{"status":"ok","report":{"price_analysis":{"current":56.85,"change_1d":-0.8,"change_7d":-0.4,"change_30d":0.6,"high_30d":57.51,"low_30d":55.665,"position_in_range":64.0,"support":55.85,"resistance":57.33},"summary":"JPMorgan Equity Premium Income ETF(JEPI)은(는) Derivative Income를 추종하는 ETF입니다, 순자산 $44.59B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 62.8로 강세 구간입니다. MACD(0.12)가 시그널선(0.06)을 상회합니다(골든크로스). SMA20 57, SMA60 57 — 혼조세입니다. 볼린저밴드 56~58 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":62.844036697247795,"macd":0.12037050353758616,"macd_signal":0.05877889010012706,"sma_20":56.742,"sma_60":57.08533333333334,"bb_upper":57.55749003672638,"bb_lower":55.92650996327362,"atr_14":0.30792857142857094},"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":62,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":62.8,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.6,"unit":"%","percentile":52,"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":7.348,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.35,"summary":"배당수익률 7.35%","metrics":[{"name":"배당수익률","value":7.35,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:29.760618+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Derivative Income","issuer":"JPMorgan","category":"Derivative Income","expense_ratio":0.35,"aum":44585009000.0,"aum_display":"$44.59B","dividend_yield":8.45,"tracking_error":null,"holdings":[{"ticker":"AVGO","name":"Broadcom Inc","weight":1.77},{"ticker":"ROST","name":"Ross Stores Inc","weight":1.71},{"ticker":"AMZN","name":"Amazon.com Inc","weight":1.7},{"ticker":"AAPL","name":"Apple Inc","weight":1.67},{"ticker":"HWM","name":"Howmet Aerospace Inc","weight":1.65},{"ticker":"NVDA","name":"NVIDIA Corp","weight":1.63},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":1.63},{"ticker":"ETN","name":"Eaton Corp PLC","weight":1.56},{"ticker":"ABBV","name":"AbbVie Inc","weight":1.52},{"ticker":"EOG","name":"EOG Resources Inc","weight":1.52}],"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":56.85,"change_pct":-0.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-21","close":29.5568},{"date":"2020-05-22","close":29.6509},{"date":"2020-05-26","close":29.7361},{"date":"2020-05-27","close":29.9664},{"date":"2020-05-28","close":30.27},{"date":"2020-05-29","close":30.302},{"date":"2020-06-01","close":30.2866},{"date":"2020-06-02","close":30.3215},{"date":"2020-06-03","close":30.447},{"date":"2020-06-04","close":30.2712},{"date":"2020-06-05","close":30.4352},{"date":"2020-06-08","close":30.3807},{"date":"2020-06-09","close":30.2203},{"date":"2020-06-10","close":30.2493},{"date":"2020-06-11","close":29.674},{"date":"2020-06-12","close":29.5538},{"date":"2020-06-15","close":29.7728},{"date":"2020-06-16","close":29.9788},{"date":"2020-06-17","close":29.9687},{"date":"2020-06-18","close":30.0048},{"date":"2020-06-19","close":29.9829},{"date":"2020-06-22","close":30.0694},{"date":"2020-06-23","close":30.0735},{"date":"2020-06-24","close":29.7604},{"date":"2020-06-25","close":29.8012},{"date":"2020-06-26","close":29.4206},{"date":"2020-06-29","close":29.6982},{"date":"2020-06-30","close":30.1493},{"date":"2020-07-01","close":30.3274},{"date":"2020-07-02","close":30.3853},{"date":"2020-07-06","close":30.7099},{"date":"2020-07-07","close":30.5665},{"date":"2020-07-08","close":30.5975},{"date":"2020-07-09","close":30.4403},{"date":"2020-07-10","close":30.6394},{"date":"2020-07-13","close":30.6053},{"date":"2020-07-14","close":30.885},{"date":"2020-07-15","close":31.0201},{"date":"2020-07-16","close":31.1104},{"date":"2020-07-17","close":31.3112},{"date":"2020-07-20","close":31.3375},{"date":"2020-07-21","close":31.4254},{"date":"2020-07-22","close":31.5885},{"date":"2020-07-23","close":31.5694},{"date":"2020-07-24","close":31.5317},{"date":"2020-07-27","close":31.6304},{"date":"2020-07-28","close":31.6794},{"date":"2020-07-29","close":31.8264},{"date":"2020-07-30","close":31.7499},{"date":"2020-07-31","close":31.8097},{"date":"2020-08-03","close":31.9058},{"date":"2020-08-04","close":31.9239},{"date":"2020-08-05","close":31.9299},{"date":"2020-08-06","close":31.984},{"date":"2020-08-07","close":32.1414},{"date":"2020-08-10","close":32.2304},{"date":"2020-08-11","close":32.0861},{"date":"2020-08-12","close":32.2604},{"date":"2020-08-13","close":32.2484},{"date":"2020-08-14","close":32.3025},{"date":"2020-08-17","close":32.4467},{"date":"2020-08-18","close":32.4106},{"date":"2020-08-19","close":32.3445},{"date":"2020-08-20","close":32.3415},{"date":"2020-08-21","close":32.3806},{"date":"2020-08-24","close":32.5068},{"date":"2020-08-25","close":32.4888},{"date":"2020-08-26","close":32.5489},{"date":"2020-08-27","close":32.5128},{"date":"2020-08-28","close":32.4707},{"date":"2020-08-31","close":32.5669},{"date":"2020-09-01","close":32.4105},{"date":"2020-09-02","close":32.7021},{"date":"2020-09-03","close":32.4948},{"date":"2020-09-04","close":32.0899},{"date":"2020-09-08","close":31.9263},{"date":"2020-09-09","close":32.3627},{"date":"2020-09-10","close":32.0475},{"date":"2020-09-11","close":32.0899},{"date":"2020-09-14","close":32.4233},{"date":"2020-09-15","close":32.5324},{"date":"2020-09-16","close":32.4778},{"date":"2020-09-17","close":32.2536},{"date":"2020-09-18","close":32.096},{"date":"2020-09-21","close":31.7748},{"date":"2020-09-22","close":32.0415},{"date":"2020-09-23","close":31.5324},{"date":"2020-09-24","close":31.5566},{"date":"2020-09-25","close":31.9445},{"date":"2020-09-28","close":32.3202},{"date":"2020-09-29","close":32.1687},{"date":"2020-09-30","close":32.3202},{"date":"2020-10-01","close":32.3129},{"date":"2020-10-02","close":32.2439},{"date":"2020-10-05","close":32.5738},{"date":"2020-10-06","close":32.3355},{"date":"2020-10-07","close":32.7174},{"date":"2020-10-08","close":32.8977},{"date":"2020-10-09","close":33.0773},{"date":"2020-10-12","close":33.2362},{"date":"2020-10-13","close":33.1543},{"date":"2020-10-14","close":33.1421},{"date":"2020-10-15","close":33.0736},{"date":"2020-10-16","close":33.169},{"date":"2020-10-19","close":32.916},{"date":"2020-10-20","close":32.9649},{"date":"2020-10-21","close":32.806},{"date":"2020-10-22","close":32.8977},{"date":"2020-10-23","close":32.985},{"date":"2020-10-26","close":32.7755},{"date":"2020-10-27","close":32.5555},{"date":"2020-10-28","close":31.9628},{"date":"2020-10-29","close":32.0483},{"date":"2020-10-30","close":31.8583},{"date":"2020-11-02","close":32.2816},{"date":"2020-11-03","close":32.7753},{"date":"2020-11-04","close":33.2382},{"date":"2020-11-05","close":33.5949},{"date":"2020-11-06","close":33.606},{"date":"2020-11-09","close":33.6764},{"date":"2020-11-10","close":33.8615},{"date":"2020-11-11","close":34.0034},{"date":"2020-11-12","close":33.8812},{"date":"2020-11-13","close":34.1639},{"date":"2020-11-16","close":34.2318},{"date":"2020-11-17","close":34.154},{"date":"2020-11-18","close":34.0466},{"date":"2020-11-19","close":34.1083},{"date":"2020-11-20","close":34.0343},{"date":"2020-11-23","close":34.1083},{"date":"2020-11-24","close":34.2565},{"date":"2020-11-25","close":34.1577},{"date":"2020-11-27","close":34.2565},{"date":"2020-11-30","close":34.1701},{"date":"2020-12-01","close":34.3257},{"date":"2020-12-02","close":34.223},{"date":"2020-12-03","close":34.0959},{"date":"2020-12-04","close":34.2572},{"date":"2020-12-07","close":34.195},{"date":"2020-12-08","close":34.2946},{"date":"2020-12-09","close":34.2635},{"date":"2020-12-10","close":34.1264},{"date":"2020-12-11","close":34.1576},{"date":"2020-12-14","close":34.1638},{"date":"2020-12-15","close":34.4503},{"date":"2020-12-16","close":34.4441},{"date":"2020-12-17","close":34.662},{"date":"2020-12-18","close":34.7181},{"date":"2020-12-21","close":34.5686},{"date":"2020-12-22","close":34.4503},{"date":"2020-12-23","close":34.4877},{"date":"2020-12-24","close":34.6265},{"date":"2020-12-28","close":34.7928},{"date":"2020-12-29","close":34.8177},{"date":"2020-12-30","close":34.807},{"date":"2020-12-31","close":35.0586},{"date":"2021-01-04","close":34.675},{"date":"2021-01-05","close":34.719},{"date":"2021-01-06","close":34.9139},{"date":"2021-01-07","close":34.9774},{"date":"2021-01-08","close":35.0711},{"date":"2021-01-11","close":35.0711},{"date":"2021-01-12","close":34.9969},{"date":"2021-01-13","close":35.1089},{"date":"2021-01-14","close":34.9957},{"date":"2021-01-15","close":35.0586},{"date":"2021-01-19","close":35.1529},{"date":"2021-01-20","close":35.461},{"date":"2021-01-21","close":35.3227},{"date":"2021-01-22","close":35.329},{"date":"2021-01-25","close":35.505},{"date":"2021-01-26","close":35.4736},{"date":"2021-01-27","close":34.8699},{"date":"2021-01-28","close":34.9957},{"date":"2021-01-29","close":34.4989},{"date":"2021-02-01","close":34.7978},{"date":"2021-02-02","close":35.1643},{"date":"2021-02-03","close":35.0568},{"date":"2021-02-04","close":35.3033},{"date":"2021-02-05","close":35.3854},{"date":"2021-02-08","close":35.3728},{"date":"2021-02-09","close":35.4486},{"date":"2021-02-10","close":35.4297},{"date":"2021-02-11","close":35.4044},{"date":"2021-02-12","close":35.417},{"date":"2021-02-16","close":35.3349},{"date":"2021-02-17","close":35.4676},{"date":"2021-02-18","close":35.5118},{"date":"2021-02-19","close":35.3412},{"date":"2021-02-22","close":35.259},{"date":"2021-02-23","close":35.2906},{"date":"2021-02-24","close":35.4297},{"date":"2021-02-25","close":35.0632},{"date":"2021-02-26","close":34.7346},{"date":"2021-03-01","close":35.306},{"date":"2021-03-02","close":35.2755},{"date":"2021-03-03","close":34.9513},{"date":"2021-03-04","close":34.6017},{"date":"2021-03-05","close":35.2437},{"date":"2021-03-08","close":35.3899},{"date":"2021-03-09","close":35.6314},{"date":"2021-03-10","close":35.8793},{"date":"2021-03-11","close":36.0064},{"date":"2021-03-12","close":36.1208},{"date":"2021-03-15","close":36.2733},{"date":"2021-03-16","close":36.3369},{"date":"2021-03-17","close":36.2288},{"date":"2021-03-18","close":36.089},{"date":"2021-03-19","close":36.0},{"date":"2021-03-22","close":36.2797},{"date":"2021-03-23","close":36.2988},{"date":"2021-03-24","close":36.3369},{"date":"2021-03-25","close":36.4831},{"date":"2021-03-26","close":36.9598},{"date":"2021-03-29","close":37.0678},{"date":"2021-03-30","close":36.9153},{"date":"2021-03-31","close":36.9407},{"date":"2021-04-01","close":37.0162},{"date":"2021-04-05","close":37.24},{"date":"2021-04-06","close":37.1632},{"date":"2021-04-07","close":37.0801},{"date":"2021-04-08","close":37.1313},{"date":"2021-04-09","close":37.1888},{"date":"2021