":"2026-04-20","close":69.6685},{"date":"2026-04-21","close":68.8257},{"date":"2026-04-22","close":69.6883},{"date":"2026-04-23","close":68.7959},{"date":"2026-04-24","close":69.5594},{"date":"2026-04-27","close":69.4206},{"date":"2026-04-28","close":69.2917},{"date":"2026-04-29","close":69.143},{"date":"2026-04-30","close":70.1048},{"date":"2026-05-01","close":70.2337},{"date":"2026-05-04","close":69.8767},{"date":"2026-05-05","close":70.908},{"date":"2026-05-06","close":72.4152},{"date":"2026-05-07","close":71.6517},{"date":"2026-05-08","close":72.8713},{"date":"2026-05-11","close":72.8911},{"date":"2026-05-12","close":71.5624},{"date":"2026-05-13","close":72.3755},{"date":"2026-05-14","close":72.3061},{"date":"2026-05-15","close":70.7989},{"date":"2026-05-18","close":70.7196},{"date":"2026-05-19","close":70.2833},{"date":"2026-05-20","close":71.3344},{"date":"2026-05-21","close":71.7013},{"date":"2026-05-22","close":71.9392},{"date":"2026-05-26","close":74.0711},{"date":"2026-05-27","close":74.0414},{"date":"2026-05-28","close":74.6958},{"date":"2026-05-29","close":74.8545},{"date":"2026-06-01","close":75.5783},{"date":"2026-06-02","close":75.5486},{"date":"2026-06-03","close":74.7652},{"date":"2026-06-04","close":74.4479},{"date":"2026-06-05","close":70.9576},{"date":"2026-06-08","close":72.0285},{"date":"2026-06-09","close":72.4549},{"date":"2026-06-10","close":71.5723},{"date":"2026-06-11","close":74.1207},{"date":"2026-06-12","close":74.3587},{"date":"2026-06-15","close":76.24},{"date":"2026-06-16","close":75.57},{"date":"2026-06-17","close":75.1},{"date":"2026-06-18","close":76.66},{"date":"2026-06-22","close":76.94},{"date":"2026-06-23","close":74.13},{"date":"2026-06-24","close":74.34},{"date":"2026-06-25","close":74.65},{"date":"2026-06-26","close":74.1},{"date":"2026-06-29","close":74.68},{"date":"2026-06-30","close":75.28},{"date":"2026-07-01","close":74.12},{"date":"2026-07-02","close":73.56},{"date":"2026-07-06","close":74.51},{"date":"2026-07-07","close":72.995},{"date":"2026-07-08","close":73.23},{"date":"2026-07-09","close":74.04},{"date":"2026-07-10","close":74.28},{"date":"2026-07-13","close":72.08},{"date":"2026-07-14","close":72.78},{"date":"2026-07-15","close":72.43},{"date":"2026-07-16","close":71.34},{"date":"2026-07-17","close":70.94},{"date":"2026-07-20","close":70.88},{"date":"2026-07-21","close":72.54},{"date":"2026-07-22","close":72.46},{"date":"2026-07-23","close":72.17},{"date":"2026-07-24","close":71.57},{"date":"2026-07-27","close":71.9},{"date":"2026-07-28","close":70.73},{"date":"2026-07-29","close":69.63},{"date":"2026-07-30","close":71.67},{"date":"2026-07-31","close":71.4},{"date":"2026-08-03","close":71.99},{"date":"2026-08-04","close":73.65},{"date":"2026-08-05","close":73.34},{"date":"2026-08-06","close":73.08},{"date":"2026-08-07","close":73.8},{"date":"2026-08-10","close":73.44},{"date":"2026-08-11","close":73.66},{"date":"2026-08-12","close":74.63},{"date":"2026-08-13","close":74.805},{"date":"2026-08-14","close":74.92},{"date":"2026-08-17","close":75.71},{"date":"2026-08-18","close":74.28},{"date":"2026-08-19","close":74.75},{"date":"2026-08-20","close":74.745},{"date":"2026-08-21","close":74.71},{"date":"2026-08-24","close":74.54},{"date":"2026-08-25","close":75.53},{"date":"2026-08-26","close":75.32},{"date":"2026-08-27","close":75.8},{"date":"2026-08-28","close":75.71},{"date":"2026-08-31","close":75.69},{"date":"2026-09-01","close":75.58},{"date":"2026-09-02","close":75.87},{"date":"2026-09-03","close":76.04},{"date":"2026-09-04","close":76.865},{"date":"2026-09-08","close":76.33},{"date":"2026-09-09","close":76.18},{"date":"2026-09-10","close":74.99},{"date":"2026-09-11","close":75.93},{"date":"2026-09-14","close":74.61},{"date":"2026-09-15","close":74.38},{"date":"2026-09-16","close":74.28},{"date":"2026-09-17","close":75.32},{"date":"2026-09-18","close":75.17},{"date":"2026-09-21","close":76.65},{"date":"2026-09-22","close":76.69},{"date":"2026-09-23","close":75.38},{"date":"2026-09-24","close":74.93},{"date":"2026-09-25","close":75.53},{"date":"2026-09-28","close":74.91},{"date":"2026-09-29","close":74.72},{"date":"2026-09-30","close":74.05},{"date":"2026-10-01","close":74.15},{"date":"2026-10-02","close":74.83},{"date":"2026-10-05","close":75.37},{"date":"2026-10-06","close":75.26},{"date":"2026-10-07","close":74.36},{"date":"2026-10-08","close":73.41},{"date":"2026-10-09","close":74.07},{"date":"2026-10-12","close":73.76},{"date":"2026-10-13","close":73.83},{"date":"2026-10-14","close":72.86},{"date":"2026-10-15","close":72.99},{"date":"2026-10-16","close":72.3},{"date":"2026-10-19","close":72.73},{"date":"2026-10-20","close":72.8},{"date":"2026-10-21","close":72.97},{"date":"2026-10-22","close":71.6}],"chart_data":[{"date":"2024-10-23","open":57.77,"high":57.81,"low":57.49,"close":57.65,"volume":146901,"rsi_14":36.84,"sma_20":62.23,"sma_60":60.41,"sma_120":58.93},{"date":"2024-10-24","open":57.68,"high":57.68,"low":57.43,"close":57.57,"volume":120526,"rsi_14":32.6,"sma_20":62.12,"sma_60":60.45,"sma_120":58.96},{"date":"2024-10-25","open":57.52,"high":57.75,"low":57.47,"close":57.54,"volume":204165,"rsi_14":25.15,"sma_20":62.01,"sma_60":60.49,"sma_120":58.99},{"date":"2024-10-28","open":57.79,"high":57.81,"low":57.68,"close":57.74,"volume":184217,"rsi_14":36.02,"sma_20":61.94,"sma_60":60.55,"sma_120":59.03},{"date":"2024-10-29","open":57.82,"high":57.82,"low":57.19,"close":57.46,"volume":117468,"rsi_14":37.5,"sma_20":61.85,"sma_60":60.62,"sma_120":59.06},{"date":"2024-10-30","open":57.14,"high":57.37,"low":56.75,"close":57.27,"volume":181730,"rsi_14":33.0,"sma_20":61.73,"sma_60":60.68,"sma_120":59.09},{"date":"2024-10-31","open":56.86,"high":57.11,"low":56.85,"close":56.91,"volume":260385,"rsi_14":27.6,"sma_20":61.63,"sma_60":60.74,"sma_120":59.12},{"date":"2024-11-01","open":57.31,"high":57.31,"low":56.94,"close":56.97,"volume":118655,"rsi_14":28.74,"sma_20":61.52,"sma_60":60.78,"sma_120":59.14},{"date":"2024-11-04","open":57.3,"high":57.32,"low":57.04,"close":57.09,"volume":209129,"rsi_14":36.03,"sma_20":61.39,"sma_60":60.82,"sma_120":59.17},{"date":"2024-11-05","open":57.55,"high":57.69,"low":57.54,"close":57.63,"volume":142901,"rsi_14":40.9,"sma_20":61.34,"sma_60":60.87,"sma_120":59.2},{"date":"2024-11-06","open":56.99,"high":57.24,"low":56.9,"close":57.09,"volume":218758,"rsi_14":37.72,"sma_20":61.28,"sma_60":60.91,"sma_120":59.22},{"date":"2024-11-07","open":57.7,"high":57.88,"low":57.6,"close":57.86,"volume":248599,"rsi_14":42.07,"sma_20":61.25,"sma_60":60.96,"sma_120":59.25},{"date":"2024-11-08","open":57.3,"high":57.34,"low":56.94,"close":57.07,"volume":303248,"rsi_14":38.57,"sma_20":61.17,"sma_60":60.99,"sma_120":59.27},{"date":"2024-11-11","open":56.94,"high":56.94,"low":56.71,"close":56.77,"volume":193075,"rsi_14":36.46,"sma_20":61.08,"sma_60":61.0,"sma_120":59.29},{"date":"2024-11-12","open":56.23,"high":56.32,"low":56.06,"close":56.13,"volume":806216,"rsi_14":34.58,"sma_20":60.98,"sma_60":61.0,"sma_120":59.3},{"date":"2024-11-13","open":56.25,"high":56.27,"low":56.06,"close":56.09,"volume":287376,"rsi_14":34.78,"sma_20":60.87,"sma_60":61.0,"sma_120":59.32},{"date":"2024-11-14","open":55.83,"high":55.89,"low":55.68,"close":55.71,"volume":207845,"rsi_14":32.55,"sma_20":60.75,"sma_60":60.98,"sma_120":59.33},{"date":"2024-11-15","open":55.8,"high":55.92,"low":55.59,"close":55.68,"volume":235880,"rsi_14":29.53,"sma_20":60.6,"sma_60":60.98,"sma_120":59.35},{"date":"2024-11-18","open":55.93,"high":56.13,"low":55.88,"close":56.12,"volume":208858,"rsi_14":37.14,"sma_20":60.49,"sma_60":60.96,"sma_120":59.37},{"date":"2024-11-19","open":55.99,"high":56.27,"low":55.99,"close":56.17,"volume":206240,"rsi_14":39.11,"sma_20":60.39,"sma_60":60.95,"sma_120":59.4},{"date":"2024-11-20","open":56.09,"high":56.09,"low":55.91,"close":56.07,"volume":128220,"rsi_14":41.26,"sma_20":60.31,"sma_60":60.94,"sma_120":59.43},{"date":"2024-11-21","open":56.11,"high":56.15,"low":55.95,"close":56.13,"volume":171753,"rsi_14":41.26,"sma_20":60.23,"sma_60":60.93,"sma_120":59.45},{"date":"2024-11-22","open":55.93,"high":56.21,"low":55.93,"close":56.21,"volume":151072,"rsi_14":40.67,"sma_20":60.16,"sma_60":60.92,"sma_120":59.48},{"date":"2024-11-25","open":56.5,"high":56.5,"low":56.16,"close":56.25,"volume":303469,"rsi_14":33.7,"sma_20":60.08,"sma_60":60.92,"sma_120":59.5},{"date":"2024-11-26","open":56.21,"high":56.22,"low":56.08,"close":56.16,"volume":196874,"rsi_14":37.72,"sma_20":60.01,"sma_60":60.92,"sma_120":59.52},{"date":"2024-11-27","open":56.55,"high":56.55,"low":56.2,"close":56.4,"volume":148877,"rsi_14":27.67,"sma_20":59.97,"sma_60":60.92,"sma_120":59.54},{"date":"2024-11-29","open":56.05,"high":56.41,"low":55.86,"close":56.4,"volume":232812,"rsi_14":36.36,"sma_20":59.94,"sma_60":60.92,"sma_120":59.56},{"date":"2024-12-02","open":56.36,"high":56.48,"low":56.25,"close":56.47,"volume":283329,"rsi_14":43.33,"sma_20":59.91,"sma_60":60.93,"sma_120":59.59},{"date":"2024-12-03","open":56.41,"high":56.55,"low":56.19,"close":56.55,"volume":280402,"rsi_14":62.22,"sma_20":59.88,"sma_60":60.94,"sma_120":59.62},{"date":"2024-12-04","open":56.58,"high":56.65,"low":56.5,"close":56.59,"volume":245140,"rsi_14":65.0,"sma_20":59.83,"sma_60":60.95,"sma_120":59.65},{"date":"2024-12-05","open":56.75,"high":56.98,"low":56.75,"close":56.93,"volume":187441,"rsi_14":86.93,"sma_20":59.82,"sma_60":60.96,"sma_120":59.68},{"date":"2024-12-06","open":57.12,"high":57.12,"low":56.87,"close":56.94,"volume":161287,"rsi_14":88.51,"sma_20":59.77,"sma_60":60.97,"sma_120":59.71},{"date":"2024-12-09","open":57.5,"high":57.83,"low":57.5,"close":57.62,"volume":352667,"rsi_14":89.95,"sma_20":59.8,"sma_60":60.99,"sma_120":59.75},{"date":"2024-12-10","open":57.17,"high":57.22,"low":56.99,"close":57.08,"volume":210957,"rsi_14":69.32,"sma_20":59.82,"sma_60":61.0,"sma_120":59.78},{"date":"2024-12-11","open":57.12,"high":57.21,"low":56.89,"close":57.21,"volume":188803,"rsi_14":73.91,"sma_20":