{"status":"ok","report":{"price_analysis":{"current":72.37,"change_1d":-0.6,"change_7d":0.6,"change_30d":-2.2,"high_30d":74.68,"low_30d":71.55,"position_in_range":26.0,"support":71.86,"resistance":74.37},"summary":"iShares Core S&P Mid-Cap ETF(IJH)은(는) Mid-Cap Blend를 추종하는 ETF입니다, 순자산 $119.17B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.7로 중립 구간입니다. MACD(-0.31)가 시그널선(-0.41)을 상회합니다(골든크로스). 현재가가 SMA20(73)과 SMA60(75) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 72~74 (현재 위치 44%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":45.689655172413865,"macd":-0.314679249393393,"macd_signal":-0.41048785876878247,"sma_20":72.923,"sma_60":74.75516666666667,"bb_upper":73.95067893819034,"bb_lower":71.89532106180967,"atr_14":0.9569357142857159},"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":"C","percentile":51,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.7,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":38,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1667,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.17,"summary":"배당수익률 1.17%","metrics":[{"name":"배당수익률","value":1.17,"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":"2026-10-23T21:05:26.448248+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Mid-Cap Blend","issuer":"iShares","category":"Mid-Cap Blend","expense_ratio":0.05,"aum":119166820000.0,"aum_display":"$119.17B","dividend_yield":1.19,"tracking_error":null,"holdings":[{"ticker":"FLEX","name":"Flex Ltd","weight":1.58},{"ticker":"TWLO","name":"Twilio Inc Class A","weight":0.82},{"ticker":"FTI","name":"TechnipFMC PLC","weight":0.79},{"ticker":"CW","name":"Curtiss-Wright Corp","weight":0.78},{"ticker":"NVT","name":"nVent Electric PLC","weight":0.77},{"ticker":"STRL","name":"Sterling Infrastructure Inc","weight":0.75},{"ticker":"XPO","name":"XPO Inc","weight":0.71},{"ticker":"P","name":"Everpure Inc Class A","weight":0.71},{"ticker":"ILMN","name":"Illumina Inc","weight":0.71},{"ticker":"UTHR","name":"United Therapeutics Corp","weight":0.68}],"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":72.37,"change_pct":-0.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":152.96},{"date":"2016-10-25","close":151.86},{"date":"2016-10-26","close":151.0},{"date":"2016-10-27","close":149.76},{"date":"2016-10-28","close":149.62},{"date":"2016-10-31","close":150.57},{"date":"2016-11-01","close":148.96},{"date":"2016-11-02","close":147.55},{"date":"2016-11-03","close":147.25},{"date":"2016-11-04","close":147.6},{"date":"2016-11-07","close":150.56},{"date":"2016-11-08","close":150.99},{"date":"2016-11-09","close":153.8},{"date":"2016-11-10","close":154.49},{"date":"2016-11-11","close":156.07},{"date":"2016-11-14","close":158.62},{"date":"2016-11-15","close":159.3},{"date":"2016-11-16","close":159.39},{"date":"2016-11-17","close":160.31},{"date":"2016-11-18","close":160.43},{"date":"2016-11-21","close":161.44},{"date":"2016-11-22","close":162.66},{"date":"2016-11-23","close":163.39},{"date":"2016-11-25","close":163.86},{"date":"2016-11-28","close":162.71},{"date":"2016-11-29","close":163.06},{"date":"2016-11-30","close":162.52},{"date":"2016-12-01","close":162.21},{"date":"2016-12-02","close":162.43},{"date":"2016-12-05","close":164.13},{"date":"2016-12-06","close":165.83},{"date":"2016-12-07","close":167.72},{"date":"2016-12-08","close":169.57},{"date":"2016-12-09","close":169.22},{"date":"2016-12-12","close":168.18},{"date":"2016-12-13","close":168.52},{"date":"2016-12-14","close":166.5},{"date":"2016-12-15","close":167.18},{"date":"2016-12-16","close":166.82},{"date":"2016-12-19","close":167.76},{"date":"2016-12-20","close":168.76},{"date":"2016-12-21","close":167.23},{"date":"2016-12-22","close":166.24},{"date":"2016-12-23","close":166.52},{"date":"2016-12-27","close":167.26},{"date":"2016-12-28","close":165.55},{"date":"2016-12-29","close":166.0},{"date":"2016-12-30","close":165.34},{"date":"2017-01-03","close":166.23},{"date":"2017-01-04","close":168.91},{"date":"2017-01-05","close":167.6},{"date":"2017-01-06","close":167.43},{"date":"2017-01-09","close":166.32},{"date":"2017-01-10","close":167.44},{"date":"2017-01-11","close":168.07},{"date":"2017-01-12","close":167.16},{"date":"2017-01-13","close":168.12},{"date":"2017-01-17","close":166.56},{"date":"2017-01-18","close":167.3},{"date":"2017-01-19","close":166.1},{"date":"2017-01-20","close":166.91},{"date":"2017-01-23","close":166.51},{"date":"2017-01-24","close":169.0},{"date":"2017-01-25","close":170.43},{"date":"2017-01-26","close":169.86},{"date":"2017-01-27","close":169.01},{"date":"2017-01-30","close":167.69},{"date":"2017-01-31","close":168.17},{"date":"2017-02-01","close":167.7},{"date":"2017-02-02","close":167.83},{"date":"2017-02-03","close":170.14},{"date":"2017-02-06","close":169.39},{"date":"2017-02-07","close":168.81},{"date":"2017-02-08","close":168.95},{"date":"2017-02-09","close":170.62},{"date":"2017-02-10","close":171.5},{"date":"2017-02-13","close":171.99},{"date":"2017-02-14","close":172.47},{"date":"2017-02-15","close":172.98},{"date":"2017-02-16","close":172.84},{"date":"2017-02-17","close":172.96},{"date":"2017-02-21","close":174.41},{"date":"2017-02-22","close":173.85},{"date":"2017-02-23","close":172.99},{"date":"2017-02-24","close":173.21},{"date":"2017-02-27","close":174.4},{"date":"2017-02-28","close":172.45},{"date":"2017-03-01","close":175.41},{"date":"2017-03-02","close":173.48},{"date":"2017-03-03","close":173.55},{"date":"2017-03-06","close":172.5},{"date":"2017-03-07","close":171.49},{"date":"2017-03-08","close":170.68},{"date":"2017-03-09","close":170.0},{"date":"2017-03-10","close":170.83},{"date":"2017-03-13","close":171.11},{"date":"2017-03-14","close":170.44},{"date":"2017-03-15","close":172.75},{"date":"2017-03-16","close":172.56},{"date":"2017-03-17","close":172.72},{"date":"2017-03-20","close":171.9725},{"date":"2017-03-21","close":168.56},{"date":"2017-03-22","close":168.91},{"date":"2017-03-23","close":169.38},{"date":"2017-03-24","close":168.66},{"date":"2017-03-27","close":168.44},{"date":"2017-03-28","close":169.72},{"date":"2017-03-29","close":170.33},{"date":"2017-03-30","close":171.16},{"date":"2017-03-31","close":171.22},{"date":"2017-04-03","close":170.33},{"date":"2017-04-04","close":170.02},{"date":"2017-04-05","close":168.77},{"date":"2017-04-06","close":170.19},{"date":"2017-04-07","close":170.03},{"date":"2017-04-10","close":170.37},{"date":"2017-04-11","close":171.42},{"date":"2017-04-12","close":169.38},{"date":"2017-04-13","close":167.43},{"date":"2017-04-17","close":169.42},{"date":"2017-04-18","close":169.49},{"date":"2017-04-19","close":169.79},{"date":"2017-04-20","close":171.47},{"date":"2017-04-21","close":171.05},{"date":"2017-04-24","close":173.17},{"date":"2017-04-25","close":174.13},{"date":"2017-04-26","close":174.17},{"date":"2017-04-27","close":174.33},{"date":"2017-04-28","close":172.59},{"date":"2017-05-01","close":173.21},{"date":"2017-05-02","close":172.81},{"date":"2017-05-03","close":172.15},{"date":"2017-05-04","close":171.9},{"date":"2017-05-05","close":173.37},{"date":"2017-05-08","close":172.65},{"date":"2017-05-09","close":172.27},{"date":"2017-05-10","close":173.3},{"date":"2017-05-11","close":172.3},{"date":"2017-05-12","close":171.48},{"date":"2017-05-15","close":172.64},{"date":"2017-05-16","close":172.53},{"date":"2017-05-17","close":168.93},{"date":"2017-05-18","close":169.14},{"date":"2017-05-19","close":170.85},{"date":"2017-05-22","close":171.64},{"date":"2017-05-23","close":171.98},{"date":"2017-05-24","close":172.5},{"date":"2017-05-25","close":172.74},{"date":"2017-05-26","close":172.32},{"date":"2017-05-30","close":171.77},{"date":"2017-05-31","close":171.83},{"date":"2017-06-01","close":174.56},{"date":"2017-06-02","close":174.78},{"date":"2017-06-05","close":174.13},{"date":"2017-06-06","close":173.53},{"date":"2017-06-07","close":173.38},{"date":"2017-06-08","close":174.89},{"date":"2017-06-09","close":175.53},{"date":"2017-06-12","close":175.78},{"date":"2017-06-13","close":176.9},{"date":"2017-06-14","close":176.03},{"date":"2017-06-15","close":175.25},{"date":"2017-06-16","close":175.16},{"date":"2017-06-19","close":176.29},{"date":"2017-06-20","close":174.37},{"date":"2017-06-21","close":173.31},{"date":"2017-06-22","close":173.57},{"date":"2017-06-23","close":174.25},{"date":"2017-06-26","close":174.94},{"date":"2017-06-27","close":172.89},{"date":"2017-06-28","close":174.85},{"date":"2017-06-29","close":173.78},{"date":"2017-06-30","close":173.95},{"date":"2017-07-03","close":175.12},{"date":"2017-07-05","close":174.55},{"date":"2017-07-06","close":172.35},{"date":"2017-07-07","close":174.11},{"date":"2017-07-10","close":173.75},{"date":"2017-07-11","close":173.95},{"date":"2017-07-12","close":175.1},{"date":"2017-07-13","close":175.28},{"date":"2017-07-14","close":175.9},{"date":"2017-07-17","close":176.21},{"date":"2017-07-18","close":175.68},{"date":"2017-07-19","close":177.44},{"date":"2017-07-20","close":177.32},{"date":"2017-07-21","close":176.82},{"date":"2017-07-24","close":177.16},{"date":"2017-07-25","close":178.75},{"date":"2017-07-26","close":177.13},{"date":"2017-07-27","close":176.61},{"date":"2017-07-28","close":175.71},{"date":"2017-07-31","close":175.49},{"date":"2017-08-01","close":175.94},{"date":"2017-08-02","close":174.71},{"date":"2017-08-03","close":174.15},{"date":"2017-08-04","close":174.67},{"date":"2017-08-07","close":174.64},{"date":"2017-08-08","close":174.27},{"date":"2017-08-09","close":173.08},{"date":"2017-08-10","close":170.31},{"date":"2017-08-11","close":170.69},{"date":"2017-08-14","close":172.64},{"date":"2017-08-15","close":171.73},{"date":"2017-08-16","close":172.17},{"date":"2017-08-17","close":169.17},{"date":"2017-08-18","close":168.83},{"date":"2017-08-21","close":168.87},{"date":"2017-08-22","close":170.36},{"date":"2017-08-23","close":169.95},{"date":"2017-08-24","close":169.79},{"date":"2017-08-25","close":170.64},{"date":"2017-08-28","close":170.51},{"date":"2017-08-29","close":170.38},{"date":"2017-08-30","close":171.47},{"date":"2017-08-31","close":172.81},{"date":"2017-09-01","close":173.48},{"date":"2017-09-05","close":171.6},{"date":"2017-09-06","close":171.81},{"date":"2017-09-07","close":171.2},{"date":"2017-09-08","close":171.71},{"date":"2017-09-11","close":173.81},{"date":"2017-09-12","close":174.96},{"date":"2017-09-13","close":174.77},{"date":"2017-09-14","close":174.69},{"date":"2017-09-15","close":175.24},{"date":"2017-09-18","close":176.09},{"date":"2017-09-19","close":176.07},{"date":"2017-09-20","close":176.67},{"date":"2017-09-21","close":176.29},{"date":"2017-09-22","close":176.8},{"date":"2017-09-25","close":177.18},{"date":"2017-09-26","close":176.74},{"date":"2017-09-27","close":178.42},{"date":"2017-09-28","close":178.8},{"date":"2017-09-29","close":178.9},{"date":"2017-10-02","close":180.58},{"date":"2017-10-03","close":180.98},{"date":"2017-10-04","close":180.92},{"date":"2017-10-05","close":181.43},{"date":"2017-10-06","close":181.33},{"date":"2017-10-09","close":180.73},{"date":"2017-10-10","close":181.29},{"date":"2017-10-11","close":181.41},{"date":"2017-10-12","close":181.49},{"date":"2017-10-13","close":181.38},{"date":"2017-10-16","close":181.39},{"date":"2017-10-17","close":181.08},{"date":"2017-10-18","close":181.69},{"date":"2017-10-19","close":181.88},{"date":"2017-10-20","close":182.96},{"date":"2017-10-23","close":182.01},{"date":"2017-10-24","close":182.68},{"date":"2017-10-25","close":181.57},{"date":"2017-10-26","close":182.47},{"date":"2017-10-27","close":183.35},{"date":"2017-10-30","close":182.04},{"date":"2017-10-31","close":182.96},{"date":"2017-11-01","close":182.53},{"date":"2017-11-02","close":182.61},{"date":"2017-11-03","close":183.15},{"date":"2017-11-06","close":183.83},{"date":"2017-11-07","close":182.67},{"date":"2017-11-08","close":183.16},{"date":"2017-11-09","close":182.21},{"date":"2017-11-10","close":182.18},{"date":"2017-11-13","close":182.59},{"date":"2017-11-14","close":182.37},{"date":"2017-11-15","close":181.53},{"date":"2017-11-16","close":183.31},{"date":"2017-11-17","close":183.81},{"date":"2017-11-20","close":184.47},{"date":"2017-11-21","close":185.65},{"date":"2017-11-22","close":185.54},{"date":"2017-11-24","close":185.62},{"date":"2017-11-27","close":185.31},{"date":"2017-11-28","close":187.85},{"date":"2017-11-29","close":188.66},{"date":"2017-11-30","close":189.78},{"date":"2017-12-01","close":189.34},{"date":"2017-12-04","close":189.26},{"date":"2017-12-05","close":187.74},{"date":"2017-12-06","close":186.99},{"date":"2017-12-07","close":188.3},{"date":"2017-12-08","close":188.98},{"date":"2017-12-11","close":188.77},{"date":"2017-12-12","close":188.3},{"date":"2017-12-13","close":188.38},{"date":"2017-12-14","close":186.78},{"date":"2017-12-15","close":188.64},{"date":"2017-12-18","close":190.59},{"date":"2017-12-19","close":189.25},{"date":"2017-12-20","close":189.61},{"date":"2017-12-21","close":190.07},{"date":"2017-12-22","close":190.04},{"date":"2017-12-26","close":190.15},{"date":"2017-12-27","close":190.1},{"date":"2017-12-28","close":190.73},{"date":"2017-12-29","close":189.78},{"date":"2018-01-02","close":33.7626},{"date":"2018-01-03","close":33.8242},{"date":"2018-01-04","close":33.9212},{"date":"2018-01-05","close":34.0534},{"date":"2018-01-08","close":34.2226},{"date":"2018-01-09","close":34.1767},{"date":"2018-01-10","close":34.0146},{"date":"2018-01-11","close":34.4993},{"date":"2018-01-12","close":34.598},{"date":"2018-01-16","close":34.3371},{"date":"2018-01-17","close":34.598},{"date":"2018-01-18","close":34.4587},{"date":"2018-01-19","close":34.8306},{"date":"2018-01-22","close":35.0033},{"date":"2018-01-23","close":35.0791},{"date":"2018-01-24","close":34.9857},{"date":"2018-01-25","close":34.9593},{"date":"2018-01-26","close":35.1091},{"date":"2018-01-29","close":34.8218},{"date":"2018-01-30","close":34.4587},{"date":"2018-01-31","close":34.3741},{"date":"2018-02-01","close":34.4393},{"date":"2018-02-02","close":33.7485},{"date":"2018-02-05","close":32.5077},{"date":"2018-02-06","close":32.8056},{"date":"2018-02-07","close":32.795},{"date":"2018-02-08","close":31.7041},{"date":"2018-02-09","close":32.0759},{"date":"2018-02-12","close":32.3738},{"date":"2018-02-13","close":32.4654},{"date":"2018-02-14","close":33.084},{"date":"2018-02-15","close":33.4224},{"date":"2018-02-16","close":33.4982},{"date":"2018-02-20","close":33.2603},{"date":"2018-02-21","close":33.1845},{"date":"2018-02-22","close":33.1387},{"date":"2018-02-23","close":33.5599},{"date":"2018-02-26","close":33.745},{"date":"2018-02-27","close":33.2656},{"date":"2018-02-28","close":32.862},{"date":"2018-03-01","close":32.7668},{"date":"2018-03-02","close":33.1052},{"date":"2018-03-05","close":33.4489},{"date":"2018-03-06","close":33.8049},{"date":"2018-03-07","close":33.8912},{"date":"2018-03-08","close":33.826},{"date":"2018-03-09","close":34.3812},{"date":"2018-03-12","close":34.4182},{"date":"2018-03-13","close":34.2226},{"date":"2018-03-14","close":34.0516},{"date":"2018-03-15","close":33.9265},{"date":"2018-03-16","close":34.138},{"date":"2018-03-19","close":33.8295},{"date":"2018-03-20","close":33.8595},{"date":"2018-03-21","close":33.9582},{"date":"2018-03-22","close":33.1109},{"date":"2018-03-23","close":32.4494},{"date":"2018-03-26","close":33.1711},{"date":"2018-03-27","close":32.6634},{"date":"2018-03-28","close":32.7271},{"date":"2018-03-29","close":33.1781},{"date":"2018-04-02","close":32.3998},{"date":"2018-04-03","close":32.8474},{"date":"2018-04-04","close":33.1375},{"date":"2018-04-05","close":33.3886},{"date":"2018-04-06","close":32.7253},{"date":"2018-04-09","close":32.7448},{"date":"2018-04-10","close":33.2684},{"date":"2018-04-11","close":33.2277},{"date":"2018-04-12","close":33.3709},{"date":"2018-04-13","close":33.2631},{"date":"2018-04-16","close":33.6062},{"date":"2018-04-17","close":33.8609},{"date":"2018-04-18","close":33.9582},{"date":"2018-04-19","close":33.7919},{"date":"2018-04-20","close":33.5814},{"date":"2018-04-23","close":33.5744},{"date":"2018-04-24","close":33.3303},{"date":"2018-04-25","close":33.355},{"date":"2018-04-26","close":33.4806},{"date":"2018-04-27","close":33.4258},{"date":"2018-04-30","close":33.0702},{"date":"2018-05-01","close":33.1976},{"date":"2018-05-02","close":33.1375},{"date":"2018-05-03","close":33.0862},{"date":"2018-05-04","close":33.5319},{"date":"2018-05-07","close":33.7176},{"date":"2018-05-08","close":33.8238},{"date":"2018-05-09","close":33.9953},{"date":"2018-05-10","close":34.2518},{"date":"2018-05-11","close":34.2801},{"date":"2018-05-14","close":34.2412},{"date":"2018-05-15","close":34.1422},{"date":"2018-05-16","close":34.3827},{"date":"2018-05-17","close":34.4535},{"date":"2018-05-18","close":34.3827},{"date":"2018-05-21","close":34.717},{"date":"2018-05-22","close":34.4782},{"date":"2018-05-23","close":34.5065},{"date":"2018-05-24","close":34.5366},{"date":"2018-05-25","close":34.4411},{"date":"2018-05-29","close":34.3084},{"date":"2018-05-30","close":34.8409},{"date":"2018-05-31","close":34.4517},{"date":"2018-06-01","close":34.6516},{"date":"2018-06-04","close":34.8479},{"date":"2018-06-05","close":34.9311},{"date":"2018-06-06","close":35.2265},{"date":"2018-06-07","close":35.2424},{"date":"2018-06-08","close":35.4334},{"date":"2018-06-11","close":35.4387},{"date":"2018-06-12","close":35.49},{"date":"2018-06-13","close":35.276},{"date":"2018-06-14","close":35.3591},{"date":"2018-06-15","close":35.2795},{"date":"2018-06-18","close":35.345},{"date":"2018-06-19","close":35.2919},{"date":"2018-06-20","close":35.467},{"date":"2018-06-21","close":35.2212},{"date":"2018-06-22","close":35.2459},{"date":"2018-06-25","close":34.7347},{"date":"2018-06-26","close":34.7948},{"date":"2018-06-27","close":34.4146},{"date":"2018-06-28","close":34.5638},{"date":"2018-06-29","close":34.6029},{"date":"2018-07-02","close":34.6171},{"date":"2018-07-03","close":34.7059},{"date":"2018-07-05","close":35.0115},{"date":"2018-07-06","close":35.2673},{"date":"2018-07-09","close":35.6173},{"date":"2018-07-10","close":35.6066},{"date":"2018-07-11","close":35.3028},{"date":"2018-07-12","close":35.4094},{"date":"2018-07-13","close":35.3952},{"date":"2018-07-16","close":35.214},{"date":"2018-07-17","close":35.3703},{"date":"2018-07-18","close":35.4912},{"date":"2018-07-19","close":35.6422},{"date":"2018-07-20","close":35.4219},{"date":"2018-07-23","close":35.4343},{"date":"2018-07-24","close":35.1678},{"date":"2018-07-25","close":35.2691},{"date":"2018-07-26","close":35.4307},{"date":"2018-07-27","close":35.0346},{"date":"2018-07-30","close":34.8818},{"date":"2018-07-31","close":35.1927},{"date":"2018-08-01","close":35.0968},{"date":"2018-08-02","close":35.3828},{"date":"2018-08-03","close":35.4858},{"date":"2018-08-06","close":35.6582},{"date":"2018-08-07","close":35.7417},{"date":"2018-08-08","close":35.6564},{"date":"2018-08-09","close":35.6155},{"date":"2018-08-10","close":35.4148},{"date":"2018-08-13","close":35.23},{"date":"2018-08-14","close":35.5551},{"date":"2018-08-15","close":35.23},{"date":"2018-08-16","close":35.5107},{"date":"2018-08-17","close":35.6937},{"date":"2018-08-20","close":35.8287},{"date":"2018-08-21","close":36.1165},{"date":"2018-08-22","close":36.1112},{"date":"2018-08-23","close":35.9868},{"date":"2018-08-24","close":36.1218},{"date":"2018-08-27","close":36.2924},{"date":"2018-08-28","close":36.2906},{"date":"2018-08-29","close":36.4149},{"date":"2018-08-30","close":36.2267},{"date":"2018-08-31","close":36.303},{"date":"2018-09-04","close":36.2355},{"date":"2018-09-05","close":36.2142},{"date":"2018-09-06","close":36.097},{"date":"2018-09-07","close":36.0206},{"date":"2018-09-10","close":36.0987},{"date":"2018-09-11","close":36.152},{"date":"2018-09-12","close":36.1787},{"date":"2018-09-13","close":36.2586},{"date":"2018-09-14","close":36.3954},{"date":"2018-09-17","close":36.0508},{"date":"2018-09-18","close":36.2053},{"date":"2018-09-19","close":36.0881},{"date":"2018-09-20","close":36.3563},{"date":"2018-09-21","close":36.2551},{"date":"2018-09-24","close":36.1272},{"date":"2018-09-25","close":36.1041},{"date":"2018-09-26","close":35.7726},{"date":"2018-09-27","close":35.7994},{"date":"2018-09-28","close":35.9082},{"date":"2018-10-01","close":35.6353},{"date":"2018-10-02","close":35.4908},{"date":"2018-10-03","close":35.6335},{"date":"2018-10-04","close":35.2481},{"date":"2018-10-05","close":34.993},{"date":"2018-10-08","close":34.993},{"date":"2018-10-09","close":34.7968},{"date":"2018-10-10","close":33.8924},{"date":"2018-10-11","close":33.1931},{"date":"2018-10-12","close":33.2645},{"date":"2018-10-15","close":33.4089},{"date":"2018-10-16","close":34.1189},{"date":"2018-10-17","close":34.0351},{"date":"2018-10-18","close":33.5267},{"date":"2018-10-19","close":33.309},{"date":"2018-10-22","close":33.136},{"date":"2018-10-23","close":32.8113},{"date":"2018-10-24","close":31.8088},{"date":"2018-10-25","close":32.2815},{"date":"2018-10-26","close":31.9301},{"date":"2018-10-29","close":31.8016},{"date":"2018-10-30","close":32.3654},{"date":"2018-10-31","close":32.476},{"date":"2018-11-01","close":33.1199},{"date":"2018-11-02","close":33.1521},{"date":"2018-11-05","close":33.3037},{"date":"2018-11-06","close":33.4964},{"date":"2018-11-07","close":34.0101},{"date":"2018-11-08","close":33.8745},{"date":"2018-11-09","close":33.5142},{"date":"2018-11-12","close":32.9808},{"date":"2018-11-13","close":32.9969},{"date":"2018-11-14","close":32.8042