-04-12","close":37.2144},{"date":"2021-04-13","close":37.2464},{"date":"2021-04-14","close":37.2336},{"date":"2021-04-15","close":37.4766},{"date":"2021-04-16","close":37.6108},{"date":"2021-04-19","close":37.6172},{"date":"2021-04-20","close":37.7195},{"date":"2021-04-21","close":37.7835},{"date":"2021-04-22","close":37.7131},{"date":"2021-04-23","close":37.8027},{"date":"2021-04-26","close":37.5853},{"date":"2021-04-27","close":37.7323},{"date":"2021-04-28","close":37.7067},{"date":"2021-04-29","close":37.9114},{"date":"2021-04-30","close":37.8986},{"date":"2021-05-03","close":38.1521},{"date":"2021-05-04","close":38.1714},{"date":"2021-05-05","close":38.1585},{"date":"2021-05-06","close":38.3323},{"date":"2021-05-07","close":38.5511},{"date":"2021-05-10","close":38.6283},{"date":"2021-05-11","close":38.358},{"date":"2021-05-12","close":37.7917},{"date":"2021-05-13","close":38.1843},{"date":"2021-05-14","close":38.5704},{"date":"2021-05-17","close":38.5124},{"date":"2021-05-18","close":38.2551},{"date":"2021-05-19","close":38.1457},{"date":"2021-05-20","close":38.4159},{"date":"2021-05-21","close":38.4159},{"date":"2021-05-24","close":38.5961},{"date":"2021-05-25","close":38.5189},{"date":"2021-05-26","close":38.5511},{"date":"2021-05-27","close":38.4739},{"date":"2021-05-28","close":38.5639},{"date":"2021-06-01","close":38.3595},{"date":"2021-06-02","close":38.5665},{"date":"2021-06-03","close":38.6312},{"date":"2021-06-04","close":38.7671},{"date":"2021-06-07","close":38.7153},{"date":"2021-06-08","close":38.6894},{"date":"2021-06-09","close":38.683},{"date":"2021-06-10","close":38.7929},{"date":"2021-06-11","close":38.8511},{"date":"2021-06-14","close":38.8835},{"date":"2021-06-15","close":38.9094},{"date":"2021-06-16","close":38.7282},{"date":"2021-06-17","close":38.7024},{"date":"2021-06-18","close":38.3983},{"date":"2021-06-21","close":38.8059},{"date":"2021-06-22","close":38.8899},{"date":"2021-06-23","close":38.7671},{"date":"2021-06-24","close":38.9676},{"date":"2021-06-25","close":39.1875},{"date":"2021-06-28","close":39.181},{"date":"2021-06-29","close":39.1875},{"date":"2021-06-30","close":39.181},{"date":"2021-07-01","close":39.3601},{"date":"2021-07-02","close":39.4578},{"date":"2021-07-06","close":39.4773},{"date":"2021-07-07","close":39.6726},{"date":"2021-07-08","close":39.5815},{"date":"2021-07-09","close":39.6466},{"date":"2021-07-12","close":39.6791},{"date":"2021-07-13","close":39.6531},{"date":"2021-07-14","close":39.7573},{"date":"2021-07-15","close":39.8615},{"date":"2021-07-16","close":39.8875},{"date":"2021-07-19","close":39.5554},{"date":"2021-07-20","close":39.8419},{"date":"2021-07-21","close":39.8485},{"date":"2021-07-22","close":39.894},{"date":"2021-07-23","close":40.187},{"date":"2021-07-26","close":40.1284},{"date":"2021-07-27","close":40.187},{"date":"2021-07-28","close":40.0373},{"date":"2021-07-29","close":40.1349},{"date":"2021-07-30","close":40.187},{"date":"2021-08-02","close":40.1654},{"date":"2021-08-03","close":40.3681},{"date":"2021-08-04","close":40.2112},{"date":"2021-08-05","close":40.3224},{"date":"2021-08-06","close":40.3616},{"date":"2021-08-09","close":40.3747},{"date":"2021-08-10","close":40.4531},{"date":"2021-08-11","close":40.5578},{"date":"2021-08-12","close":40.5643},{"date":"2021-08-13","close":40.6624},{"date":"2021-08-16","close":40.9043},{"date":"2021-08-17","close":40.8716},{"date":"2021-08-18","close":40.6101},{"date":"2021-08-19","close":40.6951},{"date":"2021-08-20","close":40.8651},{"date":"2021-08-23","close":40.9174},{"date":"2021-08-24","close":40.7997},{"date":"2021-08-25","close":40.8324},{"date":"2021-08-26","close":40.7604},{"date":"2021-08-27","close":40.8389},{"date":"2021-08-30","close":40.9501},{"date":"2021-08-31","close":40.8847},{"date":"2021-09-01","close":40.9169},{"date":"2021-09-02","close":41.0418},{"date":"2021-09-03","close":41.0024},{"date":"2021-09-07","close":40.7065},{"date":"2021-09-08","close":40.8643},{"date":"2021-09-09","close":40.6408},{"date":"2021-09-10","close":40.4896},{"date":"2021-09-13","close":40.4633},{"date":"2021-09-14","close":40.2266},{"date":"2021-09-15","close":40.4896},{"date":"2021-09-16","close":40.4436},{"date":"2021-09-17","close":40.2069},{"date":"2021-09-20","close":39.7664},{"date":"2021-09-21","close":39.7336},{"date":"2021-09-22","close":39.9045},{"date":"2021-09-23","close":40.2069},{"date":"2021-09-24","close":40.2135},{"date":"2021-09-27","close":40.0491},{"date":"2021-09-28","close":39.4837},{"date":"2021-09-29","close":39.6678},{"date":"2021-09-30","close":39.1879},{"date":"2021-10-01","close":39.5007},{"date":"2021-10-04","close":39.2362},{"date":"2021-10-05","close":39.5271},{"date":"2021-10-06","close":39.6924},{"date":"2021-10-07","close":39.9569},{"date":"2021-10-08","close":39.8643},{"date":"2021-10-11","close":39.6858},{"date":"2021-10-12","close":39.6528},{"date":"2021-10-13","close":39.8511},{"date":"2021-10-14","close":40.3007},{"date":"2021-10-15","close":40.4859},{"date":"2021-10-18","close":40.4396},{"date":"2021-10-19","close":40.6247},{"date":"2021-10-20","close":40.7966},{"date":"2021-10-21","close":40.8628},{"date":"2021-10-22","close":41.0215},{"date":"2021-10-25","close":41.0281},{"date":"2021-10-26","close":41.0479},{"date":"2021-10-27","close":40.8429},{"date":"2021-10-28","close":40.9818},{"date":"2021-10-29","close":40.9818},{"date":"2021-11-01","close":40.8727},{"date":"2021-11-02","close":40.9725},{"date":"2021-11-03","close":41.0323},{"date":"2021-11-04","close":41.019},{"date":"2021-11-05","close":40.9326},{"date":"2021-11-08","close":40.8394},{"date":"2021-11-09","close":40.9392},{"date":"2021-11-10","close":41.0323},{"date":"2021-11-11","close":41.019},{"date":"2021-11-12","close":41.2119},{"date":"2021-11-15","close":41.2385},{"date":"2021-11-16","close":41.2784},{"date":"2021-11-17","close":41.1653},{"date":"2021-11-18","close":41.0589},{"date":"2021-11-19","close":41.0057},{"date":"2021-11-22","close":41.0323},{"date":"2021-11-23","close":41.1653},{"date":"2021-11-24","close":41.1853},{"date":"2021-11-26","close":40.8128},{"date":"2021-11-29","close":40.9392},{"date":"2021-11-30","close":40.2874},{"date":"2021-12-01","close":39.9413},{"date":"2021-12-02","close":40.4835},{"date":"2021-12-03","close":40.5973},{"date":"2021-12-06","close":41.0056},{"date":"2021-12-07","close":41.4608},{"date":"2021-12-08","close":41.3938},{"date":"2021-12-09","close":41.3671},{"date":"2021-12-10","close":41.6348},{"date":"2021-12-13","close":41.7419},{"date":"2021-12-14","close":41.5009},{"date":"2021-12-15","close":41.9561},{"date":"2021-12-16","close":42.1168},{"date":"2021-12-17","close":41.6683},{"date":"2021-12-20","close":41.347},{"date":"2021-12-21","close":41.6884},{"date":"2021-12-22","close":41.8892},{"date":"2021-12-23","close":42.0498},{"date":"2021-12-27","close":42.3845},{"date":"2021-12-28","close":42.4046},{"date":"2021-12-29","close":42.5786},{"date":"2021-12-30","close":42.524},{"date":"2021-12-31","close":42.6049},{"date":"2022-01-03","close":42.4161},{"date":"2022-01-04","close":42.5038},{"date":"2022-01-05","close":42.4027},{"date":"2022-01-06","close":42.315},{"date":"2022-01-07","close":42.1802},{"date":"2022-01-10","close":42.0925},{"date":"2022-01-11","close":42.1869},{"date":"2022-01-12","close":42.288},{"date":"2022-01-13","close":42.0992},{"date":"2022-01-14","close":41.9307},{"date":"2022-01-18","close":41.4318},{"date":"2022-01-19","close":41.243},{"date":"2022-01-20","close":40.9261},{"date":"2022-01-21","close":40.5013},{"date":"2022-01-24","close":40.6294},{"date":"2022-01-25","close":40.1777},{"date":"2022-01-26","close":39.9552},{"date":"2022-01-27","close":39.9619},{"date":"2022-01-28","close":40.7036},{"date":"2022-01-31","close":41.1216},{"date":"2022-02-01","close":41.2451},{"date":"2022-02-02","close":41.7064},{"date":"2022-02-03","close":41.3333},{"date":"2022-02-04","close":41.1365},{"date":"2022-02-07","close":40.9805},{"date":"2022-02-08","close":41.2451},{"date":"2022-02-09","close":41.5979},{"date":"2022-02-10","close":41.0483},{"date":"2022-02-11","close":40.6277},{"date":"2022-02-14","close":40.5123},{"date":"2022-02-15","close":40.8109},{"date":"2022-02-16","close":40.9194},{"date":"2022-02-17","close":40.5191},{"date":"2022-02-18","close":40.397},{"date":"2022-02-22","close":40.0713},{"date":"2022-02-23","close":39.576},{"date":"2022-02-24","close":39.8203},{"date":"2022-02-25","close":40.7294},{"date":"2022-02-28","close":40.6141},{"date":"2022-03-01","close":40.1984},{"date":"2022-03-02","close":40.6975},{"date":"2022-03-03","close":40.8411},{"date":"2022-03-04","close":40.93},{"date":"2022-03-07","close":40.2531},{"date":"2022-03-08","close":39.7334},{"date":"2022-03-09","close":40.2804},{"date":"2022-03-10","close":40.2394},{"date":"2022-03-11","close":40.0958},{"date":"2022-03-14","close":40.1437},{"date":"2022-03-15","close":40.7659},{"date":"2022-03-16","close":41.1078},{"date":"2022-03-17","close":41.5044},{"date":"2022-03-18","close":41.6411},{"date":"2022-03-21","close":41.6138},{"date":"2022-03-22","close":41.7232},{"date":"2022-03-23","close":41.4975},{"date":"2022-03-24","close":41.7163},{"date":"2022-03-25","close":41.9146},{"date":"2022-03-28","close":42.0445},{"date":"2022-03-29","close":42.1197},{"date":"2022-03-30","close":42.1197},{"date":"2022-03-31","close":41.983},{"date":"2022-04-01","close":42.1197},{"date":"2022-04-04","close":42.0092},{"date":"2022-04-05","close":42.0783},{"date":"2022-04-06","close":42.4027},{"date":"2022-04-07","close":42.596},{"date":"2022-04-08","close":42.6651},{"date":"2022-04-11","close":42.3475},{"date":"2022-04-12","close":42.1956},{"date":"2022-04-13","close":42.4511},{"date":"2022-04-14","close":42.3268},{"date":"2022-04-18","close":42.2301},{"date":"2022-04-19","close":42.596},{"date":"2022-04-20","close":42.9619},{"date":"2022-04-21","close":42.5891},{"date":"2022-04-22","close":41.5743},{"date":"2022-04-25","close":41.7262},{"date":"2022-04-26","close":40.9184},{"date":"2022-04-27","close":41.0634},{"date":"2022-04-28","close":41.6364},{"date":"2022-04-29","close":40.4421},{"date":"2022-05-02","close":40.2806},{"date":"2022-05-03","close":40.4755},{"date":"2022-05-04","close":41.2967},{"date":"2022-05-05","close":40.4337},{"date":"2022-05-06","close":40.225},{"date":"2022-05-09","close":39.4803},{"date":"2022-05-10","close":39.3411},{"date":"2022-05-11","close":39.1463},{"date":"2022-05-12","close":39.195},{"date":"2022-05-13","close":39.7308},{"date":"2022-05-16","close":39.8631},{"date":"2022