59.88,"sma_60":61.0,"sma_120":59.81},{"date":"2024-12-12","open":56.98,"high":57.11,"low":56.91,"close":57.0,"volume":204494,"rsi_14":67.16,"sma_20":59.92,"sma_60":61.01,"sma_120":59.84},{"date":"2024-12-13","open":57.1,"high":57.1,"low":56.84,"close":56.96,"volume":186451,"rsi_14":65.15,"sma_20":59.99,"sma_60":61.0,"sma_120":59.87},{"date":"2024-12-16","open":56.85,"high":56.99,"low":56.76,"close":56.95,"volume":291896,"rsi_14":64.37,"sma_20":60.06,"sma_60":60.99,"sma_120":59.9},{"date":"2024-12-17","open":56.47,"high":56.62,"low":56.33,"close":56.58,"volume":211230,"rsi_14":38.98,"sma_20":60.01,"sma_60":60.95,"sma_120":59.91},{"date":"2024-12-18","open":56.5,"high":56.63,"low":55.74,"close":55.82,"volume":329144,"rsi_14":29.55,"sma_20":59.92,"sma_60":60.87,"sma_120":59.92},{"date":"2024-12-19","open":56.18,"high":56.26,"low":55.91,"close":55.91,"volume":414188,"rsi_14":30.83,"sma_20":59.85,"sma_60":60.79,"sma_120":59.92},{"date":"2024-12-20","open":56.01,"high":56.18,"low":55.57,"close":55.98,"volume":458740,"rsi_14":30.69,"sma_20":59.77,"sma_60":60.71,"sma_120":59.93},{"date":"2024-12-23","open":56.16,"high":56.3,"low":55.98,"close":56.19,"volume":1594710,"rsi_14":32.61,"sma_20":59.7,"sma_60":60.62,"sma_120":59.93},{"date":"2024-12-24","open":56.32,"high":56.42,"low":56.26,"close":56.39,"volume":154120,"rsi_14":34.67,"sma_20":59.64,"sma_60":60.55,"sma_120":59.94},{"date":"2024-12-26","open":56.26,"high":56.44,"low":56.26,"close":56.43,"volume":117195,"rsi_14":30.41,"sma_20":59.58,"sma_60":60.48,"sma_120":59.94},{"date":"2024-12-27","open":56.21,"high":56.37,"low":56.21,"close":56.28,"volume":267351,"rsi_14":29.31,"sma_20":59.51,"sma_60":60.4,"sma_120":59.94},{"date":"2024-12-30","open":56.16,"high":56.22,"low":55.98,"close":56.06,"volume":272920,"rsi_14":16.67,"sma_20":59.42,"sma_60":60.33,"sma_120":59.94},{"date":"2024-12-31","open":56.08,"high":56.1,"low":55.91,"close":55.96,"volume":203004,"rsi_14":18.58,"sma_20":59.33,"sma_60":60.25,"sma_120":59.94},{"date":"2025-01-02","open":56.04,"high":56.04,"low":55.73,"close":55.78,"volume":213684,"rsi_14":15.18,"sma_20":59.22,"sma_60":60.16,"sma_120":59.93},{"date":"2025-01-03","open":55.92,"high":55.98,"low":55.83,"close":55.94,"volume":248940,"rsi_14":19.51,"sma_20":59.11,"sma_60":60.09,"sma_120":59.93},{"date":"2025-01-06","open":56.15,"high":56.23,"low":55.89,"close":55.93,"volume":410249,"rsi_14":19.66,"sma_20":58.99,"sma_60":60.03,"sma_120":59.92},{"date":"2025-01-07","open":56.12,"high":56.17,"low":55.7,"close":55.7,"volume":276461,"rsi_14":18.6,"sma_20":58.86,"sma_60":59.96,"sma_120":59.91},{"date":"2025-01-08","open":55.59,"high":55.83,"low":55.59,"close":55.8,"volume":290665,"rsi_14":34.73,"sma_20":58.69,"sma_60":59.89,"sma_120":59.91},{"date":"2025-01-10","open":55.27,"high":55.82,"low":55.11,"close":55.18,"volume":626556,"rsi_14":36.55,"sma_20":58.52,"sma_60":59.81,"sma_120":59.9},{"date":"2025-01-13","open":54.88,"high":55.11,"low":54.81,"close":55.07,"volume":431756,"rsi_14":32.67,"sma_20":58.34,"sma_60":59.73,"sma_120":59.89},{"date":"2025-01-14","open":55.33,"high":55.39,"low":55.19,"close":55.36,"volume":559935,"rsi_14":38.32,"sma_20":58.19,"sma_60":59.66,"sma_120":59.88},{"date":"2025-01-15","open":55.67,"high":55.8,"low":55.6,"close":55.78,"volume":609231,"rsi_14":42.71,"sma_20":58.05,"sma_60":59.6,"sma_120":59.88},{"date":"2025-01-16","open":55.73,"high":55.73,"low":55.36,"close":55.54,"volume":317710,"rsi_14":35.23,"sma_20":57.91,"sma_60":59.52,"sma_120":59.88},{"date":"2025-01-17","open":55.64,"high":55.96,"low":55.64,"close":55.79,"volume":287637,"rsi_14":39.5,"sma_20":57.87,"sma_60":59.46,"sma_120":59.88},{"date":"2025-01-21","open":56.05,"high":56.2,"low":55.9,"close":56.16,"volume":523335,"rsi_14":48.25,"sma_20":57.89,"sma_60":59.4,"sma_120":59.88},{"date":"2025-01-22","open":56.18,"high":56.26,"low":56.09,"close":56.09,"volume":187639,"rsi_14":50.61,"sma_20":57.9,"sma_60":59.35,"sma_120":59.88},{"date":"2025-01-23","open":56.19,"high":56.43,"low":56.19,"close":56.3,"volume":215358,"rsi_14":55.19,"sma_20":57.91,"sma_60":59.31,"sma_120":59.88},{"date":"2025-01-24","open":56.45,"high":56.66,"low":56.42,"close":56.48,"volume":202679,"rsi_14":60.83,"sma_20":57.93,"sma_60":59.26,"sma_120":59.88},{"date":"2025-01-27","open":55.48,"high":56.3,"low":55.48,"close":56.3,"volume":229385,"rsi_14":55.46,"sma_20":57.92,"sma_60":59.22,"sma_120":59.88},{"date":"2025-01-28","open":56.21,"high":56.3,"low":56.0,"close":56.3,"volume":219739,"rsi_14":55.62,"sma_20":57.92,"sma_60":59.17,"sma_120":59.9},{"date":"2025-01-29","open":56.53,"high":56.53,"low":56.14,"close":56.19,"volume":228291,"rsi_14":57.85,"sma_20":57.91,"sma_60":59.13,"sma_120":59.91},{"date":"2025-01-30","open":56.27,"high":56.69,"low":56.27,"close":56.59,"volume":306486,"rsi_14":61.41,"sma_20":57.94,"sma_60":59.1,"sma_120":59.92},{"date":"2025-01-31","open":56.66,"high":56.66,"low":56.22,"close":56.28,"volume":394416,"rsi_14":67.7,"sma_20":57.96,"sma_60":59.07,"sma_120":59.92},{"date":"2025-02-03","open":55.97,"high":56.47,"low":55.97,"close":56.44,"volume":548491,"rsi_14":71.65,"sma_20":57.99,"sma_60":59.03,"sma_120":59.93},{"date":"2025-02-04","open":56.65,"high":56.86,"low":56.57,"close":56.74,"volume":434285,"rsi_14":71.73,"sma_20":58.03,"sma_60":58.99,"sma_120":59.93},{"date":"2025-02-05","open":56.65,"high":56.76,"low":56.55,"close":56.73,"volume":266401,"rsi_14":67.25,"sma_20":58.07,"sma_60":58.96,"sma_120":59.94},{"date":"2025-02-06","open":56.6,"high":56.72,"low":56.38,"close":56.72,"volume":249404,"rsi_14":73.11,"sma_20":58.13,"sma_60":58.92,"sma_120":59.94},{"date":"2025-02-07","open":56.88,"high":56.97,"low":56.54,"close":56.64,"volume":261509,"rsi_14":68.02,"sma_20":58.17,"sma_60":58.89,"sma_120":59.94},{"date":"2025-02-10","open":56.67,"high":56.86,"low":56.45,"close":56.85,"volume":219331,"rsi_14":65.5,"sma_20":58.26,"sma_60":58.87,"sma_120":59.93},{"date":"2025-02-11","open":56.48,"high":56.74,"low":55.97,"close":56.6,"volume":331889,"rsi_14":60.48,"sma_20":58.34,"sma_60":58.85,"sma_120":59.92},{"date":"2025-02-12","open":56.51,"high":56.86,"low":55.97,"close":56.79,"volume":210070,"rsi_14":60.32,"sma_20":58.41,"sma_60":58.84,"sma_120":59.92},{"date":"2025-02-13","open":56.4,"high":57.09,"low":56.4,"close":57.09,"volume":226128,"rsi_14":62.16,"sma_20":58.48,"sma_60":58.84,"sma_120":59.91},{"date":"2025-02-14","open":57.1,"high":57.1,"low":55.97,"close":57.08,"volume":356806,"rsi_14":66.8,"sma_20":58.56,"sma_60":58.84,"sma_120":59.91},{"date":"2025-02-18","open":56.96,"high":57.03,"low":56.81,"close":57.0,"volume":257239,"rsi_14":64.66,"sma_20":58.62,"sma_60":58.83,"sma_120":59.9},{"date":"2025-02-19","open":56.88,"high":56.88,"low":56.76,"close":56.84,"volume":247026,"rsi_14":63.14,"sma_20":58.66,"sma_60":58.82,"sma_120":59.89},{"date":"2025-02-20","open":57.1,"high":57.22,"low":56.91,"close":57.21,"volume":252079,"rsi_14":62.85,"sma_20":58.71,"sma_60":58.82,"sma_120":59.88},{"date":"2025-02-21","open":57.24,"high":57.26,"low":56.81,"close":56.9,"volume":241774,"rsi_14":62.6,"sma_20":58.75,"sma_60":58.81,"sma_120":59.87},{"date":"2025-02-24","open":56.86,"high":56.88,"low":56.66,"close":56.66,"volume":349072,"rsi_14":54.41,"sma_20":58.75,"sma_60":58.79,"sma_120":59.86},{"date":"2025-02-25","open":56.57,"high":56.63,"low":56.47,"close":56.6,"volume":413444,"rsi_14":46.84,"sma_20":58.77,"sma_60":58.78,"sma_120":59.85},{"date":"2025-02-26","open":56.74,"high":56.97,"low":56.69,"close":56.72,"volume":272107,"rsi_14":49.8,"sma_20":58.79,"sma_60":58.76,"sma_120":59.84},{"date":"2025-02-27","open":56.44,"high":56.44,"low":55.34,"close":56.03,"volume":327617,"rsi_14":38.75,"sma_20":58.78,"sma_60":58.74,"sma_120":59.83},{"date":"2025-02-28","open":55.14,"high":55.59,"low":55.14,"close":55.44,"volume":526693,"rsi_14":33.24,"sma_20":58.72,"sma_60":58.7,"sma_120":59.81},{"date":"2025-03-03","open":55.82,"high":55.93,"low":55.36,"close":55.45,"volume":530218,"rsi_14":29.46,"sma_20":58.68,"sma_60":58.65,"sma_120":59.79},{"date":"2025-03-04","open":55.45,"high":55.69,"low":55.21,"close":55.53,"volume":327799,"rsi_14":33.43,"sma_20":58.63,"sma_60":58.61,"sma_120":59.78},{"date":"2025-03-05","open":56.04,"high":56.31,"low":55.98,"close":56.22,"volume":332653,"rsi_14":42.38,"sma_20":58.61,"sma_60":58.58,"sma_120":59.77},{"date":"2025-03-06","open":56.13,"high":56.31,"low":56.04,"close":56.04,"volume":365619,"rsi_14":35.47,"sma_20":58.57,"sma_60":58.55,"sma_120":59.75},{"date":"2025-03-07","open":56.15,"high":56.25,"low":55.88,"close":56.21,"volume":218621,"rsi_14":38.52,"sma_20":58.54,"sma_60":58.51,"sma_120":59.74},{"date":"2025-03-10","open":55.76,"high":55.83,"low":55.34,"close":55.57,"volume":284951,"rsi_14":33.56,"sma_20":58.49,"sma_60":58.45,"sma_120":59.72},{"date":"2025-03-11","open":55.65,"high":56.11,"low":55.64,"close":55.91,"volume":550403,"rsi_14":39.74,"sma_20":58.44,"sma_60":58.41,"sma_120":59.7},{"date":"2025-03-12","open":55.73,"high":55.9,"low":55.66,"close":55.8,"volume":373152,"rsi_14":33.41,"sma_20":58.4,"sma_60":58.36,"sma_120":59.68},{"date":"2025-03-13","open":55.68,"high":55.91,"low":55.68,"close":55.77,"volume":456551,"rsi_14":35.77,"sma_20":58.35,"sma_60":58.31,"sma_120":59.66},{"date":"2025-03-14","open":56.2,"high":56.48,"low":56.19,"close":56.46,"volume":300744,"rsi_14":47.71,"sma_20":58.31,"sma_60":58.28,"sma_120":59.64},{"date":"2025-03-17","open":56.46,"high":56.89,"low":56.46,"close":56.82,"volume":381753,"rsi_14":52.35,"sma_20":58.3,"sma_60":58.26,"sma_120":59.62},{"date":"2025-03-18","open":56.81,"high":56.81,"low":56.59,"close":56.74,"volume":217014,"rsi_14":50.21,"sma_20":58.29,"sma_60":58.26,"sma_120":59.6},{"date":"2025-03-19","open":56.64,"high":56.74,"low":56.51,"close":56.66,"volume":212860,"rsi_14":57.86,"sma_20":58.28,"sma_60":58.27,"sma_120":59.57},{"date":"2025-03-20","open":56.31,"high":56.55,"low":56.09,"close":56.48,"volume":183574,"rsi_14":64.29,"sma_20":58.24,"sma_60":58.28,"sma_120":59.54},{"date":"2025-03-21","open":