},{"date":"2018-11-15","close":33.1931},{"date":"2018-11-16","close":33.2163},{"date":"2018-11-19","close":32.7703},{"date":"2018-11-20","close":32.2119},{"date":"2018-11-21","close":32.5598},{"date":"2018-11-23","close":32.5152},{"date":"2018-11-26","close":32.9273},{"date":"2018-11-27","close":32.6615},{"date":"2018-11-28","close":33.3108},{"date":"2018-11-29","close":33.2752},{"date":"2018-11-30","close":33.4999},{"date":"2018-12-03","close":33.7925},{"date":"2018-12-04","close":32.583},{"date":"2018-12-06","close":32.4082},{"date":"2018-12-07","close":31.741},{"date":"2018-12-10","close":31.543},{"date":"2018-12-11","close":31.4431},{"date":"2018-12-12","close":31.6893},{"date":"2018-12-13","close":31.3646},{"date":"2018-12-14","close":30.924},{"date":"2018-12-17","close":30.2452},{"date":"2018-12-18","close":30.2398},{"date":"2018-12-19","close":29.7139},{"date":"2018-12-20","close":29.3526},{"date":"2018-12-21","close":28.7462},{"date":"2018-12-24","close":27.9896},{"date":"2018-12-26","close":29.2488},{"date":"2018-12-27","close":29.4152},{"date":"2018-12-28","close":29.3901},{"date":"2018-12-31","close":29.7032},{"date":"2019-01-02","close":29.6066},{"date":"2019-01-03","close":29.1254},{"date":"2019-01-04","close":30.0895},{"date":"2019-01-07","close":30.4169},{"date":"2019-01-08","close":30.9249},{"date":"2019-01-09","close":31.2271},{"date":"2019-01-10","close":31.4668},{"date":"2019-01-11","close":31.4919},{"date":"2019-01-14","close":31.3041},{"date":"2019-01-15","close":31.4954},{"date":"2019-01-16","close":31.7173},{"date":"2019-01-17","close":32.0464},{"date":"2019-01-18","close":32.456},{"date":"2019-01-22","close":31.9784},{"date":"2019-01-23","close":31.9301},{"date":"2019-01-24","close":32.143},{"date":"2019-01-25","close":32.4935},{"date":"2019-01-28","close":32.4524},{"date":"2019-01-29","close":32.4542},{"date":"2019-01-30","close":32.6474},{"date":"2019-01-31","close":32.7601},{"date":"2019-02-01","close":32.871},{"date":"2019-02-04","close":33.2037},{"date":"2019-02-05","close":33.3271},{"date":"2019-02-06","close":33.311},{"date":"2019-02-07","close":33.15},{"date":"2019-02-08","close":33.125},{"date":"2019-02-11","close":33.3378},{"date":"2019-02-12","close":33.6848},{"date":"2019-02-13","close":33.8583},{"date":"2019-02-14","close":33.844},{"date":"2019-02-15","close":34.2483},{"date":"2019-02-19","close":34.2948},{"date":"2019-02-20","close":34.4343},{"date":"2019-02-21","close":34.327},{"date":"2019-02-22","close":34.5881},{"date":"2019-02-25","close":34.5935},{"date":"2019-02-26","close":34.2966},{"date":"2019-02-27","close":34.3377},{"date":"2019-02-28","close":34.1928},{"date":"2019-03-01","close":34.4558},{"date":"2019-03-04","close":34.293},{"date":"2019-03-05","close":34.1499},{"date":"2019-03-06","close":33.683},{"date":"2019-03-07","close":33.3986},{"date":"2019-03-08","close":33.311},{"date":"2019-03-11","close":33.76},{"date":"2019-03-12","close":33.8154},{"date":"2019-03-13","close":33.946},{"date":"2019-03-14","close":33.9084},{"date":"2019-03-15","close":33.937},{"date":"2019-03-18","close":34.2071},{"date":"2019-03-19","close":34.0265},{"date":"2019-03-20","close":33.7448},{"date":"2019-03-21","close":34.2008},{"date":"2019-03-22","close":33.2205},{"date":"2019-03-25","close":33.2888},{"date":"2019-03-26","close":33.6227},{"date":"2019-03-27","close":33.5994},{"date":"2019-03-28","close":33.8848},{"date":"2019-03-29","close":34.0033},{"date":"2019-04-01","close":34.4647},{"date":"2019-04-02","close":34.3318},{"date":"2019-04-03","close":34.5042},{"date":"2019-04-04","close":34.6873},{"date":"2019-04-05","close":34.953},{"date":"2019-04-08","close":34.953},{"date":"2019-04-09","close":34.5706},{"date":"2019-04-10","close":34.8776},{"date":"2019-04-11","close":34.9818},{"date":"2019-04-12","close":35.2546},{"date":"2019-04-15","close":35.1936},{"date":"2019-04-16","close":35.2134},{"date":"2019-04-17","close":34.962},{"date":"2019-04-18","close":35.0302},{"date":"2019-04-22","close":34.9189},{"date":"2019-04-23","close":35.3552},{"date":"2019-04-24","close":35.4683},{"date":"2019-04-25","close":35.05},{"date":"2019-04-26","close":35.3947},{"date":"2019-04-29","close":35.4108},{"date":"2019-04-30","close":35.348},{"date":"2019-05-01","close":34.9512},{"date":"2019-05-02","close":35.041},{"date":"2019-05-03","close":35.5473},{"date":"2019-05-06","close":35.4934},{"date":"2019-05-07","close":34.7843},{"date":"2019-05-08","close":34.6855},{"date":"2019-05-09","close":34.585},{"date":"2019-05-10","close":34.6999},{"date":"2019-05-13","close":33.6855},{"date":"2019-05-14","close":34.0248},{"date":"2019-05-15","close":34.1146},{"date":"2019-05-16","close":34.3175},{"date":"2019-05-17","close":33.9369},{"date":"2019-05-20","close":33.6819},{"date":"2019-05-21","close":34.1218},{"date":"2019-05-22","close":33.8471},{"date":"2019-05-23","close":33.2834},{"date":"2019-05-24","close":33.4719},{"date":"2019-05-28","close":33.1128},{"date":"2019-05-29","close":32.9118},{"date":"2019-05-30","close":32.8525},{"date":"2019-05-31","close":32.5204},{"date":"2019-06-03","close":32.734},{"date":"2019-06-04","close":33.5724},{"date":"2019-06-05","close":33.6909},{"date":"2019-06-06","close":33.8363},{"date":"2019-06-07","close":34.0015},{"date":"2019-06-10","close":34.1846},{"date":"2019-06-11","close":34.2152},{"date":"2019-06-12","close":34.19},{"date":"2019-06-13","close":34.409},{"date":"2019-06-14","close":34.1774},{"date":"2019-06-17","close":34.1877},{"date":"2019-06-18","close":34.5719},{"date":"2019-06-19","close":34.6747},{"date":"2019-06-20","close":34.8839},{"date":"2019-06-21","close":34.6729},{"date":"2019-06-24","close":34.4096},{"date":"2019-06-25","close":34.213},{"date":"2019-06-26","close":34.1553},{"date":"2019-06-27","close":34.5953},{"date":"2019-06-28","close":35.0372},{"date":"2019-07-01","close":35.1364},{"date":"2019-07-02","close":35.0354},{"date":"2019-07-03","close":35.3601},{"date":"2019-07-05","close":35.3853},{"date":"2019-07-08","close":35.0426},{"date":"2019-07-09","close":35.0535},{"date":"2019-07-10","close":35.0318},{"date":"2019-07-11","close":34.9561},{"date":"2019-07-12","close":35.315},{"date":"2019-07-15","close":35.1328},{"date":"2019-07-16","close":35.1436},{"date":"2019-07-17","close":34.8767},{"date":"2019-07-18","close":35.0102},{"date":"2019-07-19","close":34.8821},{"date":"2019-07-22","close":34.8677},{"date":"2019-07-23","close":35.2374},{"date":"2019-07-24","close":35.7479},{"date":"2019-07-25","close":35.3944},{"date":"2019-07-26","close":35.7407},{"date":"2019-07-29","close":35.5675},{"date":"2019-07-30","close":35.8056},{"date":"2019-07-31","close":35.398},{"date":"2019-08-01","close":34.8461},{"date":"2019-08-02","close":34.498},{"date":"2019-08-05","close":33.5222},{"date":"2019-08-06","close":33.9352},{"date":"2019-08-07","close":34.0182},{"date":"2019-08-08","close":34.7252},{"date":"2019-08-09","close":34.2689},{"date":"2019-08-12","close":33.7585},{"date":"2019-08-13","close":34.139},{"date":"2019-08-14","close":33.147},{"date":"2019-08-15","close":33.0893},{"date":"2019-08-16","close":33.7945},{"date":"2019-08-19","close":34.103},{"date":"2019-08-20","close":33.8396},{"date":"2019-08-21","close":34.029},{"date":"2019-08-22","close":34.0687},{"date":"2019-08-23","close":33.1434},{"date":"2019-08-26","close":33.423},{"date":"2019-08-27","close":33.037},{"date":"2019-08-28","close":33.3617},{"date":"2019-08-29","close":33.8847},{"date":"2019-08-30","close":33.9388},{"date":"2019-09-03","close":33.5222},{"date":"2019-09-04","close":33.9479},{"date":"2019-09-05","close":34.5358},{"date":"2019-09-06","close":34.5034},{"date":"2019-09-09","close":34.792},{"date":"2019-09-10","close":34.9994},{"date":"2019-09-11","close":35.4629},{"date":"2019-09-12","close":35.4503},{"date":"2019-09-13","close":35.4737},{"date":"2019-09-16","close":35.5062},{"date":"2019-09-17","close":35.3799},{"date":"2019-09-18","close":35.3078},{"date":"2019-09-19","close":35.2338},{"date":"2019-09-20","close":35.1058},{"date":"2019-09-23","close":35.1797},{"date":"2019-09-24","close":34.8026},{"date":"2019-09-25","close":35.2066},{"date":"2019-09-26","close":35.0},{"date":"2019-09-27","close":34.7518},{"date":"2019-09-30","close":35.0055},{"date":"2019-10-01","close":34.346},{"date":"2019-10-02","close":33.8895},{"date":"2019-10-03","close":34.0833},{"date":"2019-10-04","close":34.4239},{"date":"2019-10-07","close":34.2518},{"date":"2019-10-08","close":33.6558},{"date":"2019-10-09","close":33.875},{"date":"2019-10-10","close":34.0797},{"date":"2019-10-11","close":34.6558},{"date":"2019-10-14","close":34.529},{"date":"2019-10-15","close":34.7953},{"date":"2019-10-16","close":34.7591},{"date":"2019-10-17","close":35.0525},{"date":"2019-10-18","close":35.0218},{"date":"2019-10-21","close":35.2247},{"date":"2019-10-22","close":35.2138},{"date":"2019-10-23","close":35.2464},{"date":"2019-10-24","close":35.2554},{"date":"2019-10-25","close":35.442},{"date":"2019-10-28","close":35.6467},{"date":"2019-10-29","close":35.7428},{"date":"2019-10-30","close":35.6576},{"date":"2019-10-31","close":35.3823},{"date":"2019-11-01","close":35.9022},{"date":"2019-11-04","close":36.0906},{"date":"2019-11-05","close":36.1794},{"date":"2019-11-06","close":36.029},{"date":"2019-11-07","close":36.0833},{"date":"2019-11-08","close":36.1812},{"date":"2019-11-11","close":36.1196},{"date":"2019-11-12","close":36.0526},{"date":"2019-11-13","close":35.9928},{"date":"2019-11-14","close":36.0634},{"date":"2019-11-15","close":36.241},{"date":"2019-11-18","close":36.183},{"date":"2019-11-19","close":36.2554},{"date":"2019-11-20","close":36.145},{"date":"2019-11-21","close":35.8913},{"date":"2019-11-22","close":35.9855},{"date":"2019-11-25","close":36.4276},{"date":"2019-11-26","close":36.558},{"date":"2019-11-27","close":36.817},{"date":"2019-11-29","close":36.4312},{"date":"2019-12-02","close":36.1812},{"date":"2019-12-03","close":35.9747},{"date":"2019-12-04","close":36.2645},{"date":"2019-12-05","close":36.3207},{"date":"2019-12-06","close":36.6939},{"date":"2019-12-09","close":36.5218},{"date":"2019-12-10","close":36.491},{"date":"2019-12-11","close":36.5489},{"date":"2019-12-12","close":36.9547},{"date":"2019-12-13","close":36.7428},{"date":"2019-12-16","close":36.9775},{"date":"2019-12-17","close":37.1031},{"date":"2019-12-18","close":37.1231},{"date":"2019-12-19","close":37.2905},{"date":"2019-12-20","close":37.4761},{"date":"2019-12-23","close":37.4379},{"date":"2019-12-24","close":37.4343},{"date":"2019-12-26","close":37.5162},{"date":"2019-12-27","close":37.4543},{"date":"2019-12-30","close":37.4179},{"date":"2019-12-31","close":37.4543},{"date":"2020-01-02","close":37.5107},{"date":"2020-01-03","close":37.3214},{"date":"2020-01-06","close":37.3105},{"date":"2020-01-07","close":37.2141},{"date":"2020-01-08","close":37.2723},{"date":"2020-01-09","close":37.3779},{"date":"2020-01-10","close":37.2687},{"date":"2020-01-13","close":37.5598},{"date":"2020-01-14","close":37.6636},{"date":"2020-01-15","close":37.7109},{"date":"2020-01-16","close":38.1367},{"date":"2020-01-17","close":38.0603},{"date":"2020-01-21","close":37.8474},{"date":"2020-01-22","close":37.8273},{"date":"2020-01-23","close":37.9111},{"date":"2020-01-24","close":37.5052},{"date":"2020-01-27","close":37.0012},{"date":"2020-01-28","close":37.3651},{"date":"2020-01-29","close":37.1813},{"date":"2020-01-30","close":37.2232},{"date":"2020-01-31","close":36.4789},{"date":"2020-02-03","close":36.8829},{"date":"2020-02-04","close":37.3779},{"date":"2020-02-05","close":37.8},{"date":"2020-02-06","close":37.6162},{"date":"2020-02-07","close":37.2687},{"date":"2020-02-10","close":37.4707},{"date":"2020-02-11","close":37.7655},{"date":"2020-02-12","close":38.0111},{"date":"2020-02-13","close":38.1476},{"date":"2020-02-14","close":38.1331},{"date":"2020-02-18","close":38.002},{"date":"2020-02-19","close":38.1658},{"date":"2020-02-20","close":38.3205},{"date":"2020-02-21","close":37.9111},{"date":"2020-02-24","close":36.7701},{"date":"2020-02-25","close":35.4999},{"date":"2020-02-26","close":34.9758},{"date":"2020-02-27","close":33.6747},{"date":"2020-02-28","close":33.0195},{"date":"2020-03-02","close":34.1405},{"date":"2020-03-03","close":33.389},{"date":"2020-03-04","close":34.5772},{"date":"2020-03-05","close":33.3307},{"date":"2020-03-06","close":32.7575},{"date":"2020-03-09","close":29.6894},{"date":"2020-03-10","close":30.9068},{"date":"2020-03-11","close":28.8268},{"date":"2020-03-12","close":25.8934},{"date":"2020-03-13","close":28.0425},{"date":"2020-03-16","close":23.9954},{"date":"2020-03-17","close":25.5713},{"date":"2020-03-18","close":22.9144},{"date":"2020-03-19","close":23.8625},{"date":"2020-03-20","close":22.9781},{"date":"2020-03-23","close":22.1556},{"date":"2020-03-24","close":24.5413},{"date":"2020-03-25","close":25.336},{"date":"2020-03-26","close":26.7547},{"date":"2020-03-27","close":25.9602},{"date":"2020-03-30","close":26.6156},{"date":"2020-03-31","close":26.3355},{"date":"2020-04-01","close":24.7923},{"date":"2020-04-02","close":25.0577},{"date":"2020-04-03","close":24.3804},{"date":"2020-04-06","close":26.3428},{"date":"2020-04-07","close":26.6558},{"date":"2020-04-08","close":28.0435},{"date":"2020-04-09","close":28.9332},{"date":"2020-04-13","close":28.0874},{"date":"2020-04-14","close":28.6622},{"date":"2020-04-15","close":27.5291},{"date":"2020-04-16","close":27.4998},{"date":"2020-04-17","close":28.4956},{"date":"2020-04-20","close":27.9501},{"date":"2020-04-21","close":27.2233},{"date":"2020-04-22","close":27.595},{"date":"2020-04-23","close":27.8988},{"date":"2020-04-24","close":28.2851},{"date":"2020-04-27","close":29.4805},{"date":"2020-04-28","close":29.7679},{"date":"2020-04-29","close":31.0237},{"date":"2020-04-30","close":30.0553},{"date":"2020-05-01","close":29.0448},{"date":"2020-05-04","close":29.0759},{"date":"2020-05-05","close":29.3487},{"date":"2020-05-06","close":29.1016},{"date":"2020-05-07","close":29.6032},{"date":"2020-05-08","close":30.6411},{"date":"2020-05-11","close":30.4306},{"date":"2020-05-12","close":29.3396},{"date":"2020-05-13","close":28.3364},{"date":"2020-05-14","close":28.6311},{"date":"2020-05-15","close":28.8691},{"date":"2020-05-18","close":30.6283},{"date":"2020-05-19","close":30.2128},{"date":"2020-05-20","close":30.8626},{"date":"2020-05-21","close":31.0146},{"date":"2020-05-22","close":30.9926},{"date":"2020-05-26","close":32.0709},{"date":"2020-05-27","close":32.9276},{"date":"2020-05-28","close":32.4407},{"date":"2020-05-29","close":32.2411},{"date":"2020-06-01","close":32.653},{"date":"2020-06-02","close":32.9422},{"date":"2020-06-03","close":33.8484},{"date":"2020-06-04","close":33.8667},{"date":"2020-06-05","close":34.9541},{"date":"2020-06-08","close":35.5912},{"date":"2020-06-09","close":34.8626},{"date":"2020-06-10","close":33.9729},{"date":"2020-06-11","close":31.5473},{"date":"2020-06-12","close":32.2118},{"date":"2020-06-15","close":32.7059},{"date":"2020-06-16","close":33.4004},{"date":"2020-06-17","close":32.919},{"date":"2020-06-18","close":32.8437},{"date":"2020-06-19","close":32.6802},{"date":"2020-06-22","close":32.7739},{"date":"2020-06-23","close":32.8272},{"date":"2020-06-24","close":31.7027},{"date":"2020-06-25","close":32.1161},{"date":"2020-06-26","close":31.484},{"date":"2020-06-29","close":32.2502},{"date":"2020-06-30","close":32.6728},{"date":"2020-07-01","close":32.4284},{"date":"2020-07-02","close":32.6085},{"date":"2020-07-06","close":32.9503},{"date":"2020-07-07","close":32.2998},{"date":"2020-07-08","close":32.5258},{"date":"2020-07-09","close":32.0499},{"date":"2020-07-10","close":32.4854},{"date":"2020-07-13","close":32.1455},{"date":"2020-07-14","close":32.6581},{"date":"2020-07-15","close":33.6503},{"date":"2020-07-16","close":33.5235},{"date":"2020-07-17","close":33.6779},{"date":"2020-07-20","close":33.4721},{"date":"2020-07-21","close":33.8763},{"date":"2020-07-22","close":34.1189},{"date":"2020-07-23","close":34.1887},{"date":"2020-07-24","close":33.9241},{"date":"2020-07-27","close":34.242},{"date":"2020-07-28","close":33.891},{"date":"2020-07-29","close":34.6425},{"date":"2020-07-30","close":34.4147},{"date":"2020-07-31","close":34.163},{"date":"2020-08-03","close":34.5654},{"date":"2020-08-04","close":34.7528},{"date":"2020-08-05","close":35.236},{"date":"2020-08-06","close":35.1405},{"date":"2020-08-07","close":35.5576},{"date":"2020-08-10","close":35.7211},{"date":"2020-08-11","close":35.6899},{"date":"2020-08-12","close":35.9103},{"date":"2020-08-13","close":35.8479},{"date":"2020-08-14","close":35.7633},{"date":"2020-08-17","close":35.8644},{"date":"2020-08-18","close":35.5539},{"date":"2020-08-19","close":35.3867},{"date":"2020-08-20","close":35.1478},{"date":"2020-08-21","close":35.0706},{"date":"2020-08-24","close":35.5906},{"date":"2020-08-25","close":35.5318},{"date":"2020-08-26","close":35.4106},{"date":"2020-08-27","close":35.5465},{"date":"2020-08-28","close":35.7597},{"date":"2020-08-31","close":35.383},{"date":"2020-09-01","close":35.6439},{"date":"2020-09-02","close":36.1033},{"date":"2020-09-03","close":34.9971},{"date":"2020-09-04","close":34.8593},{"date":"2020-09-08","close":34.0619},{"date":"2020-09-09","close":34.5341},{"date":"2020-09-10","close":34.106},{"date":"2020-09-11","close":34.0913},{"date":"2020-09-14","close":34.7601},{"date":"2020-09-15","close":34.7895},{"date":"2020-09-16","close":34.8961},{"date":"2020-09-17","close":34.6976},{"date":"2020-09-18","close":34.3155},{"date":"2020-09-21","close":33.485},{"date":"2020-09-22","close":33.6963},{"date":"2020-09-23","close":32.9271},{"date":"2020-09-24","close":32.9493},{"date":"2020-09-25","close":33.3978},{"date":"2020-09-28","close":34.197},{"date":"2020-09-29","close":33.9884},{"date":"2020-09-30","close":34.2044},{"date":"2020-10-01","close":34.6585},{"date":"2020-10-02","close":34.9889},{"date":"2020-10-05","close":35.7826},{"date":"2020-10-06","close":35.6349},{"date":"2020-10-07","close":36.2422},{"date":"2020-10-08","close":36.6242},{"date":"2020-10-09","close":36.7332},{"date":"2020-10-12","close":36.9528},{"date":"2020-10-13","close":36.6722},{"date":"2020-10-14","close":36.5061},{"date":"2020-10-15","close":36.8476},{"date":"2020-10-16","close":36.7516},{"date":"2020-10-19","close":36.34},{"date":"2020-10-20","close":36.4969},{"date":"2020-10-21","close":36.2588},{"date":"2020-10-22","close":36.8697},{"date":"2020-10-23","close":37.1041},{"date":"2020-10-26","close":36.3123},{"date":"2020-10-27","close":35.8195},{"date":"2020-10-28","close":34.8707},{"date":"2020-10-29","close":35.2177},{"date":"2020-10-30","close":34.9723},{"date":"2020-11-02","close":35.6607},{"date":"2020-11-03","close":36.4526},{"date":"2020-11-04","close":36.4729},{"date":"2020-11-05","close":37.5158},{"date":"2020-11-06","close":37.3238},{"date":"2020-11-09","close":38.3759},{"date":"2020-11-10","close":38.8318},{"date":"2020-11-11","close":38.7894},{"date":"2020-11-12","close":38.1009},{"date":"2020-11-13","close":38.9315},{"date":"2020-11-16","close":39.7122},{"date":"2020-11-17","close":39.8119},{"date":"2020-11-18","close":39.2397},{"date":"2020-11-19","close":39.5867},{"date":"2020-11-20","close":39.5738},{"date":"2020-11-23","close":40.1885},{"date":"2020-11-24","close":40.8474},{"date":"2020-11-25","close":40.5798},{"date":"2020-11-27","close":40.6241},{"date":"2020-11-30","close":39.9651},{"date":"2020-12-01","close":40.4524},{"date":"2020-12-02","close":40.4026},{"date":"2020-12-03","close":40.6333},{"date":"2020-12-04","close":41.3864},{"date":"2020-12-07","close":41.2313},{"date":"2020-12-08","close":41.4455},{"date":"2020-12-09","close":41.2719},{"date":"2020-12-10","close":41.4067},{"date":"2020-12-11","close":41.3107},{"date":"2020-12-14","close":41.2107},{"date":"2020-12-15","close":42.1771},{"date":"2020-12-16","close":42.042},{"date":"2020-12-17","close":42.403},{"date":"2020-12-18","close":42.1716},{"date":"2020-12-21","close":42.079},{"date":"2020-12-22","close":42.2771},{"date":"2020-12-23","close":42.6399},{"date":"2020-12-24","close":42.7066},{"date":"2020-12-28","close":42.5862},{"date":"2020-12-29","close":42.1456},{"date":"2020-12-30","close":42.5122},{"date":"2020-12-31","close":42.5473},{"date":"2021-01-04","close":41.8938},{"date":"2021-01-05","close":42.5011},{"date":"2021-01-06","close":44.1968},{"date":"2021-01-07","close":44.6633},{"date":"2021-01-08","close":44.6022},{"date":"2021-01-11","close":44.6781},{"date":"2021-01-12","close":45.1965},{"date":"2021-01-13","close":44.7577},{"date":"2021-01-14","close":45.1928},{"date":"2021-01-15","close":44.7263},{"date":"2021-01-19","close":45.1187},{"date":"2021-01-20","close":45.5908},{"date":"2021-01-21","close":45.2743},{"date":"2021-01-22","close":45.4483},{"date":"2021-01-25","close":45.2835},{"date":"2021-01-26","close":44.8096},{"date":"2021-01-27","close":43.7007},{"date":"2021-01-28","close":44.0339},{"date":"2021-01-29","close":43.1805},{"date":"2021-02-01","close":44.0802},{"date":"2021-02-02","close":44.6374},{"date":"2021-02-03","close":44.6485},{"date":"2021-02-04","close":45.2668},{"date":"2021-02-05","close":45.7482},{"date":"2021-02-08","close":46.485},{"date":"2021-02-09","close":46.6257},{"date":"2021-02-10","close":46.5627},{"date":"2021-02-11","close":46.8534},{"date":"2021-02-12","close":46.9941},{"date":"2021-02-16","close":46.9089},{"date":"2021-02-17","close":46.6756},{"date":"2021-02-18","close":46.1573},{"date":"2021-02-19","close":46.8534},{"date":"2021-02-22","close":46.