-05-17","close":40.2389},{"date":"2022-05-18","close":38.9723},{"date":"2022-05-19","close":38.7496},{"date":"2022-05-20","close":38.8331},{"date":"2022-05-23","close":39.4594},{"date":"2022-05-24","close":39.6195},{"date":"2022-05-25","close":39.7099},{"date":"2022-05-26","close":40.1484},{"date":"2022-05-27","close":40.7121},{"date":"2022-05-31","close":40.4128},{"date":"2022-06-01","close":40.2205},{"date":"2022-06-02","close":40.5013},{"date":"2022-06-03","close":40.4241},{"date":"2022-06-06","close":40.5154},{"date":"2022-06-07","close":40.7611},{"date":"2022-06-08","close":40.4241},{"date":"2022-06-09","close":39.8834},{"date":"2022-06-10","close":39.1742},{"date":"2022-06-13","close":37.9805},{"date":"2022-06-14","close":37.7488},{"date":"2022-06-15","close":37.9735},{"date":"2022-06-16","close":37.1169},{"date":"2022-06-17","close":37.152},{"date":"2022-06-21","close":38.0016},{"date":"2022-06-22","close":38.128},{"date":"2022-06-23","close":38.5422},{"date":"2022-06-24","close":39.4059},{"date":"2022-06-27","close":39.4621},{"date":"2022-06-28","close":38.9425},{"date":"2022-06-29","close":38.9916},{"date":"2022-06-30","close":38.9355},{"date":"2022-07-01","close":39.412},{"date":"2022-07-05","close":39.135},{"date":"2022-07-06","close":39.3765},{"date":"2022-07-07","close":39.5114},{"date":"2022-07-08","close":39.4333},{"date":"2022-07-11","close":39.4972},{"date":"2022-07-12","close":39.2202},{"date":"2022-07-13","close":38.9788},{"date":"2022-07-14","close":38.9788},{"date":"2022-07-15","close":39.4333},{"date":"2022-07-18","close":39.1918},{"date":"2022-07-19","close":39.6818},{"date":"2022-07-20","close":39.6037},{"date":"2022-07-21","close":39.8025},{"date":"2022-07-22","close":39.9091},{"date":"2022-07-25","close":40.1292},{"date":"2022-07-26","close":40.1221},{"date":"2022-07-27","close":40.2925},{"date":"2022-07-28","close":40.7115},{"date":"2022-07-29","close":40.7825},{"date":"2022-08-01","close":40.6357},{"date":"2022-08-02","close":40.4638},{"date":"2022-08-03","close":40.5927},{"date":"2022-08-04","close":40.607},{"date":"2022-08-05","close":40.693},{"date":"2022-08-08","close":40.8219},{"date":"2022-08-09","close":40.915},{"date":"2022-08-10","close":41.0798},{"date":"2022-08-11","close":41.044},{"date":"2022-08-12","close":41.2732},{"date":"2022-08-15","close":41.3806},{"date":"2022-08-16","close":41.4236},{"date":"2022-08-17","close":41.3377},{"date":"2022-08-18","close":41.4236},{"date":"2022-08-19","close":41.3949},{"date":"2022-08-22","close":41.1084},{"date":"2022-08-23","close":40.9508},{"date":"2022-08-24","close":41.001},{"date":"2022-08-25","close":41.3663},{"date":"2022-08-26","close":40.5569},{"date":"2022-08-29","close":40.342},{"date":"2022-08-30","close":39.8907},{"date":"2022-08-31","close":39.5827},{"date":"2022-09-01","close":39.8497},{"date":"2022-09-02","close":39.4011},{"date":"2022-09-06","close":39.4517},{"date":"2022-09-07","close":40.0451},{"date":"2022-09-08","close":40.2767},{"date":"2022-09-09","close":40.6312},{"date":"2022-09-12","close":40.8411},{"date":"2022-09-13","close":39.5603},{"date":"2022-09-14","close":39.705},{"date":"2022-09-15","close":39.3866},{"date":"2022-09-16","close":39.2202},{"date":"2022-09-19","close":39.4445},{"date":"2022-09-20","close":39.0899},{"date":"2022-09-21","close":38.5906},{"date":"2022-09-22","close":38.417},{"date":"2022-09-23","close":38.0117},{"date":"2022-09-26","close":37.6427},{"date":"2022-09-27","close":37.3822},{"date":"2022-09-28","close":38.0334},{"date":"2022-09-29","close":37.5269},{"date":"2022-09-30","close":37.071},{"date":"2022-10-03","close":37.9483},{"date":"2022-10-04","close":38.6788},{"date":"2022-10-05","close":38.5839},{"date":"2022-10-06","close":38.1528},{"date":"2022-10-07","close":37.4881},{"date":"2022-10-10","close":37.437},{"date":"2022-10-11","close":37.3493},{"date":"2022-10-12","close":37.1667},{"date":"2022-10-13","close":37.8753},{"date":"2022-10-14","close":37.3493},{"date":"2022-10-17","close":37.9849},{"date":"2022-10-18","close":38.3501},{"date":"2022-10-19","close":38.0725},{"date":"2022-10-20","close":37.7073},{"date":"2022-10-21","close":38.299},{"date":"2022-10-24","close":38.7007},{"date":"2022-10-25","close":39.0294},{"date":"2022-10-26","close":39.1609},{"date":"2022-10-27","close":39.3143},{"date":"2022-10-28","close":39.906},{"date":"2022-10-31","close":39.8622},{"date":"2022-11-01","close":39.8223},{"date":"2022-11-02","close":39.4086},{"date":"2022-11-03","close":39.3569},{"date":"2022-11-04","close":39.741},{"date":"2022-11-07","close":40.007},{"date":"2022-11-08","close":40.2581},{"date":"2022-11-09","close":39.8297},{"date":"2022-11-10","close":40.7678},{"date":"2022-11-11","close":40.5536},{"date":"2022-11-14","close":40.5979},{"date":"2022-11-15","close":40.6718},{"date":"2022-11-16","close":40.7752},{"date":"2022-11-17","close":40.7456},{"date":"2022-11-18","close":41.0633},{"date":"2022-11-21","close":41.2923},{"date":"2022-11-22","close":41.5213},{"date":"2022-11-23","close":41.6099},{"date":"2022-11-25","close":41.7503},{"date":"2022-11-28","close":41.4917},{"date":"2022-11-29","close":41.4769},{"date":"2022-11-30","close":41.9423},{"date":"2022-12-01","close":41.905},{"date":"2022-12-02","close":41.9348},{"date":"2022-12-05","close":41.7556},{"date":"2022-12-06","close":41.4943},{"date":"2022-12-07","close":41.5167},{"date":"2022-12-08","close":41.7258},{"date":"2022-12-09","close":41.4794},{"date":"2022-12-12","close":41.9946},{"date":"2022-12-13","close":42.0618},{"date":"2022-12-14","close":41.9722},{"date":"2022-12-15","close":41.3001},{"date":"2022-12-16","close":40.9343},{"date":"2022-12-19","close":40.7028},{"date":"2022-12-20","close":40.7326},{"date":"2022-12-21","close":41.2404},{"date":"2022-12-22","close":40.9417},{"date":"2022-12-23","close":41.1956},{"date":"2022-12-27","close":41.2927},{"date":"2022-12-28","close":40.882},{"date":"2022-12-29","close":41.2993},{"date":"2022-12-30","close":41.1182},{"date":"2023-01-03","close":41.1031},{"date":"2023-01-04","close":41.3068},{"date":"2023-01-05","close":40.8843},{"date":"2023-01-06","close":41.6389},{"date":"2023-01-09","close":41.5181},{"date":"2023-01-10","close":41.6464},{"date":"2023-01-11","close":41.8803},{"date":"2023-01-12","close":41.9256},{"date":"2023-01-13","close":42.0312},{"date":"2023-01-17","close":41.9256},{"date":"2023-01-18","close":41.4502},{"date":"2023-01-19","close":41.2238},{"date":"2023-01-20","close":41.5106},{"date":"2023-01-23","close":41.5936},{"date":"2023-01-24","close":41.6464},{"date":"2023-01-25","close":41.6238},{"date":"2023-01-26","close":41.6464},{"date":"2023-01-27","close":41.5181},{"date":"2023-01-30","close":41.5181},{"date":"2023-01-31","close":41.8577},{"date":"2023-02-01","close":41.8683},{"date":"2023-02-02","close":41.7923},{"date":"2023-02-03","close":41.6021},{"date":"2023-02-06","close":41.6782},{"date":"2023-02-07","close":41.6934},{"date":"2023-02-08","close":41.5488},{"date":"2023-02-09","close":41.4043},{"date":"2023-02-10","close":41.6629},{"date":"2023-02-13","close":41.8836},{"date":"2023-02-14","close":41.7999},{"date":"2023-02-15","close":41.9064},{"date":"2023-02-16","close":41.6858},{"date":"2023-02-17","close":41.7618},{"date":"2023-02-21","close":41.313},{"date":"2023-02-22","close":41.1989},{"date":"2023-02-23","close":41.275},{"date":"2023-02-24","close":40.9631},{"date":"2023-02-27","close":41.0772},{"date":"2023-02-28","close":40.9175},{"date":"2023-03-01","close":40.7496},{"date":"2023-03-02","close":41.0639},{"date":"2023-03-03","close":41.4165},{"date":"2023-03-06","close":41.4778},{"date":"2023-03-07","close":40.9796},{"date":"2023-03-08","close":41.0102},{"date":"2023-03-09","close":40.5043},{"date":"2023-03-10","close":39.9601},{"date":"2023-03-13","close":40.0137},{"date":"2023-03-14","close":40.4966},{"date":"2023-03-15","close":40.2513},{"date":"2023-03-16","close":40.7189},{"date":"2023-03-17","close":40.2667},{"date":"2023-03-20","close":40.6346},{"date":"2023-03-21","close":40.9336},{"date":"2023-03-22","close":40.443},{"date":"2023-03-23","close":40.5196},{"date":"2023-03-24","close":40.8263},{"date":"2023-03-27","close":41.0102},{"date":"2023-03-28","close":41.0486},{"date":"2023-03-29","close":41.3935},{"date":"2023-03-30","close":41.5545},{"date":"2023-03-31","close":41.8534},{"date":"2023-04-03","close":41.9346},{"date":"2023-04-04","close":41.8264},{"date":"2023-04-05","close":41.9655},{"date":"2023-04-06","close":41.9964},{"date":"2023-04-10","close":42.0814},{"date":"2023-04-11","close":42.1973},{"date":"2023-04-12","close":42.2514},{"date":"2023-04-13","close":42.3983},{"date":"2023-04-14","close":42.3365},{"date":"2023-04-17","close":42.4292},{"date":"2023-04-18","close":42.4601},{"date":"2023-04-19","close":42.4678},{"date":"2023-04-20","close":42.4833},{"date":"2023-04-21","close":42.5683},{"date":"2023-04-24","close":42.6301},{"date":"2023-04-25","close":42.2514},{"date":"2023-04-26","close":41.9037},{"date":"2023-04-27","close":42.4988},{"date":"2023-04-28","close":42.8156},{"date":"2023-05-01","close":42.8896},{"date":"2023-05-02","close":42.6482},{"date":"2023-05-03","close":42.3678},{"date":"2023-05-04","close":42.1653},{"date":"2023-05-05","close":42.617},{"date":"2023-05-08","close":42.6014},{"date":"2023-05-09","close":42.4846},{"date":"2023-05-10","close":42.5859},{"date":"2023-05-11","close":42.5313},{"date":"2023-05-12","close":42.5547},{"date":"2023-05-15","close":42.6092},{"date":"2023-05-16","close":42.2588},{"date":"2023-05-17","close":42.6014},{"date":"2023-05-18","close":42.7105},{"date":"2023-05-19","close":42.7416},{"date":"2023-05-22","close":42.656},{"date":"2023-05-23","close":42.3055},{"date":"2023-05-24","close":41.9394},{"date":"2023-05-25","close":41.9706},{"date":"2023-05-26","close":42.1653},{"date":"2023-05-30","close":42.0952},{"date":"2023-05-31","close":42.0718},{"date":"2023-06-01","close":42.2796},{"date":"2023-06-02","close":42.6325},{"date":"2023-06-05","close":42.6639},{"date":"2023-06-06","close":42.5776},{"date":"2023-06-07","close":42.6639},{"date":"2023-06-08","close":42.7423},{"date":"2023-06-09","close":42.6874},{"date":"2023-06-12","close":42.7501},{"date":"2023-06-13","close":42.8207},{"date":"2023-06-14","close":42.7423},{"date":"2023-06-15","close":42.9697},{"date":"2023-06-16","close":43.0089},{"date":"2023-06-20","close":42.8677},{"date":"2023-06-21","close":42.9383},{"date":"2023-06-22","close":42.9461},{"date":"2023-06-23","close":42.8442},{"date":"2023-06-26","close":42.954},{"date":"2023