56.36,"high":56.52,"low":56.32,"close":56.47,"volume":197971,"rsi_14":64.02,"sma_20":58.22,"sma_60":58.29,"sma_120":59.5},{"date":"2025-03-24","open":56.55,"high":56.79,"low":56.55,"close":56.73,"volume":243373,"rsi_14":65.74,"sma_20":58.22,"sma_60":58.3,"sma_120":59.46},{"date":"2025-03-25","open":56.5,"high":56.81,"low":56.5,"close":56.75,"volume":171421,"rsi_14":58.41,"sma_20":58.23,"sma_60":58.31,"sma_120":59.43},{"date":"2025-03-26","open":56.77,"high":56.77,"low":56.47,"close":56.59,"volume":199352,"rsi_14":58.77,"sma_20":58.22,"sma_60":58.31,"sma_120":59.4},{"date":"2025-03-27","open":56.73,"high":56.91,"low":56.68,"close":56.8,"volume":180643,"rsi_14":59.27,"sma_20":58.26,"sma_60":58.32,"sma_120":59.36},{"date":"2025-03-28","open":56.48,"high":56.49,"low":56.16,"close":56.27,"volume":284480,"rsi_14":61.32,"sma_20":58.3,"sma_60":58.32,"sma_120":59.33},{"date":"2025-03-31","open":55.97,"high":56.34,"low":55.87,"close":56.3,"volume":560424,"rsi_14":56.99,"sma_20":58.35,"sma_60":58.33,"sma_120":59.29},{"date":"2025-04-01","open":56.15,"high":56.34,"low":56.02,"close":56.31,"volume":247243,"rsi_14":59.42,"sma_20":58.39,"sma_60":58.34,"sma_120":59.25},{"date":"2025-04-02","open":56.42,"high":56.61,"low":56.33,"close":56.52,"volume":259658,"rsi_14":63.27,"sma_20":58.4,"sma_60":58.35,"sma_120":59.22},{"date":"2025-04-03","open":55.71,"high":56.17,"low":55.71,"close":55.99,"volume":289493,"rsi_14":41.16,"sma_20":58.4,"sma_60":58.35,"sma_120":59.19},{"date":"2025-04-04","open":54.79,"high":54.8,"low":53.77,"close":53.92,"volume":584388,"rsi_14":16.96,"sma_20":58.28,"sma_60":58.32,"sma_120":59.14},{"date":"2025-04-07","open":52.07,"high":53.37,"low":51.98,"close":52.22,"volume":797245,"rsi_14":12.38,"sma_20":58.11,"sma_60":58.26,"sma_120":59.07},{"date":"2025-04-08","open":53.4,"high":53.58,"low":52.03,"close":52.33,"volume":1054076,"rsi_14":14.08,"sma_20":57.92,"sma_60":58.21,"sma_120":59.01},{"date":"2025-04-09","open":52.63,"high":54.68,"low":52.48,"close":54.48,"volume":870902,"rsi_14":37.52,"sma_20":57.86,"sma_60":58.2,"sma_120":58.97},{"date":"2025-04-10","open":54.74,"high":54.74,"low":53.68,"close":54.15,"volume":888343,"rsi_14":36.08,"sma_20":57.77,"sma_60":58.18,"sma_120":58.92},{"date":"2025-04-11","open":54.7,"high":55.36,"low":54.52,"close":55.25,"volume":994026,"rsi_14":41.88,"sma_20":57.71,"sma_60":58.17,"sma_120":58.88},{"date":"2025-04-14","open":55.48,"high":55.65,"low":55.35,"close":55.52,"volume":198576,"rsi_14":43.43,"sma_20":57.64,"sma_60":58.17,"sma_120":58.84},{"date":"2025-04-15","open":55.75,"high":55.89,"low":55.64,"close":55.69,"volume":401934,"rsi_14":45.23,"sma_20":57.59,"sma_60":58.17,"sma_120":58.81},{"date":"2025-04-16","open":55.64,"high":55.97,"low":55.52,"close":55.63,"volume":259861,"rsi_14":43.69,"sma_20":57.53,"sma_60":58.16,"sma_120":58.78},{"date":"2025-04-17","open":55.88,"high":56.08,"low":55.78,"close":55.8,"volume":241551,"rsi_14":47.34,"sma_20":57.5,"sma_60":58.15,"sma_120":58.75},{"date":"2025-04-21","open":56.13,"high":56.17,"low":55.71,"close":55.99,"volume":165277,"rsi_14":48.29,"sma_20":57.47,"sma_60":58.15,"sma_120":58.73},{"date":"2025-04-22","open":56.32,"high":56.65,"low":56.31,"close":56.41,"volume":272369,"rsi_14":50.56,"sma_20":57.46,"sma_60":58.14,"sma_120":58.7},{"date":"2025-04-23","open":56.77,"high":56.96,"low":56.56,"close":56.63,"volume":209731,"rsi_14":50.56,"sma_20":57.45,"sma_60":58.15,"sma_120":58.68},{"date":"2025-04-24","open":56.79,"high":57.25,"low":56.76,"close":57.2,"volume":231549,"rsi_14":56.39,"sma_20":57.48,"sma_60":58.17,"sma_120":58.67},{"date":"2025-04-25","open":56.63,"high":56.89,"low":56.56,"close":56.84,"volume":179298,"rsi_14":68.64,"sma_20":57.48,"sma_60":58.18,"sma_120":58.65},{"date":"2025-04-28","open":56.98,"high":57.33,"low":56.8,"close":57.01,"volume":196639,"rsi_14":88.04,"sma_20":57.52,"sma_60":58.18,"sma_120":58.64},{"date":"2025-04-29","open":57.01,"high":57.26,"low":57.01,"close":57.15,"volume":136060,"rsi_14":88.09,"sma_20":57.57,"sma_60":58.2,"sma_120":58.63},{"date":"2025-04-30","open":57.17,"high":57.5,"low":57.11,"close":57.43,"volume":283384,"rsi_14":83.08,"sma_20":57.63,"sma_60":58.22,"sma_120":58.62},{"date":"2025-05-01","open":57.43,"high":57.48,"low":57.25,"close":57.25,"volume":128294,"rsi_14":86.07,"sma_20":57.66,"sma_60":58.23,"sma_120":58.61},{"date":"2025-05-02","open":58.54,"high":58.54,"low":58.22,"close":58.36,"volume":201475,"rsi_14":86.13,"sma_20":57.79,"sma_60":58.25,"sma_120":58.61},{"date":"2025-05-05","open":58.79,"high":59.03,"low":58.79,"close":58.9,"volume":174639,"rsi_14":86.95,"sma_20":58.04,"sma_60":58.29,"sma_120":58.6},{"date":"2025-05-06","open":58.56,"high":58.88,"low":58.56,"close":58.77,"volume":157052,"rsi_14":83.86,"sma_20":58.38,"sma_60":58.33,"sma_120":58.61},{"date":"2025-05-07","open":58.52,"high":58.52,"low":58.17,"close":58.31,"volume":258629,"rsi_14":77.15,"sma_20":58.69,"sma_60":58.35,"sma_120":58.61},{"date":"2025-05-08","open":58.15,"high":58.16,"low":57.76,"close":57.91,"volume":156924,"rsi_14":70.39,"sma_20":58.87,"sma_60":58.38,"sma_120":58.61},{"date":"2025-05-09","open":58.29,"high":58.52,"low":58.22,"close":58.33,"volume":151257,"rsi_14":71.66,"sma_20":59.09,"sma_60":58.4,"sma_120":58.62},{"date":"2025-05-12","open":59.05,"high":59.18,"low":58.92,"close":59.07,"volume":175537,"rsi_14":73.19,"sma_20":59.29,"sma_60":58.44,"sma_120":58.64},{"date":"2025-05-13","open":58.76,"high":59.18,"low":58.76,"close":59.1,"volume":301898,"rsi_14":72.3,"sma_20":59.47,"sma_60":58.47,"sma_120":58.66},{"date":"2025-05-14","open":59.35,"high":59.35,"low":59.16,"close":59.25,"volume":237594,"rsi_14":70.0,"sma_20":59.66,"sma_60":58.51,"sma_120":58.67},{"date":"2025-05-15","open":59.26,"high":59.49,"low":59.24,"close":59.47,"volume":175691,"rsi_14":76.5,"sma_20":59.85,"sma_60":58.56,"sma_120":58.69},{"date":"2025-05-16","open":59.34,"high":59.39,"low":59.2,"close":59.38,"volume":194237,"rsi_14":74.16,"sma_20":60.04,"sma_60":58.59,"sma_120":58.71},{"date":"2025-05-19","open":59.13,"high":59.61,"low":59.13,"close":59.57,"volume":150874,"rsi_14":74.46,"sma_20":60.23,"sma_60":58.64,"sma_120":58.72},{"date":"2025-05-20","open":59.29,"high":59.41,"low":59.14,"close":59.38,"volume":289976,"rsi_14":70.04,"sma_20":60.38,"sma_60":58.69,"sma_120":58.74},{"date":"2025-05-21","open":59.54,"high":59.71,"low":59.38,"close":59.4,"volume":318910,"rsi_14":72.8,"sma_20":60.52,"sma_60":58.73,"sma_120":58.76},{"date":"2025-05-22","open":59.23,"high":59.36,"low":59.16,"close":59.29,"volume":201502,"rsi_14":62.44,"sma_20":60.63,"sma_60":58.78,"sma_120":58.77},{"date":"2025-05-23","open":59.34,"high":59.61,"low":59.33,"close":59.55,"volume":216609,"rsi_14":59.38,"sma_20":60.77,"sma_60":58.84,"sma_120":58.79},{"date":"2025-05-27","open":59.34,"high":59.42,"low":58.92,"close":59.38,"volume":278157,"rsi_14":58.73,"sma_20":60.89,"sma_60":58.91,"sma_120":58.8},{"date":"2025-05-28","open":59.35,"high":59.41,"low":59.23,"close":59.29,"volume":275589,"rsi_14":65.63,"sma_20":61.01,"sma_60":58.97,"sma_120":58.81},{"date":"2025-05-29","open":59.33,"high":59.34,"low":58.97,"close":59.24,"volume":193188,"rsi_14":74.13,"sma_20":61.1,"sma_60":59.04,"sma_120":58.83},{"date":"2025-05-30","open":58.79,"high":58.94,"low":58.55,"close":58.79,"volume":362338,"rsi_14":58.13,"sma_20":61.18,"sma_60":59.08,"sma_120":58.83},{"date":"2025-06-02","open":58.91,"high":59.02,"low":58.76,"close":59.02,"volume":530512,"rsi_14":48.95,"sma_20":61.21,"sma_60":59.13,"sma_120":58.84},{"date":"2025-06-03","open":58.92,"high":59.11,"low":58.92,"close":59.06,"volume":218162,"rsi_14":49.16,"sma_20":61.22,"sma_60":59.18,"sma_120":58.85},{"date":"2025-06-04","open":59.34,"high":59.34,"low":59.2,"close":59.3,"volume":221721,"rsi_14":51.01,"sma_20":61.25,"sma_60":59.25,"sma_120":58.85},{"date":"2025-06-05","open":59.47,"high":59.61,"low":59.38,"close":59.44,"volume":277378,"rsi_14":49.37,"sma_20":61.31,"sma_60":59.31,"sma_120":58.86},{"date":"2025-06-06","open":59.4,"high":59.71,"low":59.4,"close":59.7,"volume":303106,"rsi_14":56.56,"sma_20":61.4,"sma_60":59.38,"sma_120":58.87},{"date":"2025-06-09","open":59.76,"high":60.06,"low":59.76,"close":59.93,"volume":313118,"rsi_14":57.14,"sma_20":61.48,"sma_60":59.45,"sma_120":58.88},{"date":"2025-06-10","open":60.01,"high":60.15,"low":59.98,"close":60.06,"volume":355698,"rsi_14":64.03,"sma_20":61.53,"sma_60":59.51,"sma_120":58.9},{"date":"2025-06-11","open":60.2,"high":60.37,"low":60.2,"close":60.21,"volume":472812,"rsi_14":65.66,"sma_20":61.59,"sma_60":59.57,"sma_120":58.91},{"date":"2025-06-12","open":60.09,"high":60.28,"low":60.09,"close":60.28,"volume":291027,"rsi_14":69.73,"sma_20":61.64,"sma_60":59.63,"sma_120":58.94},{"date":"2025-06-13","open":59.36,"high":59.76,"low":59.35,"close":59.66,"volume":374849,"rsi_14":52.01,"sma_20":61.65,"sma_60":59.68,"sma_120":58.98},{"date":"2025-06-16","open":60.13,"high":60.34,"low":60.06,"close":60.12,"volume":346009,"rsi_14":50.82,"sma_20":61.66,"sma_60":59.73,"sma_120":59.01},{"date":"2025-06-17","open":59.91,"high":59.91,"low":59.57,"close":59.58,"volume":346022,"rsi_14":44.03,"sma_20":61.62,"sma_60":59.77,"sma_120":59.03},{"date":"2025-06-18","open":59.68,"high":59.7,"low":59.5,"close":59.56,"volume":307292,"rsi_14":44.41,"sma_20":61.59,"sma_60":59.81,"sma_120":59.06},{"date":"2025-06-20","open":59.8,"high":59.8,"low":59.42,"close":59.44,"volume":322864,"rsi_14":49.36,"sma_20":61.56,"sma_60":59.84,"sma_120":59.08},{"date":"2025-06-23","open":59.34,"high":59.78,"low":59.31,"close":59.78,"volume":506774,"rsi_14":51.08,"sma_20":61.55,"sma_60":59.89,"sma_120":59.1},{"date":"2025-06-24","open":60.43,"high":60.67,"low":60.28,"close":60.63,"volume":201116,"rsi_14":61.03,"sma_20":61.57,"sma_60":59.94,"sma_120":59.13},{"date":"2025-06-25","open":60.63,"high":60.94,"low":60.63,"close":60.94,"volume":274951,"rsi_14":61.59,"sma_20":61.61,"sma_60":60.01,"sma_120":59.17},{"date":"2025-06-26","open":61.28,"high":61.31,"low":61.01,"close":61.28,"volume":385