6979},{"date":"2021-02-23","close":46.7738},{"date":"2021-02-24","close":47.6198},{"date":"2021-02-25","close":46.174},{"date":"2021-02-26","close":46.1369},{"date":"2021-03-01","close":47.405},{"date":"2021-03-02","close":46.7516},{"date":"2021-03-03","close":46.3498},{"date":"2021-03-04","close":45.3464},{"date":"2021-03-05","close":46.435},{"date":"2021-03-08","close":46.7941},{"date":"2021-03-09","close":47.1144},{"date":"2021-03-10","close":47.7771},{"date":"2021-03-11","close":48.4825},{"date":"2021-03-12","close":48.9286},{"date":"2021-03-15","close":49.6006},{"date":"2021-03-16","close":48.9638},{"date":"2021-03-17","close":49.2859},{"date":"2021-03-18","close":48.3233},{"date":"2021-03-19","close":48.301},{"date":"2021-03-22","close":48.0659},{"date":"2021-03-23","close":46.7904},{"date":"2021-03-24","close":46.5201},{"date":"2021-03-25","close":47.5034},{"date":"2021-03-26","close":48.5966},{"date":"2021-03-29","close":47.7131},{"date":"2021-03-30","close":48.2904},{"date":"2021-03-31","close":48.3126},{"date":"2021-04-01","close":48.9976},{"date":"2021-04-05","close":49.341},{"date":"2021-04-06","close":49.3781},{"date":"2021-04-07","close":48.9679},{"date":"2021-04-08","close":49.2092},{"date":"2021-04-09","close":49.4004},{"date":"2021-04-12","close":49.5897},{"date":"2021-04-13","close":49.3744},{"date":"2021-04-14","close":49.6528},{"date":"2021-04-15","close":50.0036},{"date":"2021-04-16","close":50.3693},{"date":"2021-04-19","close":50.1039},{"date":"2021-04-20","close":49.3725},{"date":"2021-04-21","close":50.2264},{"date":"2021-04-22","close":49.9999},{"date":"2021-04-23","close":50.8426},{"date":"2021-04-26","close":51.0412},{"date":"2021-04-27","close":51.1545},{"date":"2021-04-28","close":51.1378},{"date":"2021-04-29","close":51.1563},{"date":"2021-04-30","close":50.4435},{"date":"2021-05-03","close":50.7461},{"date":"2021-05-04","close":50.5828},{"date":"2021-05-05","close":50.4844},{"date":"2021-05-06","close":50.7554},{"date":"2021-05-07","close":51.3011},{"date":"2021-05-10","close":50.7053},{"date":"2021-05-11","close":50.2245},{"date":"2021-05-12","close":48.6616},{"date":"2021-05-13","close":49.6176},{"date":"2021-05-14","close":50.4213},{"date":"2021-05-17","close":50.3823},{"date":"2021-05-18","close":49.8551},{"date":"2021-05-19","close":49.5229},{"date":"2021-05-20","close":49.7549},{"date":"2021-05-21","close":49.831},{"date":"2021-05-24","close":50.0872},{"date":"2021-05-25","close":49.7196},{"date":"2021-05-26","close":50.2189},{"date":"2021-05-27","close":50.5104},{"date":"2021-05-28","close":50.5846},{"date":"2021-06-01","close":50.8612},{"date":"2021-06-02","close":50.5828},{"date":"2021-06-03","close":50.3099},{"date":"2021-06-04","close":50.6069},{"date":"2021-06-07","close":50.5252},{"date":"2021-06-08","close":50.98},{"date":"2021-06-09","close":50.6496},{"date":"2021-06-10","close":50.6492},{"date":"2021-06-11","close":51.0289},{"date":"2021-06-14","close":50.5878},{"date":"2021-06-15","close":50.5394},{"date":"2021-06-16","close":50.1932},{"date":"2021-06-17","close":49.3985},{"date":"2021-06-18","close":48.4306},{"date":"2021-06-21","close":49.5716},{"date":"2021-06-22","close":49.6293},{"date":"2021-06-23","close":49.6646},{"date":"2021-06-24","close":50.1374},{"date":"2021-06-25","close":50.5952},{"date":"2021-06-28","close":50.0741},{"date":"2021-06-29","close":50.0257},{"date":"2021-06-30","close":50.0164},{"date":"2021-07-01","close":50.465},{"date":"2021-07-02","close":50.303},{"date":"2021-07-06","close":49.7446},{"date":"2021-07-07","close":49.8079},{"date":"2021-07-08","close":49.1882},{"date":"2021-07-09","close":50.2248},{"date":"2021-07-12","close":50.3607},{"date":"2021-07-13","close":49.5958},{"date":"2021-07-14","close":49.311},{"date":"2021-07-15","close":49.1826},{"date":"2021-07-16","close":48.5702},{"date":"2021-07-19","close":47.729},{"date":"2021-07-20","close":49.0821},{"date":"2021-07-21","close":49.6832},{"date":"2021-07-22","close":49.1975},{"date":"2021-07-23","close":49.62},{"date":"2021-07-26","close":49.6963},{"date":"2021-07-27","close":49.3892},{"date":"2021-07-28","close":49.7596},{"date":"2021-07-29","close":50.2733},{"date":"2021-07-30","close":50.1988},{"date":"2021-08-02","close":50.0071},{"date":"2021-08-03","close":50.2993},{"date":"2021-08-04","close":49.7893},{"date":"2021-08-05","close":50.2602},{"date":"2021-08-06","close":50.4947},{"date":"2021-08-09","close":50.3477},{"date":"2021-08-10","close":50.5301},{"date":"2021-08-11","close":50.9396},{"date":"2021-08-12","close":50.8558},{"date":"2021-08-13","close":50.7814},{"date":"2021-08-16","close":50.6529},{"date":"2021-08-17","close":50.0276},{"date":"2021-08-18","close":49.5604},{"date":"2021-08-19","close":49.1435},{"date":"2021-08-20","close":49.7484},{"date":"2021-08-23","close":50.1802},{"date":"2021-08-24","close":50.6678},{"date":"2021-08-25","close":50.9489},{"date":"2021-08-26","close":50.4891},{"date":"2021-08-27","close":51.4719},{"date":"2021-08-30","close":51.3397},{"date":"2021-08-31","close":51.1964},{"date":"2021-09-01","close":51.3416},{"date":"2021-09-02","close":51.5631},{"date":"2021-09-03","close":51.3137},{"date":"2021-09-07","close":50.7255},{"date":"2021-09-08","close":50.5562},{"date":"2021-09-09","close":50.4482},{"date":"2021-09-10","close":49.9754},{"date":"2021-09-13","close":50.2677},{"date":"2021-09-14","close":49.7354},{"date":"2021-09-15","close":50.2826},{"date":"2021-09-16","close":50.1988},{"date":"2021-09-17","close":49.8042},{"date":"2021-09-20","close":49.0206},{"date":"2021-09-21","close":48.9778},{"date":"2021-09-22","close":49.6162},{"date":"2021-09-23","close":50.3179},{"date":"2021-09-24","close":50.2112},{"date":"2021-09-27","close":50.6857},{"date":"2021-09-28","close":49.8974},{"date":"2021-09-29","close":49.9161},{"date":"2021-09-30","close":49.1409},{"date":"2021-10-01","close":49.9385},{"date":"2021-10-04","close":49.6789},{"date":"2021-10-05","close":49.7162},{"date":"2021-10-06","close":49.6527},{"date":"2021-10-07","close":50.3794},{"date":"2021-10-08","close":50.0768},{"date":"2021-10-11","close":49.804},{"date":"2021-10-12","close":50.0936},{"date":"2021-10-13","close":50.2916},{"date":"2021-10-14","close":51.1415},{"date":"2021-10-15","close":51.1901},{"date":"2021-10-18","close":51.2965},{"date":"2021-10-19","close":51.4404},{"date":"2021-10-20","close":51.8569},{"date":"2021-10-21","close":51.9858},{"date":"2021-10-22","close":52.0736},{"date":"2021-10-25","close":52.3482},{"date":"2021-10-26","close":52.0082},{"date":"2021-10-27","close":51.1919},{"date":"2021-10-28","close":52.0008},{"date":"2021-10-29","close":52.0512},{"date":"2021-11-01","close":53.1234},{"date":"2021-11-02","close":53.2336},{"date":"2021-11-03","close":53.8314},{"date":"2021-11-04","close":53.6539},{"date":"2021-11-05","close":54.1284},{"date":"2021-11-08","close":54.1564},{"date":"2021-11-09","close":54.0948},{"date":"2021-11-10","close":53.6147},{"date":"2021-11-11","close":53.9024},{"date":"2021-11-12","close":54.091},{"date":"2021-11-15","close":54.205},{"date":"2021-11-16","close":54.2722},{"date":"2021-11-17","close":53.8146},{"date":"2021-11-18","close":53.7567},{"date":"2021-11-19","close":53.5064},{"date":"2021-11-22","close":53.6128},{"date":"2021-11-23","close":53.5549},{"date":"2021-11-24","close":53.5082},{"date":"2021-11-26","close":51.8102},{"date":"2021-11-29","close":51.8289},{"date":"2021-11-30","close":50.4802},{"date":"2021-12-01","close":49.6695},{"date":"2021-12-02","close":51.0724},{"date":"2021-12-03","close":50.3831},{"date":"2021-12-06","close":51.4236},{"date":"2021-12-07","close":52.2996},{"date":"2021-12-08","close":52.5761},{"date":"2021-12-09","close":51.814},{"date":"2021-12-10","close":51.8794},{"date":"2021-12-13","close":51.3125},{"date":"2021-12-14","close":51.1101},{"date":"2021-12-15","close":51.6537},{"date":"2021-12-16","close":50.9582},{"date":"2021-12-17","close":50.8645},{"date":"2021-12-20","close":50.0397},{"date":"2021-12-21","close":51.3537},{"date":"2021-12-22","close":51.8167},{"date":"2021-12-23","close":52.1991},{"date":"2021-12-27","close":52.8871},{"date":"2021-12-28","close":52.8833},{"date":"2021-12-29","close":53.1851},{"date":"2021-12-30","close":53.0071},{"date":"2021-12-31","close":53.0633},{"date":"2022-01-03","close":53.232},{"date":"2022-01-04","close":53.4925},{"date":"2022-01-05","close":52.276},{"date":"2022-01-06","close":52.5553},{"date":"2022-01-07","close":52.1542},{"date":"2022-01-10","close":51.9517},{"date":"2022-01-11","close":52.4316},{"date":"2022-01-12","close":52.2648},{"date":"2022-01-13","close":52.126},{"date":"2022-01-14","close":51.9798},{"date":"2022-01-18","close":50.8607},{"date":"2022-01-19","close":50.1578},{"date":"2022-01-20","close":49.2805},{"date":"2022-01-21","close":48.437},{"date":"2022-01-24","close":49.3443},{"date":"2022-01-25","close":48.4783},{"date":"2022-01-26","close":47.9815},{"date":"2022-01-27","close":47.2298},{"date":"2022-01-28","close":48.1765},{"date":"2022-01-31","close":49.2131},{"date":"2022-02-01","close":49.7173},{"date":"2022-02-02","close":49.7285},{"date":"2022-02-03","close":48.9263},{"date":"2022-02-04","close":49.0144},{"date":"2022-02-07","close":49.0425},{"date":"2022-02-08","close":49.9535},{"date":"2022-02-09","close":50.8532},{"date":"2022-02-10","close":50.1278},{"date":"2022-02-11","close":49.4755},{"date":"2022-02-14","close":49.3143},{"date":"2022-02-15","close":50.3865},{"date":"2022-02-16","close":50.5383},{"date":"2022-02-17","close":49.4174},{"date":"2022-02-18","close":49.2393},{"date":"2022-02-22","close":48.5551},{"date":"2022-02-23","close":47.7378},{"date":"2022-02-24","close":48.4258},{"date":"2022-02-25","close":49.8092},{"date":"2022-02-28","close":49.8092},{"date":"2022-03-01","close":48.8288},{"date":"2022-03-02","close":50.1259},{"date":"2022-03-03","close":49.7117},{"date":"2022-03-04","close":48.9188},{"date":"2022-03-07","close":47.0893},{"date":"2022-03-08","close":47.243},{"date":"2022-03-09","close":48.6057},{"date":"2022-03-10","close":48.587},{"date":"2022-03-11","close":48.0977},{"date":"2022-03-14","close":47.6704},{"date":"2022-03-15","close":48.4108},{"date":"2022-03-16","close":49.7904},{"date":"2022-03-17","close":50.2796},{"date":"2022-03-18","close":50.6471},{"date":"2022-03-21","close":50.5102},{"date":"2022-03-22","close":50.8308},{"date":"2022-03-23","close":49.8898},{"date":"2022-03-24","close":50.4571},{"date":"2022-03-25","close":50.8106},{"date":"2022-03-28","close":50.9028},{"date":"2022-03-29","close":51.969},{"date":"2022-03-30","close":51.2055},{"date":"2022-03-31","close":50.4609},{"date":"2022-04-01","close":50.7881},{"date":"2022-04-04","close":50.6828},{"date":"2022-04-05","close":49.7444},{"date":"2022-04-06","close":49.1727},{"date":"2022-04-07","close":49.0881},{"date":"2022-04-08","close":49.0637},{"date":"2022-04-11","close":48.8211},{"date":"2022-04-12","close":48.7515},{"date":"2022-04-13","close":49.5488},{"date":"2022-04-14","close":49.2574},{"date":"2022-04-18","close":49.1765},{"date":"2022-04-19","close":50.2841},{"date":"2022-04-20","close":50.6546},{"date":"2022-04-21","close":49.7482},{"date":"2022-04-22","close":48.4036},{"date":"2022-04-25","close":48.6819},{"date":"2022-04-26","close":47.2565},{"date":"2022-04-27","close":47.3016},{"date":"2022-04-28","close":48.1855},{"date":"2022-04-29","close":46.8748},{"date":"2022-05-02","close":47.1475},{"date":"2022-05-03","close":47.6232},{"date":"2022-05-04","close":48.9471},{"date":"2022-05-05","close":47.1418},{"date":"2022-05-06","close":46.5156},{"date":"2022-05-09","close":44.9416},{"date":"2022-05-10","close":44.8025},{"date":"2022-05-11","close":44.0296},{"date":"2022-05-12","close":44.4621},{"date":"2022-05-13","close":45.6224},{"date":"2022-05-16","close":45.3704},{"date":"2022-05-17","close":46.7356},{"date":"2022-05-18","close":44.9379},{"date":"2022-05-19","close":44.889},{"date":"2022-05-20","close":44.7724},{"date":"2022-05-23","close":45.25},{"date":"2022-05-24","close":44.6915},{"date":"2022-05-25","close":45.5584},{"date":"2022-05-26","close":46.619},{"date":"2022-05-27","close":47.6966},{"date":"2022-05-31","close":47.234},{"date":"2022-06-01","close":46.8315},{"date":"2022-06-02","close":47.8996},{"date":"2022-06-03","close":47.3524},{"date":"2022-06-06","close":47.6289},{"date":"2022-06-07","close":48.2457},{"date":"2022-06-08","close":47.3524},{"date":"2022-06-09","close":46.3734},{"date":"2022-06-10","close":45.1472},{"date":"2022-06-13","close":43.0967},{"date":"2022-06-14","close":42.9382},{"date":"2022-06-15","close":43.4438},{"date":"2022-06-16","close":41.3254},{"date":"2022-06-17","close":41.7196},{"date":"2022-06-21","close":42.2874},{"date":"2022-06-22","close":42.1346},{"date":"2022-06-23","close":42.3987},{"date":"2022-06-24","close":43.8928},{"date":"2022-06-27","close":44.0625},{"date":"2022-06-28","close":43.4155},{"date":"2022-06-29","close":43.076},{"date":"2022-06-30","close":42.676},{"date":"2022-07-01","close":43.208},{"date":"2022-07-05","close":43.1495},{"date":"2022-07-06","close":42.893},{"date":"2022-07-07","close":43.8079},{"date":"2022-07-08","close":43.6626},{"date":"2022-07-11","close":43.1684},{"date":"2022-07-12","close":43.076},{"date":"2022-07-13","close":42.9665},{"date":"2022-07-14","close":42.544},{"date":"2022-07-15","close":43.3627},{"date":"2022-07-18","close":43.2665},{"date":"2022-07-19","close":44.6832},{"date":"2022-07-20","close":45.1585},{"date":"2022-07-21","close":45.517},{"date":"2022-07-22","close":45.1133},{"date":"2022-07-25","close":45.383},{"date":"2022-07-26","close":45.1378},{"date":"2022-07-27","close":45.981},{"date":"2022-07-28","close":46.6978},{"date":"2022-07-29","close":47.3354},{"date":"2022-08-01","close":47.3241},{"date":"2022-08-02","close":46.8582},{"date":"2022-08-03","close":47.2581},{"date":"2022-08-04","close":46.9016},{"date":"2022-08-05","close":47.1713},{"date":"2022-08-08","close":47.4807},{"date":"2022-08-09","close":47.0732},{"date":"2022-08-10","close":48.2371},{"date":"2022-08-11","close":48.5239},{"date":"2022-08-12","close":49.2841},{"date":"2022-08-15","close":49.3464},{"date":"2022-08-16","close":49.6651},{"date":"2022-08-17","close":48.9936},{"date":"2022-08-18","close":49.4011},{"date":"2022-08-19","close":48.5899},{"date":"2022-08-22","close":47.5524},{"date":"2022-08-23","close":47.5467},{"date":"2022-08-24","close":47.7712},{"date":"2022-08-25","close":48.5748},{"date":"2022-08-26","close":47.1185},{"date":"2022-08-29","close":46.8091},{"date":"2022-08-30","close":46.1715},{"date":"2022-08-31","close":45.8358},{"date":"2022-09-01","close":45.4773},{"date":"2022-09-02","close":45.1434},{"date":"2022-09-06","close":44.8605},{"date":"2022-09-07","close":45.881},{"date":"2022-09-08","close":46.3187},{"date":"2022-09-09","close":47.1449},{"date":"2022-09-12","close":47.609},{"date":"2022-09-13","close":45.8282},{"date":"2022-09-14","close":45.8376},{"date":"2022-09-15","close":45.5641},{"date":"2022-09-16","close":44.9076},{"date":"2022-09-19","close":45.4849},{"date":"2022-09-20","close":44.7454},{"date":"2022-09-21","close":44.1418},{"date":"2022-09-22","close":43.1835},{"date":"2022-09-23","close":42.2799},{"date":"2022-09-26","close":41.6252},{"date":"2022-09-27","close":41.6631},{"date":"2022-09-28","close":42.7752},{"date":"2022-09-29","close":41.9364},{"date":"2022-09-30","close":41.6119},{"date":"2022-10-03","close":42.8284},{"date":"2022-10-04","close":44.5155},{"date":"2022-10-05","close":44.3087},{"date":"2022-10-06","close":43.9405},{"date":"2022-10-07","close":42.8379},{"date":"2022-10-10","close":42.7525},{"date":"2022-10-11","close":42.8189},{"date":"2022-10-12","close":42.5797},{"date":"2022-10-13","close":43.5173},{"date":"2022-10-14","close":42.4583},{"date":"2022-10-17","close":43.6008},{"date":"2022-10-18","close":44.265},{"date":"2022-10-19","close":43.4793},{"date":"2022-10-20","close":42.8303},{"date":"2022-10-21","close":43.7052},{"date":"2022-10-24","close":44.0012},{"date":"2022-10-25","close":45.1039},{"date":"2022-10-26","close":45.2007},{"date":"2022-10-27","close":45.231},{"date":"2022-10-28","close":46.0319},{"date":"2022-10-31","close":46.0281},{"date":"2022-11-01","close":46.197},{"date":"2022-11-02","close":44.842},{"date":"2022-11-03","close":44.7547},{"date":"2022-11-04","close":45.5195},{"date":"2022-11-07","close":45.9048},{"date":"2022-11-08","close":45.9996},{"date":"2022-11-09","close":45.0337},{"date":"2022-11-10","close":47.6432},{"date":"2022-11-11","close":47.9165},{"date":"2022-11-14","close":47.4572},{"date":"2022-11-15","close":48.1878},{"date":"2022-11-16","close":47.5198},{"date":"2022-11-17","close":47.2256},{"date":"2022-11-18","close":47.5274},{"date":"2022-11-21","close":47.4325},{"date":"2022-11-22","close":48.2144},{"date":"2022-11-23","close":48.2543},{"date":"2022-11-25","close":48.4706},{"date":"2022-11-28","close":47.5597},{"date":"2022-11-29","close":47.6963},{"date":"2022-11-30","close":48.7743},{"date":"2022-12-01","close":48.723},{"date":"2022-12-02","close":48.7743},{"date":"2022-12-05","close":47.5805},{"date":"2022-12-06","close":47.0055},{"date":"2022-12-07","close":46.9334},{"date":"2022-12-08","close":47.3091},{"date":"2022-12-09","close":46.791},{"date":"2022-12-12","close":47.2769},{"date":"2022-12-13","close":47.5788},{"date":"2022-12-14","close":47.3634},{"date":"2022-12-15","close":46.2979},{"date":"2022-12-16","close":45.7794},{"date":"2022-12-19","close":45.2762},{"date":"2022-12-20","close":45.5183},{"date":"2022-12-21","close":46.378},{"date":"2022-12-22","close":45.8538},{"date":"2022-12-23","close":46.1778},{"date":"2022-12-27","close":46.1931},{"date":"2022-12-28","close":45.4135},{"date":"2022-12-29","close":46.3112},{"date":"2022-12-30","close":46.1073},{"date":"2023-01-03","close":45.8881},{"date":"2023-01-04","close":46.5781},{"date":"2023-01-05","close":46.1149},{"date":"2023-01-06","close":47.2738},{"date":"2023-01-09","close":47.2834},{"date":"2023-01-10","close":47.737},{"date":"2023-01-11","close":48.3203},{"date":"2023-01-12","close":48.774},{"date":"2023-01-13","close":49.0198},{"date":"2023-01-17","close":48.9017},{"date":"2023-01-18","close":48.2726},{"date":"2023-01-19","close":47.7866},{"date":"2023-01-20","close":48.5681},{"date":"2023-01-23","close":49.1762},{"date":"2023-01-24","close":49.0065},{"date":"2023-01-25","close":49.138},{"date":"2023-01-26","close":49.5593},{"date":"2023-01-27","close":49.7499},{"date":"2023-01-30","close":49.2105},{"date":"2023-01-31","close":50.377},{"date":"2023-02-01","close":51.2043},{"date":"2023-02-02","close":51.7933},{"date":"2023-02-03","close":51.4292},{"date":"2023-02-06","close":50.8726},{"date":"2023-02-07","close":51.2329},{"date":"2023-02-08","close":50.6381},{"date":"2023-02-09","close":50.0244},{"date":"2023-02-10","close":50.154},{"date":"2023-02-13","close":50.7525},{"date":"2023-02-14","close":50.7659},{"date":"2023-02-15","close":51.1395},{"date":"2023-02-16","close":50.7487},{"date":"2023-02-17","close":50.6915},{"date":"2023-02-21","close":49.4563},{"date":"2023-02-22","close":49.5383},{"date":"2023-02-23","close":49.7518},{"date":"2023-02-24","close":49.4449},{"date":"2023-02-27","close":49.5555},{"date":"2023-02-28","close":49.4335},{"date":"2023-03-01","close":49.5917},{"date":"2023-03-02","close":49.8376},{"date":"2023-03-03","close":50.3923},{"date":"2023-03-06","close":49.7766},{"date":"2023-03-07","close":49.1762},{"date":"2023-03-08","close":49.2238},{"date":"2023-03-09","close":48.0287},{"date":"2023-03-10","close":46.6601},{"date":"2023-03-13","close":45.789},{"date":"2023-03-14","close":46.6753},{"date":"2023-03-15","close":45.6574},{"date":"2023-03-16","close":46.2922},{"date":"2023-03-17","close":45.2228},{"date":"2023-03-20","close":46.0024},{"date":"2023-03-21","close":46.8126},{"date":"2023-03-22","close":45.6193},{"date":"2023-03-23","close":45.4216},{"date":"2023-03-24","close":45.7986},{"date":"2023-03-27","close":46.2426},{"date":"2023-03-28","close":46.344},{"date":"2023-03-29","close":46.9124},{"date":"2023-03-30","close":47.0502},{"date":"2023-03-31","close":47.8731},{"date":"2023-04-03","close":47.8635},{"date":"2023-04-04","close":47.033},{"date":"2023-04-05","close":46.7096},{"date":"2023-04-06","close":46.6521},{"date":"2023-04-10","close":47.2186},{"date":"2023-04-11","close":47.6568},{"date":"2023-04-12","close":47.387},{"date":"2023-04-13","close":47.7162},{"date":"2023-04-14","close":47.4559},{"date":"2023-04-17","close":47.8252},{"date":"2023-04-18","close":47.7621},{"date":"2023-04-19","close":47.852},{"date":"2023-04-20","close":47.6607},{"date":"2023-04-21","close":47.6396},{"date":"2023-04-24","close":47.6607},{"date":"2023-04-25","close":46.7402},{"date":"2023-04-26","close":46.3211},{"date":"2023-04-27","close":47.0502},{"date":"2023-04-28","close":47.498},{"date":"2023-05-01","close":47.4846},{"date":"2023-05-02","close":46.8091},{"date":"2023-05-03","close":46.7593},{"date":"2023-05-04","close":45.9804},{"date":"2023-05-05","close":46.9449},{"date":"2023-05-08","close":46.8167},{"date":"2023-05-09","close":46.633},{"date":"2023-05-10","close":46.7153},{"date":"2023-05-11","close":46.4206},{"date":"2023-05-12","close":46.4263},{"date":"2023-05-15","close":46.8129},{"date":"2023-05-16","close":46.1259},{"date":"2023-05-17","close":46.9296},{"date":"2023-05-18","close":47.3315},{"date":"2023-05-19","close":46.8914},{"date":"2023-05-22","close":47.144},{"date":"2023-05-23","close":46.6751},{"date":"2023-05-24","close":46.2216},{"date":