-06-27","close":43.0951},{"date":"2023-06-28","close":43.0167},{"date":"2023-06-29","close":43.1735},{"date":"2023-06-30","close":43.3852},{"date":"2023-07-03","close":43.4081},{"date":"2023-07-05","close":43.3687},{"date":"2023-07-06","close":43.1714},{"date":"2023-07-07","close":43.0688},{"date":"2023-07-10","close":43.2976},{"date":"2023-07-11","close":43.4476},{"date":"2023-07-12","close":43.5897},{"date":"2023-07-13","close":43.5581},{"date":"2023-07-14","close":43.6607},{"date":"2023-07-17","close":43.708},{"date":"2023-07-18","close":43.7238},{"date":"2023-07-19","close":43.787},{"date":"2023-07-20","close":43.9369},{"date":"2023-07-21","close":44.1027},{"date":"2023-07-24","close":44.1342},{"date":"2023-07-25","close":44.0632},{"date":"2023-07-26","close":44.1263},{"date":"2023-07-27","close":43.9606},{"date":"2023-07-28","close":44.0553},{"date":"2023-07-31","close":44.1027},{"date":"2023-08-01","close":44.0868},{"date":"2023-08-02","close":43.9281},{"date":"2023-08-03","close":43.8726},{"date":"2023-08-04","close":43.7377},{"date":"2023-08-07","close":44.1265},{"date":"2023-08-08","close":43.9837},{"date":"2023-08-09","close":43.9123},{"date":"2023-08-10","close":43.9757},{"date":"2023-08-11","close":44.0471},{"date":"2023-08-14","close":44.1582},{"date":"2023-08-15","close":43.7377},{"date":"2023-08-16","close":43.4918},{"date":"2023-08-17","close":43.2458},{"date":"2023-08-18","close":43.2458},{"date":"2023-08-21","close":43.3252},{"date":"2023-08-22","close":43.2458},{"date":"2023-08-23","close":43.5711},{"date":"2023-08-24","close":43.23},{"date":"2023-08-25","close":43.5552},{"date":"2023-08-28","close":43.7615},{"date":"2023-08-29","close":44.0947},{"date":"2023-08-30","close":44.2137},{"date":"2023-08-31","close":44.1027},{"date":"2023-09-01","close":44.1889},{"date":"2023-09-05","close":43.9494},{"date":"2023-09-06","close":43.9494},{"date":"2023-09-07","close":44.0133},{"date":"2023-09-08","close":44.0452},{"date":"2023-09-11","close":44.2208},{"date":"2023-09-12","close":44.0452},{"date":"2023-09-13","close":44.125},{"date":"2023-09-14","close":44.3725},{"date":"2023-09-15","close":44.0532},{"date":"2023-09-18","close":44.125},{"date":"2023-09-19","close":44.0372},{"date":"2023-09-20","close":43.8855},{"date":"2023-09-21","close":43.2709},{"date":"2023-09-22","close":43.231},{"date":"2023-09-25","close":43.3348},{"date":"2023-09-26","close":42.784},{"date":"2023-09-27","close":42.7042},{"date":"2023-09-28","close":42.8878},{"date":"2023-09-29","close":42.7521},{"date":"2023-10-02","close":42.5616},{"date":"2023-10-03","close":42.1116},{"date":"2023-10-04","close":42.4652},{"date":"2023-10-05","close":42.2643},{"date":"2023-10-06","close":42.6018},{"date":"2023-10-09","close":42.8268},{"date":"2023-10-10","close":43.0679},{"date":"2023-10-11","close":43.2046},{"date":"2023-10-12","close":42.9715},{"date":"2023-10-13","close":42.9635},{"date":"2023-10-16","close":43.3412},{"date":"2023-10-17","close":43.4456},{"date":"2023-10-18","close":43.0278},{"date":"2023-10-19","close":42.7143},{"date":"2023-10-20","close":42.3366},{"date":"2023-10-23","close":42.1919},{"date":"2023-10-24","close":42.4813},{"date":"2023-10-25","close":42.0714},{"date":"2023-10-26","close":41.7419},{"date":"2023-10-27","close":41.3963},{"date":"2023-10-30","close":41.8866},{"date":"2023-10-31","close":42.2884},{"date":"2023-11-01","close":42.6679},{"date":"2023-11-02","close":43.1696},{"date":"2023-11-03","close":43.3638},{"date":"2023-11-06","close":43.469},{"date":"2023-11-07","close":43.3638},{"date":"2023-11-08","close":43.3961},{"date":"2023-11-09","close":43.1534},{"date":"2023-11-10","close":43.5337},{"date":"2023-11-13","close":43.5337},{"date":"2023-11-14","close":43.8574},{"date":"2023-11-15","close":43.8493},{"date":"2023-11-16","close":43.8412},{"date":"2023-11-17","close":43.914},{"date":"2023-11-20","close":43.9059},{"date":"2023-11-21","close":44.0435},{"date":"2023-11-22","close":44.1649},{"date":"2023-11-24","close":44.2539},{"date":"2023-11-27","close":44.1568},{"date":"2023-11-28","close":44.1487},{"date":"2023-11-29","close":44.1082},{"date":"2023-11-30","close":44.2701},{"date":"2023-12-01","close":44.4575},{"date":"2023-12-04","close":44.5064},{"date":"2023-12-05","close":44.319},{"date":"2023-12-06","close":44.3597},{"date":"2023-12-07","close":44.4005},{"date":"2023-12-08","close":44.3271},{"date":"2023-12-11","close":44.5797},{"date":"2023-12-12","close":44.7916},{"date":"2023-12-13","close":45.0443},{"date":"2023-12-14","close":44.8894},{"date":"2023-12-15","close":44.865},{"date":"2023-12-18","close":44.8487},{"date":"2023-12-19","close":44.9302},{"date":"2023-12-20","close":44.6776},{"date":"2023-12-21","close":44.865},{"date":"2023-12-22","close":44.9221},{"date":"2023-12-26","close":45.0198},{"date":"2023-12-27","close":45.0932},{"date":"2023-12-28","close":45.1573},{"date":"2023-12-29","close":45.1573},{"date":"2024-01-02","close":45.2722},{"date":"2024-01-03","close":45.0176},{"date":"2024-01-04","close":45.0012},{"date":"2024-01-05","close":44.9684},{"date":"2024-01-08","close":45.2722},{"date":"2024-01-09","close":45.2394},{"date":"2024-01-10","close":45.2887},{"date":"2024-01-11","close":45.2969},{"date":"2024-01-12","close":45.4201},{"date":"2024-01-16","close":45.3051},{"date":"2024-01-17","close":45.1326},{"date":"2024-01-18","close":45.3462},{"date":"2024-01-19","close":45.5515},{"date":"2024-01-22","close":45.7158},{"date":"2024-01-23","close":45.8718},{"date":"2024-01-24","close":45.6993},{"date":"2024-01-25","close":45.8965},{"date":"2024-01-26","close":45.9457},{"date":"2024-01-29","close":46.1182},{"date":"2024-01-30","close":46.2168},{"date":"2024-01-31","close":45.9622},{"date":"2024-02-01","close":46.4502},{"date":"2024-02-02","close":46.4007},{"date":"2024-02-05","close":46.186},{"date":"2024-02-06","close":46.2685},{"date":"2024-02-07","close":46.3676},{"date":"2024-02-08","close":46.3511},{"date":"2024-02-09","close":46.3676},{"date":"2024-02-12","close":46.3676},{"date":"2024-02-13","close":46.1282},{"date":"2024-02-14","close":46.3841},{"date":"2024-02-15","close":46.5328},{"date":"2024-02-16","close":46.4337},{"date":"2024-02-20","close":46.4585},{"date":"2024-02-21","close":46.6567},{"date":"2024-02-22","close":46.8714},{"date":"2024-02-23","close":46.9705},{"date":"2024-02-26","close":47.0035},{"date":"2024-02-27","close":46.987},{"date":"2024-02-28","close":47.0282},{"date":"2024-02-29","close":47.0448},{"date":"2024-03-01","close":47.1701},{"date":"2024-03-04","close":47.2282},{"date":"2024-03-05","close":47.1286},{"date":"2024-03-06","close":47.3113},{"date":"2024-03-07","close":47.4358},{"date":"2024-03-08","close":47.4026},{"date":"2024-03-11","close":47.3943},{"date":"2024-03-12","close":47.5603},{"date":"2024-03-13","close":47.6267},{"date":"2024-03-14","close":47.5935},{"date":"2024-03-15","close":47.303},{"date":"2024-03-18","close":47.4441},{"date":"2024-03-19","close":47.6516},{"date":"2024-03-20","close":47.7761},{"date":"2024-03-21","close":47.8343},{"date":"2024-03-22","close":47.7014},{"date":"2024-03-25","close":47.635},{"date":"2024-03-26","close":47.6682},{"date":"2024-03-27","close":47.9588},{"date":"2024-03-28","close":48.0335},{"date":"2024-04-01","close":47.8289},{"date":"2024-04-02","close":47.7287},{"date":"2024-04-03","close":47.6786},{"date":"2024-04-04","close":47.3445},{"date":"2024-04-05","close":47.6619},{"date":"2024-04-08","close":47.7704},{"date":"2024-04-09","close":47.7788},{"date":"2024-04-10","close":47.3362},{"date":"2024-04-11","close":47.4447},{"date":"2024-04-12","close":46.9353},{"date":"2024-04-15","close":46.5094},{"date":"2024-04-16","close":46.5177},{"date":"2024-04-17","close":46.4175},{"date":"2024-04-18","close":46.3256},{"date":"2024-04-19","close":46.3089},{"date":"2024-04-22","close":46.7014},{"date":"2024-04-23","close":47.0689},{"date":"2024-04-24","close":47.119},{"date":"2024-04-25","close":46.8601},{"date":"2024-04-26","close":47.0021},{"date":"2024-04-29","close":47.1357},{"date":"2024-04-30","close":46.7098},{"date":"2024-05-01","close":46.6224},{"date":"2024-05-02","close":46.782},{"date":"2024-05-03","close":47.0929},{"date":"2024-05-06","close":47.3533},{"date":"2024-05-07","close":47.5885},{"date":"2024-05-08","close":47.6809},{"date":"2024-05-09","close":47.9077},{"date":"2024-05-10","close":47.9665},{"date":"2024-05-13","close":47.9329},{"date":"2024-05-14","close":47.9665},{"date":"2024-05-15","close":48.0925},{"date":"2024-05-16","close":48.1093},{"date":"2024-05-17","close":48.2101},{"date":"2024-05-20","close":48.1513},{"date":"2024-05-21","close":48.0673},{"date":"2024-05-22","close":48.1009},{"date":"2024-05-23","close":47.8153},{"date":"2024-05-24","close":47.8153},{"date":"2024-05-28","close":47.5381},{"date":"2024-05-29","close":47.2777},{"date":"2024-05-30","close":47.2693},{"date":"2024-05-31","close":47.7397},{"date":"2024-06-03","close":47.5114},{"date":"2024-06-04","close":47.6213},{"date":"2024-06-05","close":47.7819},{"date":"2024-06-06","close":47.8327},{"date":"2024-06-07","close":47.7819},{"date":"2024-06-10","close":47.875},{"date":"2024-06-11","close":47.765},{"date":"2024-06-12","close":47.689},{"date":"2024-06-13","close":47.6044},{"date":"2024-06-14","close":47.5114},{"date":"2024-06-17","close":47.6129},{"date":"2024-06-18","close":47.6552},{"date":"2024-06-20","close":47.7904},{"date":"2024-06-21","close":47.9341},{"date":"2024-06-24","close":48.1455},{"date":"2024-06-25","close":47.9764},{"date":"2024-06-26","close":47.951},{"date":"2024-06-27","close":47.9679},{"date":"2024-06-28","close":47.9172},{"date":"2024-07-01","close":47.7131},{"date":"2024-07-02","close":47.7897},{"date":"2024-07-03","close":47.7387},{"date":"2024-07-05","close":47.9427},{"date":"2024-07-08","close":47.8237},{"date":"2024-07-09","close":47.7301},{"date":"2024-07-10","close":47.8237},{"date":"2024-07-11","close":48.1638},{"date":"2024-07-12","close":48.3934},{"date":"2024-07-15","close":48.3509},{"date":"2024-07-16","close":48.657},{"date":"2024-07-17","close":48.7506},{"date":"2024-07-18","close":48.521},{"date":"2024-07-19","close":48.2744},{"date":"2024-07-22","close":48.64},{"date":"2024-07-23","close":48.3934},{"date":"2024-07-24","close":47.9087},{"date":"2024-07-25","close":47.8917},{"date":"2024-07-26","close":48.4359},{"date":"2024-07-29","close":48.487},{"date":"2024-07-30","close":48.504},{"date":"2024-07-31","close":48.8781},{"date":"2024-08-01","close":48.7149},{"date":"2024-08-02","close":48.1765},{"date":"2024-08