950,"rsi_14":63.36,"sma_20":61.68,"sma_60":60.08,"sma_120":59.21},{"date":"2025-06-27","open":61.24,"high":61.26,"low":60.9,"close":61.12,"volume":189086,"rsi_14":58.68,"sma_20":61.74,"sma_60":60.15,"sma_120":59.25},{"date":"2025-06-30","open":61.07,"high":61.32,"low":61.01,"close":61.32,"volume":389294,"rsi_14":58.33,"sma_20":61.83,"sma_60":60.23,"sma_120":59.29},{"date":"2025-07-01","open":61.23,"high":61.38,"low":61.23,"close":61.32,"volume":104044,"rsi_14":56.9,"sma_20":61.92,"sma_60":60.31,"sma_120":59.33},{"date":"2025-07-02","open":61.33,"high":61.61,"low":61.2,"close":61.6,"volume":289357,"rsi_14":58.33,"sma_20":62.01,"sma_60":60.43,"sma_120":59.37},{"date":"2025-07-03","open":61.63,"high":61.86,"low":61.63,"close":61.83,"volume":202702,"rsi_14":59.86,"sma_20":62.1,"sma_60":60.58,"sma_120":59.42},{"date":"2025-07-07","open":61.38,"high":61.68,"low":61.37,"close":61.44,"volume":312435,"rsi_14":63.35,"sma_20":62.17,"sma_60":60.72,"sma_120":59.47},{"date":"2025-07-08","open":61.58,"high":61.58,"low":61.18,"close":61.55,"volume":325682,"rsi_14":68.34,"sma_20":62.23,"sma_60":60.83,"sma_120":59.52},{"date":"2025-07-09","open":61.43,"high":61.43,"low":61.0,"close":61.39,"volume":268214,"rsi_14":75.98,"sma_20":62.27,"sma_60":60.95,"sma_120":59.56},{"date":"2025-07-10","open":61.41,"high":61.44,"low":61.28,"close":61.43,"volume":229179,"rsi_14":76.67,"sma_20":62.3,"sma_60":61.04,"sma_120":59.6},{"date":"2025-07-11","open":61.24,"high":61.41,"low":61.24,"close":61.32,"volume":233851,"rsi_14":76.67,"sma_20":62.32,"sma_60":61.13,"sma_120":59.65},{"date":"2025-07-14","open":61.4,"high":61.52,"low":61.23,"close":61.51,"volume":193952,"rsi_14":75.65,"sma_20":62.35,"sma_60":61.22,"sma_120":59.69},{"date":"2025-07-15","open":61.6,"high":61.6,"low":61.25,"close":61.29,"volume":237123,"rsi_14":61.92,"sma_20":62.4,"sma_60":61.3,"sma_120":59.73},{"date":"2025-07-16","open":61.26,"high":61.5,"low":61.16,"close":61.49,"volume":201491,"rsi_14":60.52,"sma_20":62.47,"sma_60":61.39,"sma_120":59.77},{"date":"2025-07-17","open":61.35,"high":61.65,"low":61.32,"close":61.65,"volume":207182,"rsi_14":57.54,"sma_20":62.57,"sma_60":61.47,"sma_120":59.81},{"date":"2025-07-18","open":61.5,"high":61.66,"low":61.4,"close":61.43,"volume":164913,"rsi_14":56.2,"sma_20":62.67,"sma_60":61.55,"sma_120":59.85},{"date":"2025-07-21","open":61.66,"high":61.75,"low":61.5,"close":61.65,"volume":287855,"rsi_14":56.54,"sma_20":62.78,"sma_60":61.62,"sma_120":59.89},{"date":"2025-07-22","open":61.55,"high":61.69,"low":61.17,"close":61.69,"volume":267315,"rsi_14":57.2,"sma_20":62.88,"sma_60":61.69,"sma_120":59.93},{"date":"2025-07-23","open":61.87,"high":62.12,"low":61.85,"close":62.12,"volume":275008,"rsi_14":59.5,"sma_20":62.96,"sma_60":61.77,"sma_120":59.97},{"date":"2025-07-24","open":61.89,"high":61.89,"low":61.36,"close":61.73,"volume":173240,"rsi_14":48.14,"sma_20":63.0,"sma_60":61.83,"sma_120":60.01},{"date":"2025-07-25","open":61.54,"high":61.56,"low":61.38,"close":61.54,"volume":282027,"rsi_14":51.82,"sma_20":63.01,"sma_60":61.9,"sma_120":60.05},{"date":"2025-07-28","open":61.2,"high":61.24,"low":61.02,"close":61.1,"volume":381428,"rsi_14":42.53,"sma_20":63.01,"sma_60":61.95,"sma_120":60.08},{"date":"2025-07-29","open":61.28,"high":61.28,"low":61.09,"close":61.16,"volume":335388,"rsi_14":45.79,"sma_20":63.0,"sma_60":62.0,"sma_120":60.11},{"date":"2025-07-30","open":61.15,"high":61.18,"low":60.88,"close":60.99,"volume":683102,"rsi_14":42.58,"sma_20":62.98,"sma_60":62.04,"sma_120":60.15},{"date":"2025-07-31","open":60.73,"high":60.73,"low":60.48,"close":60.51,"volume":598727,"rsi_14":38.04,"sma_20":62.93,"sma_60":62.05,"sma_120":60.17},{"date":"2025-08-01","open":60.35,"high":60.56,"low":60.33,"close":60.48,"volume":364539,"rsi_14":33.94,"sma_20":62.86,"sma_60":62.07,"sma_120":60.2},{"date":"2025-08-04","open":61.01,"high":61.15,"low":60.81,"close":60.94,"volume":209634,"rsi_14":44.92,"sma_20":62.83,"sma_60":62.1,"sma_120":60.23},{"date":"2025-08-05","open":61.19,"high":61.51,"low":61.18,"close":61.22,"volume":311567,"rsi_14":45.98,"sma_20":62.81,"sma_60":62.15,"sma_120":60.26},{"date":"2025-08-06","open":61.15,"high":61.3,"low":61.13,"close":61.28,"volume":252403,"rsi_14":44.6,"sma_20":62.81,"sma_60":62.19,"sma_120":60.29},{"date":"2025-08-07","open":61.5,"high":61.69,"low":61.39,"close":61.52,"volume":270245,"rsi_14":51.13,"sma_20":62.81,"sma_60":62.22,"sma_120":60.33},{"date":"2025-08-08","open":61.22,"high":61.48,"low":61.22,"close":61.45,"volume":240082,"rsi_14":46.9,"sma_20":62.82,"sma_60":62.24,"sma_120":60.36},{"date":"2025-08-11","open":61.28,"high":61.3,"low":61.12,"close":61.2,"volume":288477,"rsi_14":42.94,"sma_20":62.8,"sma_60":62.27,"sma_120":60.39},{"date":"2025-08-12","open":61.4,"high":61.7,"low":61.35,"close":61.69,"volume":352611,"rsi_14":44.02,"sma_20":62.82,"sma_60":62.29,"sma_120":60.42},{"date":"2025-08-13","open":62.0,"high":62.01,"low":61.71,"close":61.99,"volume":154892,"rsi_14":53.63,"sma_20":62.85,"sma_60":62.32,"sma_120":60.46},{"date":"2025-08-14","open":61.48,"high":61.63,"low":61.43,"close":61.5,"volume":149742,"rsi_14":49.36,"sma_20":62.84,"sma_60":62.34,"sma_120":60.49},{"date":"2025-08-15","open":61.53,"high":61.55,"low":61.46,"close":61.52,"volume":513260,"rsi_14":56.07,"sma_20":62.84,"sma_60":62.37,"sma_120":60.53},{"date":"2025-08-18","open":61.63,"high":61.86,"low":61.63,"close":61.85,"volume":301147,"rsi_14":59.47,"sma_20":62.85,"sma_60":62.4,"sma_120":60.57},{"date":"2025-08-19","open":61.68,"high":61.79,"low":61.58,"close":61.65,"volume":259904,"rsi_14":58.84,"sma_20":62.85,"sma_60":62.43,"sma_120":60.6},{"date":"2025-08-20","open":61.86,"high":61.98,"low":61.81,"close":61.97,"volume":205799,"rsi_14":70.52,"sma_20":62.84,"sma_60":62.46,"sma_120":60.65},{"date":"2025-08-21","open":61.79,"high":61.82,"low":61.7,"close":61.76,"volume":250549,"rsi_14":67.19,"sma_20":62.84,"sma_60":62.48,"sma_120":60.7},{"date":"2025-08-22","open":61.86,"high":62.37,"low":61.82,"close":62.37,"volume":256017,"rsi_14":68.43,"sma_20":62.89,"sma_60":62.53,"sma_120":60.75},{"date":"2025-08-25","open":62.08,"high":62.17,"low":61.72,"close":61.94,"volume":212219,"rsi_14":58.98,"sma_20":62.93,"sma_60":62.56,"sma_120":60.8},{"date":"2025-08-26","open":61.69,"high":61.79,"low":61.68,"close":61.76,"volume":374901,"rsi_14":55.79,"sma_20":62.96,"sma_60":62.6,"sma_120":60.84},{"date":"2025-08-27","open":61.35,"high":61.57,"low":61.34,"close":61.57,"volume":389878,"rsi_14":50.6,"sma_20":62.99,"sma_60":62.63,"sma_120":60.88},{"date":"2025-08-28","open":61.53,"high":61.86,"low":61.52,"close":61.85,"volume":277102,"rsi_14":54.65,"sma_20":63.06,"sma_60":62.67,"sma_120":60.92},{"date":"2025-08-29","open":61.25,"high":61.36,"low":61.21,"close":61.33,"volume":317314,"rsi_14":51.5,"sma_20":63.1,"sma_60":62.69,"sma_120":60.97},{"date":"2025-09-02","open":61.08,"high":61.28,"low":61.03,"close":61.26,"volume":154518,"rsi_14":44.71,"sma_20":63.12,"sma_60":62.71,"sma_120":61.01},{"date":"2025-09-03","open":61.27,"high":61.32,"low":61.17,"close":61.26,"volume":254978,"rsi_14":40.51,"sma_20":63.12,"sma_60":62.72,"sma_120":61.05},{"date":"2025-09-04","open":61.15,"high":61.25,"low":61.01,"close":61.25,"volume":280852,"rsi_14":46.24,"sma_20":63.12,"sma_60":62.73,"sma_120":61.09},{"date":"2025-09-05","open":61.67,"high":61.69,"low":61.4,"close":61.55,"volume":229377,"rsi_14":50.4,"sma_20":63.12,"sma_60":62.74,"sma_120":61.13},{"date":"2025-09-08","open":61.58,"high":61.73,"low":61.56,"close":61.73,"volume":268557,"rsi_14":48.33,"sma_20":63.13,"sma_60":62.76,"sma_120":61.16},{"date":"2025-09-09","open":61.77,"high":61.92,"low":61.75,"close":61.8,"volume":207034,"rsi_14":52.31,"sma_20":63.16,"sma_60":62.77,"sma_120":61.2},{"date":"2025-09-10","open":61.92,"high":62.24,"low":61.92,"close":62.11,"volume":253134,"rsi_14":52.17,"sma_20":63.19,"sma_60":62.8,"sma_120":61.24},{"date":"2025-09-11","open":62.27,"high":62.55,"low":62.27,"close":62.5,"volume":207897,"rsi_14":60.33,"sma_20":63.21,"sma_60":62.84,"sma_120":61.29},{"date":"2025-09-12","open":62.47,"high":62.52,"low":62.37,"close":62.45,"volume":184866,"rsi_14":51.31,"sma_20":63.26,"sma_60":62.89,"sma_120":61.33},{"date":"2025-09-15","open":62.55,"high":62.71,"low":62.54,"close":62.7,"volume":224563,"rsi_14":63.54,"sma_20":63.32,"sma_60":62.94,"sma_120":61.38},{"date":"2025-09-16","open":62.85,"high":62.95,"low":62.77,"close":62.91,"volume":276958,"rsi_14":70.1,"sma_20":63.38,"sma_60":63.0,"sma_120":61.42},{"date":"2025-09-17","open":63.1,"high":63.44,"low":62.97,"close":63.11,"volume":219439,"rsi_14":77.05,"sma_20":63.45,"sma_60":63.06,"sma_120":61.47},{"date":"2025-09-18","open":62.95,"high":63.01,"low":62.79,"close":62.95,"volume":196596,"rsi_14":70.25,"sma_20":63.5,"sma_60":63.1,"sma_120":61.52},{"date":"2025-09-19","open":62.97,"high":63.03,"low":62.9,"close":62.98,"volume":256067,"rsi_14":86.9,"sma_20":63.56,"sma_60":63.13,"sma_120":61.57},{"date":"2025-09-22","open":62.85,"high":63.04,"low":62.73,"close":63.02,"volume":252412,"rsi_14":90.22,"sma_20":63.6,"sma_60":63.16,"sma_120":61.62},{"date":"2025-09-23","open":62.81,"high":63.17,"low":62.79,"close":63.05,"volume":432726,"rsi_14":90.35,"sma_20":63.65,"sma_60":63.2,"sma_120":61.68},{"date":"2025-09-24","open":63.04,"high":63.04,"low":62.48,"close":62.58,"volume":1812104,"rsi_14":74.91,"sma_20":63.7,"sma_60":63.22,"sma_120":61.72},{"date":"2025-09-25","open":62.09,"high":62.17,"low":61.8,"close":61.88,"volume":353454,"rsi_14":55.38,"sma_20":63.71,"sma_60":63.23,"sma_120":61.77},{"date":"2025-09-26","open":61.65,"high":62.0,"low":61.65,"close":62.0,"volume":274105,"rsi_14":54.37,"sma_20":63.72,"sma_60":63.23,"sma_120":61.83},{"date":"2025-09-29","open":62.29,"high":62.34,"low":62.17,"close":62.21,"volume":300374,"rsi_14":56.48,"sma_20":63.76,"sma_60":63.24,"sma_120":61.91},{"date":"2025-09-30","open":62.23,"high":62.37,"low":62.18,"close":62.33,"volume":209817,"rsi_14":53.62,"sma_20":63.82,"sma_60":63.26,"sma_120":61.99},{"date":"