"2023-05-25","close":46.2158},{"date":"2023-05-26","close":46.6598},{"date":"2023-05-30","close":46.6253},{"date":"2023-05-31","close":45.9709},{"date":"2023-06-01","close":46.3345},{"date":"2023-06-02","close":47.896},{"date":"2023-06-05","close":47.3793},{"date":"2023-06-06","close":48.3496},{"date":"2023-06-07","close":49.0936},{"date":"2023-06-08","close":48.8901},{"date":"2023-06-09","close":48.5926},{"date":"2023-06-12","close":48.8594},{"date":"2023-06-13","close":49.3796},{"date":"2023-06-14","close":49.0763},{"date":"2023-06-15","close":49.5581},{"date":"2023-06-16","close":49.3469},{"date":"2023-06-20","close":48.988},{"date":"2023-06-21","close":48.9342},{"date":"2023-06-22","close":48.6655},{"date":"2023-06-23","close":48.1051},{"date":"2023-06-26","close":48.4928},{"date":"2023-06-27","close":49.2701},{"date":"2023-06-28","close":49.2874},{"date":"2023-06-29","close":49.8863},{"date":"2023-06-30","close":50.1896},{"date":"2023-07-03","close":50.3335},{"date":"2023-07-05","close":49.917},{"date":"2023-07-06","close":49.3738},{"date":"2023-07-07","close":49.8383},{"date":"2023-07-10","close":50.4775},{"date":"2023-07-11","close":51.0322},{"date":"2023-07-12","close":51.4007},{"date":"2023-07-13","close":51.681},{"date":"2023-07-14","close":51.2165},{"date":"2023-07-17","close":51.5313},{"date":"2023-07-18","close":52.0284},{"date":"2023-07-19","close":52.205},{"date":"2023-07-20","close":51.942},{"date":"2023-07-21","close":51.8173},{"date":"2023-07-24","close":51.8787},{"date":"2023-07-25","close":51.9689},{"date":"2023-07-26","close":52.2645},{"date":"2023-07-27","close":51.6272},{"date":"2023-07-28","close":52.061},{"date":"2023-07-31","close":52.2856},{"date":"2023-08-01","close":52.157},{"date":"2023-08-02","close":51.5658},{"date":"2023-08-03","close":51.3815},{"date":"2023-08-04","close":51.3873},{"date":"2023-08-07","close":51.7769},{"date":"2023-08-08","close":51.3393},{"date":"2023-08-09","close":51.0917},{"date":"2023-08-10","close":51.013},{"date":"2023-08-11","close":51.0034},{"date":"2023-08-14","close":51.0955},{"date":"2023-08-15","close":50.4026},{"date":"2023-08-16","close":49.9151},{"date":"2023-08-17","close":49.2951},{"date":"2023-08-18","close":49.4448},{"date":"2023-08-21","close":49.4813},{"date":"2023-08-22","close":49.2625},{"date":"2023-08-23","close":49.8057},{"date":"2023-08-24","close":49.3009},{"date":"2023-08-25","close":49.4506},{"date":"2023-08-28","close":49.9151},{"date":"2023-08-29","close":50.6138},{"date":"2023-08-30","close":50.7424},{"date":"2023-08-31","close":50.7309},{"date":"2023-09-01","close":51.228},{"date":"2023-09-05","close":50.0629},{"date":"2023-09-06","close":49.9208},{"date":"2023-09-07","close":49.4506},{"date":"2023-09-08","close":49.4045},{"date":"2023-09-11","close":49.4813},{"date":"2023-09-12","close":49.4679},{"date":"2023-09-13","close":49.2087},{"date":"2023-09-14","close":49.7961},{"date":"2023-09-15","close":49.3143},{"date":"2023-09-18","close":49.2414},{"date":"2023-09-19","close":49.1646},{"date":"2023-09-20","close":48.8767},{"date":"2023-09-21","close":47.9861},{"date":"2023-09-22","close":47.9285},{"date":"2023-09-25","close":48.2241},{"date":"2023-09-26","close":47.462},{"date":"2023-09-27","close":47.7416},{"date":"2023-09-28","close":48.2391},{"date":"2023-09-29","close":48.0791},{"date":"2023-10-02","close":47.4524},{"date":"2023-10-03","close":46.6811},{"date":"2023-10-04","close":46.9106},{"date":"2023-10-05","close":46.8296},{"date":"2023-10-06","close":47.2133},{"date":"2023-10-09","close":47.5681},{"date":"2023-10-10","close":48.0116},{"date":"2023-10-11","close":48.1581},{"date":"2023-10-12","close":47.2442},{"date":"2023-10-13","close":46.9665},{"date":"2023-10-16","close":47.7204},{"date":"2023-10-17","close":48.3027},{"date":"2023-10-18","close":47.2326},{"date":"2023-10-19","close":46.5018},{"date":"2023-10-20","close":45.9966},{"date":"2023-10-23","close":45.5628},{"date":"2023-10-24","close":45.8154},{"date":"2023-10-25","close":45.1289},{"date":"2023-10-26","close":45.341},{"date":"2023-10-27","close":44.7414},{"date":"2023-10-30","close":45.102},{"date":"2023-10-31","close":45.5049},{"date":"2023-11-01","close":45.7845},{"date":"2023-11-02","close":46.7698},{"date":"2023-11-03","close":47.6838},{"date":"2023-11-06","close":47.2152},{"date":"2023-11-07","close":47.0976},{"date":"2023-11-08","close":46.8701},{"date":"2023-11-09","close":46.3707},{"date":"2023-11-10","close":46.9453},{"date":"2023-11-13","close":46.8797},{"date":"2023-11-14","close":48.7096},{"date":"2023-11-15","close":48.9159},{"date":"2023-11-16","close":48.43},{"date":"2023-11-17","close":48.8233},{"date":"2023-11-20","close":49.0431},{"date":"2023-11-21","close":48.806},{"date":"2023-11-22","close":49.101},{"date":"2023-11-24","close":49.3035},{"date":"2023-11-27","close":49.2205},{"date":"2023-11-28","close":48.9043},{"date":"2023-11-29","close":49.0952},{"date":"2023-11-30","close":49.3729},{"date":"2023-12-01","close":50.5645},{"date":"2023-12-04","close":50.9887},{"date":"2023-12-05","close":50.3196},{"date":"2023-12-06","close":50.2328},{"date":"2023-12-07","close":50.5144},{"date":"2023-12-08","close":50.7399},{"date":"2023-12-11","close":50.9925},{"date":"2023-12-12","close":50.8903},{"date":"2023-12-13","close":52.1938},{"date":"2023-12-14","close":53.3835},{"date":"2023-12-15","close":52.94},{"date":"2023-12-18","close":53.019},{"date":"2023-12-19","close":53.719},{"date":"2023-12-20","close":52.8467},{"date":"2023-12-21","close":53.5613},{"date":"2023-12-22","close":53.7821},{"date":"2023-12-26","close":54.1849},{"date":"2023-12-27","close":54.1946},{"date":"2023-12-28","close":54.1946},{"date":"2023-12-29","close":53.6717},{"date":"2024-01-02","close":53.4994},{"date":"2024-01-03","close":52.289},{"date":"2024-01-04","close":52.1941},{"date":"2024-01-05","close":52.3839},{"date":"2024-01-08","close":53.0404},{"date":"2024-01-09","close":52.6996},{"date":"2024-01-10","close":52.8216},{"date":"2024-01-11","close":52.7034},{"date":"2024-01-12","close":52.688},{"date":"2024-01-16","close":52.3316},{"date":"2024-01-17","close":51.9675},{"date":"2024-01-18","close":52.4071},{"date":"2024-01-19","close":52.9029},{"date":"2024-01-22","close":53.5284},{"date":"2024-01-23","close":53.3154},{"date":"2024-01-24","close":52.9726},{"date":"2024-01-25","close":53.3077},{"date":"2024-01-26","close":53.3619},{"date":"2024-01-29","close":53.8712},{"date":"2024-01-30","close":53.7414},{"date":"2024-01-31","close":52.7402},{"date":"2024-02-01","close":53.4374},{"date":"2024-02-02","close":53.4471},{"date":"2024-02-05","close":52.8448},{"date":"2024-02-06","close":53.1062},{"date":"2024-02-07","close":53.3696},{"date":"2024-02-08","close":53.8634},{"date":"2024-02-09","close":54.2798},{"date":"2024-02-12","close":54.7852},{"date":"2024-02-13","close":53.4413},{"date":"2024-02-14","close":54.1965},{"date":"2024-02-15","close":55.188},{"date":"2024-02-16","close":54.6749},{"date":"2024-02-20","close":54.2895},{"date":"2024-02-21","close":54.3553},{"date":"2024-02-22","close":55.2016},{"date":"2024-02-23","close":55.2307},{"date":"2024-02-26","close":55.1726},{"date":"2024-02-27","close":55.463},{"date":"2024-02-28","close":55.4243},{"date":"2024-02-29","close":55.831},{"date":"2024-03-01","close":56.3054},{"date":"2024-03-04","close":56.6443},{"date":"2024-03-05","close":56.4894},{"date":"2024-03-06","close":56.8864},{"date":"2024-03-07","close":57.4383},{"date":"2024-03-08","close":57.1382},{"date":"2024-03-11","close":56.8574},{"date":"2024-03-12","close":57.1672},{"date":"2024-03-13","close":57.3996},{"date":"2024-03-14","close":56.7024},{"date":"2024-03-15","close":56.6153},{"date":"2024-03-18","close":56.4894},{"date":"2024-03-19","close":56.9348},{"date":"2024-03-20","close":57.7094},{"date":"2024-03-21","close":58.3308},{"date":"2024-03-22","close":57.8648},{"date":"2024-03-25","close":57.9133},{"date":"2024-03-26","close":57.8357},{"date":"2024-03-27","close":58.8163},{"date":"2024-03-28","close":58.9716},{"date":"2024-04-01","close":58.6124},{"date":"2024-04-02","close":57.8357},{"date":"2024-04-03","close":58.0978},{"date":"2024-04-04","close":57.4376},{"date":"2024-04-05","close":57.923},{"date":"2024-04-08","close":58.1755},{"date":"2024-04-09","close":58.2531},{"date":"2024-04-10","close":57.0687},{"date":"2024-04-11","close":57.0978},{"date":"2024-04-12","close":56.2046},{"date":"2024-04-15","close":55.5929},{"date":"2024-04-16","close":55.3502},{"date":"2024-04-17","close":54.8647},{"date":"2024-04-18","close":54.7871},{"date":"2024-04-19","close":54.9327},{"date":"2024-04-22","close":55.4958},{"date":"2024-04-23","close":56.1657},{"date":"2024-04-24","close":56.1852},{"date":"2024-04-25","close":56.0007},{"date":"2024-04-26","close":56.1366},{"date":"2024-04-29","close":56.4764},{"date":"2024-04-30","close":55.4667},{"date":"2024-05-01","close":55.4958},{"date":"2024-05-02","close":56.2337},{"date":"2024-05-03","close":56.8259},{"date":"2024-05-06","close":57.5929},{"date":"2024-05-07","close":57.7871},{"date":"2024-05-08","close":57.5541},{"date":"2024-05-09","close":58.1075},{"date":"2024-05-10","close":58.0687},{"date":"2024-05-13","close":58.0395},{"date":"2024-05-14","close":58.5541},{"date":"2024-05-15","close":59.0201},{"date":"2024-05-16","close":58.5056},{"date":"2024-05-17","close":58.5541},{"date":"2024-05-20","close":58.5833},{"date":"2024-05-21","close":58.5153},{"date":"2024-05-22","close":58.0298},{"date":"2024-05-23","close":57.3017},{"date":"2024-05-24","close":57.7871},{"date":"2024-05-28","close":57.4279},{"date":"2024-05-29","close":56.6803},{"date":"2024-05-30","close":57.1949},{"date":"2024-05-31","close":57.9425},{"date":"2024-06-03","close":57.4667},{"date":"2024-06-04","close":56.6997},{"date":"2024-06-05","close":57.3308},{"date":"2024-06-06","close":57.156},{"date":"2024-06-07","close":56.7483},{"date":"2024-06-10","close":56.8259},{"date":"2024-06-11","close":56.5738},{"date":"2024-06-12","close":57.3332},{"date":"2024-06-13","close":56.9827},{"date":"2024-06-14","close":56.3012},{"date":"2024-06-17","close":56.8074},{"date":"2024-06-18","close":56.9145},{"date":"2024-06-20","close":56.7685},{"date":"2024-06-21","close":57.0022},{"date":"2024-06-24","close":57.3429},{"date":"2024-06-25","close":56.7977},{"date":"2024-06-26","close":56.6419},{"date":"2024-06-27","close":56.8269},{"date":"2024-06-28","close":56.973},{"date":"2024-07-01","close":56.4375},{"date":"2024-07-02","close":56.6127},{"date":"2024-07-03","close":56.7296},{"date":"2024-07-05","close":56.3693},{"date":"2024-07-08","close":56.5446},{"date":"2024-07-09","close":56.2038},{"date":"2024-07-10","close":56.8269},{"date":"2024-07-11","close":58.2289},{"date":"2024-07-12","close":58.8227},{"date":"2024-07-15","close":59.1829},{"date":"2024-07-16","close":60.6043},{"date":"2024-07-17","close":59.7184},{"date":"2024-07-18","close":59.0661},{"date":"2024-07-19","close":58.6572},{"date":"2024-07-22","close":59.3777},{"date":"2024-07-23","close":59.514},{"date":"2024-07-24","close":58.3554},{"date":"2024-07-25","close":58.8227},{"date":"2024-07-26","close":59.8352},{"date":"2024-07-29","close":59.7573},{"date":"2024-07-30","close":59.9715},{"date":"2024-07-31","close":60.3317},{"date":"2024-08-01","close":58.998},{"date":"2024-08-02","close":57.3624},{"date":"2024-08-05","close":55.8047},{"date":"2024-08-06","close":56.3596},{"date":"2024-08-07","close":55.9604},{"date":"2024-08-08","close":57.1579},{"date":"2024-08-09","close":57.119},{"date":"2024-08-12","close":56.7782},{"date":"2024-08-13","close":57.5474},{"date":"2024-08-14","close":57.4792},{"date":"2024-08-15","close":58.6183},{"date":"2024-08-16","close":58.6475},{"date":"2024-08-19","close":59.2122},{"date":"2024-08-20","close":58.6864},{"date":"2024-08-21","close":59.3971},{"date":"2024-08-22","close":59.0369},{"date":"2024-08-23","close":60.322},{"date":"2024-08-26","close":60.137},{"date":"2024-08-27","close":59.9034},{"date":"2024-08-28","close":59.6308},{"date":"2024-08-29","close":59.7866},{"date":"2024-08-30","close":60.2539},{"date":"2024-09-03","close":58.6962},{"date":"2024-09-04","close":58.5014},{"date":"2024-09-05","close":58.1023},{"date":"2024-09-06","close":57.3332},{"date":"2024-09-09","close":57.5668},{"date":"2024-09-10","close":57.4403},{"date":"2024-09-11","close":57.6739},{"date":"2024-09-12","close":58.1607},{"date":"2024-09-13","close":59.2024},{"date":"2024-09-16","close":59.6016},{"date":"2024-09-17","close":59.9034},{"date":"2024-09-18","close":59.9618},{"date":"2024-09-19","close":60.9938},{"date":"2024-09-20","close":60.5557},{"date":"2024-09-23","close":60.8867},{"date":"2024-09-24","close":60.8769},{"date":"2024-09-25","close":60.2603},{"date":"2024-09-26","close":60.7489},{"date":"2024-09-27","close":60.8564},{"date":"2024-09-30","close":60.9053},{"date":"2024-10-01","close":60.4264},{"date":"2024-10-02","close":60.4753},{"date":"2024-10-03","close":60.2798},{"date":"2024-10-04","close":60.8662},{"date":"2024-10-07","close":60.4459},{"date":"2024-10-08","close":60.485},{"date":"2024-10-09","close":60.8857},{"date":"2024-10-10","close":60.5632},{"date":"2024-10-11","close":61.5894},{"date":"2024-10-14","close":61.9608},{"date":"2024-10-15","close":61.8044},{"date":"2024-10-16","close":62.3615},{"date":"2024-10-17","close":62.4299},{"date":"2024-10-18","close":62.4592},{"date":"2024-10-21","close":61.7262},{"date":"2024-10-22","close":61.3158},{"date":"2024-10-23","close":60.9444},{"date":"2024-10-24","close":61.0421},{"date":"2024-10-25","close":60.7098},{"date":"2024-10-28","close":61.3158},{"date":"2024-10-29","close":61.3842},{"date":"2024-10-30","close":61.2962},{"date":"2024-10-31","close":60.4948},{"date":"2024-11-01","close":60.6121},{"date":"2024-11-04","close":60.788},{"date":"2024-11-05","close":61.6676},{"date":"2024-11-06","close":64.2183},{"date":"2024-11-07","close":64.1206},{"date":"2024-11-08","close":64.4333},{"date":"2024-11-11","close":65.0002},{"date":"2024-11-12","close":64.316},{"date":"2024-11-13","close":63.9545},{"date":"2024-11-14","close":63.3876},{"date":"2024-11-15","close":62.7133},{"date":"2024-11-18","close":62.8306},{"date":"2024-11-19","close":62.8599},{"date":"2024-11-20","close":63.241},{"date":"2024-11-21","close":64.2379},{"date":"2024-11-22","close":65.3227},{"date":"2024-11-25","close":66.3293},{"date":"2024-11-26","close":66.0166},{"date":"2024-11-27","close":65.7918},{"date":"2024-11-29","close":65.87},{"date":"2024-12-02","close":65.6647},{"date":"2024-12-03","close":65.4986},{"date":"2024-12-04","close":65.6843},{"date":"2024-12-05","close":65.1468},{"date":"2024-12-06","close":65.1565},{"date":"2024-12-09","close":64.8536},{"date":"2024-12-10","close":64.4236},{"date":"2024-12-11","close":64.8243},{"date":"2024-12-12","close":64.4529},{"date":"2024-12-13","close":64.1401},{"date":"2024-12-16","close":64.1304},{"date":"2024-12-17","close":63.3522},{"date":"2024-12-18","close":60.948},{"date":"2024-12-19","close":60.791},{"date":"2024-12-20","close":61.1934},{"date":"2024-12-23","close":61.3504},{"date":"2024-12-24","close":61.8116},{"date":"2024-12-26","close":62.0471},{"date":"2024-12-27","close":61.4387},{"date":"2024-12-30","close":61.0069},{"date":"2024-12-31","close":61.1443},{"date":"2025-01-02","close":60.9873},{"date":"2025-01-03","close":61.7331},{"date":"2025-01-06","close":61.841},{"date":"2025-01-07","close":61.4387},{"date":"2025-01-08","close":61.6055},{"date":"2025-01-10","close":60.7322},{"date":"2025-01-13","close":61.2032},{"date":"2025-01-14","close":61.9195},{"date":"2025-01-15","close":62.734},{"date":"2025-01-16","close":63.205},{"date":"2025-01-17","close":63.4896},{"date":"2025-01-21","close":64.569},{"date":"2025-01-22","close":64.255},{"date":"2025-01-23","close":64.2648},{"date":"2025-01-24","close":64.1765},{"date":"2025-01-27","close":63.4994},{"date":"2025-01-28","close":63.5779},{"date":"2025-01-29","close":63.3326},{"date":"2025-01-30","close":64.0293},{"date":"2025-01-31","close":63.4405},{"date":"2025-02-03","close":62.7144},{"date":"2025-02-04","close":63.1167},{"date":"2025-02-05","close":63.6858},{"date":"2025-02-06","close":63.6662},{"date":"2025-02-07","close":62.8517},{"date":"2025-02-10","close":62.9204},{"date":"2025-02-11","close":62.626},{"date":"2025-02-12","close":62.1648},{"date":"2025-02-13","close":62.7438},{"date":"2025-02-14","close":62.7046},{"date":"2025-02-18","close":63.2835},{"date":"2025-02-19","close":62.9401},{"date":"2025-02-20","close":62.3317},{"date":"2025-02-21","close":60.8401},{"date":"2025-02-24","close":60.7518},{"date":"2025-02-25","close":60.742},{"date":"2025-02-26","close":60.8499},{"date":"2025-02-27","close":60.1041},{"date":"2025-02-28","close":60.7223},{"date":"2025-03-03","close":59.3682},{"date":"2025-03-04","close":58.4359},{"date":"2025-03-05","close":59.1621},{"date":"2025-03-06","close":58.2593},{"date":"2025-03-07","close":58.6224},{"date":"2025-03-10","close":57.3761},{"date":"2025-03-11","close":57.0719},{"date":"2025-03-12","close":57.0229},{"date":"2025-03-13","close":56.1397},{"date":"2025-03-14","close":57.5037},{"date":"2025-03-17","close":58.3672},{"date":"2025-03-18","close":57.888},{"date":"2025-03-19","close":58.6063},{"date":"2025-03-20","close":58.1832},{"date":"2025-03-21","close":57.8585},{"date":"2025-03-24","close":59.2951},{"date":"2025-03-25","close":59.1475},{"date":"2025-03-26","close":58.7736},{"date":"2025-03-27","close":58.3308},{"date":"2025-03-28","close":57.278},{"date":"2025-03-31","close":57.4157},{"date":"2025-04-01","close":57.7208},{"date":"2025-04-02","close":58.6457},{"date":"2025-04-03","close":54.6999},{"date":"2025-04-04","close":52.0333},{"date":"2025-04-07","close":51.4626},{"date":"2025-04-08","close":50.3408},{"date":"2025-04-09","close":55.005},{"date":"2025-04-10","close":52.8205},{"date":"2025-04-11","close":53.4995},{"date":"2025-04-14","close":54.1882},{"date":"2025-04-15","close":54.0997},{"date":"2025-04-16","close":53.5191},{"date":"2025-04-17","close":53.9718},{"date":"2025-04-21","close":52.7418},{"date":"2025-04-22","close":54.0603},{"date":"2025-04-23","close":54.759},{"date":"2025-04-24","close":55.9397},{"date":"2025-04-25","close":55.6839},{"date":"2025-04-28","close":55.8905},{"date":"2025-04-29","close":56.1661},{"date":"2025-04-30","close":55.9988},{"date":"2025-05-01","close":56.3432},{"date":"2025-05-02","close":57.6912},{"date":"2025-05-05","close":57.5633},{"date":"2025-05-06","close":57.15},{"date":"2025-05-07","close":57.3075},{"date":"2025-05-08","close":58.0258},{"date":"2025-05-09","close":57.9569},{"date":"2025-05-12","close":60.0331},{"date":"2025-05-13","close":60.2299},{"date":"2025-05-14","close":60.043},{"date":"2025-05-15","close":60.1807},{"date":"2025-05-16","close":60.8302},{"date":"2025-05-19","close":60.594},{"date":"2025-05-20","close":60.4267},{"date":"2025-05-21","close":58.8032},{"date":"2025-05-22","close":58.7441},{"date":"2025-05-23","close":58.6359},{"date":"2025-05-27","close":59.9347},{"date":"2025-05-28","close":59.1672},{"date":"2025-05-29","close":59.3247},{"date":"2025-05-30","close":59.0787},{"date":"2025-06-02","close":58.9999},{"date":"2025-06-03","close":59.7379},{"date":"2025-06-04","close":59.6297},{"date":"2025-06-05","close":59.5411},{"date":"2025-06-06","close":60.1119},{"date":"2025-06-09","close":60.289},{"date":"2025-06-10","close":60.4661},{"date":"2025-06-11","close":60.1512},{"date":"2025-06-12","close":60.2201},{"date":"2025-06-13","close":59.2951},{"date":"2025-06-16","close":59.9565},{"date":"2025-06-17","close":59.4531},{"date":"2025-06-18","close":59.6702},{"date":"2025-06-20","close":59.6505},{"date":"2025-06-23","close":60.1835},{"date":"2025-06-24","close":60.7363},{"date":"2025-06-25","close":60.2526},{"date":"2025-06-26","close":61.0522},{"date":"2025-06-27","close":61.22},{"date":"2025-06-30","close":61.22},{"date":"2025-07-01","close":61.9801},{"date":"2025-07-02","close":62.6019},{"date":"2025-07-03","close":62.9672},{"date":"2025-07-07","close":62.3354},{"date":"2025-07-08","close":62.5921},{"date":"2025-07-09","close":62.829},{"date":"2025-07-10","close":63.1646},{"date":"2025-07-11","close":62.6217},{"date":"2025-07-14","close":62.8191},{"date":"2025-07-15","close":61.7135},{"date":"2025-07-16","close":61.9998},{"date":"2025-07-17","close":62.6809},{"date":"2025-07-18","close":62.6414},{"date":"2025-07-21","close":62.2268},{"date":"2025-07-22","close":63.056},{"date":"2025-07-23","close":63.5693},{"date":"2025-07-24","close":62.977},{"date":"2025-07-25","close":63.5298},{"date":"2025-07-28","close":63.4015},{"date":"2025-07-29","close":63.3215},{"date":"2025-07-30","close":62.9267},{"date":"2025-07-31","close":62.216},{"date":"2025-08-01","close":61.2881},{"date":"2025-08-04","close":62.0877},{"date":"2025-08-05","close":62.0482},{"date":"2025-08-06","close":61.8508},{"date":"2025-08-07","close":61.7323},{"date":"2025-08-08","close":61.7224},{"date":"2025-08-11","close":61.4855},{"date":"2025-08-12","close":62.8872},{"date":"2025-08-13","close":63.8644},{"date":"2025-08-14","close":63.0451},{"date":"2025-08-15","close":62.7095},{"date":"2025-08-18","close":62.8675},{"date":"2025-08-19","close":62.9859},{"date":"2025-08-20","close":62.7293},{"date":"2025-08-21","close":62.6306},{"date":"2025-08-22","close":64.3678},{"date":"2025-08-25","close":63.8743},{"date":"2025-08-26","close":64.1408},{"date":"2025-08-27","close":64.585},{"date":"2025-08-28","close":64.664},{"date":"2025-08-29","close":64.3185},{"date":"2025-09-02","close":