-05","close":46.9885},{"date":"2024-08-06","close":47.45},{"date":"2024-08-07","close":47.2449},{"date":"2024-08-08","close":48.0483},{"date":"2024-08-09","close":48.2106},{"date":"2024-08-12","close":48.1679},{"date":"2024-08-13","close":48.5696},{"date":"2024-08-14","close":48.7662},{"date":"2024-08-15","close":49.1935},{"date":"2024-08-16","close":49.2362},{"date":"2024-08-19","close":49.4157},{"date":"2024-08-20","close":49.4328},{"date":"2024-08-21","close":49.5695},{"date":"2024-08-22","close":49.4584},{"date":"2024-08-23","close":49.6635},{"date":"2024-08-26","close":49.8174},{"date":"2024-08-27","close":49.8687},{"date":"2024-08-28","close":49.8259},{"date":"2024-08-29","close":50.0396},{"date":"2024-08-30","close":50.2789},{"date":"2024-09-03","close":49.9863},{"date":"2024-09-04","close":50.0724},{"date":"2024-09-05","close":49.8486},{"date":"2024-09-06","close":49.5044},{"date":"2024-09-09","close":49.9949},{"date":"2024-09-10","close":50.081},{"date":"2024-09-11","close":50.21},{"date":"2024-09-12","close":50.3391},{"date":"2024-09-13","close":50.6231},{"date":"2024-09-16","close":50.8124},{"date":"2024-09-17","close":50.778},{"date":"2024-09-18","close":50.6403},{"date":"2024-09-19","close":50.9501},{"date":"2024-09-20","close":50.8984},{"date":"2024-09-23","close":51.0447},{"date":"2024-09-24","close":50.9845},{"date":"2024-09-25","close":50.8812},{"date":"2024-09-26","close":51.0447},{"date":"2024-09-27","close":51.1222},{"date":"2024-09-30","close":51.2082},{"date":"2024-10-01","close":51.2013},{"date":"2024-10-02","close":51.2706},{"date":"2024-10-03","close":51.028},{"date":"2024-10-04","close":51.2359},{"date":"2024-10-07","close":50.9674},{"date":"2024-10-08","close":51.0974},{"date":"2024-10-09","close":51.2966},{"date":"2024-10-10","close":51.2359},{"date":"2024-10-11","close":51.5045},{"date":"2024-10-14","close":51.721},{"date":"2024-10-15","close":51.5997},{"date":"2024-10-16","close":51.773},{"date":"2024-10-17","close":51.8336},{"date":"2024-10-18","close":51.8856},{"date":"2024-10-21","close":51.669},{"date":"2024-10-22","close":51.6257},{"date":"2024-10-23","close":51.5651},{"date":"2024-10-24","close":51.4438},{"date":"2024-10-25","close":51.3052},{"date":"2024-10-28","close":51.4178},{"date":"2024-10-29","close":51.3139},{"date":"2024-10-30","close":51.2359},{"date":"2024-10-31","close":50.8375},{"date":"2024-11-01","close":50.9726},{"date":"2024-11-04","close":50.9377},{"date":"2024-11-05","close":51.33},{"date":"2024-11-06","close":51.949},{"date":"2024-11-07","close":52.0187},{"date":"2024-11-08","close":52.3326},{"date":"2024-11-11","close":52.3762},{"date":"2024-11-12","close":52.2803},{"date":"2024-11-13","close":52.3239},{"date":"2024-11-14","close":52.1146},{"date":"2024-11-15","close":51.67},{"date":"2024-11-18","close":51.8095},{"date":"2024-11-19","close":51.7921},{"date":"2024-11-20","close":51.8531},{"date":"2024-11-21","close":52.228},{"date":"2024-11-22","close":52.4459},{"date":"2024-11-25","close":52.7423},{"date":"2024-11-26","close":52.8992},{"date":"2024-11-27","close":52.9079},{"date":"2024-11-29","close":53.03},{"date":"2024-12-02","close":52.9177},{"date":"2024-12-03","close":52.7334},{"date":"2024-12-04","close":52.8036},{"date":"2024-12-05","close":52.6456},{"date":"2024-12-06","close":52.5754},{"date":"2024-12-09","close":52.3648},{"date":"2024-12-10","close":52.3385},{"date":"2024-12-11","close":52.3209},{"date":"2024-12-12","close":52.2244},{"date":"2024-12-13","close":52.1542},{"date":"2024-12-16","close":51.9787},{"date":"2024-12-17","close":51.8734},{"date":"2024-12-18","close":50.6886},{"date":"2024-12-19","close":50.5833},{"date":"2024-12-20","close":51.0748},{"date":"2024-12-23","close":51.2415},{"date":"2024-12-24","close":51.6189},{"date":"2024-12-26","close":51.654},{"date":"2024-12-27","close":51.3029},{"date":"2024-12-30","close":50.8641},{"date":"2024-12-31","close":50.8332},{"date":"2025-01-02","close":50.7979},{"date":"2025-01-03","close":51.2308},{"date":"2025-01-06","close":51.169},{"date":"2025-01-07","close":50.9481},{"date":"2025-01-08","close":51.1513},{"date":"2025-01-10","close":50.4179},{"date":"2025-01-13","close":50.6035},{"date":"2025-01-14","close":50.8067},{"date":"2025-01-15","close":51.2485},{"date":"2025-01-16","close":51.4694},{"date":"2025-01-17","close":51.6903},{"date":"2025-01-21","close":52.0879},{"date":"2025-01-22","close":52.0172},{"date":"2025-01-23","close":52.2558},{"date":"2025-01-24","close":52.2205},{"date":"2025-01-27","close":52.3883},{"date":"2025-01-28","close":52.1144},{"date":"2025-01-29","close":52.0791},{"date":"2025-01-30","close":52.247},{"date":"2025-01-31","close":52.1056},{"date":"2025-02-03","close":52.031},{"date":"2025-02-04","close":52.0843},{"date":"2025-02-05","close":52.3686},{"date":"2025-02-06","close":52.4574},{"date":"2025-02-07","close":52.2353},{"date":"2025-02-10","close":52.5019},{"date":"2025-02-11","close":52.5996},{"date":"2025-02-12","close":52.4574},{"date":"2025-02-13","close":52.6707},{"date":"2025-02-14","close":52.5729},{"date":"2025-02-18","close":52.7329},{"date":"2025-02-19","close":53.0527},{"date":"2025-02-20","close":53.0527},{"date":"2025-02-21","close":52.5374},{"date":"2025-02-24","close":52.5108},{"date":"2025-02-25","close":52.6351},{"date":"2025-02-26","close":52.5019},{"date":"2025-02-27","close":52.1465},{"date":"2025-02-28","close":52.7862},{"date":"2025-03-03","close":52.436},{"date":"2025-03-04","close":51.7927},{"date":"2025-03-05","close":52.2662},{"date":"2025-03-06","close":51.6944},{"date":"2025-03-07","close":51.9982},{"date":"2025-03-10","close":51.2745},{"date":"2025-03-11","close":50.7027},{"date":"2025-03-12","close":50.6491},{"date":"2025-03-13","close":50.1845},{"date":"2025-03-14","close":50.8903},{"date":"2025-03-17","close":51.337},{"date":"2025-03-18","close":51.0154},{"date":"2025-03-19","close":51.2745},{"date":"2025-03-20","close":51.1673},{"date":"2025-03-21","close":51.0243},{"date":"2025-03-24","close":51.6319},{"date":"2025-03-25","close":51.5068},{"date":"2025-03-26","close":51.3817},{"date":"2025-03-27","close":51.2656},{"date":"2025-03-28","close":50.6402},{"date":"2025-03-31","close":51.0511},{"date":"2025-04-01","close":51.0853},{"date":"2025-04-02","close":51.2923},{"date":"2025-04-03","close":49.6815},{"date":"2025-04-04","close":46.9189},{"date":"2025-04-07","close":46.748},{"date":"2025-04-08","close":46.0191},{"date":"2025-04-09","close":49.3126},{"date":"2025-04-10","close":48.1068},{"date":"2025-04-11","close":48.5747},{"date":"2025-04-14","close":49.1956},{"date":"2025-04-15","close":49.0516},{"date":"2025-04-16","close":48.2417},{"date":"2025-04-17","close":48.3767},{"date":"2025-04-21","close":47.4319},{"date":"2025-04-22","close":48.4397},{"date":"2025-04-23","close":48.7817},{"date":"2025-04-24","close":49.3306},{"date":"2025-04-25","close":49.4746},{"date":"2025-04-28","close":49.5736},{"date":"2025-04-29","close":49.7445},{"date":"2025-04-30","close":50.0235},{"date":"2025-05-01","close":50.0217},{"date":"2025-05-02","close":50.5301},{"date":"2025-05-05","close":50.4847},{"date":"2025-05-06","close":50.2849},{"date":"2025-05-07","close":50.5482},{"date":"2025-05-08","close":50.5391},{"date":"2025-05-09","close":50.521},{"date":"2025-05-12","close":51.0021},{"date":"2025-05-13","close":50.866},{"date":"2025-05-14","close":50.5573},{"date":"2025-05-15","close":50.8024},{"date":"2025-05-16","close":51.0566},{"date":"2025-05-19","close":51.102},{"date":"2025-05-20","close":51.1111},{"date":"2025-05-21","close":50.7661},{"date":"2025-05-22","close":50.5936},{"date":"2025-05-23","close":50.403},{"date":"2025-05-27","close":50.9023},{"date":"2025-05-28","close":50.7479},{"date":"2025-05-29","close":50.8387},{"date":"2025-05-30","close":50.9204},{"date":"2025-06-02","close":50.9938},{"date":"2025-06-03","close":51.0946},{"date":"2025-06-04","close":51.1129},{"date":"2025-06-05","close":51.1221},{"date":"2025-06-06","close":51.3604},{"date":"2025-06-09","close":51.3513},{"date":"2025-06-10","close":51.5071},{"date":"2025-06-11","close":51.4979},{"date":"2025-06-12","close":51.7363},{"date":"2025-06-13","close":51.3696},{"date":"2025-06-16","close":51.5713},{"date":"2025-06-17","close":51.2138},{"date":"2025-06-18","close":51.0946},{"date":"2025-06-20","close":51.1038},{"date":"2025-06-23","close":51.4521},{"date":"2025-06-24","close":51.8554},{"date":"2025-06-25","close":51.6629},{"date":"2025-06-26","close":51.6996},{"date":"2025-06-27","close":51.9379},{"date":"2025-06-30","close":52.1121},{"date":"2025-07-01","close":52.4167},{"date":"2025-07-02","close":52.4444},{"date":"2025-07-03","close":52.5829},{"date":"2025-07-07","close":52.3521},{"date":"2025-07-08","close":52.4444},{"date":"2025-07-09","close":52.4813},{"date":"2025-07-10","close":52.5829},{"date":"2025-07-11","close":52.3983},{"date":"2025-07-14","close":52.4629},{"date":"2025-07-15","close":52.1213},{"date":"2025-07-16","close":52.306},{"date":"2025-07-17","close":52.6383},{"date":"2025-07-18","close":52.5921},{"date":"2025-07-21","close":52.4813},{"date":"2025-07-22","close":52.7583},{"date":"2025-07-23","close":52.8321},{"date":"2025-07-24","close":52.7768},{"date":"2025-07-25","close":52.9152},{"date":"2025-07-28","close":52.7768},{"date":"2025-07-29","close":52.421},{"date":"2025-07-30","close":52.1276},{"date":"2025-07-31","close":51.7974},{"date":"2025-08-01","close":51.3276},{"date":"2025-08-04","close":51.8999},{"date":"2025-08-05","close":51.5953},{"date":"2025-08-06","close":51.6784},{"date":"2025-08-07","close":51.5953},{"date":"2025-08-08","close":51.743},{"date":"2025-08-11","close":51.7245},{"date":"2025-08-12","close":52.0014},{"date":"2025-08-13","close":52.3152},{"date":"2025-08-14","close":52.2598},{"date":"2025-08-15","close":52.3244},{"date":"2025-08-18","close":52.3706},{"date":"2025-08-19","close":52.546},{"date":"2025-08-20","close":52.7029},{"date":"2025-08-21","close":52.4998},{"date":"2025-08-22","close":52.9521},{"date":"2025-08-25","close":52.6475},{"date":"2025-08-26","close":52.6936},{"date":"2025-08-27","close":52.7306},{"date":"2025-08-28","close":52.7859},{"date":"2025-08-29","close":52.749},{"date":"2025-09-02","close":52.6274},{"date":"2025-09-03","close":52.5624},{"date":"2025-09-04","close":52.7296},{"date":"2025-09-05","close":52.7482},{"date":"2025-09-08","close":52.7761},{"date":"2025-09-09","close":52.7203},{"date":"2025-09-10","close":52.8597},{"date":"2025-09-11","close":53.1848},{"date":"2025-09-12","close":52.8597},{"date":"2025-09-15","close