2025-10-01","open":62.46,"high":62.59,"low":62.37,"close":62.45,"volume":3245506,"rsi_14":49.1,"sma_20":63.88,"sma_60":63.27,"sma_120":62.05},{"date":"2025-10-02","open":62.6,"high":62.6,"low":62.27,"close":62.46,"volume":417788,"rsi_14":50.18,"sma_20":63.94,"sma_60":63.29,"sma_120":62.12},{"date":"2025-10-03","open":62.4,"high":62.65,"low":62.33,"close":62.42,"volume":276602,"rsi_14":44.22,"sma_20":63.99,"sma_60":63.31,"sma_120":62.17},{"date":"2025-10-06","open":62.51,"high":62.59,"low":62.44,"close":62.47,"volume":2201699,"rsi_14":40.43,"sma_20":64.02,"sma_60":63.33,"sma_120":62.23},{"date":"2025-10-07","open":62.58,"high":62.64,"low":62.33,"close":62.38,"volume":777145,"rsi_14":33.18,"sma_20":64.05,"sma_60":63.34,"sma_120":62.28},{"date":"2025-10-08","open":62.39,"high":62.6,"low":62.39,"close":62.58,"volume":622765,"rsi_14":41.67,"sma_20":64.08,"sma_60":63.36,"sma_120":62.33},{"date":"2025-10-09","open":62.93,"high":62.96,"low":62.52,"close":62.62,"volume":370308,"rsi_14":41.92,"sma_20":64.08,"sma_60":63.38,"sma_120":62.38},{"date":"2025-10-10","open":62.62,"high":62.81,"low":61.43,"close":61.49,"volume":461431,"rsi_14":26.98,"sma_20":64.03,"sma_60":63.38,"sma_120":62.43},{"date":"2025-10-13","open":62.62,"high":62.63,"low":62.35,"close":62.45,"volume":239003,"rsi_14":42.89,"sma_20":64.02,"sma_60":63.4,"sma_120":62.47},{"date":"2025-10-14","open":62.11,"high":62.53,"low":62.06,"close":62.43,"volume":441774,"rsi_14":47.95,"sma_20":64.0,"sma_60":63.41,"sma_120":62.52},{"date":"2025-10-15","open":62.81,"high":62.91,"low":62.6,"close":62.84,"volume":1113836,"rsi_14":63.61,"sma_20":63.98,"sma_60":63.43,"sma_120":62.56},{"date":"2025-10-16","open":63.23,"high":63.44,"low":63.12,"close":63.24,"volume":335348,"rsi_14":66.32,"sma_20":64.0,"sma_60":63.45,"sma_120":62.61},{"date":"2025-10-17","open":63.09,"high":63.35,"low":63.09,"close":63.29,"volume":4245723,"rsi_14":64.78,"sma_20":64.01,"sma_60":63.47,"sma_120":62.65},{"date":"2025-10-20","open":63.44,"high":63.73,"low":63.44,"close":63.73,"volume":614972,"rsi_14":67.65,"sma_20":64.05,"sma_60":63.51,"sma_120":62.7},{"date":"2025-10-21","open":63.39,"high":63.5,"low":63.33,"close":63.33,"volume":464732,"rsi_14":60.37,"sma_20":64.06,"sma_60":63.55,"sma_120":62.75},{"date":"2025-10-22","open":63.55,"high":63.78,"low":63.39,"close":63.55,"volume":713752,"rsi_14":62.28,"sma_20":64.11,"sma_60":63.59,"sma_120":62.8},{"date":"2025-10-23","open":63.56,"high":63.87,"low":63.56,"close":63.83,"volume":476521,"rsi_14":65.07,"sma_20":64.21,"sma_60":63.64,"sma_120":62.84},{"date":"2025-10-24","open":63.96,"high":64.01,"low":63.85,"close":63.95,"volume":843647,"rsi_14":65.57,"sma_20":64.31,"sma_60":63.7,"sma_120":62.87},{"date":"2025-10-27","open":64.11,"high":64.19,"low":64.04,"close":64.19,"volume":269350,"rsi_14":68.45,"sma_20":64.41,"sma_60":63.76,"sma_120":62.92},{"date":"2025-10-28","open":63.93,"high":64.19,"low":63.93,"close":64.15,"volume":1803472,"rsi_14":66.39,"sma_20":64.51,"sma_60":63.81,"sma_120":62.96},{"date":"2025-10-29","open":64.39,"high":64.42,"low":64.04,"close":64.21,"volume":424245,"rsi_14":66.6,"sma_20":64.6,"sma_60":63.87,"sma_120":63.01},{"date":"2025-10-30","open":63.74,"high":63.87,"low":63.71,"close":63.71,"volume":278011,"rsi_14":76.58,"sma_20":64.66,"sma_60":63.91,"sma_120":63.05},{"date":"2025-10-31","open":63.56,"high":63.61,"low":63.4,"close":63.51,"volume":349682,"rsi_14":65.62,"sma_20":64.72,"sma_60":63.94,"sma_120":63.08},{"date":"2025-11-03","open":63.68,"high":63.69,"low":63.49,"close":63.65,"volume":3152948,"rsi_14":67.31,"sma_20":64.78,"sma_60":63.98,"sma_120":63.11},{"date":"2025-11-04","open":63.29,"high":63.43,"low":63.16,"close":63.2,"volume":270814,"rsi_14":55.07,"sma_20":64.82,"sma_60":64.01,"sma_120":63.14},{"date":"2025-11-05","open":63.18,"high":63.61,"low":63.18,"close":63.59,"volume":1522124,"rsi_14":54.95,"sma_20":64.87,"sma_60":64.05,"sma_120":63.17},{"date":"2025-11-06","open":63.52,"high":63.64,"low":63.12,"close":63.25,"volume":363468,"rsi_14":49.49,"sma_20":64.9,"sma_60":64.07,"sma_120":63.2},{"date":"2025-11-07","open":63.24,"high":63.55,"low":62.85,"close":63.34,"volume":1606783,"rsi_14":44.41,"sma_20":65.0,"sma_60":64.1,"sma_120":63.22},{"date":"2025-11-10","open":63.7,"high":63.9,"low":63.63,"close":63.89,"volume":267433,"rsi_14":57.75,"sma_20":65.07,"sma_60":64.14,"sma_120":63.25},{"date":"2025-11-11","open":63.96,"high":64.15,"low":63.96,"close":64.13,"volume":181652,"rsi_14":57.87,"sma_20":65.16,"sma_60":64.18,"sma_120":63.29},{"date":"2025-11-12","open":64.07,"high":64.17,"low":63.96,"close":64.17,"volume":443109,"rsi_14":54.86,"sma_20":65.23,"sma_60":64.22,"sma_120":63.32},{"date":"2025-11-13","open":64.01,"high":64.08,"low":63.47,"close":63.52,"volume":672059,"rsi_14":44.55,"sma_20":65.24,"sma_60":64.25,"sma_120":63.35},{"date":"2025-11-14","open":63.37,"high":63.83,"low":63.37,"close":63.74,"volume":272323,"rsi_14":44.14,"sma_20":65.27,"sma_60":64.28,"sma_120":63.38},{"date":"2025-11-17","open":63.43,"high":63.51,"low":63.04,"close":63.17,"volume":398172,"rsi_14":38.99,"sma_20":65.24,"sma_60":64.29,"sma_120":63.41},{"date":"2025-11-18","open":63.0,"high":63.17,"low":62.83,"close":63.06,"volume":285810,"rsi_14":37.12,"sma_20":65.22,"sma_60":64.31,"sma_120":63.44},{"date":"2025-11-19","open":62.91,"high":63.15,"low":62.82,"close":62.92,"volume":395921,"rsi_14":40.38,"sma_20":65.19,"sma_60":64.33,"sma_120":63.47},{"date":"2025-11-20","open":63.26,"high":63.3,"low":62.4,"close":62.43,"volume":748636,"rsi_14":37.69,"sma_20":65.12,"sma_60":64.35,"sma_120":63.49},{"date":"2025-11-21","open":62.06,"high":62.52,"low":61.98,"close":62.39,"volume":668402,"rsi_14":35.37,"sma_20":65.04,"sma_60":64.36,"sma_120":63.51},{"date":"2025-11-24","open":62.48,"high":62.73,"low":62.43,"close":62.68,"volume":267056,"rsi_14":43.76,"sma_20":64.96,"sma_60":64.38,"sma_120":63.53},{"date":"2025-11-25","open":62.46,"high":62.76,"low":62.36,"close":62.73,"volume":271454,"rsi_14":38.72,"sma_20":64.89,"sma_60":64.41,"sma_120":63.56},{"date":"2025-11-26","open":62.85,"high":62.97,"low":62.74,"close":62.94,"volume":210721,"rsi_14":45.89,"sma_20":64.82,"sma_60":64.43,"sma_120":63.58},{"date":"2025-11-28","open":62.8,"high":63.0,"low":62.75,"close":62.96,"volume":146030,"rsi_14":44.86,"sma_20":64.79,"sma_60":64.46,"sma_120":63.6},{"date":"2025-12-01","open":62.77,"high":63.0,"low":62.77,"close":62.81,"volume":439224,"rsi_14":33.13,"sma_20":64.75,"sma_60":64.48,"sma_120":63.61},{"date":"2025-12-02","open":62.94,"high":63.0,"low":62.74,"close":62.86,"volume":422876,"rsi_14":29.03,"sma_20":64.71,"sma_60":64.5,"sma_120":63.63},{"date":"2025-12-03","open":62.67,"high":62.91,"low":62.67,"close":62.88,"volume":137562,"rsi_14":28.57,"sma_20":64.69,"sma_60":64.52,"sma_120":63.65},{"date":"2025-12-04","open":63.08,"high":63.17,"low":63.01,"close":63.17,"volume":140698,"rsi_14":43.38,"sma_20":64.67,"sma_60":64.54,"sma_120":63.67},{"date":"2025-12-05","open":63.52,"high":63.67,"low":63.22,"close":63.25,"volume":355189,"rsi_14":40.31,"sma_20":64.67,"sma_60":64.55,"sma_120":63.7},{"date":"2025-12-08","open":63.25,"high":63.25,"low":62.86,"close":62.95,"volume":270273,"rsi_14":45.22,"sma_20":64.65,"sma_60":64.56,"sma_120":63.73},{"date":"2025-12-09","open":62.86,"high":63.07,"low":62.86,"close":63.05,"volume":270090,"rsi_14":49.78,"sma_20":64.61,"sma_60":64.57,"sma_120":63.76},{"date":"2025-12-10","open":62.99,"high":63.42,"low":62.95,"close":63.33,"volume":260160,"rsi_14":58.68,"sma_20":64.57,"sma_60":64.57,"sma_120":63.79},{"date":"2025-12-11","open":63.14,"high":63.36,"low":63.03,"close":63.34,"volume":384502,"rsi_14":74.09,"sma_20":64.52,"sma_60":64.58,"sma_120":63.82},{"date":"2025-12-12","open":63.22,"high":63.33,"low":62.75,"close":62.83,"volume":246343,"rsi_14":59.34,"sma_20":64.49,"sma_60":64.58,"sma_120":63.84},{"date":"2025-12-15","open":63.14,"high":63.43,"low":62.87,"close":62.91,"volume":256866,"rsi_14":55.25,"sma_20":64.45,"sma_60":64.58,"sma_120":63.85},{"date":"2025-12-16","open":62.52,"high":62.84,"low":62.4,"close":62.57,"volume":240498,"rsi_14":33.53,"sma_20":64.37,"sma_60":64.55,"sma_120":63.86},{"date":"2025-12-17","open":62.63,"high":62.71,"low":62.24,"close":62.27,"volume":247271,"rsi_14":26.55,"sma_20":64.28,"sma_60":64.52,"sma_120":63.86},{"date":"2025-12-18","open":62.76,"high":62.94,"low":62.67,"close":62.76,"volume":354273,"rsi_14":35.16,"sma_20":64.22,"sma_60":64.51,"sma_120":63.86},{"date":"2025-12-19","open":63.01,"high":63.34,"low":62.96,"close":63.19,"volume":282307,"rsi_14":43.12,"sma_20":64.21,"sma_60":64.51,"sma_120":63.87},{"date":"2025-12-22","open":63.32,"high":63.44,"low":63.32,"close":63.43,"volume":230060,"rsi_14":45.54,"sma_20":64.22,"sma_60":64.52,"sma_120":63.88},{"date":"2025-12-23","open":63.4,"high":63.66,"low":63.37,"close":63.66,"volume":227547,"rsi_14":47.97,"sma_20":64.22,"sma_60":64.53,"sma_120":63.89},{"date":"2025-12-24","open":63.59,"high":63.76,"low":63.59,"close":63.75,"volume":160070,"rsi_14":45.54,"sma_20":64.22,"sma_60":64.54,"sma_120":63.9},{"date":"2025-12-26","open":63.86,"high":64.12,"low":63.67,"close":63.91,"volume":130732,"rsi_14":46.49,"sma_20":64.22,"sma_60":64.55,"sma_120":63.91},{"date":"2025-12-29","open":63.54,"high":63.66,"low":63.44,"close":63.59,"volume":232719,"rsi_14":46.29,"sma_20":64.2,"sma_60":64.55,"sma_120":63.92},{"date":"2025-12-30","open":63.58,"high":63.72,"low":63.56,"close":63.64,"volume":320849,"rsi_14":45.7,"sma_20":64.19,"sma_60":64.55,"sma_120":63.93},{"date":"2025-12-31","open":63.81,"high":63.81,"low":63.48,"close":63.5,"volume":213891,"rsi_14":40.77,"sma_20":64.18,"sma_60":64.55,"sma_120":63.94},{"date":"2026-01-02","open":64.15,"high":64.25,"low":63.99,"close":64.25,"volume":211531,"rsi_14":49.42,"sma_20":64.2,"sma_60":64.57,"sma_120":63.96},{"date":"2026-01-05","open":64.19,"high":64.41,"low":63.97,"close":64.41,"volume":423816,"rsi_14":56.49,"sma_20":64.21,"sma_60":64.58,"sma_120":63.97},{"date":"2026-01-06","open":64.65,"high":64.93,"low