64.0717},{"date":"2025-09-03","close":63.9631},{"date":"2025-09-04","close":64.8811},{"date":"2025-09-05","close":65.197},{"date":"2025-09-08","close":65.197},{"date":"2025-09-09","close":64.6047},{"date":"2025-09-10","close":64.5751},{"date":"2025-09-11","close":65.651},{"date":"2025-09-12","close":64.9305},{"date":"2025-09-15","close":64.9403},{"date":"2025-09-16","close":64.7548},{"date":"2025-09-17","close":64.6756},{"date":"2025-09-18","close":65.4975},{"date":"2025-09-19","close":64.9727},{"date":"2025-09-22","close":64.9529},{"date":"2025-09-23","close":64.8935},{"date":"2025-09-24","close":64.4082},{"date":"2025-09-25","close":64.0517},{"date":"2025-09-26","close":64.7053},{"date":"2025-09-29","close":64.5568},{"date":"2025-09-30","close":64.6261},{"date":"2025-10-01","close":64.8538},{"date":"2025-10-02","close":64.9331},{"date":"2025-10-03","close":65.1311},{"date":"2025-10-06","close":65.2401},{"date":"2025-10-07","close":64.5171},{"date":"2025-10-08","close":65.1707},{"date":"2025-10-09","close":64.4577},{"date":"2025-10-10","close":62.6356},{"date":"2025-10-13","close":63.8636},{"date":"2025-10-14","close":64.4478},{"date":"2025-10-15","close":64.5072},{"date":"2025-10-16","close":63.715},{"date":"2025-10-17","close":63.8438},{"date":"2025-10-20","close":64.6261},{"date":"2025-10-21","close":64.8736},{"date":"2025-10-22","close":64.1111},{"date":"2025-10-23","close":64.9826},{"date":"2025-10-24","close":65.349},{"date":"2025-10-27","close":65.5966},{"date":"2025-10-28","close":65.0024},{"date":"2025-10-29","close":64.5964},{"date":"2025-10-30","close":63.9032},{"date":"2025-10-31","close":64.2993},{"date":"2025-11-03","close":64.2696},{"date":"2025-11-04","close":63.715},{"date":"2025-11-05","close":64.1507},{"date":"2025-11-06","close":63.5368},{"date":"2025-11-07","close":64.2993},{"date":"2025-11-10","close":64.7152},{"date":"2025-11-11","close":64.6954},{"date":"2025-11-12","close":64.9232},{"date":"2025-11-13","close":63.715},{"date":"2025-11-14","close":63.5764},{"date":"2025-11-17","close":62.3979},{"date":"2025-11-18","close":62.596},{"date":"2025-11-19","close":62.6851},{"date":"2025-11-20","close":61.6552},{"date":"2025-11-21","close":63.1406},{"date":"2025-11-24","close":63.7744},{"date":"2025-11-25","close":64.9628},{"date":"2025-11-26","close":65.349},{"date":"2025-11-28","close":65.6956},{"date":"2025-12-01","close":65.3193},{"date":"2025-12-02","close":65.0915},{"date":"2025-12-03","close":65.547},{"date":"2025-12-04","close":65.8738},{"date":"2025-12-05","close":65.8936},{"date":"2025-12-08","close":65.5668},{"date":"2025-12-09","close":65.5272},{"date":"2025-12-10","close":66.7651},{"date":"2025-12-11","close":67.3989},{"date":"2025-12-12","close":66.5175},{"date":"2025-12-15","close":66.3987},{"date":"2025-12-16","close":65.9629},{"date":"2025-12-17","close":65.6644},{"date":"2025-12-18","close":65.9928},{"date":"2025-12-19","close":66.5302},{"date":"2025-12-22","close":67.0975},{"date":"2025-12-23","close":66.8984},{"date":"2025-12-24","close":66.9979},{"date":"2025-12-26","close":67.0079},{"date":"2025-12-29","close":66.6098},{"date":"2025-12-30","close":66.3809},{"date":"2025-12-31","close":65.6843},{"date":"2026-01-02","close":66.5899},{"date":"2026-01-05","close":67.4557},{"date":"2026-01-06","close":68.4311},{"date":"2026-01-07","close":67.9335},{"date":"2026-01-08","close":68.1823},{"date":"2026-01-09","close":68.7794},{"date":"2026-01-12","close":68.8889},{"date":"2026-01-13","close":69.0282},{"date":"2026-01-14","close":69.0979},{"date":"2026-01-15","close":69.904},{"date":"2026-01-16","close":69.7248},{"date":"2026-01-20","close":68.7595},{"date":"2026-01-21","close":70.0035},{"date":"2026-01-22","close":70.0135},{"date":"2026-01-23","close":69.3068},{"date":"2026-01-26","close":69.277},{"date":"2026-01-27","close":69.277},{"date":"2026-01-28","close":69.1178},{"date":"2026-01-29","close":68.9685},{"date":"2026-01-30","close":68.3415},{"date":"2026-02-02","close":68.9187},{"date":"2026-02-03","close":69.0481},{"date":"2026-02-04","close":69.5656},{"date":"2026-02-05","close":69.1974},{"date":"2026-02-06","close":71.3869},{"date":"2026-02-09","close":71.4466},{"date":"2026-02-10","close":71.4167},{"date":"2026-02-11","close":71.2475},{"date":"2026-02-12","close":70.2025},{"date":"2026-02-13","close":70.8992},{"date":"2026-02-17","close":71.0286},{"date":"2026-02-18","close":71.3271},{"date":"2026-02-19","close":71.3172},{"date":"2026-02-20","close":71.765},{"date":"2026-02-23","close":70.531},{"date":"2026-02-24","close":71.1679},{"date":"2026-02-25","close":71.4366},{"date":"2026-02-26","close":71.7252},{"date":"2026-02-27","close":71.148},{"date":"2026-03-02","close":71.7551},{"date":"2026-03-03","close":70.521},{"date":"2026-03-04","close":70.521},{"date":"2026-03-05","close":69.5258},{"date":"2026-03-06","close":67.8936},{"date":"2026-03-09","close":68.5604},{"date":"2026-03-10","close":68.242},{"date":"2026-03-11","close":68.0429},{"date":"2026-03-12","close":66.6795},{"date":"2026-03-13","close":66.58},{"date":"2026-03-16","close":67.0477},{"date":"2026-03-17","close":67.6517},{"date":"2026-03-18","close":67.0233},{"date":"2026-03-19","close":67.1829},{"date":"2026-03-20","close":65.7065},{"date":"2026-03-23","close":66.9135},{"date":"2026-03-24","close":67.4622},{"date":"2026-03-25","close":68.0507},{"date":"2026-03-26","close":67.0432},{"date":"2026-03-27","close":65.9459},{"date":"2026-03-30","close":65.4272},{"date":"2026-03-31","close":67.3624},{"date":"2026-04-01","close":67.931},{"date":"2026-04-02","close":68.0108},{"date":"2026-04-06","close":68.2901},{"date":"2026-04-07","close":68.3799},{"date":"2026-04-08","close":70.355},{"date":"2026-04-09","close":70.4946},{"date":"2026-04-10","close":70.2752},{"date":"2026-04-13","close":71.0333},{"date":"2026-04-14","close":71.3924},{"date":"2026-04-15","close":71.1829},{"date":"2026-04-16","close":71.3126},{"date":"2026-04-17","close":72.7191},{"date":"2026-04-20","close":73.178},{"date":"2026-04-21","close":72.739},{"date":"2026-04-22","close":72.4597},{"date":"2026-04-23","close":72.4597},{"date":"2026-04-24","close":72.6094},{"date":"2026-04-27","close":72.6592},{"date":"2026-04-28","close":71.9311},{"date":"2026-04-29","close":71.3924},{"date":"2026-04-30","close":72.5894},{"date":"2026-05-01","close":72.6293},{"date":"2026-05-04","close":72.1705},{"date":"2026-05-05","close":73.0882},{"date":"2026-05-06","close":74.4348},{"date":"2026-05-07","close":73.4772},{"date":"2026-05-08","close":73.8064},{"date":"2026-05-11","close":73.6069},{"date":"2026-05-12","close":73.148},{"date":"2026-05-13","close":72.9485},{"date":"2026-05-14","close":73.2578},{"date":"2026-05-15","close":72.0408},{"date":"2026-05-18","close":71.971},{"date":"2026-05-19","close":71.2727},{"date":"2026-05-20","close":72.6094},{"date":"2026-05-21","close":72.7191},{"date":"2026-05-22","close":73.3176},{"date":"2026-05-26","close":74.4648},{"date":"2026-05-27","close":74.1755},{"date":"2026-05-28","close":74.2653},{"date":"2026-05-29","close":74.4149},{"date":"2026-06-01","close":74.355},{"date":"2026-06-02","close":75.0333},{"date":"2026-06-03","close":74.9436},{"date":"2026-06-04","close":75.2727},{"date":"2026-06-05","close":73.7665},{"date":"2026-06-08","close":73.9261},{"date":"2026-06-09","close":74.5446},{"date":"2026-06-10","close":73.4672},{"date":"2026-06-11","close":75.3126},{"date":"2026-06-12","close":75.8513},{"date":"2026-06-15","close":76.16},{"date":"2026-06-16","close":75.93},{"date":"2026-06-17","close":74.98},{"date":"2026-06-18","close":75.78},{"date":"2026-06-22","close":76.07},{"date":"2026-06-23","close":75.3},{"date":"2026-06-24","close":75.76},{"date":"2026-06-25","close":76.46},{"date":"2026-06-26","close":76.22},{"date":"2026-06-29","close":76.53},{"date":"2026-06-30","close":77.11},{"date":"2026-07-01","close":76.44},{"date":"2026-07-02","close":76.09},{"date":"2026-07-06","close":76.42},{"date":"2026-07-07","close":75.47},{"date":"2026-07-08","close":74.73},{"date":"2026-07-09","close":75.7},{"date":"2026-07-10","close":75.67},{"date":"2026-07-13","close":75.24},{"date":"2026-07-14","close":75.57},{"date":"2026-07-15","close":75.63},{"date":"2026-07-16","close":75.99},{"date":"2026-07-17","close":75.54},{"date":"2026-07-20","close":74.93},{"date":"2026-07-21","close":75.72},{"date":"2026-07-22","close":75.69},{"date":"2026-07-23","close":75.45},{"date":"2026-07-24","close":75.77},{"date":"2026-07-27","close":76.0},{"date":"2026-07-28","close":76.03},{"date":"2026-07-29","close":74.73},{"date":"2026-07-30","close":75.35},{"date":"2026-07-31","close":75.27},{"date":"2026-08-03","close":76.11},{"date":"2026-08-04","close":77.48},{"date":"2026-08-05","close":77.0},{"date":"2026-08-06","close":76.75},{"date":"2026-08-07","close":77.79},{"date":"2026-08-10","close":77.54},{"date":"2026-08-11","close":77.77},{"date":"2026-08-12","close":78.06},{"date":"2026-08-13","close":78.42},{"date":"2026-08-14","close":78.67},{"date":"2026-08-17","close":78.48},{"date":"2026-08-18","close":77.24},{"date":"2026-08-19","close":77.04},{"date":"2026-08-20","close":76.37},{"date":"2026-08-21","close":76.77},{"date":"2026-08-24","close":76.2},{"date":"2026-08-25","close":76.14},{"date":"2026-08-26","close":76.62},{"date":"2026-08-27","close":76.65},{"date":"2026-08-28","close":75.76},{"date":"2026-08-31","close":75.35},{"date":"2026-09-01","close":74.6},{"date":"2026-09-02","close":75.11},{"date":"2026-09-03","close":75.75},{"date":"2026-09-04","close":75.85},{"date":"2026-09-08","close":75.36},{"date":"2026-09-09","close":74.56},{"date":"2026-09-10","close":73.86},{"date":"2026-09-11","close":74.44},{"date":"2026-09-14","close":73.79},{"date":"2026-09-15","close":73.23},{"date":"2026-09-16","close":72.8},{"date":"2026-09-17","close":73.21},{"date":"2026-09-18","close":72.98},{"date":"2026-09-21","close":73.25},{"date":"2026-09-22","close":73.47},{"date":"2026-09-23","close":73.03},{"date":"2026-09-24","close":72.73},{"date":"2026-09-25","close":72.99},{"date":"2026-09-28","close":72.44},{"date":"2026-09-29","close":72.37},{"date":"2026-09-30","close":71.95},{"date":"2026-10-01","close":72.7},{"date":"2026-10-02","close":73.39},{"date":"2026-10-05","close":73.68},{"date":"2026-10-06","close":74.0},{"date":"2026-10-07","close":72.76},{"date":"2026-10-08","close":73.03},{"date":"2026-10-09","close":73.43},{"date":"2026-10-12","close":73.16},{"date":"2026-10-13","close":73.26},{"date":"2026-10-14","close":72.27},{"date":"2026-10-15","close":73.03},{"date":"2026-10-16","close":72.35},{"date":"2026-10-19","close":72.38},{"date":"2026-10-20","close":73.09},{"date":"2026-10-21","close":73.39},{"date":"2026-10-22","close":72.79}],"chart_data":[{"date":"2024-10-23","open":61.1,"high":61.33,"low":60.56,"close":60.94,"volume":7746062,"rsi_14":56.05,"sma_20":62.6,"sma_60":61.1,"sma_120":60.24},{"date":"2024-10-24","open":61.17,"high":61.23,"low":60.8,"close":61.04,"volume":7413256,"rsi_14":51.76,"sma_20":62.61,"sma_60":61.1,"sma_120":60.28},{"date":"2024-10-25","open":61.29,"high":61.35,"low":60.54,"close":60.71,"volume":6107526,"rsi_14":52.68,"sma_20":62.6,"sma_60":61.13,"sma_120":60.3},{"date":"2024-10-28","open":61.04,"high":61.45,"low":60.94,"close":61.32,"volume":5958992,"rsi_14":57.58,"sma_20":62.63,"sma_60":61.19,"sma_120":60.33},{"date":"2024-10-29","open":61.0,"high":61.41,"low":60.74,"close":61.38,"volume":6470491,"rsi_14":54.84,"sma_20":62.67,"sma_60":61.28,"sma_120":60.36},{"date":"2024-10-30","open":61.18,"high":62.01,"low":61.13,"close":61.3,"volume":4556179,"rsi_14":57.46,"sma_20":62.72,"sma_60":61.37,"sma_120":60.38},{"date":"2024-10-31","open":61.21,"high":61.33,"low":60.48,"close":60.49,"volume":7116153,"rsi_14":38.33,"sma_20":62.73,"sma_60":61.44,"sma_120":60.4},{"date":"2024-11-01","open":60.81,"high":61.15,"low":60.53,"close":60.61,"volume":7601575,"rsi_14":34.8,"sma_20":62.72,"sma_60":61.49,"sma_120":60.42},{"date":"2024-11-04","open":60.53,"high":61.28,"low":60.53,"close":60.79,"volume":5362314,"rsi_14":38.6,"sma_20":62.73,"sma_60":61.55,"sma_120":60.43},{"date":"2024-11-05","open":60.56,"high":61.68,"low":60.45,"close":61.67,"volume":6218766,"rsi_14":42.74,"sma_20":62.79,"sma_60":61.63,"sma_120":60.45},{"date":"2024-11-06","open":64.13,"high":64.27,"low":63.23,"close":64.22,"volume":15648968,"rsi_14":62.31,"sma_20":62.96,"sma_60":61.74,"sma_120":60.5},{"date":"2024-11-07","open":64.21,"high":64.52,"low":63.98,"close":64.12,"volume":9011326,"rsi_14":61.33,"sma_20":63.15,"sma_60":61.85,"sma_120":60.54},{"date":"2024-11-08","open":64.18,"high":64.55,"low":63.98,"close":64.43,"volume":9127331,"rsi_14":69.59,"sma_20":63.29,"sma_60":61.95,"sma_120":60.59},{"date":"2024-11-11","open":64.84,"high":65.23,"low":64.84,"close":65.0,"volume":7061382,"rsi_14":76.07,"sma_20":63.45,"sma_60":62.05,"sma_120":60.64},{"date":"2024-11-12","open":64.75,"high":65.04,"low":64.13,"close":64.32,"volume":9147844,"rsi_14":72.85,"sma_20":63.58,"sma_60":62.14,"sma_120":60.69},{"date":"2024-11-13","open":64.53,"high":64.66,"low":63.94,"close":63.95,"volume":7970924,"rsi_14":69.05,"sma_20":63.66,"sma_60":62.22,"sma_120":60.74},{"date":"2024-11-14","open":64.14,"high":64.27,"low":63.26,"close":63.39,"volume":7071309,"rsi_14":67.0,"sma_20":63.71,"sma_60":62.29,"sma_120":60.79},{"date":"2024-11-15","open":63.35,"high":63.38,"low":62.55,"close":62.71,"volume":10032176,"rsi_14":58.79,"sma_20":63.72,"sma_60":62.34,"sma_120":60.83},{"date":"2024-11-18","open":62.77,"high":63.07,"low":62.61,"close":62.83,"volume":6327289,"rsi_14":59.05,"sma_20":63.77,"sma_60":62.38,"sma_120":60.88},{"date":"2024-11-19","open":62.3,"high":62.96,"low":62.14,"close":62.86,"volume":6794170,"rsi_14":59.85,"sma_20":63.85,"sma_60":62.43,"sma_120":60.92},{"date":"2024-11-20","open":62.86,"high":63.24,"low":62.53,"close":63.24,"volume":8453728,"rsi_14":68.27,"sma_20":63.97,"sma_60":62.48,"sma_120":60.97},{"date":"2024-11-21","open":63.47,"high":64.4,"low":63.29,"close":64.24,"volume":7450514,"rsi_14":71.59,"sma_20":64.14,"sma_60":62.55,"sma_120":61.02},{"date":"2024-11-22","open":64.53,"high":65.38,"low":64.52,"close":65.32,"volume":9529289,"rsi_14":74.37,"sma_20":64.37,"sma_60":62.64,"sma_120":61.09},{"date":"2024-11-25","open":65.92,"high":66.78,"low":65.89,"close":66.33,"volume":16430233,"rsi_14":74.72,"sma_20":64.63,"sma_60":62.74,"sma_120":61.16},{"date":"2024-11-26","open":66.15,"high":66.23,"low":65.64,"close":66.02,"volume":10175982,"rsi_14":62.5,"sma_20":64.86,"sma_60":62.86,"sma_120":61.24},{"date":"2024-11-27","open":66.26,"high":66.65,"low":65.69,"close":65.79,"volume":6563912,"rsi_14":61.42,"sma_20":65.09,"sma_60":62.99,"sma_120":61.31},{"date":"2024-11-29","open":66.07,"high":66.36,"low":65.84,"close":65.87,"volume":2904854,"rsi_14":60.14,"sma_20":65.37,"sma_60":63.11,"sma_120":61.38},{"date":"2024-12-02","open":65.93,"high":66.0,"low":65.45,"close":65.66,"volume":8246232,"rsi_14":54.94,"sma_20":65.63,"sma_60":63.25,"sma_120":61.46},{"date":"2024-12-03","open":65.68,"high":65.84,"low":65.24,"close":65.5,"volume":6719509,"rsi_14":59.53,"sma_20":65.87,"sma_60":63.38,"sma_120":61.53},{"date":"2024-12-04","open":65.56,"high":65.73,"low":65.27,"close":65.68,"volume":8503612,"rsi_14":64.34,"sma_20":66.07,"sma_60":63.52,"sma_120":61.6},{"date":"2024-12-05","open":65.67,"high":65.71,"low":65.08,"close":65.15,"volume":4979829,"rsi_14":64.66,"sma_20":66.12,"sma_60":63.64,"sma_120":61.67},{"date":"2024-12-06","open":65.59,"high":65.61,"low":64.98,"close":65.16,"volume":6796465,"rsi_14":72.89,"sma_20":66.18,"sma_60":63.76,"sma_120":61.74},{"date":"2024-12-09","open":65.43,"high":65.56,"low":64.82,"close":64.85,"volume":9362113,"rsi_14":68.32,"sma_20":66.2,"sma_60":63.85,"sma_120":61.81},{"date":"2024-12-10","open":64.89,"high":64.93,"low":64.24,"close":64.42,"volume":6433851,"rsi_14":63.2,"sma_20":66.17,"sma_60":63.93,"sma_120":61.87},{"date":"2024-12-11","open":64.88,"high":65.01,"low":64.57,"close":64.82,"volume":5865784,"rsi_14":63.32,"sma_20":66.19,"sma_60":64.01,"sma_120":61.94},{"date":"2024-12-12","open":64.72,"high":64.91,"low":64.43,"close":64.45,"volume":5686041,"rsi_14":52.02,"sma_20":66.22,"sma_60":64.08,"sma_120":62.0},{"date":"2024-12-13","open":64.45,"high":64.53,"low":63.87,"close":64.14,"volume":5444527,"rsi_14":36.99,"sma_20":66.26,"sma_60":64.13,"sma_120":62.06},{"date":"2024-12-16","open":64.17,"high":64.52,"low":63.92,"close":64.13,"volume":8206353,"rsi_14":19.01,"sma_20":66.33,"sma_60":64.19,"sma_120":62.12},{"date":"2024-12-17","open":63.81,"high":64.03,"low":63.17,"close":63.35,"volume":9054772,"rsi_14":15.79,"sma_20":66.34,"sma_60":64.22,"sma_120":62.17},{"date":"2024-12-18","open":63.58,"high":63.69,"low":60.77,"close":60.95,"volume":12371985,"rsi_14":10.47,"sma_20":66.23,"sma_60":64.22,"sma_120":62.2},{"date":"2024-12-19","open":61.5,"high":61.83,"low":60.75,"close":60.79,"volume":13265684,"rsi_14":9.15,"sma_20":66.09,"sma_60":64.22,"sma_120":62.23},{"date":"2024-12-20","open":60.56,"high":61.85,"low":60.47,"close":61.19,"volume":15847108,"rsi_14":14.85,"sma_20":65.93,"sma_60":64.22,"sma_120":62.27},{"date":"2024-12-23","open":61.11,"high":61.4,"low":60.73,"close":61.35,"volume":9695774,"rsi_14":17.2,"sma_20":65.71,"sma_60":64.23,"sma_120":62.3},{"date":"2024-12-24","open":61.46,"high":61.84,"low":61.19,"close":61.81,"volume":4274524,"rsi_14":20.45,"sma_20":65.47,"sma_60":64.24,"sma_120":62.35},{"date":"2024-12-26","open":61.56,"high":62.12,"low":61.42,"close":62.05,"volume":5210990,"rsi_14":24.89,"sma_20":65.25,"sma_60":64.26,"sma_120":62.39},{"date":"2024-12-27","open":61.69,"high":62.04,"low":61.04,"close":61.44,"volume":6660922,"rsi_14":22.72,"sma_20":65.01,"sma_60":64.28,"sma_120":62.43},{"date":"2024-12-30","open":61.03,"high":61.33,"low":60.46,"close":61.01,"volume":9979298,"rsi_14":22.32,"sma_20":64.75,"sma_60":64.28,"sma_120":62.46},{"date":"2024-12-31","open":61.3,"high":61.53,"low":60.95,"close":61.14,"volume":17054579,"rsi_14":25.17,"sma_20":64.51,"sma_60":64.28,"sma_120":62.48},{"date":"2025-01-02","open":61.53,"high":61.79,"low":60.79,"close":60.99,"volume":11429076,"rsi_14":20.23,"sma_20":64.27,"sma_60":64.29,"sma_120":62.5},{"date":"2025-01-03","open":61.23,"high":61.8,"low":60.86,"close":61.73,"volume":9732234,"rsi_14":29.46,"sma_20":64.05,"sma_60":64.31,"sma_120":62.51},{"date":"2025-01-06","open":62.14,"high":62.52,"low":61.75,"close":61.84,"volume":10063243,"rsi_14":31.85,"sma_20":63.87,"sma_60":64.32,"sma_120":62.52},{"date":"2025-01-07","open":62.1,"high":62.23,"low":61.13,"close":61.44,"volume":11706579,"rsi_14":30.17,"sma_20":63.67,"sma_60":64.33,"sma_120":62.53},{"date":"2025-01-08","open":61.19,"high":61.61,"low":60.83,"close":61.61,"volume":7671006,"rsi_14":36.72,"sma_20":63.49,"sma_60":64.32,"sma_120":62.55},{"date":"2025-01-10","open":60.89,"high":61.04,"low":60.44,"close":60.73,"volume":8534846,"rsi_14":47.86,"sma_20":63.29,"sma_60":64.3,"sma_120":62.56},{"date":"2025-01-13","open":60.29,"high":61.23,"low":60.23,"close":61.2,"volume":7663071,"rsi_14":53.85,"sma_20":63.09,"sma_60":64.28,"sma_120":62.57},{"date":"2025-01-14","open":61.6,"high":62.06,"low":61.37,"close":61.92,"volume":8630472,"rsi_14":56.4,"sma_20":62.94,"sma_60":64.27,"sma_120":62.59},{"date":"2025-01-15","open":63.18,"high":63.28,"low":62.56,"close":62.73,"volume":8864253,"rsi_14":60.93,"sma_20":62.86,"sma_60":64.27,"sma_120":62.62},{"date":"2025-01-16","open":62.8,"high":63.34,"low":62.56,"close":63.21,"volume":7400952,"rsi_14":60.99,"sma_20":62.8,"sma_60":64.28,"sma_120":62.66},{"date":"2025-01-17","open":63.67,"high":63.72,"low":63.36,"close":63.49,"volume":6988663,"rsi_14":61.29,"sma_20":62.81,"sma_60":64.31,"sma_120":62.68},{"date":"2025-01-21","open":63.96,"high":64.57,"low":63.96,"close":64.57,"volume":7655052,"rsi_14":72.82,"sma_20":62.99,"sma_60":64.36,"sma_120":62.72},{"date":"2025-01-22","open":64.55,"high":64.68,"low":64.19,"close":64.25,"volume":8071466,"rsi_14":74.09,"sma_20":63.17,"sma_60":64.41,"sma_120":62.75},{"date":"2025-01-23","open":64.08,"high":64.35,"low":63.81,"close":64.26,"volume":10442532,"rsi_14":73.59,"sma_20":63.32,"sma_60":64.46,"sma_120":62.78},{"date":"2025-01-24","open":64.26,"high":64.39,"low":64.02,"close":64.18,"volume":7349578,"rsi_14":74.36,"sma_20":63.47,"sma_60":64.52,"sma_120":62.82},{"date":"2025-01-27","open":63.51,"high":64.01,"low":63.18,"close":63.5,"volume":9220103,"rsi_14":63.64,"sma_20":63.55,"sma_60":64.55,"sma_120":62.87},{"date":"2025-01-28","open":63.61,"high":63.77,"low":63.27,"close":63.58,"volume":7297641,"rsi_14":63.47,"sma_20":63.63,"sma_60":64.58,"sma_120":62.93},{"date":"2025-01-29","open":63.52,"high":63.9,"low":63.06,"close":63.33,"volume":9199443,"rsi_14":65.05,"sma_20":63.73,"sma_60":64.61,"sma_120":62.99},{"date":"2025-01-30","open":63.85,"high":64.36,"low":62.05,"close":64.03,"volume":7518130,"rsi_14":67.77,"sma_20":63.88,"sma_60":64.67,"sma_120":63.05},{"date":"2025-01-31","open":64.1,"high":64.33,"low":63.35,"close":63.44,"volume":7540414,"rsi_14":70.72,"sma_20":64.0,"sma_60":64.71,"sma_120":63.1},{"date":"2025-02-03","open":62.14,"high":63.11,"low":61.85,"close":62.71,"volume":11917540,"rsi_14":61.13,"sma_20":64.09,"sma_60":64.74,"sma_120":63.15},{"date":"2025-02-04","open":62.66,"high":63.16,"low":62.61,"close":63.12,"volume":7998884,"rsi_14":59.24,"sma_20":64.16,"sma_60":64.76,"sma_120":63.2},{"date":"2025-02-05","open":63.36,"high":63.69,"low":63.0,"close":63.69,"volume":6383286,"rsi_14":57.64,"sma_20":64.25,"sma_60":64.75,"sma_120":63.25},{"date":"2025-02-06","open":63.96,"high":64.04,"low":63.2,"close":63