":52.7854},{"date":"2025-09-16","close":52.7389},{"date":"2025-09-17","close":52.8783},{"date":"2025-09-18","close":52.8875},{"date":"2025-09-19","close":52.8225},{"date":"2025-09-22","close":52.7854},{"date":"2025-09-23","close":52.8039},{"date":"2025-09-24","close":52.8411},{"date":"2025-09-25","close":52.6274},{"date":"2025-09-26","close":52.8968},{"date":"2025-09-29","close":52.9154},{"date":"2025-09-30","close":53.0455},{"date":"2025-10-01","close":53.1486},{"date":"2025-10-02","close":53.1486},{"date":"2025-10-03","close":53.3169},{"date":"2025-10-06","close":53.2608},{"date":"2025-10-07","close":53.1673},{"date":"2025-10-08","close":53.2047},{"date":"2025-10-09","close":53.0551},{"date":"2025-10-10","close":52.354},{"date":"2025-10-13","close":52.8681},{"date":"2025-10-14","close":53.1767},{"date":"2025-10-15","close":53.1673},{"date":"2025-10-16","close":52.8307},{"date":"2025-10-17","close":53.158},{"date":"2025-10-20","close":53.4478},{"date":"2025-10-21","close":53.775},{"date":"2025-10-22","close":53.56},{"date":"2025-10-23","close":53.7189},{"date":"2025-10-24","close":53.7189},{"date":"2025-10-27","close":53.8498},{"date":"2025-10-28","close":53.5039},{"date":"2025-10-29","close":53.1954},{"date":"2025-10-30","close":53.2047},{"date":"2025-10-31","close":53.1767},{"date":"2025-11-03","close":53.0424},{"date":"2025-11-04","close":53.0424},{"date":"2025-11-05","close":53.1176},{"date":"2025-11-06","close":52.9107},{"date":"2025-11-07","close":53.0988},{"date":"2025-11-10","close":53.3528},{"date":"2025-11-11","close":53.7196},{"date":"2025-11-12","close":53.8795},{"date":"2025-11-13","close":53.4845},{"date":"2025-11-14","close":53.3716},{"date":"2025-11-17","close":53.0424},{"date":"2025-11-18","close":52.9483},{"date":"2025-11-19","close":52.9765},{"date":"2025-11-20","close":52.5344},{"date":"2025-11-21","close":53.2305},{"date":"2025-11-24","close":53.4657},{"date":"2025-11-25","close":54.03},{"date":"2025-11-26","close":54.2464},{"date":"2025-11-28","close":54.4721},{"date":"2025-12-01","close":54.1623},{"date":"2025-12-02","close":54.115},{"date":"2025-12-03","close":54.4179},{"date":"2025-12-04","close":54.399},{"date":"2025-12-05","close":54.3706},{"date":"2025-12-08","close":54.1244},{"date":"2025-12-09","close":53.9824},{"date":"2025-12-10","close":54.3516},{"date":"2025-12-11","close":54.7114},{"date":"2025-12-12","close":54.6546},{"date":"2025-12-15","close":54.6925},{"date":"2025-12-16","close":54.4558},{"date":"2025-12-17","close":54.1907},{"date":"2025-12-18","close":54.3516},{"date":"2025-12-19","close":54.4747},{"date":"2025-12-22","close":54.683},{"date":"2025-12-23","close":54.7398},{"date":"2025-12-24","close":54.8818},{"date":"2025-12-26","close":54.9291},{"date":"2025-12-29","close":54.8913},{"date":"2025-12-30","close":54.8913},{"date":"2025-12-31","close":54.595},{"date":"2026-01-02","close":54.6713},{"date":"2026-01-05","close":54.8144},{"date":"2026-01-06","close":55.2722},{"date":"2026-01-07","close":55.091},{"date":"2026-01-08","close":55.3581},{"date":"2026-01-09","close":55.5584},{"date":"2026-01-12","close":55.606},{"date":"2026-01-13","close":55.5584},{"date":"2026-01-14","close":55.6442},{"date":"2026-01-15","close":55.73},{"date":"2026-01-16","close":55.711},{"date":"2026-01-20","close":54.9575},{"date":"2026-01-21","close":55.5011},{"date":"2026-01-22","close":55.6442},{"date":"2026-01-23","close":55.6824},{"date":"2026-01-26","close":55.9017},{"date":"2026-01-27","close":55.8826},{"date":"2026-01-28","close":55.7205},{"date":"2026-01-29","close":55.8445},{"date":"2026-01-30","close":55.854},{"date":"2026-02-02","close":56.049},{"date":"2026-02-03","close":55.8955},{"date":"2026-02-04","close":56.2025},{"date":"2026-02-05","close":55.8763},{"date":"2026-02-06","close":56.711},{"date":"2026-02-09","close":56.663},{"date":"2026-02-10","close":56.807},{"date":"2026-02-11","close":56.8645},{"date":"2026-02-12","close":56.6151},{"date":"2026-02-13","close":56.9029},{"date":"2026-02-17","close":56.7974},{"date":"2026-02-18","close":56.9221},{"date":"2026-02-19","close":56.8549},{"date":"2026-02-20","close":57.0756},{"date":"2026-02-23","close":56.7494},{"date":"2026-02-24","close":57.0372},{"date":"2026-02-25","close":57.0948},{"date":"2026-02-26","close":57.1715},{"date":"2026-02-27","close":57.4498},{"date":"2026-03-02","close":57.3071},{"date":"2026-03-03","close":56.7763},{"date":"2026-03-04","close":57.0176},{"date":"2026-03-05","close":56.5737},{"date":"2026-03-06","close":56.0622},{"date":"2026-03-09","close":56.342},{"date":"2026-03-10","close":56.1587},{"date":"2026-03-11","close":55.9367},{"date":"2026-03-12","close":55.1839},{"date":"2026-03-13","close":55.0971},{"date":"2026-03-16","close":55.5796},{"date":"2026-03-17","close":55.6858},{"date":"2026-03-18","close":54.7882},{"date":"2026-03-19","close":54.7014},{"date":"2026-03-20","close":54.132},{"date":"2026-03-23","close":54.6049},{"date":"2026-03-24","close":54.5856},{"date":"2026-03-25","close":54.7496},{"date":"2026-03-26","close":54.2285},{"date":"2026-03-27","close":53.6108},{"date":"2026-03-30","close":53.7073},{"date":"2026-03-31","close":54.7014},{"date":"2026-04-01","close":54.8466},{"date":"2026-04-02","close":54.8855},{"date":"2026-04-06","close":55.1286},{"date":"2026-04-07","close":54.9536},{"date":"2026-04-08","close":56.0134},{"date":"2026-04-09","close":56.1981},{"date":"2026-04-10","close":55.9453},{"date":"2026-04-13","close":56.2565},{"date":"2026-04-14","close":56.237},{"date":"2026-04-15","close":56.0134},{"date":"2026-04-16","close":55.9939},{"date":"2026-04-17","close":56.1884},{"date":"2026-04-20","close":56.1592},{"date":"2026-04-21","close":55.9064},{"date":"2026-04-22","close":55.712},{"date":"2026-04-23","close":55.9939},{"date":"2026-04-24","close":55.7314},{"date":"2026-04-27","close":55.4689},{"date":"2026-04-28","close":55.5467},{"date":"2026-04-29","close":55.537},{"date":"2026-04-30","close":55.9939},{"date":"2026-05-01","close":55.6805},{"date":"2026-05-04","close":55.5335},{"date":"2026-05-05","close":55.3669},{"date":"2026-05-06","close":55.3473},{"date":"2026-05-07","close":55.1513},{"date":"2026-05-08","close":54.8377},{"date":"2026-05-11","close":54.7299},{"date":"2026-05-12","close":54.9553},{"date":"2026-05-13","close":54.8083},{"date":"2026-05-14","close":54.8671},{"date":"2026-05-15","close":54.7691},{"date":"2026-05-18","close":55.0043},{"date":"2026-05-19","close":54.9553},{"date":"2026-05-20","close":55.0533},{"date":"2026-05-21","close":54.9553},{"date":"2026-05-22","close":55.2003},{"date":"2026-05-26","close":55.0925},{"date":"2026-05-27","close":55.1513},{"date":"2026-05-28","close":55.0729},{"date":"2026-05-29","close":54.9161},{"date":"2026-06-01","close":54.592},{"date":"2026-06-02","close":54.6018},{"date":"2026-06-03","close":54.6808},{"date":"2026-06-04","close":54.9768},{"date":"2026-06-05","close":54.7893},{"date":"2026-06-08","close":54.6216},{"date":"2026-06-09","close":55.0656},{"date":"2026-06-10","close":54.5624},{"date":"2026-06-11","close":55.0656},{"date":"2026-06-12","close":55.3025},{"date":"2026-06-15","close":55.6281},{"date":"2026-06-16","close":55.8058},{"date":"2026-06-17","close":55.2531},{"date":"2026-06-18","close":55.3617},{"date":"2026-06-22","close":55.3321},{"date":"2026-06-23","close":55.0953},{"date":"2026-06-24","close":55.3222},{"date":"2026-06-25","close":55.3321},{"date":"2026-06-26","close":55.4209},{"date":"2026-06-29","close":55.6972},{"date":"2026-06-30","close":55.7367},{"date":"2026-07-01","close":55.7635},{"date":"2026-07-02","close":56.3498},{"date":"2026-07-06","close":56.3895},{"date":"2026-07-07","close":56.4988},{"date":"2026-07-08","close":56.161},{"date":"2026-07-09","close":56.2703},{"date":"2026-07-10","close":56.3994},{"date":"2026-07-13","close":56.3994},{"date":"2026-07-14","close":56.2206},{"date":"2026-07-15","close":56.2603},{"date":"2026-07-16","close":56.618},{"date":"2026-07-17","close":56.1908},{"date":"2026-07-20","close":56.0318},{"date":"2026-07-21","close":56.2603},{"date":"2026-07-22","close":56.2901},{"date":"2026-07-23","close":56.0616},{"date":"2026-07-24","close":56.4392},{"date":"2026-07-27","close":56.7273},{"date":"2026-07-28","close":57.1149},{"date":"2026-07-29","close":56.5584},{"date":"2026-07-30","close":56.8764},{"date":"2026-07-31","close":57.0652},{"date":"2026-08-03","close":57.35},{"date":"2026-08-04","close":57.35},{"date":"2026-08-05","close":57.51},{"date":"2026-08-06","close":57.59},{"date":"2026-08-07","close":57.58},{"date":"2026-08-10","close":57.64},{"date":"2026-08-11","close":57.79},{"date":"2026-08-12","close":57.84},{"date":"2026-08-13","close":57.92},{"date":"2026-08-14","close":58.02},{"date":"2026-08-17","close":57.78},{"date":"2026-08-18","close":57.83},{"date":"2026-08-19","close":57.96},{"date":"2026-08-20","close":57.72},{"date":"2026-08-21","close":57.92},{"date":"2026-08-24","close":58.09},{"date":"2026-08-25","close":58.14},{"date":"2026-08-26","close":58.16},{"date":"2026-08-27","close":57.85},{"date":"2026-08-28","close":57.79},{"date":"2026-08-31","close":57.5},{"date":"2026-09-01","close":57.0},{"date":"2026-09-02","close":57.19},{"date":"2026-09-03","close":57.43},{"date":"2026-09-04","close":57.22},{"date":"2026-09-08","close":56.87},{"date":"2026-09-09","close":56.54},{"date":"2026-09-10","close":56.26},{"date":"2026-09-11","close":56.65},{"date":"2026-09-14","close":56.51},{"date":"2026-09-15","close":56.19},{"date":"2026-09-16","close":55.93},{"date":"2026-09-17","close":56.23},{"date":"2026-09-18","close":56.24},{"date":"2026-09-21","close":56.65},{"date":"2026-09-22","close":56.74},{"date":"2026-09-23","close":56.58},{"date":"2026-09-24","close":56.53},{"date":"2026-09-25","close":56.76},{"date":"2026-09-28","close":56.1672},{"date":"2026-09-29","close":56.1473},{"date":"2026-09-30","close":55.879},{"date":"2026-10-01","close":55.93},{"date":"2026-10-02","close":56.1},{"date":"2026-10-05","close":56.29},{"date":"2026-10-06","close":56.54},{"date":"2026-10-07","close":56.45},{"date":"2026-10-08","close":56.67},{"date":"2026-10-09","close":56.77},{"date":"2026-10-12","close":56.96},{"date":"2026-10-13","close":56.93},{"date":"2026-10-14","close":56.87},{"date":"2026-10-15","close":57.16},{"date":"2026-10-16","close":57.04},{"date":"2026-10-19","close":57.06},{"date":"2026-10-20","close":57.36},{"date":"2026-10-21","close":57.35},{"date":"2026-10-22","close":57.29},{"date":"2026-10-23","close":56.85}],"chart_data":[{"date":"2024-10-24","open":51.66,"high":51.66,"low":51