":64.65,"close":64.87,"volume":304422,"rsi_14":59.69,"sma_20":64.24,"sma_60":64.61,"sma_120":63.99},{"date":"2026-01-07","open":64.81,"high":64.95,"low":64.63,"close":64.72,"volume":170895,"rsi_14":77.19,"sma_20":64.28,"sma_60":64.64,"sma_120":64.01},{"date":"2026-01-08","open":64.52,"high":64.67,"low":64.42,"close":64.6,"volume":550915,"rsi_14":80.84,"sma_20":64.31,"sma_60":64.66,"sma_120":64.03},{"date":"2026-01-09","open":64.83,"high":65.01,"low":64.65,"close":64.99,"volume":433675,"rsi_14":80.32,"sma_20":64.35,"sma_60":64.69,"sma_120":64.05},{"date":"2026-01-12","open":65.13,"high":65.68,"low":65.13,"close":65.65,"volume":320793,"rsi_14":81.47,"sma_20":64.41,"sma_60":64.72,"sma_120":64.08},{"date":"2026-01-13","open":65.52,"high":65.6,"low":65.32,"close":65.35,"volume":381412,"rsi_14":74.06,"sma_20":64.49,"sma_60":64.74,"sma_120":64.09},{"date":"2026-01-14","open":65.4,"high":65.6,"low":65.35,"close":65.57,"volume":269707,"rsi_14":74.06,"sma_20":64.58,"sma_60":64.76,"sma_120":64.12},{"date":"2026-01-15","open":65.8,"high":65.98,"low":65.42,"close":65.73,"volume":9282592,"rsi_14":74.51,"sma_20":64.74,"sma_60":64.78,"sma_120":64.15},{"date":"2026-01-16","open":65.58,"high":65.8,"low":65.48,"close":65.58,"volume":800505,"rsi_14":70.76,"sma_20":64.9,"sma_60":64.8,"sma_120":64.18},{"date":"2026-01-20","open":65.33,"high":65.7,"low":65.33,"close":65.38,"volume":501766,"rsi_14":72.91,"sma_20":65.04,"sma_60":64.82,"sma_120":64.2},{"date":"2026-01-21","open":65.77,"high":66.07,"low":65.72,"close":65.96,"volume":295016,"rsi_14":76.12,"sma_20":65.18,"sma_60":64.84,"sma_120":64.24},{"date":"2026-01-22","open":66.16,"high":66.48,"low":66.13,"close":66.35,"volume":321843,"rsi_14":80.34,"sma_20":65.32,"sma_60":64.86,"sma_120":64.28},{"date":"2026-01-23","open":66.0,"high":66.51,"low":65.98,"close":66.47,"volume":258500,"rsi_14":77.26,"sma_20":65.46,"sma_60":64.88,"sma_120":64.32},{"date":"2026-01-26","open":66.48,"high":66.81,"low":66.48,"close":66.75,"volume":282400,"rsi_14":77.96,"sma_20":65.62,"sma_60":64.91,"sma_120":64.36},{"date":"2026-01-27","open":67.16,"high":67.54,"low":67.15,"close":67.52,"volume":293900,"rsi_14":79.47,"sma_20":65.8,"sma_60":64.95,"sma_120":64.41},{"date":"2026-01-28","open":67.54,"high":67.88,"low":67.23,"close":67.51,"volume":213200,"rsi_14":82.0,"sma_20":66.0,"sma_60":64.99,"sma_120":64.45},{"date":"2026-01-29","open":67.52,"high":67.52,"low":66.52,"close":67.04,"volume":555700,"rsi_14":75.95,"sma_20":66.17,"sma_60":65.04,"sma_120":64.49},{"date":"2026-01-30","open":66.51,"high":66.81,"low":66.11,"close":66.26,"volume":452700,"rsi_14":62.45,"sma_20":66.31,"sma_60":65.06,"sma_120":64.52},{"date":"2026-02-02","open":65.82,"high":66.7,"low":65.82,"close":66.63,"volume":446900,"rsi_14":60.21,"sma_20":66.43,"sma_60":65.11,"sma_120":64.56},{"date":"2026-02-03","open":66.94,"high":67.04,"low":66.44,"close":66.76,"volume":339400,"rsi_14":65.31,"sma_20":66.54,"sma_60":65.14,"sma_120":64.59},{"date":"2026-02-04","open":66.96,"high":67.01,"low":66.27,"close":66.48,"volume":620400,"rsi_14":59.62,"sma_20":66.63,"sma_60":65.18,"sma_120":64.62},{"date":"2026-02-05","open":66.16,"high":66.53,"low":66.03,"close":66.15,"volume":197600,"rsi_14":54.29,"sma_20":66.7,"sma_60":65.21,"sma_120":64.65},{"date":"2026-02-06","open":66.48,"high":67.09,"low":66.48,"close":67.07,"volume":296000,"rsi_14":63.2,"sma_20":66.82,"sma_60":65.25,"sma_120":64.69},{"date":"2026-02-09","open":66.96,"high":67.47,"low":66.96,"close":67.38,"volume":278600,"rsi_14":67.36,"sma_20":66.94,"sma_60":65.29,"sma_120":64.73},{"date":"2026-02-10","open":67.4,"high":67.58,"low":67.38,"close":67.51,"volume":243746,"rsi_14":81.94,"sma_20":65.52,"sma_60":64.9,"sma_120":64.33},{"date":"2026-02-11","open":67.85,"high":68.04,"low":67.55,"close":67.97,"volume":146649,"rsi_14":83.09,"sma_20":65.73,"sma_60":64.95,"sma_120":64.38},{"date":"2026-02-12","open":68.03,"high":68.12,"low":67.38,"close":67.44,"volume":219676,"rsi_14":73.0,"sma_20":65.91,"sma_60":64.98,"sma_120":64.43},{"date":"2026-02-13","open":67.34,"high":67.62,"low":66.99,"close":67.57,"volume":261837,"rsi_14":75.58,"sma_20":66.11,"sma_60":65.03,"sma_120":64.47},{"date":"2026-02-17","open":67.48,"high":67.64,"low":66.98,"close":67.52,"volume":352878,"rsi_14":49.9,"sma_20":67.46,"sma_60":65.55,"sma_120":64.93},{"date":"2026-02-18","open":67.62,"high":67.93,"low":67.54,"close":67.7,"volume":308900,"rsi_14":51.81,"sma_20":67.57,"sma_60":65.61,"sma_120":64.97},{"date":"2026-02-19","open":67.25,"high":67.49,"low":67.09,"close":67.42,"volume":125500,"rsi_14":53.75,"sma_20":67.65,"sma_60":65.68,"sma_120":65.01},{"date":"2026-02-20","open":67.38,"high":68.29,"low":67.37,"close":68.24,"volume":489983,"rsi_14":69.61,"sma_20":67.74,"sma_60":65.76,"sma_120":65.06},{"date":"2026-02-23","open":68.11,"high":68.43,"low":67.98,"close":68.01,"volume":208800,"rsi_14":64.04,"sma_20":67.82,"sma_60":65.83,"sma_120":65.11},{"date":"2026-02-24","open":68.1,"high":68.69,"low":68.1,"close":68.59,"volume":363643,"rsi_14":76.44,"sma_20":66.76,"sma_60":65.22,"sma_120":64.62},{"date":"2026-02-25","open":68.95,"high":68.98,"low":68.65,"close":68.92,"volume":155767,"rsi_14":72.86,"sma_20":67.98,"sma_60":66.0,"sma_120":65.22},{"date":"2026-02-26","open":68.8,"high":68.82,"low":68.06,"close":68.43,"volume":192983,"rsi_14":74.98,"sma_20":67.18,"sma_60":65.36,"sma_120":64.72},{"date":"2026-02-27","open":68.22,"high":68.37,"low":68.01,"close":68.25,"volume":223720,"rsi_14":71.72,"sma_20":67.36,"sma_60":65.43,"sma_120":64.76},{"date":"2026-03-02","open":66.9,"high":67.38,"low":66.44,"close":67.07,"volume":314512,"rsi_14":47.5,"sma_20":68.14,"sma_60":66.21,"sma_120":65.36},{"date":"2026-03-03","open":64.61,"high":65.29,"low":63.78,"close":64.96,"volume":624311,"rsi_14":33.46,"sma_20":68.05,"sma_60":66.23,"sma_120":65.37},{"date":"2026-03-04","open":64.92,"high":65.55,"low":64.67,"close":65.31,"volume":497430,"rsi_14":46.47,"sma_20":67.46,"sma_60":65.47,"sma_120":64.84},{"date":"2026-03-05","open":65.04,"high":65.23,"low":63.96,"close":64.47,"volume":625928,"rsi_14":39.68,"sma_20":67.42,"sma_60":65.47,"sma_120":64.86},{"date":"2026-03-06","open":63.91,"high":64.54,"low":63.78,"close":64.23,"volume":863649,"rsi_14":30.19,"sma_20":67.35,"sma_60":65.46,"sma_120":64.87},{"date":"2026-03-09","open":63.83,"high":65.14,"low":63.4,"close":65.14,"volume":834234,"rsi_14":37.38,"sma_20":67.69,"sma_60":66.27,"sma_120":65.42},{"date":"2026-03-10","open":65.19,"high":66.07,"low":65.0,"close":65.1,"volume":818392,"rsi_14":35.44,"sma_20":67.57,"sma_60":66.29,"sma_120":65.43},{"date":"2026-03-11","open":65.3,"high":65.49,"low":65.0,"close":65.26,"volume":339360,"rsi_14":36.33,"sma_20":67.29,"sma_60":65.52,"sma_120":64.93},{"date":"2026-03-12","open":64.65,"high":64.7,"low":63.77,"close":63.85,"volume":508354,"rsi_14":26.93,"sma_20":67.25,"sma_60":66.31,"sma_120":65.44},{"date":"2026-03-13","open":64.19,"high":64.59,"low":63.53,"close":63.63,"volume":252913,"rsi_14":25.03,"sma_20":67.05,"sma_60":65.53,"sma_120":64.94},{"date":"2026-03-16","open":64.29,"high":64.77,"low":64.29,"close":64.63,"volume":380017,"rsi_14":30.13,"sma_20":66.91,"sma_60":65.55,"sma_120":64.96},{"date":"2026-03-17","open":65.07,"high":65.34,"low":64.91,"close":65.06,"volume":157380,"rsi_14":30.41,"sma_20":66.76,"sma_60":65.57,"sma_120":64.99},{"date":"2026-03-18","open":64.75,"high":64.93,"low":64.17,"close":64.19,"volume":450181,"rsi_14":29.19,"sma_20":66.59,"sma_60":65.57,"sma_120":65.0},{"date":"2026-03-19","open":63.43,"high":64.64,"low":63.43,"close":64.43,"volume":347724,"rsi_14":31.57,"sma_20":66.44,"sma_60":65.58,"sma_120":65.02},{"date":"2026-03-20","open":64.11,"high":64.11,"low":62.67,"close":62.81,"volume":1132342,"rsi_14":30.12,"sma_20":66.2,"sma_60":65.57,"sma_120":65.03},{"date":"2026-03-23","open":63.98,"high":64.63,"low":63.63,"close":64.27,"volume":446581,"rsi_14":47.03,"sma_20":66.0,"sma_60":65.57,"sma_120":65.04},{"date":"2026-03-24","open":63.12,"high":63.75,"low":63.12,"close":63.4,"volume":239836,"rsi_14":41.04,"sma_20":65.74,"sma_60":65.57,"sma_120":65.04},{"date":"2026-03-25","open":64.73,"high":64.79,"low":64.32,"close":64.42,"volume":156057,"rsi_14":49.95,"sma_20":65.51,"sma_60":65.57,"sma_120":65.06},{"date":"2026-03-26","open":63.74,"high":63.95,"low":62.91,"close":62.92,"volume":306879,"rsi_14":44.55,"sma_20":65.23,"sma_60":65.55,"sma_120":65.05},{"date":"2026-03-27","open":63.33,"high":63.33,"low":62.65,"close":62.81,"volume":415966,"rsi_14":39.04,"sma_20":64.95,"sma_60":65.53,"sma_120":65.05},{"date":"2026-03-30","open":63.06,"high":63.06,"low":62.28,"close":62.57,"volume":239152,"rsi_14":38.76,"sma_20":64.73,"sma_60":65.51,"sma_120":65.04},{"date":"2026-03-31","open":62.61,"high":64.2,"low":62.61,"close":64.19,"volume":287027,"rsi_14":45.38,"sma_20":64.68,"sma_60":65.5,"sma_120":65.04},{"date":"2026-04-01","open":64.09,"high":64.72,"low":64.09,"close":64.38,"volume":421064,"rsi_14":51.98,"sma_20":64.64,"sma_60":65.5,"sma_120":65.04},{"date":"2026-04-02","open":63.09,"high":64.39,"low":63.09,"close":64.13,"volume":598737,"rsi_14":52.17,"sma_20":64.62,"sma_60":65.51,"sma_120":65.04},{"date":"2026-04-06","open":64.31,"high":64.64,"low":64.13,"close":64.37,"volume":214155,"rsi_14":48.98,"sma_20":64.63,"sma_60":65.52,"sma_120":65.05},{"date":"2026-04-07","open":64.23,"high":64.61,"low":63.73,"close":64.59,"volume":201716,"rsi_14":47.63,"sma_20":64.6,"sma_60":65.55,"sma_120":65.05},{"date":"2026-04-08","open":67.01,"high":67.39,"low":66.58,"close":67.05,"volume":245560,"rsi_14":61.89,"sma_20":64.7,"sma_60":65.63,"sma_120":65.08},{"date":"2026-04-09","open":66.5,"high":67.33,"low":66.49,"close":67.17,"volume":187775,"rsi_14":61.35,"sma_20":64.79,"sma_60":65.71,"sma_120":65.11},{"date":"2026-04-10","open":67.37,"high":67.52,"low":67.13,"close":67.2,"volume":291338,"rsi_14":71.21,"sma_20":64.96,"sma_60":65.77,"sma_120":65.14},{"date":"2026-04-13","open":66.96,"high":67.85,"low":66.96,"close":67.76,"volume":298624,"rsi_14":68.42,