.67,"volume":5482640,"rsi_14":53.99,"sma_20":64.37,"sma_60":64.74,"sma_120":63.29},{"date":"2025-02-07","open":63.67,"high":63.67,"low":62.76,"close":62.85,"volume":8872950,"rsi_14":44.95,"sma_20":64.43,"sma_60":64.7,"sma_120":63.33},{"date":"2025-02-10","open":63.21,"high":63.24,"low":62.65,"close":62.92,"volume":28784060,"rsi_14":34.44,"sma_20":64.54,"sma_60":64.66,"sma_120":63.36},{"date":"2025-02-11","open":62.66,"high":62.83,"low":62.42,"close":62.63,"volume":5818210,"rsi_14":34.57,"sma_20":64.61,"sma_60":64.63,"sma_120":63.38},{"date":"2025-02-12","open":61.88,"high":62.38,"low":61.67,"close":62.16,"volume":6814894,"rsi_14":31.68,"sma_20":64.62,"sma_60":64.6,"sma_120":63.41},{"date":"2025-02-13","open":62.43,"high":62.79,"low":62.2,"close":62.74,"volume":6762948,"rsi_14":38.49,"sma_20":64.63,"sma_60":64.58,"sma_120":63.43},{"date":"2025-02-14","open":63.0,"high":63.14,"low":62.62,"close":62.7,"volume":4607103,"rsi_14":42.88,"sma_20":64.6,"sma_60":64.58,"sma_120":63.46},{"date":"2025-02-18","open":62.84,"high":63.28,"low":62.76,"close":63.28,"volume":7107719,"rsi_14":47.58,"sma_20":64.59,"sma_60":64.58,"sma_120":63.48},{"date":"2025-02-19","open":62.85,"high":63.09,"low":62.71,"close":62.94,"volume":6102317,"rsi_14":46.83,"sma_20":64.51,"sma_60":64.58,"sma_120":63.5},{"date":"2025-02-20","open":62.77,"high":62.86,"low":61.99,"close":62.33,"volume":6024899,"rsi_14":36.07,"sma_20":64.41,"sma_60":64.56,"sma_120":63.52},{"date":"2025-02-21","open":62.66,"high":62.68,"low":60.65,"close":60.84,"volume":7323554,"rsi_14":31.42,"sma_20":64.23,"sma_60":64.49,"sma_120":63.52},{"date":"2025-02-24","open":61.02,"high":61.17,"low":60.39,"close":60.75,"volume":8270340,"rsi_14":34.57,"sma_20":64.06,"sma_60":64.41,"sma_120":63.53},{"date":"2025-02-25","open":60.78,"high":61.19,"low":60.27,"close":60.74,"volume":8880918,"rsi_14":30.1,"sma_20":63.92,"sma_60":64.31,"sma_120":63.53},{"date":"2025-02-26","open":61.02,"high":61.47,"low":60.68,"close":60.85,"volume":9461773,"rsi_14":24.24,"sma_20":63.78,"sma_60":64.22,"sma_120":63.54},{"date":"2025-02-27","open":60.89,"high":61.11,"low":60.09,"close":60.1,"volume":6390402,"rsi_14":21.42,"sma_20":63.62,"sma_60":64.12,"sma_120":63.55},{"date":"2025-02-28","open":59.96,"high":60.75,"low":59.84,"close":60.72,"volume":9909134,"rsi_14":32.36,"sma_20":63.45,"sma_60":64.03,"sma_120":63.57},{"date":"2025-03-03","open":60.9,"high":61.1,"low":59.05,"close":59.37,"volume":18809844,"rsi_14":25.74,"sma_20":63.24,"sma_60":63.92,"sma_120":63.58},{"date":"2025-03-04","open":58.79,"high":59.36,"low":57.66,"close":58.44,"volume":15810062,"rsi_14":23.67,"sma_20":63.02,"sma_60":63.79,"sma_120":63.59},{"date":"2025-03-05","open":58.51,"high":59.23,"low":58.08,"close":59.16,"volume":11791134,"rsi_14":31.74,"sma_20":62.82,"sma_60":63.68,"sma_120":63.6},{"date":"2025-03-06","open":58.47,"high":59.02,"low":57.98,"close":58.26,"volume":13480914,"rsi_14":23.77,"sma_20":62.54,"sma_60":63.55,"sma_120":63.6},{"date":"2025-03-07","open":58.14,"high":58.81,"low":57.31,"close":58.62,"volume":10932941,"rsi_14":26.99,"sma_20":62.29,"sma_60":63.44,"sma_120":63.6},{"date":"2025-03-10","open":58.04,"high":58.47,"low":56.93,"close":57.38,"volume":12258355,"rsi_14":19.03,"sma_20":62.01,"sma_60":63.31,"sma_120":63.58},{"date":"2025-03-11","open":57.4,"high":57.78,"low":56.61,"close":57.07,"volume":16160643,"rsi_14":19.11,"sma_20":61.71,"sma_60":63.18,"sma_120":63.55},{"date":"2025-03-12","open":57.69,"high":57.85,"low":56.64,"close":57.02,"volume":10838076,"rsi_14":20.31,"sma_20":61.42,"sma_60":63.04,"sma_120":63.53},{"date":"2025-03-13","open":57.01,"high":57.1,"low":55.85,"close":56.14,"volume":11885067,"rsi_14":21.79,"sma_20":61.12,"sma_60":62.9,"sma_120":63.49},{"date":"2025-03-14","open":56.7,"high":57.53,"low":56.51,"close":57.5,"volume":9394479,"rsi_14":33.09,"sma_20":60.85,"sma_60":62.78,"sma_120":63.46},{"date":"2025-03-17","open":57.44,"high":58.57,"low":57.44,"close":58.37,"volume":9560063,"rsi_14":38.65,"sma_20":60.63,"sma_60":62.68,"sma_120":63.43},{"date":"2025-03-18","open":58.07,"high":58.17,"low":57.69,"close":57.89,"volume":7183441,"rsi_14":35.8,"sma_20":60.35,"sma_60":62.58,"sma_120":63.4},{"date":"2025-03-19","open":57.9,"high":58.92,"low":57.81,"close":58.61,"volume":7493941,"rsi_14":42.44,"sma_20":60.12,"sma_60":62.54,"sma_120":63.38},{"date":"2025-03-20","open":58.12,"high":58.79,"low":58.11,"close":58.18,"volume":8331673,"rsi_14":37.47,"sma_20":59.9,"sma_60":62.49,"sma_120":63.36},{"date":"2025-03-21","open":57.64,"high":58.01,"low":57.25,"close":57.86,"volume":10708590,"rsi_14":41.43,"sma_20":59.74,"sma_60":62.43,"sma_120":63.33},{"date":"2025-03-24","open":58.69,"high":59.37,"low":58.6,"close":59.3,"volume":6860960,"rsi_14":53.4,"sma_20":59.65,"sma_60":62.39,"sma_120":63.31},{"date":"2025-03-25","open":59.37,"high":59.56,"low":58.82,"close":59.15,"volume":6149790,"rsi_14":49.09,"sma_20":59.57,"sma_60":62.35,"sma_120":63.29},{"date":"2025-03-26","open":59.25,"high":59.53,"low":58.59,"close":58.77,"volume":6754022,"rsi_14":51.94,"sma_20":59.45,"sma_60":62.29,"sma_120":63.28},{"date":"2025-03-27","open":58.59,"high":58.84,"low":58.07,"close":58.33,"volume":11175854,"rsi_14":47.55,"sma_20":59.35,"sma_60":62.23,"sma_120":63.25},{"date":"2025-03-28","open":58.16,"high":58.3,"low":57.0,"close":57.28,"volume":6207596,"rsi_14":48.58,"sma_20":59.17,"sma_60":62.17,"sma_120":63.22},{"date":"2025-03-31","open":56.59,"high":57.74,"low":56.21,"close":57.42,"volume":13852367,"rsi_14":51.05,"sma_20":59.06,"sma_60":62.1,"sma_120":63.19},{"date":"2025-04-01","open":57.36,"high":57.94,"low":56.72,"close":57.72,"volume":9880841,"rsi_14":52.97,"sma_20":59.02,"sma_60":62.04,"sma_120":63.17},{"date":"2025-04-02","open":57.11,"high":58.78,"low":57.02,"close":58.65,"volume":9091446,"rsi_14":62.84,"sma_20":58.98,"sma_60":61.99,"sma_120":63.15},{"date":"2025-04-03","open":56.04,"high":56.41,"low":54.68,"close":54.7,"volume":17671879,"rsi_14":37.38,"sma_20":58.79,"sma_60":61.86,"sma_120":63.09},{"date":"2025-04-04","open":52.65,"high":53.12,"low":50.96,"close":52.03,"volume":33104496,"rsi_14":26.02,"sma_20":58.45,"sma_60":61.7,"sma_120":63.01},{"date":"2025-04-07","open":50.1,"high":53.78,"low":49.35,"close":51.46,"volume":35421946,"rsi_14":26.15,"sma_20":58.14,"sma_60":61.53,"sma_120":62.93},{"date":"2025-04-08","open":53.04,"high":53.28,"low":49.65,"close":50.34,"volume":28373388,"rsi_14":20.21,"sma_20":57.79,"sma_60":61.35,"sma_120":62.82},{"date":"2025-04-09","open":49.74,"high":55.37,"low":49.64,"close":55.0,"volume":34232306,"rsi_14":41.23,"sma_20":57.68,"sma_60":61.24,"sma_120":62.76},{"date":"2025-04-10","open":53.68,"high":53.83,"low":51.38,"close":52.82,"volume":18839286,"rsi_14":37.39,"sma_20":57.51,"sma_60":61.08,"sma_120":62.68},{"date":"2025-04-11","open":52.81,"high":53.72,"low":51.84,"close":53.5,"volume":22334321,"rsi_14":34.92,"sma_20":57.29,"sma_60":60.92,"sma_120":62.6},{"date":"2025-04-14","open":54.42,"high":54.51,"low":53.37,"close":54.19,"volume":12671317,"rsi_14":37.45,"sma_20":57.07,"sma_60":60.77,"sma_120":62.52},{"date":"2025-04-15","open":54.16,"high":54.78,"low":53.97,"close":54.1,"volume":10284091,"rsi_14":38.0,"sma_20":56.88,"sma_60":60.61,"sma_120":62.46},{"date":"2025-04-16","open":53.74,"high":54.24,"low":52.93,"close":53.52,"volume":8282132,"rsi_14":37.73,"sma_20":56.62,"sma_60":60.42,"sma_120":62.39},{"date":"2025-04-17","open":53.76,"high":54.31,"low":53.56,"close":53.97,"volume":8547225,"rsi_14":41.3,"sma_20":56.41,"sma_60":60.24,"sma_120":62.32},{"date":"2025-04-21","open":53.57,"high":53.69,"low":52.19,"close":52.74,"volume":12707017,"rsi_14":38.37,"sma_20":56.15,"sma_60":60.04,"sma_120":62.25},{"date":"2025-04-22","open":53.39,"high":54.26,"low":53.29,"close":54.06,"volume":17708272,"rsi_14":41.33,"sma_20":55.88,"sma_60":59.87,"sma_120":62.19},{"date":"2025-04-23","open":55.48,"high":56.43,"low":54.57,"close":54.76,"volume":13815489,"rsi_14":40.7,"sma_20":55.66,"sma_60":59.71,"sma_120":62.13},{"date":"2025-04-24","open":54.94,"high":56.01,"low":54.72,"close":55.94,"volume":9981701,"rsi_14":53.42,"sma_20":55.52,"sma_60":59.58,"sma_120":62.08},{"date":"2025-04-25","open":55.62,"high":55.85,"low":55.25,"close":55.68,"volume":7533866,"rsi_14":61.62,"sma_20":55.38,"sma_60":59.45,"sma_120":62.03},{"date":"2025-04-28","open":55.82,"high":56.22,"low":55.32,"close":55.89,"volume":9639395,"rsi_14":64.42,"sma_20":55.31,"sma_60":59.31,"sma_120":61.99},{"date":"2025-04-29","open":55.72,"high":56.43,"low":55.46,"close":56.17,"volume":6467254,"rsi_14":70.08,"sma_20":55.25,"sma_60":59.18,"sma_120":61.95},{"date":"2025-04-30","open":55.39,"high":56.17,"low":54.79,"close":56.0,"volume":11475729,"rsi_14":54.97,"sma_20":55.16,"sma_60":59.07,"sma_120":61.9},{"date":"2025-05-01","open":56.37,"high":56.95,"low":55.92,"close":56.34,"volume":10142069,"rsi_14":71.57,"sma_20":55.04,"sma_60":58.95,"sma_120":61.85},{"date":"2025-05-02","open":57.16,"high":57.82,"low":57.06,"close":57.69,"volume":10495684,"rsi_14":73.72,"sma_20":55.19,"sma_60":58.84,"sma_120":61.8},{"date":"2025-05-05","open":57.25,"high":57.98,"low":57.21,"close":57.56,"volume":7682720,"rsi_14":70.39,"sma_20":55.48,"sma_60":58.74,"sma_120":61.74},{"date":"2025-05-06","open":57.12,"high":57.62,"low":56.84,"close":57.15,"volume":7799290,"rsi_14":67.73,"sma_20":55.76,"sma_60":58.64,"sma_120":61.67},{"date":"2025-05-07","open":57.37,"high":57.63,"low":56.95,"close":57.31,"volume":7801912,"rsi_14":73.16,"sma_20":56.12,"sma_60":58.54,"sma_120":61.6},{"date":"2025-05-08","open":57.85,"high":58.55,"low":57.54,"close":58.03,"volume":9429589,"rsi_14":74.01,"sma_20":56.27,"sma_60":58.46,"sma_120":61.55},{"date":"2025-05-09","open":58.18,"high":58.25,"low":57.76,"close":57.96,"volume":14164736,"rsi_14":85.81,"sma_20":56.53,"sma_60":58.39,"sma_120":61.49},{"date":"2025-05-12","open":59.98,"high":60.27,"low":59.53,"close":60.03,"volume":10139041,"rsi_14":87.15,"sma_20":56.86,"sma_60":58.34,"sma_120":61.46},{"date":"2025-05-13","open":60.2,"high":60.51,"low":60.1,"close":60.23,"volume":6619415,"rsi_14":86.29,"sma_20":57.17,"sma_60":58.29,"sma_120":61.43},{"date":"2025-05-14","open":60.16,"high":60.32,"low":59.92,"close":60.04,"volume":10606950,"rsi_14":81.35,"sma_20":57.47,"sma_60":58.23,"sma_120":61.41},{"date":"2025-05-15","open":59.85,"high":60.21,"low":59.6,"close":60.18,"volume":4761614,"rsi_14":84.99,"sma_20":57.81,"sma_60":58.18,"sma_120":61.38},{"date":"2025-05-16","open":60.27,"high":60.83,"low":60.0,"close":60.83,"volume":4637884,"rsi_14":85.96,"sma_20":58.16,"sma_60":58.16,"sma_120":61.36},{"date":"2025-05-19","open":60.08,"high":60.65,"low":60.0,"close":60.59,"volume":6878645,"rsi_14":82.42,"sma_20":58.56,"sma_60":58.15,"sma_120":61.32},{"date":"2025-05-20","open":60.53,"high":60.72,"low":60.23,"close":60.43,"volume":6728552,"rsi_14":82.42,"sma_20":58.88,"sma_60":58.14,"sma_120":61.28},{"date":"2025-05-21","open":59.87,"high":60.02,"low":58.79,"close":58.8,"volume":8216752,"rsi_14":65.17,"sma_20":59.09,"sma_60":58.1,"sma_120":61.21},{"date":"2025-05-22","open":58.58,"high":59.08,"low":58.4,"close":58.74,"volume":8088223,"rsi_14":57.72,"sma_20":59.23,"sma_60":58.07,"sma_120":61.14},{"date":"2025-05-23","open":57.9,"high":58.81,"low":57.9,"close":58.64,"volume":7804162,"rsi_14":57.89,"sma_20":59.38,"sma_60":58.04,"sma_120":61.08},{"date":"2025-05-27","open":59.38,"high":59.93,"low":58.98,"close":59.93,"volume":6966689,"rsi_14":68.12,"sma_20":59.59,"sma_60":58.02,"sma_120":61.02},{"date":"2025-05-28","open":59.93,"high":60.0,"low":59.09,"close":59.17,"volume":6958782,"rsi_14":61.21,"sma_20":59.74,"sma_60":58.02,"sma_120":60.97},{"date":"2025-05-29","open":59.57,"high":59.64,"low":58.83,"close":59.32,"volume":5703845,"rsi_14":58.4,"sma_20":59.91,"sma_60":58.03,"sma_120":60.91},{"date":"2025-05-30","open":59.09,"high":59.31,"low":58.56,"close":59.08,"volume":6267370,"rsi_14":57.09,"sma_20":60.05,"sma_60":58.02,"sma_120":60.85},{"date":"2025-06-02","open":58.99,"high":59.07,"low":58.19,"close":59.0,"volume":6197300,"rsi_14":41.26,"sma_20":60.11,"sma_60":58.03,"sma_120":60.79},{"date":"2025-06-03","open":59.11,"high":59.86,"low":58.84,"close":59.74,"volume":6834777,"rsi_14":46.19,"sma_20":60.22,"sma_60":58.05,"sma_120":60.74},{"date":"2025-06-04","open":59.82,"high":59.98,"low":59.61,"close":59.63,"volume":5861468,"rsi_14":46.76,"sma_20":60.35,"sma_60":58.09,"sma_120":60.7},{"date":"2025-06-05","open":59.74,"high":59.92,"low":59.24,"close":59.54,"volume":6474519,"rsi_14":44.95,"sma_20":60.46,"sma_60":58.12,"sma_120":60.65},{"date":"2025-06-06","open":60.16,"high":60.25,"low":59.86,"close":60.11,"volume":6351581,"rsi_14":44.25,"sma_20":60.57,"sma_60":58.17,"sma_120":60.61},{"date":"2025-06-09","open":60.39,"high":60.61,"low":60.03,"close":60.29,"volume":4638699,"rsi_14":47.54,"sma_20":60.69,"sma_60":58.24,"sma_120":60.57},{"date":"2025-06-10","open":60.49,"high":60.71,"low":60.25,"close":60.47,"volume":6860484,"rsi_14":50.32,"sma_20":60.71,"sma_60":58.29,"sma_120":60.53},{"date":"2025-06-11","open":60.64,"high":60.71,"low":59.99,"close":60.15,"volume":7357192,"rsi_14":63.78,"sma_20":60.71,"sma_60":58.32,"sma_120":60.5},{"date":"2025-06-12","open":59.82,"high":60.22,"low":59.65,"close":60.22,"volume":8475130,"rsi_14":65.06,"sma_20":60.72,"sma_60":58.36,"sma_120":60.47},{"date":"2025-06-13","open":59.58,"high":59.97,"low":59.07,"close":59.3,"volume":7670008,"rsi_14":55.77,"sma_20":60.67,"sma_60":58.37,"sma_120":60.45},{"date":"2025-06-16","open":59.8,"high":60.28,"low":59.66,"close":59.96,"volume":7617026,"rsi_14":48.29,"sma_20":60.62,"sma_60":58.4,"sma_120":60.44},{"date":"2025-06-17","open":59.58,"high":59.88,"low":59.4,"close":59.45,"volume":6822034,"rsi_14":51.06,"sma_20":60.55,"sma_60":58.42,"sma_120":60.43},{"date":"2025-06-18","open":59.53,"high":60.14,"low":59.38,"close":59.67,"volume":8181694,"rsi_14":51.68,"sma_20":60.5,"sma_60":58.42,"sma_120":60.41},{"date":"2025-06-20","open":59.88,"high":60.07,"low":59.39,"close":59.65,"volume":7921211,"rsi_14":54.3,"sma_20":60.53,"sma_60":58.43,"sma_120":60.39},{"date":"2025-06-23","open":59.55,"high":60.23,"low":59.07,"close":60.18,"volume":10130000,"rsi_14":60.12,"sma_20":60.6,"sma_60":58.45,"sma_120":60.37},{"date":"2025-06-24","open":60.53,"high":60.88,"low":60.32,"close":60.74,"volume":14281240,"rsi_14":58.54,"sma_20":60.7,"sma_60":58.49,"sma_120":60.36},{"date":"2025-06-25","open":60.79,"high":60.79,"low":60.16,"close":60.25,"volume":9935693,"rsi_14":54.25,"sma_20":60.7,"sma_60":58.53,"sma_120":60.35},{"date":"2025-06-26","open":60.55,"high":61.11,"low":60.46,"close":61.05,"volume":6601826,"rsi_14":61.36,"sma_20":60.79,"sma_60":58.59,"sma_120":60.35},{"date":"2025-06-27","open":61.2,"high":61.62,"low":60.87,"close":61.22,"volume":7374904,"rsi_14":58.47,"sma_20":60.87,"sma_60":58.65,"sma_120":60.34},{"date":"2025-06-30","open":61.38,"high":61.38,"low":60.99,"close":61.22,"volume":7139673,"rsi_14":57.06,"sma_20":60.97,"sma_60":58.69,"sma_120":60.34},{"date":"2025-07-01","open":61.04,"high":62.42,"low":60.94,"close":61.98,"volume":9975543,"rsi_14":61.36,"sma_20":61.11,"sma_60":58.81,"sma_120":60.34},{"date":"2025-07-02","open":62.03,"high":62.61,"low":61.8,"close":62.6,"volume":7752116,"rsi_14":68.44,"sma_20":61.25,"sma_60":58.98,"sma_120":60.34},{"date":"2025-07-03","open":62.82,"high":63.11,"low":62.72,"close":62.97,"volume":4202374,"rsi_14":69.89,"sma_20":61.41,"sma_60":59.17,"sma_120":60.35},{"date":"2025-07-07","open":62.6,"high":63.03,"low":61.94,"close":62.34,"volume":7031887,"rsi_14":73.27,"sma_20":61.54,"sma_60":59.37,"sma_120":60.36},{"date":"2025-07-08","open":62.42,"high":62.92,"low":62.39,"close":62.59,"volume":7369572,"rsi_14":72.29,"sma_20":61.66,"sma_60":59.5,"sma_120":60.37},{"date":"2025-07-09","open":62.94,"high":62.94,"low":62.41,"close":62.83,"volume":8836596,"rsi_14":79.9,"sma_20":61.78,"sma_60":59.67,"sma_120":60.37},{"date":"2025-07-10","open":62.88,"high":63.54,"low":62.76,"close":63.16,"volume":5290254,"rsi_14":80.31,"sma_20":61.9,"sma_60":59.83,"sma_120":60.37},{"date":"2025-07-11","open":62.81,"high":62.86,"low":62.51,"close":62.62,"volume":4787709,"rsi_14":73.63,"sma_20":62.02,"sma_60":59.97,"sma_120":60.37},{"date":"2025-07-14","open":62.53,"high":62.88,"low":62.39,"close":62.82,"volume":4182668,"rsi_14":72.14,"sma_20":62.14,"sma_60":60.11,"sma_120":60.36},{"date":"2025-07-15","open":63.03,"high":63.1,"low":61.69,"close":61.71,"volume":5730639,"rsi_14":57.51,"sma_20":62.25,"sma_60":60.25,"sma_120":60.33},{"date":"2025-07-16","open":61.93,"high":62.09,"low":61.1,"close":62.0,"volume":7310954,"rsi_14":63.85,"sma_20":62.36,"sma_60":60.38,"sma_120":60.31},{"date":"2025-07-17","open":62.02,"high":62.81,"low":61.97,"close":62.68,"volume":7995466,"rsi_14":63.16,"sma_20":62.52,"sma_60":60.54,"sma_120":60.29},{"date":"2025-07-18","open":62.94,"high":63.02,"low":62.38,"close":62.64,"volume":7274655,"rsi_14":61.73,"sma_20":62.67,"sma_60":60.69,"sma_120":60.28},{"date":"2025-07-21","open":62.78,"high":62.85,"low":62.21,"close":62.23,"volume":4450471,"rsi_14":57.77,"sma_20":62.8,"sma_60":60.81,"sma_120":60.26},{"date":"2025-07-22","open":62.44,"high":63.15,"low":62.38,"close":63.06,"volume":7545247,"rsi_14":58.22,"sma_20":62.95,"sma_60":60.93,"sma_120":60.25},{"date":"2025-07-23","open":63.48,"high":63.61,"low":63.29,"close":63.57,"volume":6830809,"rsi_14":57.52,"sma_20":63.09,"sma_60":61.06,"sma_120":60.25},{"date":"2025-07-24","open":63.29,"high":63.41,"low":62.95,"close":62.98,"volume":5696570,"rsi_14":50.07,"sma_20":63.23,"sma_60":61.17,"sma_120":60.24},{"date":"2025-07-25","open":63.29,"high":63.6,"low":62.85,"close":63.53,"volume":4885591,"rsi_14":59.07,"sma_20":63.35,"sma_60":61.29,"sma_120":60.24},{"date":"2025-07-28","open":63.74,"high":63.79,"low":63.24,"close":63.4,"volume":4939098,"rsi_14":56.27,"sma_20":63.46,"sma_60":61.42,"sma_120":60.24},{"date":"2025-07-29","open":63.68,"high":63.71,"low":63.11,"close":63.32,"volume":5593147,"rsi_14":53.92,"sma_20":63.57,"sma_60":61.53,"sma_120":60.24},{"date":"2025-07-30","open":63.46,"high":63.58,"low":62.59,"close":62.93,"volume":8235393,"rsi_14":48.14,"sma_20":63.62,"sma_60":61.62,"sma_120":60.23},{"date":"2025-07-31","open":62.64,"high":62.99,"low":62.11,"close":62.22,"volume":9636184,"rsi_14":46.9,"sma_20":63.6,"sma_60":61.69,"sma_120":60.21},{"date":"2025-08-01","open":61.53,"high":61.56,"low":60.5,"close":61.29,"volume":9370928,"rsi_14":39.46,"sma_20":63.52,"sma_60":61.76,"sma_120":60.2},{"date":"2025-08-04","open":61.64,"high":62.09,"low":61.58,"close":62.09,"volume":6337063,"rsi_14":52.7,"sma_20":63.5,"sma_60":61.84,"sma_120":60.19},{"date":"2025-08-05","open":62.17,"high":62.27,"low":61.51,"close":62.05,"volume":5985108,"rsi_14":50.37,"sma_20":63.48,"sma_60":61.9,"sma_120":60.18},{"date":"2025-08-06","open":62.09,"high":62.09,"low":61.66,"close":61.85,"volume":6366477,"rsi_14":43.33,"sma_20":63.43,"sma_60":61.96,"sma_120":60.17},{"date":"2025-08-07","open":62.5,"high":62.52,"low":61.46,"close":61.73,"volume":8102375,"rsi_14":42.79,"sma_20":63.35,"sma_60":61.99,"sma_120":60.16},{"date":"2025-08-08","open":61.96,"high":62.13,"low":61.62,"close":61.72,"volume":4751788,"rsi_14":45.73,"sma_20":63.31,"sma_60":62.01,"sma_120":60.15},{"date":"2025-08-11","open":61.8,"high":62.01,"low":61.37,"close":61.49,"volume":5053156,"rsi_14":35.2,"sma_20":63.24,"sma_60":62.03,"sma_120":60.13},{"date":"2025-08-12","open":61.82,"high":62.92,"low":61.7,"close":62.89,"volume":5773604,"rsi_14":44.5,"sma_20":63.3,"sma_60":62.07,"sma_120":60.13},{"date":"2025-08-13","open":63.1,"high":63.89,"low":62.98,"close":63.86,"volume":5592569,"rsi_14":56.76,"sma_20":63.39,"sma_60":62.12,"sma_120":60.14},{"date":"2025-08-14","open":63.16,"high":63.19,"low":62.7,"close":63.05,"volume":5946193,"rsi_14":46.46,"sma_20":63.41,"sma_60":62.16,"sma_120":60.15},{"date":"2025-08-15","open":63.07,"high":63.13,"low":62.67,"close":62.71,"volume":5141280,"rsi_14":45.1,"sma_20":63.42,"sma_60":62.2,"sma_120":60.17},{"date":"2025-08-18","open":62.74,"high":62.9,"low":62.64,"close":62.87,"volume":6484951,"rsi_14":46.81,"sma_20":63.45,"sma_60":62.26,"sma_120":60.18},{"date":"2025-08-19","open":62.88,"high":63.51,"low":62.79,"close":62.99,"volume":6301308,"rsi_14":50.43,"sma_20":63.44,"sma_60":62.33,"sma_120":60.2},{"date":"2025-08-20","open":62.86,"high":63.05,"low":62.38,"close":62.73,"volume":8627072,"rsi_14":54.01,"sma_20":63.4,"sma_60":62.4,"sma_120":60.22},{"date":"2025-08-21","open":62.4,"high":62.76,"low":62.25,"close":62.63,"volume":5321272,"rsi_14":62.06,"sma_20":63.39,"sma_60":62.44,"sma_120":60.23},{"date":"2025-08-22","open":62.93,"high":64.62,"low":62.89,"close":64.37,"volume":9133467,"rsi_14":67.53,"sma_20":63.43,"sma_60":62.52,"sma_120":60.27},{"date":"2025-08-25","open":64.24,"high":64.27,"low":63.86,"close":63.87,"volume":5878169,"rsi_14":63.12,"sma_20":63.45,"sma_60":62.6,"sma_120":60.31},{"date":"2025-08-26","open":64.04,"high":64.34,"low":63.98,"close":64.14,"volume":6667695,"rsi_14":66.29,"sma_20":63.49,"sma_60":62.68,"sma_120":60.35},{"date":"2025-08-27","open":64.08,"high":64.7,"low":64.0,"close":64.58,"volume":8891174,"rsi_14":69.4,"sma_20":63.58,"sma_60":62.77,"sma_120":60.4},{"date":"2025-08-28","open":64.76,"high":64.79,"low":64.3,"close":64.66,"volume":5550372,"rsi_14":69.81,"sma_20":63.7,"sma_60":62.85,"sma_120":60.45},{"date":"2025-08-29","open":64.68,"high":64.79,"low":64.12,"close":64.32,"volume":7881101,"rsi_14":68.81,"sma_20":63.85,"sma_60":62.93,"sma_120":60.51},{"date":"2025-09-02","open":63.63,"high":64.1,"low":63.5,"close":64.07,"volume":8959923,"rsi_14":