.37,"close":51.44,"volume":2427571,"rsi_14":55.22,"sma_20":59.4,"sma_60":58.38,"sma_120":57.55},{"date":"2024-10-25","open":51.64,"high":51.64,"low":51.25,"close":51.31,"volume":2625692,"rsi_14":59.07,"sma_20":59.39,"sma_60":58.42,"sma_120":57.57},{"date":"2024-10-28","open":51.5,"high":51.53,"low":51.4,"close":51.42,"volume":2601157,"rsi_14":58.69,"sma_20":59.38,"sma_60":58.47,"sma_120":57.6},{"date":"2024-10-29","open":51.38,"high":51.45,"low":51.21,"close":51.31,"volume":2637176,"rsi_14":50.5,"sma_20":59.38,"sma_60":58.54,"sma_120":57.62},{"date":"2024-10-30","open":51.3,"high":51.37,"low":51.16,"close":51.24,"volume":3314931,"rsi_14":50.0,"sma_20":59.38,"sma_60":58.6,"sma_120":57.64},{"date":"2024-10-31","open":51.17,"high":51.22,"low":50.84,"close":50.84,"volume":3278562,"rsi_14":32.42,"sma_20":59.37,"sma_60":58.66,"sma_120":57.65},{"date":"2024-11-01","open":51.05,"high":51.26,"low":50.95,"close":50.97,"volume":3243723,"rsi_14":21.3,"sma_20":59.34,"sma_60":58.7,"sma_120":57.66},{"date":"2024-11-04","open":50.98,"high":51.09,"low":50.78,"close":50.94,"volume":3134372,"rsi_14":22.33,"sma_20":59.32,"sma_60":58.73,"sma_120":57.67},{"date":"2024-11-05","open":51.01,"high":51.35,"low":50.86,"close":51.33,"volume":2983638,"rsi_14":30.74,"sma_20":59.31,"sma_60":58.77,"sma_120":57.69},{"date":"2024-11-06","open":52.09,"high":52.11,"low":51.71,"close":51.95,"volume":5059051,"rsi_14":45.76,"sma_20":59.33,"sma_60":58.82,"sma_120":57.7},{"date":"2024-11-07","open":52.04,"high":52.09,"low":51.96,"close":52.02,"volume":4734825,"rsi_14":46.13,"sma_20":59.36,"sma_60":58.86,"sma_120":57.72},{"date":"2024-11-08","open":52.1,"high":52.39,"low":52.1,"close":52.33,"volume":2982478,"rsi_14":56.17,"sma_20":59.39,"sma_60":58.9,"sma_120":57.75},{"date":"2024-11-11","open":52.33,"high":52.48,"low":52.32,"close":52.38,"volume":2751797,"rsi_14":57.79,"sma_20":59.4,"sma_60":58.94,"sma_120":57.77},{"date":"2024-11-12","open":52.39,"high":52.45,"low":52.25,"close":52.28,"volume":2931862,"rsi_14":57.05,"sma_20":59.42,"sma_60":58.98,"sma_120":57.79},{"date":"2024-11-13","open":52.36,"high":52.4,"low":52.25,"close":52.32,"volume":2667487,"rsi_14":60.4,"sma_20":59.44,"sma_60":59.02,"sma_120":57.82},{"date":"2024-11-14","open":52.36,"high":52.36,"low":52.08,"close":52.11,"volume":3388272,"rsi_14":58.84,"sma_20":59.43,"sma_60":59.05,"sma_120":57.84},{"date":"2024-11-15","open":52.02,"high":52.02,"low":51.57,"close":51.67,"volume":4671516,"rsi_14":48.71,"sma_20":59.4,"sma_60":59.07,"sma_120":57.86},{"date":"2024-11-18","open":51.7,"high":51.91,"low":51.6,"close":51.81,"volume":3547257,"rsi_14":52.69,"sma_20":59.39,"sma_60":59.09,"sma_120":57.89},{"date":"2024-11-19","open":51.6,"high":51.84,"low":51.43,"close":51.79,"volume":3730781,"rsi_14":53.76,"sma_20":59.38,"sma_60":59.11,"sma_120":57.92},{"date":"2024-11-20","open":51.82,"high":51.89,"low":51.51,"close":51.85,"volume":3304119,"rsi_14":62.87,"sma_20":59.38,"sma_60":59.13,"sma_120":57.94},{"date":"2024-11-21","open":52.07,"high":52.27,"low":51.8,"close":52.23,"volume":3310247,"rsi_14":71.95,"sma_20":59.4,"sma_60":59.16,"sma_120":57.97},{"date":"2024-11-22","open":52.31,"high":52.48,"low":52.31,"close":52.45,"volume":2764471,"rsi_14":74.79,"sma_20":59.45,"sma_60":59.18,"sma_120":58.0},{"date":"2024-11-25","open":52.66,"high":52.79,"low":52.6,"close":52.74,"volume":3258911,"rsi_14":73.96,"sma_20":59.51,"sma_60":59.21,"sma_120":58.04},{"date":"2024-11-26","open":52.89,"high":52.9,"low":52.71,"close":52.9,"volume":2687222,"rsi_14":69.12,"sma_20":59.58,"sma_60":59.25,"sma_120":58.07},{"date":"2024-11-27","open":52.92,"high":53.03,"low":52.88,"close":52.91,"volume":3214955,"rsi_14":68.35,"sma_20":59.66,"sma_60":59.3,"sma_120":58.1},{"date":"2024-11-29","open":52.96,"high":53.07,"low":52.92,"close":53.03,"volume":1642129,"rsi_14":65.62,"sma_20":59.76,"sma_60":59.34,"sma_120":58.14},{"date":"2024-12-02","open":53.12,"high":53.12,"low":52.77,"close":52.92,"volume":3195270,"rsi_14":53.62,"sma_20":59.86,"sma_60":59.39,"sma_120":58.17},{"date":"2024-12-03","open":52.95,"high":52.95,"low":52.71,"close":52.73,"volume":3223794,"rsi_14":51.91,"sma_20":59.94,"sma_60":59.42,"sma_120":58.2},{"date":"2024-12-04","open":52.87,"high":52.87,"low":52.71,"close":52.8,"volume":3378226,"rsi_14":52.37,"sma_20":60.0,"sma_60":59.46,"sma_120":58.23},{"date":"2024-12-05","open":52.8,"high":52.8,"low":52.62,"close":52.65,"volume":3567832,"rsi_14":53.38,"sma_20":60.02,"sma_60":59.48,"sma_120":58.27},{"date":"2024-12-06","open":52.7,"high":52.76,"low":52.55,"close":52.58,"volume":3082400,"rsi_14":61.94,"sma_20":60.04,"sma_60":59.51,"sma_120":58.3},{"date":"2024-12-09","open":52.68,"high":52.68,"low":52.34,"close":52.36,"volume":2997342,"rsi_14":54.35,"sma_20":60.02,"sma_60":59.52,"sma_120":58.32},{"date":"2024-12-10","open":52.42,"high":52.44,"low":52.15,"close":52.34,"volume":3432296,"rsi_14":54.15,"sma_20":60.0,"sma_60":59.53,"sma_120":58.35},{"date":"2024-12-11","open":52.41,"high":52.53,"low":52.31,"close":52.32,"volume":3082760,"rsi_14":52.57,"sma_20":59.98,"sma_60":59.54,"sma_120":58.37},{"date":"2024-12-12","open":52.32,"high":52.38,"low":52.21,"close":52.22,"volume":2880030,"rsi_14":41.67,"sma_20":59.95,"sma_60":59.55,"sma_120":58.39},{"date":"2024-12-13","open":52.24,"high":52.28,"low":52.13,"close":52.15,"volume":2862313,"rsi_14":33.63,"sma_20":59.93,"sma_60":59.56,"sma_120":58.42},{"date":"2024-12-16","open":52.22,"high":52.29,"low":51.98,"close":51.98,"volume":4001594,"rsi_14":19.62,"sma_20":59.93,"sma_60":59.56,"sma_120":58.44},{"date":"2024-12-17","open":51.95,"high":52.0,"low":51.78,"close":51.87,"volume":3452954,"rsi_14":11.33,"sma_20":59.92,"sma_60":59.55,"sma_120":58.46},{"date":"2024-12-18","open":51.86,"high":51.94,"low":50.64,"close":50.69,"volume":5557222,"rsi_14":6.53,"sma_20":59.83,"sma_60":59.53,"sma_120":58.47},{"date":"2024-12-19","open":50.96,"high":51.07,"low":50.55,"close":50.58,"volume":5691098,"rsi_14":2.39,"sma_20":59.74,"sma_60":59.5,"sma_120":58.48},{"date":"2024-12-20","open":50.45,"high":51.32,"low":50.36,"close":51.07,"volume":4077178,"rsi_14":18.93,"sma_20":59.66,"sma_60":59.49,"sma_120":58.5},{"date":"2024-12-23","open":51.0,"high":51.28,"low":50.74,"close":51.24,"volume":3467159,"rsi_14":24.7,"sma_20":59.57,"sma_60":59.47,"sma_120":58.51},{"date":"2024-12-24","open":51.3,"high":51.65,"low":51.19,"close":51.62,"volume":2024090,"rsi_14":31.81,"sma_20":59.48,"sma_60":59.46,"sma_120":58.53},{"date":"2024-12-26","open":51.51,"high":51.69,"low":51.42,"close":51.65,"volume":2238307,"rsi_14":34.17,"sma_20":59.39,"sma_60":59.45,"sma_120":58.56},{"date":"2024-12-27","open":51.48,"high":51.55,"low":51.04,"close":51.3,"volume":3716836,"rsi_14":31.36,"sma_20":59.28,"sma_60":59.44,"sma_120":58.58},{"date":"2024-12-30","open":50.94,"high":51.04,"low":50.56,"close":50.86,"volume":3864896,"rsi_14":29.4,"sma_20":59.14,"sma_60":59.42,"sma_120":58.59},{"date":"2024-12-31","open":50.99,"high":51.05,"low":50.67,"close":50.83,"volume":4012808,"rsi_14":26.81,"sma_20":59.0,"sma_60":59.4,"sma_120":58.6},{"date":"2025-01-02","open":51.12,"high":51.25,"low":50.53,"close":50.8,"volume":4518907,"rsi_14":26.7,"sma_20":58.87,"sma_60":59.38,"sma_120":58.6},{"date":"2025-01-03","open":51.04,"high":51.31,"low":50.86,"close":51.23,"volume":4147602,"rsi_14":34.55,"sma_20":58.76,"sma_60":59.36,"sma_120":58.61},{"date":"2025-01-06","open":51.35,"high":51.51,"low":51.07,"close":51.17,"volume":3621464,"rsi_14":34.62,"sma_20":58.66,"sma_60":59.34,"sma_120":58.62},{"date":"2025-01-07","open":51.26,"high":51.33,"low":50.8,"close":50.95,"volume":3792081,"rsi_14":34.27,"sma_20":58.54,"sma_60":59.31,"sma_120":58.62},{"date":"2025-01-08","open":50.96,"high":51.16,"low":50.77,"close":51.15,"volume":3253102,"rsi_14":38.04,"sma_20":58.45,"sma_60":59.29,"sma_120":58.63},{"date":"2025-01-10","open":50.92,"high":50.95,"low":50.36,"close":50.42,"volume":5904825,"rsi_14":42.36,"sma_20":58.33,"sma_60":59.24,"sma_120":58.63},{"date":"2025-01-13","open":50.15,"high":50.61,"low":50.1,"close":50.6,"volume":3238187,"rsi_14":46.04,"sma_20":58.21,"sma_60":59.2,"sma_120":58.63},{"date":"2025-01-14","open":50.74,"high":50.85,"low":50.46,"close":50.81,"volume":3406583,"rsi_14":41.94,"sma_20":58.11,"sma_60":59.17,"sma_120":58.64},{"date":"2025-01-15","open":51.36,"high":51.4,"low":51.07,"close":51.25,"volume":4146294,"rsi_14":45.81,"sma_20":58.04,"sma_60":59.13,"sma_120":58.65},{"date":"2025-01-16","open":51.31,"high":51.58,"low":51.18,"close":51.47,"volume":4379130,"rsi_14":43.62,"sma_20":57.99,"sma_60":59.11,"sma_120":58.67},{"date":"2025-01-17","open":51.75,"high":51.81,"low":51.66,"close":51.69,"volume":3850992,"rsi_14":46.15,"sma_20":57.96,"sma_60":59.09,"sma_120":58.68},{"date":"2025-01-21","open":51.86,"high":52.1,"low":51.86,"close":52.09,"volume":4218513,"rsi_14":55.18,"sma_20":58.02,"sma_60":59.08,"sma_120":58.69},{"date":"2025-01-22","open":52.21,"high":52.3,"low":51.98,"close":52.02,"volume":5405517,"rsi_14":60.56,"sma_20":58.08,"sma_60":59.07,"sma_120":58.71},{"date":"2025-01-23","open":52.04,"high":52.26,"low":51.96,"close":52.26,"volume":3279080,"rsi_14":69.4,"sma_20":58.12,"sma_60":59.06,"sma_120":58.72},{"date":"2025-01-24","open":52.23,"high":52.26,"low":52.11,"close":52.22,"volume":3398252,"rsi_14":69.4,"sma_20":58.16,"sma_60":59.06,"sma_120":58.74},{"date":"2025-01-27","open":51.87,"high":52.4,"low":51.44,"close":52.39,"volume":4970833,"rsi_14":67.01,"sma_20":58.18,"sma_60":59.06,"sma_120":58.77},{"date":"2025-01-28","open":52.44,"high":52.44,"low":52.1,"close":52.11,"volume":4396849,"rsi_14":63.08,"sma_20":58.19,"sma_60":59.05,"sma_120":58.8},{"date":"2025-01-29","open":52.13,"high":52.21,"low":51.99,"close":52.08,"volume":3954069,"rsi_14":66.49,"sma_20":58.21,"sma_60":59.05,"sma_120":58.83},{"date":"2025-01-30","open":52.14,"high":52.3,"low":52.02,"close":52.25,"volume":3373031,"rsi_14":66.15,"sma_20":58.27,"sma_60":59.06,"sma_120":58.86},{"date":"2025-01-31","open":52.34,"high":52.39,"low":52.06,"close":52.11,"volume":3787710,"rsi_14":80.13,"sma_20":58.34,"sma_60":59.07,"sma_120":58.88},{"date":"2025-02-03","open":51.6,"high":52.18,"low":51.51,"close":52.03,"volume":5064730,"rsi_14":69.14,"sma_20":58.4,"sma_60":59.07,"sma_120":58.9},{"date":"2025-02-04","open":52.08,"high":52.14,"low":51.93,"close":52.08,"volume":4054223,"rsi_14":67.5,"sma_20":58.43,"sma_60":59.06,"sma_120":58.92},{"date":"2025-02-05","open":52.16,"high":52.37,"low":52.0,"close":52.37,"volume":4346730,"rsi_14":65.56,"sma_20":58.48,"sma_60":59.05,"sma_120":58.94},{"date":"2025-02-06","open