"sma_20":65.17,"sma_60":65.85,"sma_120":65.18},{"date":"2026-04-14","open":68.17,"high":68.55,"low":68.06,"close":68.5,"volume":205526,"rsi_14":77.34,"sma_20":65.36,"sma_60":65.93,"sma_120":65.23},{"date":"2026-04-15","open":68.63,"high":68.74,"low":68.48,"close":68.59,"volume":343279,"rsi_14":74.9,"sma_20":65.54,"sma_60":66.01,"sma_120":65.27},{"date":"2026-04-16","open":68.82,"high":69.03,"low":68.55,"close":68.75,"volume":252298,"rsi_14":91.4,"sma_20":65.77,"sma_60":66.09,"sma_120":65.32},{"date":"2026-04-17","open":69.92,"high":70.59,"low":69.92,"close":70.15,"volume":203034,"rsi_14":94.05,"sma_20":66.06,"sma_60":66.2,"sma_120":65.38},{"date":"2026-04-20","open":69.56,"high":69.83,"low":69.43,"close":69.67,"volume":154820,"rsi_14":91.76,"sma_20":66.41,"sma_60":66.3,"sma_120":65.43},{"date":"2026-04-21","open":69.76,"high":69.86,"low":68.79,"close":68.83,"volume":125417,"rsi_14":79.39,"sma_20":66.63,"sma_60":66.39,"sma_120":65.47},{"date":"2026-04-22","open":69.27,"high":69.74,"low":69.27,"close":69.69,"volume":145192,"rsi_14":81.33,"sma_20":66.95,"sma_60":66.48,"sma_120":65.53},{"date":"2026-04-23","open":69.08,"high":69.33,"low":68.34,"close":68.8,"volume":144224,"rsi_14":75.58,"sma_20":67.17,"sma_60":66.56,"sma_120":65.57},{"date":"2026-04-24","open":69.32,"high":69.6,"low":69.09,"close":69.56,"volume":227030,"rsi_14":76.88,"sma_20":67.5,"sma_60":66.64,"sma_120":65.62},{"date":"2026-04-27","open":69.56,"high":69.67,"low":69.35,"close":69.42,"volume":304085,"rsi_14":76.0,"sma_20":67.84,"sma_60":66.72,"sma_120":65.68},{"date":"2026-04-28","open":69.12,"high":69.34,"low":68.87,"close":69.29,"volume":282938,"rsi_14":65.3,"sma_20":68.18,"sma_60":66.79,"sma_120":65.73},{"date":"2026-04-29","open":69.41,"high":69.44,"low":68.86,"close":69.14,"volume":432236,"rsi_14":63.52,"sma_20":68.43,"sma_60":66.86,"sma_120":65.78},{"date":"2026-04-30","open":69.39,"high":70.22,"low":69.31,"close":70.1,"volume":284425,"rsi_14":67.76,"sma_20":68.72,"sma_60":67.11,"sma_120":66.13},{"date":"2026-05-01","open":69.97,"high":70.67,"low":69.97,"close":70.23,"volume":240607,"rsi_14":65.94,"sma_20":69.02,"sma_60":67.02,"sma_120":65.88},{"date":"2026-05-04","open":70.23,"high":70.53,"low":69.69,"close":69.88,"volume":244253,"rsi_14":59.51,"sma_20":69.3,"sma_60":67.09,"sma_120":65.93},{"date":"2026-05-05","open":70.5,"high":71.05,"low":70.5,"close":70.91,"volume":140172,"rsi_14":63.96,"sma_20":69.62,"sma_60":67.18,"sma_120":65.98},{"date":"2026-05-06","open":71.9,"high":72.46,"low":71.84,"close":72.42,"volume":159958,"rsi_14":68.99,"sma_20":69.89,"sma_60":67.39,"sma_120":66.34},{"date":"2026-05-07","open":72.43,"high":72.5,"low":71.63,"close":71.65,"volume":185215,"rsi_14":58.18,"sma_20":70.12,"sma_60":67.4,"sma_120":66.11},{"date":"2026-05-08","open":72.32,"high":72.9,"low":72.32,"close":72.87,"volume":179357,"rsi_14":66.43,"sma_20":70.4,"sma_60":67.52,"sma_120":66.18},{"date":"2026-05-11","open":72.67,"high":73.11,"low":72.67,"close":72.89,"volume":169838,"rsi_14":72.91,"sma_20":70.66,"sma_60":67.63,"sma_120":66.24},{"date":"2026-05-12","open":71.79,"high":72.02,"low":71.0,"close":71.56,"volume":171559,"rsi_14":60.2,"sma_20":70.82,"sma_60":67.7,"sma_120":66.3},{"date":"2026-05-13","open":71.92,"high":72.44,"low":71.84,"close":72.38,"volume":160882,"rsi_14":69.16,"sma_20":71.01,"sma_60":67.77,"sma_120":66.36},{"date":"2026-05-14","open":72.1,"high":72.42,"low":72.09,"close":72.31,"volume":122687,"rsi_14":66.17,"sma_20":71.19,"sma_60":67.85,"sma_120":66.42},{"date":"2026-05-15","open":70.81,"high":71.16,"low":70.64,"close":70.8,"volume":118426,"rsi_14":57.13,"sma_20":71.22,"sma_60":67.9,"sma_120":66.47},{"date":"2026-05-18","open":71.33,"high":71.33,"low":70.24,"close":70.72,"volume":292030,"rsi_14":57.36,"sma_20":71.27,"sma_60":67.96,"sma_120":66.52},{"date":"2026-05-19","open":69.82,"high":70.77,"low":69.78,"close":70.28,"volume":207231,"rsi_14":55.85,"sma_20":71.35,"sma_60":67.99,"sma_120":66.57},{"date":"2026-05-20","open":70.39,"high":71.37,"low":70.39,"close":71.33,"volume":252006,"rsi_14":55.96,"sma_20":71.43,"sma_60":68.04,"sma_120":66.63},{"date":"2026-05-21","open":71.08,"high":71.95,"low":71.01,"close":71.7,"volume":181817,"rsi_14":57.08,"sma_20":71.58,"sma_60":68.09,"sma_120":66.69},{"date":"2026-05-22","open":72.1,"high":72.27,"low":71.87,"close":71.94,"volume":187694,"rsi_14":59.79,"sma_20":71.69,"sma_60":68.14,"sma_120":66.75},{"date":"2026-05-26","open":73.41,"high":74.13,"low":73.41,"close":74.07,"volume":171775,"rsi_14":63.78,"sma_20":71.93,"sma_60":68.24,"sma_120":66.84},{"date":"2026-05-27","open":74.45,"high":74.66,"low":73.72,"close":74.04,"volume":215376,"rsi_14":57.92,"sma_20":72.17,"sma_60":68.36,"sma_120":66.91},{"date":"2026-05-28","open":73.78,"high":74.79,"low":73.62,"close":74.7,"volume":230535,"rsi_14":65.3,"sma_20":72.45,"sma_60":68.52,"sma_120":66.99},{"date":"2026-05-29","open":74.83,"high":75.2,"low":74.76,"close":74.85,"volume":220331,"rsi_14":61.29,"sma_20":72.69,"sma_60":68.68,"sma_120":67.07},{"date":"2026-06-01","open":75.06,"high":75.9,"low":74.79,"close":75.58,"volume":345126,"rsi_14":64.31,"sma_20":72.96,"sma_60":68.87,"sma_120":67.17},{"date":"2026-06-02","open":75.25,"high":75.62,"low":75.14,"close":75.55,"volume":265873,"rsi_14":74.13,"sma_20":73.24,"sma_60":69.06,"sma_120":67.26},{"date":"2026-06-03","open":75.01,"high":75.38,"low":74.55,"close":74.77,"volume":157964,"rsi_14":64.31,"sma_20":73.44,"sma_60":69.22,"sma_120":67.35},{"date":"2026-06-04","open":73.98,"high":74.56,"low":73.67,"close":74.45,"volume":179524,"rsi_14":62.22,"sma_20":73.54,"sma_60":69.38,"sma_120":67.43},{"date":"2026-06-05","open":73.0,"high":73.03,"low":70.87,"close":70.96,"volume":419754,"rsi_14":50.95,"sma_20":73.51,"sma_60":69.47,"sma_120":67.49},{"date":"2026-06-08","open":72.21,"high":72.52,"low":71.91,"close":72.03,"volume":227752,"rsi_14":55.7,"sma_20":73.46,"sma_60":69.61,"sma_120":67.57},{"date":"2026-06-09","open":73.61,"high":73.92,"low":71.27,"close":72.45,"volume":333488,"rsi_14":59.5,"sma_20":73.44,"sma_60":69.76,"sma_120":67.64},{"date":"2026-06-10","open":72.15,"high":72.88,"low":71.54,"close":71.57,"volume":430479,"rsi_14":50.96,"sma_20":73.44,"sma_60":69.87,"sma_120":67.71},{"date":"2026-06-11","open":72.3,"high":74.28,"low":72.25,"close":74.12,"volume":441437,"rsi_14":59.12,"sma_20":73.53,"sma_60":70.03,"sma_120":67.8},{"date":"2026-06-12","open":74.18,"high":74.66,"low":73.86,"close":74.36,"volume":202973,"rsi_14":59.03,"sma_20":73.63,"sma_60":70.2,"sma_120":67.89},{"date":"2026-06-15","open":75.89,"high":76.34,"low":75.86,"close":76.24,"volume":188239,"rsi_14":56.51,"sma_20":73.88,"sma_60":70.39,"sma_120":67.98},{"date":"2026-06-16","open":75.97,"high":76.27,"low":75.46,"close":75.57,"volume":128205,"rsi_14":53.37,"sma_20":74.09,"sma_60":70.59,"sma_120":68.08},{"date":"2026-06-17","open":75.86,"high":76.37,"low":75.06,"close":75.1,"volume":360485,"rsi_14":49.46,"sma_20":74.3,"sma_60":70.76,"sma_120":68.17},{"date":"2026-06-18","open":76.61,"high":76.86,"low":76.35,"close":76.66,"volume":291052,"rsi_14":53.96,"sma_20":74.53,"sma_60":70.97,"sma_120":68.27},{"date":"2026-06-22","open":77.01,"high":77.39,"low":76.8,"close":76.94,"volume":887059,"rsi_14":52.52,"sma_20":74.77,"sma_60":71.17,"sma_120":68.37},{"date":"2026-06-23","open":74.19,"high":74.97,"low":74.09,"close":74.13,"volume":194737,"rsi_14":43.82,"sma_20":74.84,"sma_60":71.35,"sma_120":68.45},{"date":"2026-06-24","open":74.38,"high":74.52,"low":73.78,"close":74.34,"volume":270309,"rsi_14":46.72,"sma_20":74.83,"sma_60":71.53,"sma_120":68.53},{"date":"2026-06-25","open":75.11,"high":75.41,"low":74.21,"close":74.65,"volume":209964,"rsi_14":48.9,"sma_20":74.83,"sma_60":71.73,"sma_120":68.62},{"date":"2026-06-26","open":73.54,"high":74.52,"low":73.47,"close":74.1,"volume":310794,"rsi_14":59.49,"sma_20":74.76,"sma_60":71.88,"sma_120":68.69},{"date":"2026-06-29","open":74.11,"high":74.81,"low":73.51,"close":74.68,"volume":253107,"rsi_14":57.92,"sma_20":74.72,"sma_60":72.04,"sma_120":68.77},{"date":"2026-06-30","open":74.6,"high":75.33,"low":74.6,"close":75.28,"volume":539861,"rsi_14":58.41,"sma_20":74.68,"sma_60":72.22,"sma_120":68.86},{"date":"2026-07-01","open":74.56,"high":74.67,"low":74.12,"close":74.12,"volume":363366,"rsi_14":57.45,"sma_20":74.58,"sma_60":72.37,"sma_120":68.95},{"date":"2026-07-02","open":74.03,"high":74.54,"low":72.85,"close":73.56,"volume":203385,"rsi_14":44.79,"sma_20":74.48,"sma_60":72.51,"sma_120":69.03},{"date":"2026-07-06","open":74.01,"high":74.54,"low":74.01,"close":74.51,"volume":230792,"rsi_14":47.95,"sma_20":74.45,"sma_60":72.63,"sma_120":69.13},{"date":"2026-07-07","open":73.47,"high":73.6,"low":72.77,"close":73.0,"volume":152252,"rsi_14":36.5,"sma_20":74.52,"sma_60":72.71,"sma_120":69.21},{"date":"2026-07-08","open":72.43,"high":73.34,"low":72.23,"close":73.23,"volume":146547,"rsi_14":40.23,"sma_20":74.56,"sma_60":72.81,"sma_120":69.29},{"date":"2026-07-09","open":73.78,"high":74.13,"low":73.33,"close":74.04,"volume":192642,"rsi_14":45.5,"sma_20":74.6,"sma_60":72.9,"sma_120":69.37},{"date":"2026-07-10","open":73.77,"high":74.34,"low":73.69,"close":74.28,"volume":120028,"rsi_14":38.99,"sma_20":74.71,"sma_60":72.99,"sma_120":69.46},{"date":"2026-07-13","open":72.57,"high":72.75,"low":71.94,"close":72.08,"volume":149084,"rsi_14":30.91,"sma_20":74.57,"sma_60":73.04,"sma_120":69.52},{"date":"2026-07-14","open":72.48,"high":72.86,"low":72.26,"close":72.78,"volume":297737,"rsi_14":43.4,"sma_20":74.46,"sma_60":73.09,"sma_120":69.59},{"date":"2026-07-15","open":72.83,"high":72.83,"low":71.67,"close":72.43,"volume":223145,"rsi_14":40.86,"sma_20":74.27,"sma_60":73.12,"sma_120":69.66},{"date":"2026-07-16","open":71.56,"high":71.83,"low":71.17,"close":71.34,"volume":153713,"rsi_14":35.72,"sma_20":74.06,"sma_60":73.14,"sma_120":69.72},{"date":"2026-07-17","open":70.17,"high":71.18,"low":69.91,"close":70.94,"volume":187159,"rsi_14":35.88,"sma_20":73.85,"sma_60":73.16,"sma_120":69.78},{"date":"2026-07