59.29,"sma_20":63.96,"sma_60":63.0,"sma_120":60.56},{"date":"2025-09-03","open":63.93,"high":64.37,"low":63.6,"close":63.96,"volume":8438842,"rsi_14":50.9,"sma_20":64.05,"sma_60":63.06,"sma_120":60.62},{"date":"2025-09-04","open":64.16,"high":64.89,"low":63.93,"close":64.88,"volume":4953246,"rsi_14":66.37,"sma_20":64.21,"sma_60":63.14,"sma_120":60.69},{"date":"2025-09-05","open":65.25,"high":65.76,"low":64.67,"close":65.2,"volume":9781433,"rsi_14":72.26,"sma_20":64.38,"sma_60":63.21,"sma_120":60.75},{"date":"2025-09-08","open":65.29,"high":65.31,"low":64.76,"close":65.2,"volume":7757942,"rsi_14":71.45,"sma_20":64.56,"sma_60":63.29,"sma_120":60.81},{"date":"2025-09-09","open":65.14,"high":65.14,"low":64.43,"close":64.6,"volume":6685592,"rsi_14":63.71,"sma_20":64.72,"sma_60":63.37,"sma_120":60.86},{"date":"2025-09-10","open":64.62,"high":65.04,"low":64.34,"close":64.58,"volume":6809468,"rsi_14":66.26,"sma_20":64.8,"sma_60":63.45,"sma_120":60.91},{"date":"2025-09-11","open":64.79,"high":65.69,"low":64.65,"close":65.65,"volume":8036007,"rsi_14":72.7,"sma_20":64.89,"sma_60":63.55,"sma_120":60.97},{"date":"2025-09-12","open":65.43,"high":65.59,"low":64.92,"close":64.93,"volume":8308037,"rsi_14":54.99,"sma_20":64.99,"sma_60":63.64,"sma_120":61.03},{"date":"2025-09-15","open":65.09,"high":65.37,"low":64.83,"close":64.94,"volume":6795968,"rsi_14":60.34,"sma_20":65.1,"sma_60":63.73,"sma_120":61.08},{"date":"2025-09-16","open":64.98,"high":65.07,"low":64.42,"close":64.75,"volume":6859769,"rsi_14":53.83,"sma_20":65.18,"sma_60":63.81,"sma_120":61.12},{"date":"2025-09-17","open":64.91,"high":65.81,"low":64.21,"close":64.68,"volume":12532662,"rsi_14":48.8,"sma_20":65.26,"sma_60":63.88,"sma_120":61.17},{"date":"2025-09-18","open":64.99,"high":65.6,"low":64.85,"close":65.5,"volume":8944540,"rsi_14":55.5,"sma_20":65.39,"sma_60":63.96,"sma_120":61.22},{"date":"2025-09-19","open":65.54,"high":65.54,"low":64.83,"close":64.97,"volume":9929896,"rsi_14":53.81,"sma_20":65.5,"sma_60":64.04,"sma_120":61.29},{"date":"2025-09-22","open":64.79,"high":65.09,"low":64.56,"close":64.95,"volume":7598496,"rsi_14":55.99,"sma_20":65.52,"sma_60":64.1,"sma_120":61.35},{"date":"2025-09-23","open":65.1,"high":65.57,"low":64.8,"close":64.89,"volume":9949475,"rsi_14":56.48,"sma_20":65.56,"sma_60":64.16,"sma_120":61.4},{"date":"2025-09-24","open":65.01,"high":65.17,"low":64.41,"close":64.41,"volume":7274004,"rsi_14":43.35,"sma_20":65.56,"sma_60":64.21,"sma_120":61.45},{"date":"2025-09-25","open":63.96,"high":64.14,"low":63.65,"close":64.05,"volume":9568675,"rsi_14":36.9,"sma_20":65.52,"sma_60":64.24,"sma_120":61.52},{"date":"2025-09-26","open":64.24,"high":64.74,"low":64.11,"close":64.71,"volume":7579800,"rsi_14":43.97,"sma_20":65.51,"sma_60":64.27,"sma_120":61.63},{"date":"2025-09-29","open":65.03,"high":65.04,"low":64.37,"close":64.56,"volume":6952391,"rsi_14":47.61,"sma_20":65.52,"sma_60":64.3,"sma_120":61.73},{"date":"2025-09-30","open":64.53,"high":64.72,"low":64.04,"close":64.63,"volume":7768869,"rsi_14":48.54,"sma_20":65.53,"sma_60":64.33,"sma_120":61.85},{"date":"2025-10-01","open":64.41,"high":64.94,"low":64.37,"close":64.85,"volume":7901270,"rsi_14":38.96,"sma_20":65.57,"sma_60":64.36,"sma_120":61.93},{"date":"2025-10-02","open":64.84,"high":65.0,"low":64.4,"close":64.93,"volume":8534094,"rsi_14":47.36,"sma_20":65.56,"sma_60":64.4,"sma_120":62.03},{"date":"2025-10-03","open":65.15,"high":65.52,"low":65.02,"close":65.13,"volume":8785131,"rsi_14":49.76,"sma_20":65.55,"sma_60":64.43,"sma_120":62.13},{"date":"2025-10-06","open":65.46,"high":65.54,"low":64.97,"close":65.24,"volume":7051722,"rsi_14":56.33,"sma_20":65.54,"sma_60":64.47,"sma_120":62.22},{"date":"2025-10-07","open":65.35,"high":65.42,"low":64.32,"close":64.52,"volume":10376580,"rsi_14":48.23,"sma_20":65.52,"sma_60":64.49,"sma_120":62.3},{"date":"2025-10-08","open":64.82,"high":65.25,"low":64.47,"close":65.17,"volume":6571710,"rsi_14":46.21,"sma_20":65.54,"sma_60":64.55,"sma_120":62.4},{"date":"2025-10-09","open":65.13,"high":65.32,"low":64.31,"close":64.46,"volume":7239319,"rsi_14":44.27,"sma_20":65.47,"sma_60":64.59,"sma_120":62.48},{"date":"2025-10-10","open":64.61,"high":64.71,"low":62.59,"close":62.64,"volume":21648076,"rsi_14":31.6,"sma_20":65.34,"sma_60":64.58,"sma_120":62.56},{"date":"2025-10-13","open":63.41,"high":64.08,"low":63.34,"close":63.86,"volume":8931875,"rsi_14":43.1,"sma_20":65.28,"sma_60":64.6,"sma_120":62.64},{"date":"2025-10-14","open":63.2,"high":64.79,"low":63.2,"close":64.45,"volume":12764939,"rsi_14":50.26,"sma_20":65.26,"sma_60":64.63,"sma_120":62.72},{"date":"2025-10-15","open":64.85,"high":65.18,"low":63.98,"close":64.51,"volume":13515903,"rsi_14":53.13,"sma_20":65.26,"sma_60":64.65,"sma_120":62.79},{"date":"2025-10-16","open":64.65,"high":64.68,"low":63.42,"close":63.72,"volume":20288406,"rsi_14":43.32,"sma_20":65.16,"sma_60":64.65,"sma_120":62.85},{"date":"2025-10-17","open":63.62,"high":63.99,"low":63.39,"close":63.84,"volume":15627885,"rsi_14":45.17,"sma_20":65.11,"sma_60":64.66,"sma_120":62.92},{"date":"2025-10-20","open":64.36,"high":64.71,"low":64.24,"close":64.63,"volume":5958868,"rsi_14":50.0,"sma_20":65.09,"sma_60":64.68,"sma_120":62.99},{"date":"2025-10-21","open":64.63,"high":65.08,"low":64.36,"close":64.87,"volume":7602006,"rsi_14":50.12,"sma_20":65.09,"sma_60":64.7,"sma_120":63.06},{"date":"2025-10-22","open":64.82,"high":65.02,"low":63.84,"close":64.11,"volume":12869115,"rsi_14":45.33,"sma_20":65.08,"sma_60":64.71,"sma_120":63.12},{"date":"2025-10-23","open":64.35,"high":65.1,"low":64.23,"close":64.98,"volume":8200360,"rsi_14":49.22,"sma_20":65.12,"sma_60":64.74,"sma_120":63.18},{"date":"2025-10-24","open":65.72,"high":65.74,"low":65.33,"close":65.35,"volume":8843732,"rsi_14":50.56,"sma_20":65.15,"sma_60":64.79,"sma_120":63.24},{"date":"2025-10-27","open":65.87,"high":65.92,"low":65.41,"close":65.6,"volume":6601212,"rsi_14":55.83,"sma_20":65.21,"sma_60":64.86,"sma_120":63.31},{"date":"2025-10-28","open":65.58,"high":65.62,"low":64.95,"close":65.0,"volume":7398645,"rsi_14":49.09,"sma_20":65.23,"sma_60":64.9,"sma_120":63.37},{"date":"2025-10-29","open":64.79,"high":65.36,"low":64.28,"close":64.6,"volume":13807728,"rsi_14":50.78,"sma_20":65.21,"sma_60":64.94,"sma_120":63.42},{"date":"2025-10-30","open":64.14,"high":64.79,"low":63.89,"close":63.9,"volume":10587548,"rsi_14":58.16,"sma_20":65.16,"sma_60":64.98,"sma_120":63.47},{"date":"2025-10-31","open":64.06,"high":64.46,"low":63.76,"close":64.3,"volume":9767687,"rsi_14":53.14,"sma_20":65.12,"sma_60":65.02,"sma_120":63.5},{"date":"2025-11-03","open":64.25,"high":64.28,"low":63.49,"close":64.27,"volume":8410694,"rsi_14":48.6,"sma_20":65.07,"sma_60":65.05,"sma_120":63.53},{"date":"2025-11-04","open":63.52,"high":63.99,"low":63.39,"close":63.72,"volume":9338913,"rsi_14":44.24,"sma_20":65.03,"sma_60":65.09,"sma_120":63.56},{"date":"2025-11-05","open":63.7,"high":64.57,"low":63.66,"close":64.15,"volume":7929766,"rsi_14":53.34,"sma_20":64.98,"sma_60":65.11,"sma_120":63.59},{"date":"2025-11-06","open":64.21,"high":64.44,"low":63.33,"close":63.54,"volume":16659703,"rsi_14":47.81,"sma_20":64.93,"sma_60":65.1,"sma_120":63.61},{"date":"2025-11-07","open":63.15,"high":64.3,"low":63.1,"close":64.3,"volume":16479932,"rsi_14":47.66,"sma_20":65.02,"sma_60":65.12,"sma_120":63.64},{"date":"2025-11-10","open":64.81,"high":64.96,"low":64.14,"close":64.72,"volume":8178735,"rsi_14":48.89,"sma_20":65.06,"sma_60":65.15,"sma_120":63.67},{"date":"2025-11-11","open":64.6,"high":64.92,"low":64.42,"close":64.7,"volume":8726355,"rsi_14":54.56,"sma_20":65.07,"sma_60":65.17,"sma_120":63.72},{"date":"2025-11-12","open":64.86,"high":65.31,"low":64.8,"close":64.92,"volume":8281966,"rsi_14":49.48,"sma_20":65.09,"sma_60":65.2,"sma_120":63.77},{"date":"2025-11-13","open":64.61,"high":64.95,"low":63.52,"close":63.72,"volume":13071431,"rsi_14":37.63,"sma_20":65.09,"sma_60":65.22,"sma_120":63.81},{"date":"2025-11-14","open":62.97,"high":63.95,"low":62.95,"close":63.58,"volume":13733572,"rsi_14":34.45,"sma_20":65.08,"sma_60":65.23,"sma_120":63.83},{"date":"2025-11-17","open":63.48,"high":63.61,"low":62.19,"close":62.4,"volume":13750447,"rsi_14":31.61,"sma_20":64.97,"sma_60":65.19,"sma_120":63.86},{"date":"2025-11-18","open":62.08,"high":62.91,"low":61.96,"close":62.6,"volume":14111128,"rsi_14":35.45,"sma_20":64.85,"sma_60":65.17,"sma_120":63.88},{"date":"2025-11-19","open":62.7,"high":63.06,"low":62.34,"close":62.69,"volume":11135914,"rsi_14":40.28,"sma_20":64.78,"sma_60":65.14,"sma_120":63.91},{"date":"2025-11-20","open":63.42,"high":63.74,"low":61.62,"close":61.66,"volume":20577466,"rsi_14":30.85,"sma_20":64.61,"sma_60":65.09,"sma_120":63.93},{"date":"2025-11-21","open":61.95,"high":63.51,"low":61.81,"close":63.14,"volume":16497740,"rsi_14":43.25,"sma_20":64.5,"sma_60":65.06,"sma_120":63.95},{"date":"2025-11-24","open":63.24,"high":63.95,"low":63.09,"close":63.77,"volume":8867267,"rsi_14":50.35,"sma_20":64.41,"sma_60":65.04,"sma_120":63.98},{"date":"2025-11-25","open":63.85,"high":65.04,"low":63.78,"close":64.96,"volume":10242467,"rsi_14":54.42,"sma_20":64.41,"sma_60":65.06,"sma_120":64.03},{"date":"2025-11-26","open":64.95,"high":65.8,"low":64.89,"close":65.35,"volume":7187064,"rsi_14":60.11,"sma_20":64.44,"sma_60":65.08,"sma_120":64.07},{"date":"2025-11-28","open":65.52,"high":65.77,"low":65.34,"close":65.7,"volume":4612982,"rsi_14":58.17,"sma_20":64.53,"sma_60":65.09,"sma_120":64.11},{"date":"2025-12-01","open":65.02,"high":65.79,"low":65.02,"close":65.32,"volume":7488498,"rsi_14":53.55,"sma_20":64.59,"sma_60":65.08,"sma_120":64.15},{"date":"2025-12-02","open":65.61,"high":65.64,"low":65.07,"close":65.09,"volume":7272489,"rsi_14":52.27,"sma_20":64.63,"sma_60":65.08,"sma_120":64.19},{"date":"2025-12-03","open":65.06,"high":65.62,"low":65.02,"close":65.55,"volume":7287682,"rsi_14":53.49,"sma_20":64.72,"sma_60":65.09,"sma_120":64.23},{"date":"2025-12-04","open":65.5,"high":66.06,"low":65.45,"close":65.87,"volume":7207081,"rsi_14":63.39,"sma_20":64.81,"sma_60":65.11,"sma_120":64.28},{"date":"2025-12-05","open":65.92,"high":66.24,"low":65.75,"close":65.89,"volume":6527843,"rsi_14":64.59,"sma_20":64.93,"sma_60":65.11,"sma_120":64.33},{"date":"2025-12-08","open":65.96,"high":66.0,"low":65.46,"close":65.57,"volume":7454869,"rsi_14":72.35,"sma_20":64.99,"sma_60":65.12,"sma_120":64.38},{"date":"2025-12-09","open":65.45,"high":66.05,"low":65.41,"close":65.53,"volume":10022007,"rsi_14":71.14,"sma_20":65.03,"sma_60":65.12,"sma_120":64.43},{"date":"2025-12-10","open":65.61,"high":66.97,"low":65.56,"close":66.77,"volume":12701275,"rsi_14":75.25,"sma_20":65.14,"sma_60":65.16,"sma_120":64.48},{"date":"2025-12-11","open":66.68,"high":67.49,"low":66.67,"close":67.4,"volume":10512659,"rsi_14":87.37,"sma_20":65.26,"sma_60":65.2,"sma_120":64.54},{"date":"2025-12-12","open":67.51,"high":67.56,"low":66.33,"close":66.52,"volume":9835006,"rsi_14":73.85,"sma_20":65.4,"sma_60":65.22,"sma_120":64.59},{"date":"2025-12-15","open":66.84,"high":66.94,"low":66.17,"close":66.4,"volume":8839052,"rsi_14":69.98,"sma_20":65.54,"sma_60":65.24,"sma_120":64.64},{"date":"2025-12-16","open":66.39,"high":66.55,"low":65.63,"close":65.96,"volume":10478151,"rsi_14":55.48,"sma_20":65.71,"sma_60":65.26,"sma_120":64.68},{"date":"2025-12-17","open":66.05,"high":66.62,"low":65.6,"close":65.66,"volume":12255490,"rsi_14":49.92,"sma_20":65.85,"sma_60":65.26,"sma_120":64.71},{"date":"2025-12-18","open":66.25,"high":66.63,"low":65.82,"close":65.99,"volume":10645731,"rsi_14":49.75,"sma_20":66.0,"sma_60":65.28,"sma_120":64.75},{"date":"2025-12-19","open":66.08,"high":66.63,"low":66.02,"close":66.53,"volume":13992014,"rsi_14":57.12,"sma_20":66.23,"sma_60":65.32,"sma_120":64.78},{"date":"2025-12-22","open":66.87,"high":67.31,"low":66.82,"close":67.1,"volume":7629113,"rsi_14":62.82,"sma_20":66.41,"sma_60":65.35,"sma_120":64.81},{"date":"2025-12-23","open":66.97,"high":67.18,"low":66.71,"close":66.9,"volume":6963719,"rsi_14":58.14,"sma_20":66.55,"sma_60":65.39,"sma_120":64.84},{"date":"2025-12-24","open":66.94,"high":67.14,"low":66.78,"close":67.0,"volume":3723836,"rsi_14":56.56,"sma_20":66.64,"sma_60":65.42,"sma_120":64.88},{"date":"2025-12-26","open":67.0,"high":67.04,"low":66.76,"close":67.01,"volume":5353324,"rsi_14":56.49,"sma_20":66.7,"sma_60":65.45,"sma_120":64.91},{"date":"2025-12-29","open":66.8,"high":67.09,"low":66.47,"close":66.61,"volume":6271951,"rsi_14":55.84,"sma_20":66.73,"sma_60":65.48,"sma_120":64.94},{"date":"2025-12-30","open":66.63,"high":66.67,"low":66.34,"close":66.38,"volume":5540075,"rsi_14":54.17,"sma_20":66.77,"sma_60":65.49,"sma_120":64.96},{"date":"2025-12-31","open":66.34,"high":66.39,"low":65.67,"close":65.68,"volume":6853808,"rsi_14":37.76,"sma_20":66.78,"sma_60":65.49,"sma_120":64.98},{"date":"2026-01-02","open":65.96,"high":66.7,"low":65.69,"close":66.59,"volume":12863907,"rsi_14":40.53,"sma_20":66.82,"sma_60":65.52,"sma_120":65.01},{"date":"2026-01-05","open":66.77,"high":67.68,"low":66.69,"close":67.46,"volume":14397546,"rsi_14":55.04,"sma_20":66.88,"sma_60":65.56,"sma_120":65.05},{"date":"2026-01-06","open":67.31,"high":68.49,"low":67.18,"close":68.43,"volume":12360150,"rsi_14":62.37,"sma_20":66.99,"sma_60":65.62,"sma_120":65.1},{"date":"2026-01-07","open":68.47,"high":68.54,"low":67.76,"close":67.93,"volume":14089939,"rsi_14":64.91,"sma_20":67.1,"sma_60":65.7,"sma_120":65.14},{"date":"2026-01-08","open":67.73,"high":68.33,"low":67.66,"close":68.18,"volume":12323838,"rsi_14":69.2,"sma_20":67.21,"sma_60":65.77,"sma_120":65.18},{"date":"2026-01-09","open":68.43,"high":68.87,"low":68.2,"close":68.78,"volume":13862644,"rsi_14":70.41,"sma_20":67.3,"sma_60":65.83,"sma_120":65.23},{"date":"2026-01-12","open":68.43,"high":68.94,"low":68.27,"close":68.89,"volume":9557102,"rsi_14":68.43,"sma_20":67.36,"sma_60":65.9,"sma_120":65.28},{"date":"2026-01-13","open":69.04,"high":69.31,"low":68.74,"close":69.03,"volume":12228637,"rsi_14":66.17,"sma_20":67.46,"sma_60":65.99,"sma_120":65.32},{"date":"2026-01-14","open":68.97,"high":69.28,"low":68.72,"close":69.1,"volume":16511965,"rsi_14":68.82,"sma_20":67.58,"sma_60":66.07,"sma_120":65.37},{"date":"2026-01-15","open":69.5,"high":70.18,"low":69.48,"close":69.9,"volume":14132769,"rsi_14":72.19,"sma_20":67.78,"sma_60":66.15,"sma_120":65.42},{"date":"2026-01-16","open":69.89,"high":70.0,"low":69.52,"close":69.72,"volume":14889356,"rsi_14":70.22,"sma_20":67.99,"sma_60":66.23,"sma_120":65.46},{"date":"2026-01-20","open":68.8,"high":69.48,"low":68.57,"close":68.76,"volume":18564343,"rsi_14":64.75,"sma_20":68.12,"sma_60":66.3,"sma_120":65.5},{"date":"2026-01-21","open":69.3,"high":70.35,"low":69.2,"close":70.0,"volume":27446335,"rsi_14":71.82,"sma_20":68.3,"sma_60":66.38,"sma_120":65.56},{"date":"2026-01-22","open":70.45,"high":70.7,"low":69.87,"close":70.01,"volume":13566344,"rsi_14":78.43,"sma_20":68.45,"sma_60":66.45,"sma_120":65.62},{"date":"2026-01-23","open":69.92,"high":69.97,"low":69.06,"close":69.31,"volume":14135000,"rsi_14":68.32,"sma_20":68.57,"sma_60":66.51,"sma_120":65.68},{"date":"2026-01-26","open":69.45,"high":69.73,"low":69.1,"close":69.28,"volume":14937200,"rsi_14":63.84,"sma_20":68.68,"sma_60":66.57,"sma_120":65.74},{"date":"2026-01-27","open":69.37,"high":69.37,"low":69.01,"close":69.28,"volume":10027500,"rsi_14":57.55,"sma_20":68.8,"sma_60":66.65,"sma_120":65.8},{"date":"2026-01-28","open":69.48,"high":69.58,"low":68.95,"close":69.12,"volume":16324700,"rsi_14":61.25,"sma_20":68.92,"sma_60":66.73,"sma_120":65.85},{"date":"2026-01-29","open":69.39,"high":69.48,"low":68.15,"close":68.97,"volume":25218400,"rsi_14":57.61,"sma_20":69.05,"sma_60":66.8,"sma_120":65.91},{"date":"2026-01-30","open":68.55,"high":69.11,"low":67.9,"close":68.34,"volume":24854100,"rsi_14":45.79,"sma_20":69.18,"sma_60":66.87,"sma_120":65.96},{"date":"2026-02-02","open":68.1,"high":69.18,"low":68.02,"close":68.92,"volume":14718000,"rsi_14":50.26,"sma_20":69.3,"sma_60":66.95,"sma_120":66.02},{"date":"2026-02-03","open":69.16,"high":69.63,"low":68.27,"close":69.05,"volume":24809000,"rsi_14":50.18,"sma_20":69.38,"sma_60":67.02,"sma_120":66.07},{"date":"2026-02-04","open":69.43,"high":69.96,"low":68.72,"close":69.57,"volume":30979800,"rsi_14":53.83,"sma_20":69.44,"sma_60":67.12,"sma_120":66.11},{"date":"2026-02-05","open":68.96,"high":69.8,"low":68.91,"close":69.2,"volume":24480100,"rsi_14":43.76,"sma_20":69.5,"sma_60":67.2,"sma_120":66.16},{"date":"2026-02-06","open":70.07,"high":71.48,"low":69.98,"close":71.39,"volume":22983100,"rsi_14":60.83,"sma_20":69.66,"sma_60":67.3,"sma_120":66.22},{"date":"2026-02-09","open":71.27,"high":71.65,"low":71.0,"close":71.45,"volume":12300000,"rsi_14":69.85,"sma_20":69.8,"sma_60":67.41,"sma_120":66.29},{"date":"2026-02-10","open":71.45,"high":71.75,"low":71.27,"close":71.42,"volume":12930900,"rsi_14":79.78,"sma_20":68.67,"sma_60":66.54,"sma_120":65.7},{"date":"2026-02-11","open":71.84,"high":72.08,"low":70.83,"close":71.25,"volume":12855114,"rsi_14":75.4,"sma_20":68.89,"sma_60":66.64,"sma_120":65.77},{"date":"2026-02-12","open":71.7,"high":72.2,"low":69.86,"close":70.2,"volume":26479523,"rsi_14":61.8,"sma_20":69.05,"sma_60":66.73,"sma_120":65.84},{"date":"2026-02-13","open":70.22,"high":71.28,"low":69.78,"close":70.9,"volume":22535958,"rsi_14":69.25,"sma_20":69.26,"sma_60":66.84,"sma_120":65.91},{"date":"2026-02-17","open":70.82,"high":71.93,"low":70.14,"close":71.03,"volume":23622259,"rsi_14":62.74,"sma_20":70.21,"sma_60":68.01,"sma_120":66.59},{"date":"2026-02-18","open":71.09,"high":71.84,"low":70.84,"close":71.33,"volume":14136000,"rsi_14":65.81,"sma_20":70.34,"sma_60":68.15,"sma_120":66.65},{"date":"2026-02-19","open":71.07,"high":71.36,"low":70.83,"close":71.32,"volume":14740600,"rsi_14":67.15,"sma_20":70.4,"sma_60":68.31,"sma_120":66.7},{"date":"2026-02-20","open":71.15,"high":72.21,"low":71.08,"close":71.77,"volume":24763112,"rsi_14":75.67,"sma_20":70.49,"sma_60":68.45,"sma_120":66.75},{"date":"2026-02-23","open":71.48,"high":71.6,"low":70.11,"close":70.53,"volume":20313000,"rsi_14":61.01,"sma_20":70.55,"sma_60":68.56,"sma_120":66.8},{"date":"2026-02-24","open":70.51,"high":71.27,"low":70.41,"close":71.17,"volume":12041517,"rsi_14":63.96,"sma_20":70.03,"sma_60":67.19,"sma_120":66.14},{"date":"2026-02-25","open":71.59,"high":71.66,"low":70.9,"close":71.44,"volume":9158791,"rsi_14":62.39,"sma_20":70.76,"sma_60":68.75,"sma_120":66.91},{"date":"2026-02-26","open":71.72,"high":71.94,"low":70.91,"close":71.73,"volume":13588412,"rsi_14":65.42,"sma_20":70.4,"sma_60":67.44,"sma_120":66.27},{"date":"2026-02-27","open":70.98,"high":71.16,"low":70.48,"close":71.15,"volume":13879824,"rsi_14":57.47,"sma_20":70.56,"sma_60":67.55,"sma_120":66.33},{"date":"2026-03-02","open":70.64,"high":71.9,"low":70.53,"close":71.76,"volume":22806633,"rsi_14":52.39,"sma_20":71.17,"sma_60":69.05,"sma_120":67.06},{"date":"2026-03-03","open":70.01,"high":70.82,"low":68.92,"close":70.52,"volume":28534068,"rsi_14":44.04,"sma_20":71.25,"sma_60":69.12,"sma_120":67.11},{"date":"2026-03-04","open":70.86,"high":71.09,"low":69.97,"close":70.52,"volume":18828415,"rsi_14":53.32,"sma_20":70.91,"sma_60":67.84,"sma_120":66.52},{"date":"2026-03-05","open":69.92,"high":70.5,"low":69.01,"close":69.53,"volume":20249607,"rsi_14":47.28,"sma_20":70.93,"sma_60":67.93,"sma_120":66.57},{"date":"2026-03-06","open":68.39,"high":68.42,"low":67.57,"close":67.89,"volume":21876228,"rsi_14":30.35,"sma_20":70.87,"sma_60":68.0,"sma_120":66.61},{"date":"2026-03-09","open":67.31,"high":68.71,"low":66.35,"close":68.56,"volume":38535504,"rsi_14":36.26,"sma_20":71.11,"sma_60":69.33,"sma_120":67.23},{"date":"2026-03-10","open":68.54,"high":69.36,"low":68.14,"close":68.24,"volume":25545815,"rsi_14":32.81,"sma_20":70.95,"sma_60":69.35,"sma_120":67.25},{"date":"2026-03-11","open":67.86,"high":68.41,"low":67.56,"close":68.04,"volume":16589027,"rsi_14":32.81,"sma_20":70.7,"sma_60":68.27,"sma_120":66.71},{"date":"2026-03-12","open":67.27,"high":67.61,"low":66.61,"close":66.68,"volume":31759455,"rsi_14":24.7,"sma_20":70.55,"sma_60":69.35,"sma_120":67.29},{"date":"2026-03-13","open":67.11,"high":67.47,"low":66.37,"close":66.58,"volume":21042487,"rsi_14":20.76,"sma_20":70.36,"sma_60":68.4,"sma_120":66.73},{"date":"2026-03-16","open":67.28,"high":67.83,"low":67.01,"close":67.05,"volume":13192951,"rsi_14":26.39,"sma_20":70.14,"sma_60":68.45,"sma_120":66.75},{"date":"2026-03-17","open":67.34,"high":68.02,"low":67.05,"close":67.65,"volume":9983410,"rsi_14":27.87,"sma_20":69.95,"sma_60":68.49,"sma_120":66.77},{"date":"2026-03-18","open":67.37,"high":67.88,"low":67.0,"close":67.02,"volume":14167034,"rsi_14":23.74,"sma_20":69.78,"sma_60":68.51,"sma_120":66.79},{"date":"2026-03-19","open":66.26,"high":67.57,"low":66.2,"close":67.18,"volume":18273193,"rsi_14":26.69,"sma_20":69.59,"sma_60":68.53,"sma_120":66.81},{"date":"2026-03-20","open":66.95,"high":67.12,"low":65.22,"close":65.71,"volume":18758485,"rsi_14":18.01,"sma_20":69.31,"sma_60":68.53,"sma_120":66.8},{"date":"2026-03-23","open":67.01,"high":68.0,"low":66.67,"close":66.91,"volume":28834043,"rsi_14":30.59,"sma_20":69.06,"sma_60":68.55,"sma_120":66.81},{"date":"2026-03-24","open":66.39,"high":67.82,"low":66.3,"close":67.46,"volume":17809543,"rsi_14":34.37,"sma_20":68.87,"sma_60":68.57,"sma_120":66.83},{"date":"2026-03-25","open":68.21,"high":68.43,"low":67.26,"close":68.05,"volume":14290395,"rsi_14":41.62,"sma_20":68.69,"sma_60":68.6,"sma_120":66.85},{"date":"2026-03-26","open":67.37,"high":68.11,"low":67.0,"close":67.04,"volume":19265200,"rsi_14":44