-20","open":71.09,"high":71.38,"low":70.83,"close":70.88,"volume":183149,"rsi_14":32.58,"sma_20":73.57,"sma_60":73.18,"sma_120":69.83},{"date":"2026-07-21","open":72.39,"high":72.67,"low":72.08,"close":72.54,"volume":169875,"rsi_14":38.41,"sma_20":73.34,"sma_60":73.23,"sma_120":69.89},{"date":"2026-07-22","open":72.2,"high":72.74,"low":72.2,"close":72.46,"volume":174782,"rsi_14":42.51,"sma_20":73.26,"sma_60":73.27,"sma_120":69.95},{"date":"2026-07-23","open":72.09,"high":72.48,"low":71.73,"close":72.17,"volume":216664,"rsi_14":43.31,"sma_20":73.15,"sma_60":73.3,"sma_120":70.01},{"date":"2026-07-24","open":71.91,"high":72.17,"low":71.47,"close":71.57,"volume":271512,"rsi_14":35.63,"sma_20":73.0,"sma_60":73.33,"sma_120":70.06},{"date":"2026-07-27","open":72.29,"high":72.42,"low":71.34,"close":71.9,"volume":203209,"rsi_14":43.88,"sma_20":72.89,"sma_60":73.37,"sma_120":70.12},{"date":"2026-07-28","open":70.34,"high":71.06,"low":70.18,"close":70.73,"volume":166570,"rsi_14":37.44,"sma_20":72.69,"sma_60":73.37,"sma_120":70.15},{"date":"2026-07-29","open":70.11,"high":70.84,"low":69.42,"close":69.63,"volume":233684,"rsi_14":28.45,"sma_20":72.41,"sma_60":73.35,"sma_120":70.18},{"date":"2026-07-30","open":70.52,"high":71.73,"low":70.42,"close":71.67,"volume":284389,"rsi_14":38.88,"sma_20":72.28,"sma_60":73.37,"sma_120":70.23},{"date":"2026-07-31","open":72.02,"high":72.15,"low":71.11,"close":71.4,"volume":374073,"rsi_14":46.24,"sma_20":72.17,"sma_60":73.36,"sma_120":70.27},{"date":"2026-08-03","open":71.46,"high":72.02,"low":71.09,"close":71.99,"volume":455704,"rsi_14":45.74,"sma_20":72.05,"sma_60":73.35,"sma_120":70.37},{"date":"2026-08-04","open":72.82,"high":73.75,"low":72.82,"close":73.65,"volume":258330,"rsi_14":55.38,"sma_20":72.09,"sma_60":73.37,"sma_120":70.41},{"date":"2026-08-05","open":73.45,"high":73.65,"low":73.27,"close":73.34,"volume":157637,"rsi_14":59.05,"sma_20":72.09,"sma_60":73.37,"sma_120":70.45},{"date":"2026-08-06","open":72.82,"high":73.62,"low":72.82,"close":73.08,"volume":194681,"rsi_14":60.44,"sma_20":72.04,"sma_60":73.36,"sma_120":70.5},{"date":"2026-08-07","open":74.03,"high":74.12,"low":73.48,"close":73.8,"volume":308663,"rsi_14":63.21,"sma_20":72.02,"sma_60":73.39,"sma_120":70.54},{"date":"2026-08-10","open":73.55,"high":73.71,"low":73.37,"close":73.44,"volume":310797,"rsi_14":54.6,"sma_20":72.09,"sma_60":73.4,"sma_120":70.59},{"date":"2026-08-11","open":73.82,"high":74.0,"low":73.58,"close":73.66,"volume":347535,"rsi_14":56.05,"sma_20":72.13,"sma_60":73.41,"sma_120":70.63},{"date":"2026-08-12","open":74.45,"high":74.77,"low":74.45,"close":74.63,"volume":305594},{"date":"2026-08-13","open":74.63,"high":75.04,"low":74.63,"close":74.81,"volume":194168,"rsi_14":65.9,"sma_20":72.41,"sma_60":73.52,"sma_120":70.74},{"date":"2026-08-14","open":75.24,"high":75.37,"low":74.8,"close":74.92,"volume":174025,"rsi_14":65.16,"sma_20":72.61,"sma_60":73.59,"sma_120":70.79},{"date":"2026-08-17","open":75.65,"high":76.25,"low":75.58,"close":75.71,"volume":180093,"rsi_14":75.99,"sma_20":72.85,"sma_60":73.65,"sma_120":70.85},{"date":"2026-08-18","open":74.75,"high":74.99,"low":74.19,"close":74.28,"volume":294534,"rsi_14":73.46,"sma_20":72.94,"sma_60":73.68,"sma_120":70.88},{"date":"2026-08-19","open":75.01,"high":75.08,"low":74.53,"close":74.75,"volume":242960,"rsi_14":68.47,"sma_20":73.06,"sma_60":73.72,"sma_120":70.93},{"date":"2026-08-20","open":74.5,"high":75.01,"low":74.5,"close":74.75,"volume":148980,"rsi_14":70.71,"sma_20":73.19,"sma_60":73.72,"sma_120":70.98},{"date":"2026-08-21","open":74.9,"high":74.92,"low":74.6,"close":74.71,"volume":175287,"rsi_14":67.64,"sma_20":73.34,"sma_60":73.72,"sma_120":71.04},{"date":"2026-08-24","open":74.79,"high":74.79,"low":74.28,"close":74.54,"volume":131821},{"date":"2026-08-25","open":75.11,"high":75.58,"low":75.01,"close":75.53,"volume":204662,"rsi_14":66.37,"sma_20":73.71,"sma_60":73.71,"sma_120":71.2},{"date":"2026-08-26","open":75.29,"high":75.62,"low":75.22,"close":75.32,"volume":133277,"rsi_14":66.62,"sma_20":74.0,"sma_60":73.69,"sma_120":71.28},{"date":"2026-08-27","open":75.61,"high":75.84,"low":75.51,"close":75.8,"volume":139292,"rsi_14":65.58,"sma_20":74.2,"sma_60":73.69,"sma_120":71.37},{"date":"2026-08-28","open":76.11,"high":76.38,"low":75.58,"close":75.71,"volume":120875,"rsi_14":68.46,"sma_20":74.42,"sma_60":73.69,"sma_120":71.46},{"date":"2026-08-31","open":75.9,"high":75.97,"low":75.54,"close":75.69,"volume":171706},{"date":"2026-09-01","open":75.67,"high":76.09,"low":75.4,"close":75.58,"volume":145382,"rsi_14":58.98,"sma_20":74.7,"sma_60":73.77,"sma_120":71.62},{"date":"2026-09-02","open":75.53,"high":75.89,"low":75.53,"close":75.87,"volume":110983,"rsi_14":60.23,"sma_20":74.83,"sma_60":73.82,"sma_120":71.72},{"date":"2026-09-03","open":75.6,"high":76.11,"low":75.38,"close":76.04,"volume":163783,"rsi_14":60.65,"sma_20":74.98,"sma_60":73.87,"sma_120":71.82},{"date":"2026-09-04","open":76.09,"high":76.91,"low":76.04,"close":76.86,"volume":124280,"rsi_14":60.91,"sma_20":75.13,"sma_60":73.95,"sma_120":71.91},{"date":"2026-09-08","open":76.53,"high":76.78,"low":76.3,"close":76.33,"volume":137290},{"date":"2026-09-09","open":76.19,"high":76.57,"low":76.05,"close":76.18,"volume":141766,"rsi_14":67.52,"sma_20":75.4,"sma_60":74.0,"sma_120":72.1},{"date":"2026-09-10","open":75.48,"high":75.48,"low":74.98,"close":74.99,"volume":143169,"rsi_14":52.33,"sma_20":75.42,"sma_60":73.98,"sma_120":72.18},{"date":"2026-09-11","open":75.89,"high":76.02,"low":75.77,"close":75.93,"volume":182600,"rsi_14":59.89,"sma_20":75.47,"sma_60":73.98,"sma_120":72.29},{"date":"2026-09-14","open":74.63,"high":75.04,"low":74.47,"close":74.61,"volume":234732,"rsi_14":50.48,"sma_20":75.46,"sma_60":73.98,"sma_120":72.37},{"date":"2026-09-15","open":74.59,"high":74.61,"low":74.19,"close":74.38,"volume":112071},{"date":"2026-09-16","open":74.77,"high":74.97,"low":73.95,"close":74.28,"volume":87751,"rsi_14":41.94,"sma_20":75.39,"sma_60":73.89,"sma_120":72.53},{"date":"2026-09-17","open":75.16,"high":75.42,"low":75.12,"close":75.32,"volume":95001},{"date":"2026-09-18","open":75.06,"high":75.23,"low":74.91,"close":75.17,"volume":130090,"rsi_14":46.18,"sma_20":75.44,"sma_60":73.93,"sma_120":72.73},{"date":"2026-09-21","open":76.16,"high":76.71,"low":76.01,"close":76.65,"volume":263454},{"date":"2026-09-22","open":76.44,"high":76.8,"low":76.38,"close":76.69,"volume":570494,"rsi_14":56.56,"sma_20":75.65,"sma_60":74.0,"sma_120":72.94},{"date":"2026-09-23","open":76.08,"high":76.16,"low":75.28,"close":75.38,"volume":198658,"rsi_14":47.42,"sma_20":75.64,"sma_60":74.02,"sma_120":73.03},{"date":"2026-09-24","open":75.13,"high":75.33,"low":74.75,"close":74.93,"volume":143859,"rsi_14":44.31,"sma_20":75.62,"sma_60":74.01,"sma_120":73.11},{"date":"2026-09-25","open":75.27,"high":75.67,"low":75.14,"close":75.53,"volume":136303,"rsi_14":43.0,"sma_20":75.61,"sma_60":74.03,"sma_120":73.2},{"date":"2026-09-28","open":74.98,"high":75.08,"low":74.46,"close":74.91,"volume":102108,"rsi_14":42.75,"sma_20":75.57,"sma_60":74.06,"sma_120":73.28},{"date":"2026-09-29","open":74.69,"high":74.72,"low":74.35,"close":74.72,"volume":201631,"rsi_14":42.44,"sma_20":75.52,"sma_60":74.06,"sma_120":73.34},{"date":"2026-09-30","open":74.27,"high":74.52,"low":73.93,"close":74.05,"volume":568051,"rsi_14":44.86,"sma_20":75.44,"sma_60":74.08,"sma_120":73.4},{"date":"2026-10-01","open":73.97,"high":74.27,"low":73.64,"close":74.15,"volume":191114,"rsi_14":39.28,"sma_20":75.36,"sma_60":74.09,"sma_120":73.45},{"date":"2026-10-02","open":74.39,"high":75.17,"low":74.39,"close":74.83,"volume":333761,"rsi_14":51.31,"sma_20":75.29,"sma_60":74.1,"sma_120":73.5},{"date":"2026-10-05","open":75.21,"high":75.47,"low":75.21,"close":75.37,"volume":369635,"rsi_14":56.21,"sma_20":75.22,"sma_60":74.12,"sma_120":73.56},{"date":"2026-10-06","open":75.66,"high":75.66,"low":75.21,"close":75.26,"volume":131543,"rsi_14":56.14,"sma_20":75.17,"sma_60":74.18,"sma_120":73.61},{"date":"2026-10-07","open":74.21,"high":74.48,"low":74.06,"close":74.36,"volume":217191},{"date":"2026-10-08","open":73.56,"high":73.86,"low":73.18,"close":73.41,"volume":210638,"rsi_14":39.77,"sma_20":75.0,"sma_60":74.22,"sma_120":73.67},{"date":"2026-10-09","open":74.01,"high":74.19,"low":73.89,"close":74.07,"volume":298227,"rsi_14":33.5,"sma_20":74.9,"sma_60":74.26,"sma_120":73.7},{"date":"2026-10-12","open":74.03,"high":74.05,"low":73.7,"close":73.76,"volume":267838,"rsi_14":31.89,"sma_20":74.86,"sma_60":74.31,"sma_120":73.74},{"date":"2026-10-13","open":73.51,"high":73.93,"low":73.51,"close":73.83,"volume":284530,"rsi_14":38.82,"sma_20":74.83,"sma_60":74.36,"sma_120":73.77},{"date":"2026-10-14","open":73.1,"high":73.36,"low":72.78,"close":72.86,"volume":269099,"rsi_14":35.91,"sma_20":74.76,"sma_60":74.37,"sma_120":73.8},{"date":"2026-10-15","open":72.19,"high":73.02,"low":72.19,"close":72.99,"volume":322163,"rsi_14":31.49,"sma_20":74.65,"sma_60":74.37,"sma_120":73.82},{"date":"2026-10-16","open":72.93,"high":73.04,"low":72.1,"close":72.3,"volume":445053,"rsi_14":31.17,"sma_20":74.5,"sma_60":74.38,"sma_120":73.84},{"date":"2026-10-19","open":73.11,"high":73.19,"low":72.68,"close":72.73,"volume":283118,"rsi_14":36.11,"sma_20":74.31,"sma_60":74.4,"sma_120":73.86},{"date":"2026-10-20","open":72.38,"high":72.96,"low":72.28,"close":72.8,"volume":253362,"rsi_14":40.36,"sma_20":74.11,"sma_60":74.41,"sma_120":73.89},{"date":"2026-10-21","open":73.1,"high":73.1,"low":72.64,"close":72.97,"volume":142190,"rsi_14":41.08,"sma_20":73.99,"sma_60":74.45,"sma_120":73.91},{"date":"2026-10-22","open":72.01,"high":72.17,"low":71.44,"close":71.6,"volume":234877,"rsi_14":28.09,"sma_20":73.83,"sma_60":74.48,"sma_120":73.91},{"date":"2026-10-23","open":71.6,"high":71.6,"low":71.59,"close":71.59,"volume":0,"rsi_14":28.09,"sma_20":73.83,"sma_60":74.48,"sma_120":73.91}],"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 Min Vol Factor ETF","phase":"above-fold","symbol_resolved":true}