.52,"sma_20":68.44,"sma_60":68.61,"sma_120":66.86},{"date":"2026-03-27","open":66.74,"high":66.84,"low":65.81,"close":65.95,"volume":16053953,"rsi_14":35.58,"sma_20":68.17,"sma_60":68.61,"sma_120":66.86},{"date":"2026-03-30","open":66.62,"high":66.65,"low":65.21,"close":65.43,"volume":16261687,"rsi_14":34.82,"sma_20":67.85,"sma_60":68.6,"sma_120":66.86},{"date":"2026-03-31","open":66.2,"high":67.78,"low":66.04,"close":67.36,"volume":24048525,"rsi_14":46.29,"sma_20":67.68,"sma_60":68.6,"sma_120":66.88},{"date":"2026-04-01","open":67.8,"high":68.4,"low":67.73,"close":67.93,"volume":12972997,"rsi_14":55.15,"sma_20":67.55,"sma_60":68.6,"sma_120":66.9},{"date":"2026-04-02","open":66.9,"high":68.63,"low":66.72,"close":68.01,"volume":14807351,"rsi_14":55.91,"sma_20":67.46,"sma_60":68.62,"sma_120":66.92},{"date":"2026-04-06","open":67.9,"high":68.33,"low":67.53,"close":68.29,"volume":8971045,"rsi_14":55.16,"sma_20":67.47,"sma_60":68.64,"sma_120":66.94},{"date":"2026-04-07","open":68.07,"high":68.71,"low":67.91,"close":68.38,"volume":11207175,"rsi_14":53.57,"sma_20":67.46,"sma_60":68.68,"sma_120":66.97},{"date":"2026-04-08","open":70.32,"high":70.78,"low":69.98,"close":70.35,"volume":10845476,"rsi_14":64.45,"sma_20":67.55,"sma_60":68.76,"sma_120":67.01},{"date":"2026-04-09","open":70.04,"high":70.79,"low":69.96,"close":70.49,"volume":7993556,"rsi_14":64.42,"sma_20":67.67,"sma_60":68.83,"sma_120":67.06},{"date":"2026-04-10","open":70.64,"high":70.7,"low":70.16,"close":70.28,"volume":5411391,"rsi_14":72.21,"sma_20":67.84,"sma_60":68.89,"sma_120":67.1},{"date":"2026-04-13","open":70.04,"high":71.08,"low":69.95,"close":71.03,"volume":8527026,"rsi_14":70.98,"sma_20":68.06,"sma_60":68.95,"sma_120":67.15},{"date":"2026-04-14","open":71.24,"high":71.58,"low":70.9,"close":71.39,"volume":4720386,"rsi_14":70.47,"sma_20":68.27,"sma_60":69.03,"sma_120":67.21},{"date":"2026-04-15","open":71.4,"high":71.54,"low":70.97,"close":71.18,"volume":6251233,"rsi_14":66.88,"sma_20":68.44,"sma_60":69.09,"sma_120":67.26},{"date":"2026-04-16","open":71.31,"high":71.71,"low":71.05,"close":71.31,"volume":5041444,"rsi_14":75.55,"sma_20":68.66,"sma_60":69.16,"sma_120":67.31},{"date":"2026-04-17","open":72.05,"high":73.2,"low":71.94,"close":72.72,"volume":7333074,"rsi_14":89.08,"sma_20":68.94,"sma_60":69.26,"sma_120":67.37},{"date":"2026-04-20","open":72.51,"high":73.23,"low":72.51,"close":73.18,"volume":6290874,"rsi_14":95.02,"sma_20":69.31,"sma_60":69.37,"sma_120":67.43},{"date":"2026-04-21","open":73.38,"high":73.85,"low":72.56,"close":72.74,"volume":10200361,"rsi_14":87.92,"sma_20":69.6,"sma_60":69.49,"sma_120":67.49},{"date":"2026-04-22","open":73.51,"high":73.54,"low":72.29,"close":72.46,"volume":5559028,"rsi_14":83.31,"sma_20":69.85,"sma_60":69.58,"sma_120":67.55},{"date":"2026-04-23","open":72.42,"high":72.8,"low":71.64,"close":72.46,"volume":10281109,"rsi_14":82.99,"sma_20":70.07,"sma_60":69.66,"sma_120":67.61},{"date":"2026-04-24","open":72.75,"high":72.99,"low":72.26,"close":72.61,"volume":5802177,"rsi_14":82.68,"sma_20":70.35,"sma_60":69.73,"sma_120":67.67},{"date":"2026-04-27","open":72.7,"high":73.11,"low":72.38,"close":72.66,"volume":7487911,"rsi_14":82.55,"sma_20":70.69,"sma_60":69.81,"sma_120":67.75},{"date":"2026-04-28","open":72.52,"high":72.75,"low":71.72,"close":71.93,"volume":7462641,"rsi_14":64.79,"sma_20":71.02,"sma_60":69.87,"sma_120":67.82},{"date":"2026-04-29","open":71.9,"high":72.05,"low":71.09,"close":71.39,"volume":8224945,"rsi_14":57.94,"sma_20":71.22,"sma_60":69.91,"sma_120":67.87},{"date":"2026-04-30","open":71.66,"high":72.68,"low":71.58,"close":72.59,"volume":8384730,"rsi_14":67.31,"sma_20":71.45,"sma_60":69.97,"sma_120":67.94},{"date":"2026-05-01","open":72.94,"high":73.03,"low":72.49,"close":72.63,"volume":6782767,"rsi_14":63.27,"sma_20":71.68,"sma_60":70.03,"sma_120":68.01},{"date":"2026-05-04","open":72.43,"high":72.85,"low":71.84,"close":72.17,"volume":9189279,"rsi_14":56.39,"sma_20":71.88,"sma_60":70.07,"sma_120":68.07},{"date":"2026-05-05","open":72.63,"high":73.2,"low":72.46,"close":73.09,"volume":4972832,"rsi_14":64.08,"sma_20":72.11,"sma_60":70.12,"sma_120":68.14},{"date":"2026-05-06","open":74.12,"high":74.53,"low":73.85,"close":74.43,"volume":7463937,"rsi_14":69.49,"sma_20":72.32,"sma_60":70.2,"sma_120":68.21},{"date":"2026-05-07","open":74.86,"high":74.96,"low":73.4,"close":73.48,"volume":9713405,"rsi_14":55.01,"sma_20":72.47,"sma_60":70.28,"sma_120":68.29},{"date":"2026-05-08","open":74.06,"high":74.06,"low":73.54,"close":73.81,"volume":7454559,"rsi_14":54.29,"sma_20":72.64,"sma_60":70.34,"sma_120":68.36},{"date":"2026-05-11","open":73.96,"high":74.06,"low":73.5,"close":73.61,"volume":5466535,"rsi_14":56.11,"sma_20":72.77,"sma_60":70.4,"sma_120":68.42},{"date":"2026-05-12","open":73.52,"high":73.54,"low":72.27,"close":73.15,"volume":8331927,"rsi_14":54.52,"sma_20":72.86,"sma_60":70.42,"sma_120":68.48},{"date":"2026-05-13","open":73.35,"high":73.36,"low":72.56,"close":72.95,"volume":5196691,"rsi_14":53.23,"sma_20":72.95,"sma_60":70.45,"sma_120":68.54},{"date":"2026-05-14","open":73.35,"high":73.6,"low":72.95,"close":73.26,"volume":5163105,"rsi_14":54.31,"sma_20":73.05,"sma_60":70.5,"sma_120":68.61},{"date":"2026-05-15","open":72.69,"high":72.71,"low":71.94,"close":72.04,"volume":7889918,"rsi_14":46.68,"sma_20":73.01,"sma_60":70.51,"sma_120":68.68},{"date":"2026-05-18","open":72.32,"high":72.63,"low":71.72,"close":71.97,"volume":7271017,"rsi_14":50.09,"sma_20":72.95,"sma_60":70.52,"sma_120":68.74},{"date":"2026-05-19","open":71.66,"high":71.75,"low":70.96,"close":71.27,"volume":6613479,"rsi_14":49.29,"sma_20":72.88,"sma_60":70.51,"sma_120":68.79},{"date":"2026-05-20","open":71.7,"high":72.64,"low":71.11,"close":72.61,"volume":8132546,"rsi_14":50.18,"sma_20":72.89,"sma_60":70.54,"sma_120":68.86},{"date":"2026-05-21","open":72.18,"high":72.93,"low":71.68,"close":72.72,"volume":8188096,"rsi_14":50.46,"sma_20":72.9,"sma_60":70.55,"sma_120":68.93},{"date":"2026-05-22","open":73.06,"high":73.51,"low":72.79,"close":73.32,"volume":7428094,"rsi_14":56.61,"sma_20":72.94,"sma_60":70.58,"sma_120":69.01},{"date":"2026-05-26","open":73.91,"high":74.47,"low":73.69,"close":74.46,"volume":5594819,"rsi_14":57.69,"sma_20":73.03,"sma_60":70.63,"sma_120":69.09},{"date":"2026-05-27","open":74.69,"high":74.69,"low":74.12,"close":74.18,"volume":7257878,"rsi_14":48.42,"sma_20":73.14,"sma_60":70.67,"sma_120":69.16},{"date":"2026-05-28","open":73.92,"high":74.52,"low":73.56,"close":74.27,"volume":7767765,"rsi_14":55.65,"sma_20":73.28,"sma_60":70.73,"sma_120":69.24},{"date":"2026-05-29","open":74.36,"high":74.63,"low":74.07,"close":74.41,"volume":5943511,"rsi_14":54.43,"sma_20":73.37,"sma_60":70.79,"sma_120":69.32},{"date":"2026-06-01","open":74.02,"high":74.58,"low":73.75,"close":74.36,"volume":7606689,"rsi_14":55.56,"sma_20":73.46,"sma_60":70.87,"sma_120":69.4},{"date":"2026-06-02","open":74.21,"high":75.03,"low":74.2,"close":75.03,"volume":5393780,"rsi_14":63.51,"sma_20":73.6,"sma_60":70.98,"sma_120":69.49},{"date":"2026-06-03","open":74.71,"high":75.13,"low":74.49,"close":74.94,"volume":7261079,"rsi_14":64.86,"sma_20":73.7,"sma_60":71.09,"sma_120":69.59},{"date":"2026-06-04","open":74.96,"high":75.46,"low":74.83,"close":75.27,"volume":7539671,"rsi_14":64.5,"sma_20":73.74,"sma_60":71.2,"sma_120":69.7},{"date":"2026-06-05","open":74.71,"high":74.84,"low":73.51,"close":73.77,"volume":7706040,"rsi_14":62.15,"sma_20":73.75,"sma_60":71.3,"sma_120":69.78},{"date":"2026-06-08","open":74.27,"high":74.51,"low":73.85,"close":73.93,"volume":9497676,"rsi_14":63.5,"sma_20":73.76,"sma_60":71.41,"sma_120":69.88},{"date":"2026-06-09","open":74.54,"high":75.42,"low":72.91,"close":74.54,"volume":14117356,"rsi_14":72.8,"sma_20":73.81,"sma_60":71.54,"sma_120":69.97},{"date":"2026-06-10","open":74.37,"high":75.09,"low":73.43,"close":73.47,"volume":11756791,"rsi_14":56.13,"sma_20":73.82,"sma_60":71.65,"sma_120":70.05},{"date":"2026-06-11","open":74.08,"high":75.38,"low":73.86,"close":75.31,"volume":14601593,"rsi_14":65.01,"sma_20":73.94,"sma_60":71.78,"sma_120":70.13},{"date":"2026-06-12","open":75.74,"high":76.22,"low":75.29,"close":75.85,"volume":7332348,"rsi_14":64.85,"sma_20":74.07,"sma_60":71.93,"sma_120":70.22},{"date":"2026-06-15","open":76.72,"high":77.01,"low":76.01,"close":76.16,"volume":8905837,"rsi_14":60.03,"sma_20":74.27,"sma_60":72.07,"sma_120":70.3},{"date":"2026-06-16","open":76.34,"high":76.7,"low":75.82,"close":75.93,"volume":5466294,"rsi_14":60.65,"sma_20":74.46,"sma_60":72.24,"sma_120":70.38},{"date":"2026-06-17","open":75.94,"high":76.55,"low":74.82,"close":74.98,"volume":11239293,"rsi_14":53.17,"sma_20":74.63,"sma_60":72.37,"sma_120":70.46},{"date":"2026-06-18","open":75.66,"high":75.9,"low":75.22,"close":75.78,"volume":10312918,"rsi_14":56.49,"sma_20":74.78,"sma_60":72.51,"sma_120":70.54},{"date":"2026-06-22","open":75.92,"high":76.3,"low":75.8,"close":76.07,"volume":6406030,"rsi_14":58.27,"sma_20":74.94,"sma_60":72.64,"sma_120":70.62},{"date":"2026-06-23","open":75.0,"high":75.91,"low":74.78,"close":75.3,"volume":5914439,"rsi_14":50.37,"sma_20":75.03,"sma_60":72.77,"sma_120":70.69},{"date":"2026-06-24","open":75.42,"high":76.27,"low":75.39,"close":75.76,"volume":7535400,"rsi_14":53.29,"sma_20":75.09,"sma_60":72.93,"sma_120":70.77},{"date":"2026-06-25","open":76.36,"high":77.12,"low":76.07,"close":76.46,"volume":6497926,"rsi_14":54.92,"sma_20":75.19,"sma_60":73.11,"sma_120":70.86},{"date":"2026-06-26","open":76.02,"high":76.51,"low":75.76,"close":76.22,"volume":9059358,"rsi_14":62.53,"sma_20":75.28,"sma_60":73.26,"sma_120":70.93},{"date":"2026-06-29","open":76.31,"high":76.54,"low":75.6,"close":76.53,"volume":6295395,"rsi_14":63.46,"sma_20":75.38,"sma_60":73.4,"sma_120":71.0},{"date":"2026-06-30","open":76.6,"high":77.22,"low":76.38,"close":77.11,"volume":7080500,"rsi_14":63.3,"sma_20":75.5,"sma_60":73.55,"sma_120":71.08},{"date":"2026-07-01","open":76.74,"high":77.17,"low":76.27,"close":76.44,"volume":5642677,"rsi_14":66.24,"sma_20":75.56,"sma_60":73.68,"sma_120":71.16},{"date":"2026-07-02","open":76.87,"high":77.28,"low":75.39,"close":76.09,"volume":8444787,"rsi_14":53.9,"sma_20":75.61,"sma_60":73.81,"sma_120":71.24},{"date":"2026-07-06","open":76.22,"high":76.69,"low":76.2,"close":76.42,"volume":4155684,"rsi_14":52.72,"sma_20":75.66,"sma_60":73.91,"sma_120":71.33},{"date":"2026-07-07","open":76.21,"high":76.42,"low":75.3,"close":75.47,"volume":5297033,"rsi_14":45.6,"sma_20":75.74,"sma_60":73.99,"sma_120":71.41},{"date":"2026-07-08","open":75.06,"high":75.07,"low":74.08,"close":74.73,"volume":5993894,"rsi_14":42.58,"sma_20":75.77,"sma_60":74.06,"sma_120":71.47},{"date":"2026-07-09","open":75.31,"high":76.13,"low":75.2,"close":75.7,"volume":4702652,"rsi_14":54.47,"sma_20":75.82,"sma_60":74.13,"sma_120":71.54},{"date":"2026-07-10","open":75.83,"high":75.97,"low":75.14,"close":75.67,"volume":6724645,"rsi_14":49.12,"sma_20":75.92,"sma_60":74.2,"sma_120":71.61},{"date":"2026-07-13","open":75.54,"high":75.83,"low":75.07,"close":75.24,"volume":6081437,"rsi_14":44.49,"sma_20":75.91,"sma_60":74.26,"sma_120":71.68},{"date":"2026-07-14","open":75.73,"high":76.07,"low":75.36,"close":75.57,"volume":7270901,"rsi_14":52.04,"sma_20":75.88,"sma_60":74.33,"sma_120":71.75},{"date":"2026-07-15","open":75.85,"high":76.03,"low":75.21,"close":75.63,"volume":5413215,"rsi_14":49.1,"sma_20":75.86,"sma_60":74.38,"sma_120":71.82},{"date":"2026-07-16","open":75.27,"high":76.26,"low":75.25,"close":75.99,"volume":4995552,"rsi_14":46.47,"sma_20":75.86,"sma_60":74.42,"sma_120":71.9},{"date":"2026-07-17","open":75.3,"high":76.05,"low":75.12,"close":75.54,"volume":7477797,"rsi_14":44.75,"sma_20":75.89,"sma_60":74.47,"sma_120":71.98},{"date":"2026-07-20","open":75.78,"high":75.95,"low":74.92,"close":74.93,"volume":7060204,"rsi_14":38.39,"sma_20":75.84,"sma_60":74.5,"sma_120":72.04},{"date":"2026-07-21","open":75.38,"high":75.78,"low":74.96,"close":75.72,"volume":4529870,"rsi_14":40.08,"sma_20":75.83,"sma_60":74.55,"sma_120":72.11},{"date":"2026-07-22","open":75.61,"high":76.13,"low":75.61,"close":75.69,"volume":5904857,"rsi_14":44.24,"sma_20":75.85,"sma_60":74.6,"sma_120":72.17},{"date":"2026-07-23","open":75.3,"high":75.74,"low":75.0,"close":75.45,"volume":5824973,"rsi_14":44.87,"sma_20":75.83,"sma_60":74.65,"sma_120":72.23},{"date":"2026-07-24","open":75.76,"high":76.29,"low":75.5,"close":75.77,"volume":6240413,"rsi_14":44.76,"sma_20":75.8,"sma_60":74.71,"sma_120":72.29},{"date":"2026-07-27","open":76.22,"high":76.59,"low":75.48,"close":76.0,"volume":4773247,"rsi_14":54.58,"sma_20":75.78,"sma_60":74.78,"sma_120":72.35},{"date":"2026-07-28","open":75.8,"high":76.12,"low":75.58,"close":76.03,"volume":4691174,"rsi_14":63.24,"sma_20":75.76,"sma_60":74.84,"sma_120":72.4},{"date":"2026-07-29","open":75.73,"high":75.87,"low":74.64,"close":74.73,"volume":10711608,"rsi_14":40.69,"sma_20":75.64,"sma_60":74.87,"sma_120":72.45},{"date":"2026-07-30","open":75.44,"high":75.48,"low":74.48,"close":75.35,"volume":5163059,"rsi_14":47.29,"sma_20":75.59,"sma_60":74.92,"sma_120":72.5},{"date":"2026-07-31","open":75.77,"high":75.83,"low":74.66,"close":75.27,"volume":6368670,"rsi_14":50.46,"sma_20":75.55,"sma_60":74.95,"sma_120":72.54},{"date":"2026-08-03","open":75.33,"high":76.15,"low":75.26,"close":76.11,"volume":6141858,"rsi_14":54.53,"sma_20":75.53,"sma_60":74.98,"sma_120":72.63},{"date":"2026-08-04","open":76.54,"high":77.61,"low":76.22,"close":77.48,"volume":8170236,"rsi_14":62.72,"sma_20":75.63,"sma_60":75.04,"sma_120":72.67},{"date":"2026-08-05","open":77.64,"high":77.92,"low":76.99,"close":77.0,"volume":5597846,"rsi_14":56.83,"sma_20":75.74,"sma_60":75.09,"sma_120":72.72},{"date":"2026-08-06","open":77.08,"high":77.59,"low":76.72,"close":76.75,"volume":4705211,"rsi_14":58.41,"sma_20":75.8,"sma_60":75.14,"sma_120":72.77},{"date":"2026-08-07","open":77.39,"high":77.99,"low":77.27,"close":77.79,"volume":6180479,"rsi_14":68.77,"sma_20":75.9,"sma_60":75.21,"sma_120":72.82},{"date":"2026-08-10","open":77.76,"high":77.86,"low":77.45,"close":77.54,"volume":4964434,"rsi_14":62.94,"sma_20":76.02,"sma_60":75.29,"sma_120":72.88},{"date":"2026-08-11","open":77.71,"high":78.16,"low":77.62,"close":77.77,"volume":4299923,"rsi_14":64.33,"sma_20":76.13,"sma_60":75.36,"sma_120":72.93},{"date":"2026-08-12","open":78.28,"high":78.3,"low":77.7,"close":78.06,"volume":5692476,"rsi_14":67.8,"sma_20":76.25,"sma_60":75.46,"sma_120":72.98},{"date":"2026-08-13","open":78.28,"high":78.5,"low":78.08,"close":78.42,"volume":4152084},{"date":"2026-08-14","open":78.41,"high":78.71,"low":78.17,"close":78.67,"volume":4645989,"rsi_14":68.06,"sma_20":76.53,"sma_60":75.68,"sma_120":73.1},{"date":"2026-08-17","open":78.55,"high":78.64,"low":78.35,"close":78.48,"volume":9210013},{"date":"2026-08-18","open":78.02,"high":78.24,"low":77.22,"close":77.24,"volume":4879995,"rsi_14":66.84,"sma_20":76.78,"sma_60":75.85,"sma_120":73.2},{"date":"2026-08-19","open":77.81,"high":77.88,"low":76.92,"close":77.04,"volume":5288412,"rsi_14":61.95,"sma_20":76.85,"sma_60":75.91,"sma_120":73.24},{"date":"2026-08-20","open":76.54,"high":77.04,"low":76.34,"close":76.37,"volume":5173062},{"date":"2026-08-21","open":76.86,"high":76.92,"low":76.42,"close":76.77,"volume":4590499,"rsi_14":54.57,"sma_20":76.94,"sma_60":75.98,"sma_120":73.32},{"date":"2026-08-24","open":76.65,"high":76.7,"low":75.98,"close":76.2,"volume":3788856,"rsi_14":40.03,"sma_20":76.95,"sma_60":76.01,"sma_120":73.37},{"date":"2026-08-25","open":76.51,"high":76.53,"low":75.87,"close":76.14,"volume":17687531,"rsi_14":42.83,"sma_20":76.96,"sma_60":76.03,"sma_120":73.41},{"date":"2026-08-26","open":75.93,"high":76.83,"low":75.93,"close":76.62,"volume":4724619},{"date":"2026-08-27","open":76.69,"high":76.83,"low":76.33,"close":76.65,"volume":3851212,"rsi_14":39.08,"sma_20":77.12,"sma_60":76.09,"sma_120":73.54},{"date":"2026-08-28","open":76.72,"high":76.9,"low":75.71,"close":75.76,"volume":4392514,"rsi_14":34.81,"sma_20":77.14,"sma_60":76.1,"sma_120":73.59},{"date":"2026-08-31","open":75.7,"high":75.75,"low":75.2,"close":75.35,"volume":5591407,"rsi_14":30.02,"sma_20":77.11,"sma_60":76.1,"sma_120":73.65},{"date":"2026-09-01","open":74.97,"high":75.3,"low":74.44,"close":74.6,"volume":4770288,"rsi_14":23.38,"sma_20":76.96,"sma_60":76.11,"sma_120":73.7},{"date":"2026-09-02","open":74.7,"high":75.2,"low":74.61,"close":75.11,"volume":5272233},{"date":"2026-09-03","open":75.48,"high":75.75,"low":75.02,"close":75.75,"volume":4800775,"rsi_14":29.16,"sma_20":76.82,"sma_60":76.14,"sma_120":73.84},{"date":"2026-09-04","open":75.4,"high":76.06,"low":75.31,"close":75.85,"volume":4760249,"rsi_14":31.08,"sma_20":76.72,"sma_60":76.18,"sma_120":73.91},{"date":"2026-09-08","open":75.93,"high":75.99,"low":75.32,"close":75.36,"volume":4916099,"rsi_14":34.89,"sma_20":76.61,"sma_60":76.18,"sma_120":73.98},{"date":"2026-09-09","open":75.15,"high":75.29,"low":74.5,"close":74.56,"volume":4732059,"rsi_14":31.72,"sma_20":76.45,"sma_60":76.15,"sma_120":74.04},{"date":"2026-09-10","open":74.16,"high":74.41,"low":73.75,"close":73.86,"volume":5299723,"rsi_14":31.58,"sma_20":76.24,"sma_60":76.11,"sma_120":74.09},{"date":"2026-09-11","open":74.51,"high":74.68,"low":74.2,"close":74.44,"volume":5740077,"rsi_14":33.38,"sma_20":76.04,"sma_60":76.09,"sma_120":74.16},{"date":"2026-09-14","open":73.9,"high":74.17,"low":73.71,"close":73.79,"volume":7277718},{"date":"2026-09-15","open":73.63,"high":73.74,"low":73.11,"close":73.23,"volume":5579550,"rsi_14":30.83,"sma_20":75.53,"sma_60":76.03,"sma_120":74.27},{"date":"2026-09-16","open":73.37,"high":73.75,"low":72.14,"close":72.8,"volume":8464889},{"date":"2026-09-17","open":73.77,"high":73.81,"low":73.18,"close":73.21,"volume":5823685,"rsi_14":28.28,"sma_20":75.12,"sma_60":75.94,"sma_120":74.36},{"date":"2026-09-18","open":73.38,"high":73.38,"low":72.72,"close":72.98,"volume":9249413,"rsi_14":30.85,"sma_20":74.95,"sma_60":75.89,"sma_120":74.41},{"date":"2026-09-21","open":73.49,"high":73.5,"low":73.03,"close":73.25,"volume":7236083,"rsi_14":35.25,"sma_20":74.78,"sma_60":75.84,"sma_120":74.48},{"date":"2026-09-22","open":73.64,"high":73.77,"low":73.24,"close":73.47,"volume":6533786},{"date":"2026-09-23","open":73.28,"high":73.61,"low":73.01,"close":73.03,"volume":8574495,"rsi_14":34.1,"sma_20":74.48,"sma_60":75.73,"sma_120":74.57},{"date":"2026-09-24","open":72.76,"high":73.02,"low":72.38,"close":72.73,"volume":6748118,"rsi_14":25.61,"sma_20":74.29,"sma_60":75.66,"sma_120":74.6},{"date":"2026-09-25","open":72.86,"high":73.18,"low":72.51,"close":72.99,"volume":6889700,"rsi_14":27.44,"sma_20":74.11,"sma_60":75.6,"sma_120":74.64},{"date":"2026-09-28","open":72.58,"high":72.78,"low":72.08,"close":72.44,"volume":12033141},{"date":"2026-09-29","open":72.48,"high":72.71,"low":71.94,"close":72.37,"volume":10047372,"rsi_14":30.69,"sma_20":73.79,"sma_60":75.48,"sma_120":74.69},{"date":"2026-09-30","open":72.57,"high":72.59,"low":71.95,"close":71.95,"volume":9601767,"rsi_14":32.28,"sma_20":73.66,"sma_60":75.42,"sma_120":74.7},{"date":"2026-10-01","open":71.98,"high":72.86,"low":71.55,"close":72.7,"volume":13633371},{"date":"2026-10-02","open":73.35,"high":73.81,"low":73.25,"close":73.39,"volume":9227624,"rsi_14":46.43,"sma_20":73.42,"sma_60":75.34,"sma_120":74.74},{"date":"2026-10-05","open":73.39,"high":74.12,"low":72.85,"close":73.68,"volume":10193667},{"date":"2026-10-06","open":74.05,"high":74.35,"low":73.89,"close":74.0,"volume":5629891,"rsi_14":61.49,"sma_20":73.24,"sma_60":75.29,"sma_120":74.78},{"date":"2026-10-07","open":73.3,"high":73.36,"low":72.48,"close":72.76,"volume":6891608},{"date":"2026-10-08","open":72.41,"high":73.12,"low":72.36,"close":73.03,"volume":7739052,"rsi_14":50.41,"sma_20":73.11,"sma_60":75.2,"sma_120":74.79},{"date":"2026-10-09","open":73.33,"high":73.62,"low":72.91,"close":73.43,"volume":6054634,"rsi_14":51.45,"sma_20":73.06,"sma_60":75.16,"sma_120":74.79},{"date":"2026-10-12","open":73.39,"high":73.5,"low":73.13,"close":73.16,"volume":4068226,"rsi_14":47.49,"sma_20":73.03,"sma_60":75.12,"sma_120":74.79},{"date":"2026-10-13","open":73.24,"high":73.46,"low":72.66,"close":73.26,"volume":6484194,"rsi_14":51.78,"sma_20":73.03,"sma_60":75.09,"sma_120":74.8},{"date":"2026-10-14","open":72.62,"high":72.95,"low":71.88,"close":72.27,"volume":7156973,"rsi_14":46.6,"sma_20":73.01,"sma_60":75.03,"sma_120":74.79},{"date":"2026-10-15","open":72.25,"high":73.05,"low":71.94,"close":73.03,"volume":7189596,"rsi_14":50.21,"sma_20":73.0,"sma_60":74.99,"sma_120":74.8},{"date":"2026-10-16","open":73.19,"high":73.45,"low":72.12,"close":72.35,"volume":8881323,"rsi_14":49.24,"sma_20":72.96,"sma_60":74.94,"sma_120":74.79},{"date":"2026-10-19","open":72.67,"high":72.78,"low":72.24,"close":72.38,"volume":8551083,"rsi_14":50.07,"sma_20":72.92,"sma_60":74.88,"sma_120":74.79},{"date":"2026-10-20","open":72.32,"high":73.38,"low":72.29,"close":73.09,"volume":7258773,"rsi_14":57.66,"sma_20":72.9,"sma_60":74.83,"sma_120":74.81},{"date":"2026-10-21","open":73.47,"high":73.67,"low":73.06,"close":73.39,"volume":6771947,"rsi_14":54.83,"sma_20":72.92,"sma_60":74.79,"sma_120":74.81},{"date":"2026-10-22","open":72.67,"high":72.86,"low":72.14,"close":72.79,"volume":8796235,"rsi_14":45.69,"sma_20":72.92,"sma_60":74.76,"sma_120":74.81},{"date":"2026-10-23","open":72.79,"high":72.79,"low":72.37,"close":72.37,"volume":0,"rsi_14":45.69,"sma_20":72.92,"sma_60":74.76,"sma_120":74.81}],"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 Core S&P Mid-Cap ETF","phase":"above-fold","symbol_resolved":true}