":52.45,"high":52.53,"low":52.27,"close":52.46,"volume":3337554,"rsi_14":63.76,"sma_20":58.55,"sma_60":59.04,"sma_120":58.95},{"date":"2025-02-07","open":52.47,"high":52.55,"low":52.16,"close":52.24,"volume":4162917,"rsi_14":55.05,"sma_20":58.59,"sma_60":59.02,"sma_120":58.96},{"date":"2025-02-10","open":52.4,"high":52.5,"low":52.25,"close":52.5,"volume":3219048,"rsi_14":52.57,"sma_20":58.7,"sma_60":59.01,"sma_120":58.98},{"date":"2025-02-11","open":52.44,"high":52.6,"low":52.32,"close":52.6,"volume":3655083,"rsi_14":56.0,"sma_20":58.79,"sma_60":58.99,"sma_120":58.99},{"date":"2025-02-12","open":52.32,"high":52.5,"low":52.21,"close":52.46,"volume":3831282,"rsi_14":48.11,"sma_20":58.87,"sma_60":58.98,"sma_120":59.0},{"date":"2025-02-13","open":52.54,"high":52.69,"low":52.38,"close":52.67,"volume":3579874,"rsi_14":53.17,"sma_20":58.93,"sma_60":58.97,"sma_120":59.01},{"date":"2025-02-14","open":52.72,"high":52.75,"low":52.55,"close":52.57,"volume":3153319,"rsi_14":47.83,"sma_20":58.98,"sma_60":58.97,"sma_120":59.02},{"date":"2025-02-18","open":52.62,"high":52.73,"low":52.45,"close":52.73,"volume":4055951,"rsi_14":57.03,"sma_20":59.02,"sma_60":58.97,"sma_120":59.03},{"date":"2025-02-19","open":52.78,"high":53.05,"low":52.7,"close":53.05,"volume":3060736,"rsi_14":63.05,"sma_20":59.06,"sma_60":58.97,"sma_120":59.04},{"date":"2025-02-20","open":53.0,"high":53.07,"low":52.79,"close":53.05,"volume":3368873,"rsi_14":60.51,"sma_20":59.1,"sma_60":58.97,"sma_120":59.05},{"date":"2025-02-21","open":53.04,"high":53.05,"low":52.45,"close":52.54,"volume":3780487,"rsi_14":52.52,"sma_20":59.1,"sma_60":58.96,"sma_120":59.06},{"date":"2025-02-24","open":52.7,"high":52.79,"low":52.46,"close":52.51,"volume":7947309,"rsi_14":59.64,"sma_20":59.1,"sma_60":58.94,"sma_120":59.06},{"date":"2025-02-25","open":52.57,"high":52.75,"low":52.32,"close":52.64,"volume":6524790,"rsi_14":60.76,"sma_20":59.1,"sma_60":58.92,"sma_120":59.07},{"date":"2025-02-26","open":52.82,"high":52.88,"low":52.36,"close":52.5,"volume":4041262,"rsi_14":52.77,"sma_20":59.1,"sma_60":58.9,"sma_120":59.08},{"date":"2025-02-27","open":52.63,"high":52.8,"low":52.12,"close":52.15,"volume":4380774,"rsi_14":44.19,"sma_20":59.09,"sma_60":58.86,"sma_120":59.08},{"date":"2025-02-28","open":52.32,"high":52.82,"low":51.98,"close":52.79,"volume":4180109,"rsi_14":58.91,"sma_20":59.11,"sma_60":58.84,"sma_120":59.09},{"date":"2025-03-03","open":52.96,"high":53.03,"low":52.14,"close":52.44,"volume":5650606,"rsi_14":44.87,"sma_20":59.09,"sma_60":58.81,"sma_120":59.1},{"date":"2025-03-04","open":52.22,"high":52.41,"low":51.66,"close":51.79,"volume":5678640,"rsi_14":36.36,"sma_20":59.06,"sma_60":58.78,"sma_120":59.1},{"date":"2025-03-05","open":51.82,"high":52.42,"low":51.61,"close":52.27,"volume":5587551,"rsi_14":44.47,"sma_20":59.06,"sma_60":58.75,"sma_120":59.1},{"date":"2025-03-06","open":51.84,"high":52.07,"low":51.44,"close":51.69,"volume":5140529,"rsi_14":36.55,"sma_20":59.0,"sma_60":58.71,"sma_120":59.1},{"date":"2025-03-07","open":51.63,"high":52.1,"low":51.35,"close":52.0,"volume":4748164,"rsi_14":41.2,"sma_20":58.96,"sma_60":58.68,"sma_120":59.1},{"date":"2025-03-10","open":51.51,"high":51.78,"low":50.88,"close":51.27,"volume":7741756,"rsi_14":34.04,"sma_20":58.89,"sma_60":58.65,"sma_120":59.08},{"date":"2025-03-11","open":51.2,"high":51.24,"low":50.43,"close":50.7,"volume":5371848,"rsi_14":26.95,"sma_20":58.77,"sma_60":58.6,"sma_120":59.06},{"date":"2025-03-12","open":50.96,"high":51.01,"low":50.27,"close":50.65,"volume":4401241,"rsi_14":26.7,"sma_20":58.65,"sma_60":58.55,"sma_120":59.05},{"date":"2025-03-13","open":50.6,"high":50.67,"low":50.01,"close":50.18,"volume":4135309,"rsi_14":26.95,"sma_20":58.51,"sma_60":58.49,"sma_120":59.02},{"date":"2025-03-14","open":50.47,"high":50.93,"low":50.31,"close":50.89,"volume":3415783,"rsi_14":35.1,"sma_20":58.39,"sma_60":58.45,"sma_120":59.0},{"date":"2025-03-17","open":50.88,"high":51.5,"low":50.86,"close":51.34,"volume":4088630,"rsi_14":38.2,"sma_20":58.3,"sma_60":58.42,"sma_120":58.99},{"date":"2025-03-18","open":51.3,"high":51.3,"low":50.82,"close":51.02,"volume":3315566,"rsi_14":37.16,"sma_20":58.19,"sma_60":58.39,"sma_120":58.97},{"date":"2025-03-19","open":51.04,"high":51.49,"low":50.92,"close":51.27,"volume":3958270,"rsi_14":41.49,"sma_20":58.08,"sma_60":58.38,"sma_120":58.96},{"date":"2025-03-20","open":51.04,"high":51.41,"low":50.95,"close":51.17,"volume":3209792,"rsi_14":34.8,"sma_20":57.95,"sma_60":58.38,"sma_120":58.94},{"date":"2025-03-21","open":50.93,"high":51.09,"low":50.68,"close":51.02,"volume":3023870,"rsi_14":37.81,"sma_20":57.85,"sma_60":58.36,"sma_120":58.92},{"date":"2025-03-24","open":51.37,"high":51.67,"low":51.33,"close":51.63,"volume":3273767,"rsi_14":48.6,"sma_20":57.79,"sma_60":58.35,"sma_120":58.91},{"date":"2025-03-25","open":51.69,"high":51.71,"low":51.32,"close":51.51,"volume":3866356,"rsi_14":42.98,"sma_20":57.71,"sma_60":58.33,"sma_120":58.89},{"date":"2025-03-26","open":51.52,"high":51.61,"low":51.23,"close":51.38,"volume":3521107,"rsi_14":46.85,"sma_20":57.63,"sma_60":58.31,"sma_120":58.88},{"date":"2025-03-27","open":51.34,"high":51.5,"low":51.14,"close":51.27,"volume":3692243,"rsi_14":42.32,"sma_20":57.56,"sma_60":58.29,"sma_120":58.87},{"date":"2025-03-28","open":51.28,"high":51.28,"low":50.59,"close":50.64,"volume":3734125,"rsi_14":43.21,"sma_20":57.43,"sma_60":58.27,"sma_120":58.85},{"date":"2025-03-31","open":50.32,"high":51.21,"low":50.19,"close":51.05,"volume":3904344,"rsi_14":53.86,"sma_20":57.35,"sma_60":58.26,"sma_120":58.83},{"date":"2025-04-01","open":50.9,"high":51.2,"low":50.62,"close":51.09,"volume":3464902,"rsi_14":50.75,"sma_20":57.29,"sma_60":58.25,"sma_120":58.81},{"date":"2025-04-02","open":50.76,"high":51.41,"low":50.72,"close":51.29,"volume":4390900,"rsi_14":58.19,"sma_20":57.21,"sma_60":58.23,"sma_120":58.8},{"date":"2025-04-03","open":50.3,"high":50.62,"low":49.62,"close":49.68,"volume":9676229,"rsi_14":35.58,"sma_20":57.08,"sma_60":58.19,"sma_120":58.76},{"date":"2025-04-04","open":48.7,"high":48.89,"low":46.88,"close":46.92,"volume":15139222,"rsi_14":19.21,"sma_20":56.78,"sma_60":58.1,"sma_120":58.7},{"date":"2025-04-07","open":45.39,"high":48.15,"low":44.94,"close":46.75,"volume":14256419,"rsi_14":19.6,"sma_20":56.51,"sma_60":58.0,"sma_120":58.64},{"date":"2025-04-08","open":47.97,"high":48.2,"low":45.38,"close":46.02,"volume":12095448,"rsi_14":15.24,"sma_20":56.23,"sma_60":57.9,"sma_120":58.57},{"date":"2025-04-09","open":45.68,"high":49.53,"low":45.48,"close":49.31,"volume":10408336,"rsi_14":40.14,"sma_20":56.13,"sma_60":57.86,"sma_120":58.53},{"date":"2025-04-10","open":48.73,"high":48.73,"low":46.77,"close":48.11,"volume":6149898,"rsi_14":36.69,"sma_20":56.0,"sma_60":57.79,"sma_120":58.48},{"date":"2025-04-11","open":47.95,"high":48.79,"low":47.56,"close":48.57,"volume":4556529,"rsi_14":35.94,"sma_20":55.85,"sma_60":57.72,"sma_120":58.43},{"date":"2025-04-14","open":49.22,"high":49.39,"low":48.75,"close":49.2,"volume":5232370,"rsi_14":39.43,"sma_20":55.71,"sma_60":57.66,"sma_120":58.39},{"date":"2025-04-15","open":49.28,"high":49.47,"low":48.97,"close":49.05,"volume":5092975,"rsi_14":39.38,"sma_20":55.58,"sma_60":57.6,"sma_120":58.34},{"date":"2025-04-16","open":48.8,"high":49.02,"low":47.93,"close":48.24,"volume":5053341,"rsi_14":37.34,"sma_20":55.39,"sma_60":57.51,"sma_120":58.29},{"date":"2025-04-17","open":48.37,"high":48.74,"low":48.12,"close":48.38,"volume":5094865,"rsi_14":39.82,"sma_20":55.21,"sma_60":57.42,"sma_120":58.24},{"date":"2025-04-21","open":48.08,"high":48.12,"low":46.94,"close":47.43,"volume":6315453,"rsi_14":35.16,"sma_20":54.99,"sma_60":57.32,"sma_120":58.19},{"date":"2025-04-22","open":47.89,"high":48.53,"low":47.81,"close":48.44,"volume":4046309,"rsi_14":40.62,"sma_20":54.79,"sma_60":57.23,"sma_120":58.14},{"date":"2025-04-23","open":49.25,"high":49.53,"low":48.66,"close":48.78,"volume":5948982,"rsi_14":41.19,"sma_20":54.62,"sma_60":57.14,"sma_120":58.1},{"date":"2025-04-24","open":48.96,"high":49.39,"low":48.81,"close":49.33,"volume":3714245,"rsi_14":48.67,"sma_20":54.49,"sma_60":57.07,"sma_120":58.06},{"date":"2025-04-25","open":49.36,"high":49.48,"low":49.07,"close":49.47,"volume":3711215,"rsi_14":62.1,"sma_20":54.37,"sma_60":57.01,"sma_120":58.03},{"date":"2025-04-28","open":49.58,"high":49.71,"low":49.24,"close":49.57,"volume":4467893,"rsi_14":63.46,"sma_20":54.29,"sma_60":56.94,"sma_120":58.0},{"date":"2025-04-29","open":49.5,"high":49.85,"low":49.39,"close":49.74,"volume":8374721,"rsi_14":68.75,"sma_20":54.2,"sma_60":56.88,"sma_120":57.97},{"date":"2025-04-30","open":49.6,"high":50.13,"low":49.25,"close":50.02,"volume":6345896,"rsi_14":55.14,"sma_20":54.14,"sma_60":56.83,"sma_120":57.95},{"date":"2025-05-01","open":50.39,"high":50.43,"low":49.94,"close":50.02,"volume":6550669,"rsi_14":61.99,"sma_20":54.04,"sma_60":56.77,"sma_120":57.92},{"date":"2025-05-02","open":50.32,"high":50.59,"low":50.3,"close":50.53,"volume":4805276,"rsi_14":62.21,"sma_20":54.06,"sma_60":56.72,"sma_120":57.88},{"date":"2025-05-05","open":50.49,"high":50.63,"low":50.36,"close":50.48,"volume":4856789,"rsi_14":57.53,"sma_20":54.24,"sma_60":56.66,"sma_120":57.85},{"date":"2025-05-06","open":50.35,"high":50.48,"low":50.18,"close":50.28,"volume":3026012,"rsi_14":56.98,"sma_20":54.41,"sma_60":56.6,"sma_120":57.81},{"date":"2025-05-07","open":50.44,"high":50.64,"low":50.33,"close":50.55,"volume":3774192,"rsi_14":68.19,"sma_20":54.64,"sma_60":56.55,"sma_120":57.78},{"date":"2025-05-08","open":50.66,"high":50.77,"low":50.5,"close":50.54,"volume":4082893,"rsi_14":67.21,"sma_20":54.68,"sma_60":56.49,"sma_120":57.74},{"date":"2025-05-09","open":50.64,"high":50.66,"low":50.48,"close":50.52,"volume":3594101,"rsi_14":82.52,"sma_20":54.79,"sma_60":56.43,"sma_120":57.7},{"date":"2025-05-12","open":51.0,"high":51.02,"low":50.87,"close":51.0,"volume":8093257,"rsi_14":79.9,"sma_20":54.9,"sma_60":56.38,"sma_120":57.67},{"date":"2025-05-13","open":51.07,"high":51.07,"low":50.85,"close":50.87,"volume":5831219,"rsi_14":74.59,"sma_20":54.97,"sma_60":56.33,"sma_120":57.65},{"date":"2025-05-14","open":50.86,"high":50.86,"low":50.54,"close":50.56,"volume":7635595,"rsi_14":62.68,"sma_20":55.03,"sma_60":56.27,"sma_120":57.62},{"date":"2025-05-15","open":50.61,"high":50.82,"low":50.58,"close":50.8,"volume":3605110,"rsi_14":63.84,"sma_20":55.14,"sma_60":56.2,"sma_120":57.59},{"date":"2025-05-16","open":50.93,"high":51.07,"low":50.77,"close":51.06,"volume":3513891,"rsi_14":65.5,"sma_20":55.27,"sma_60":56.14,"sma_120":57.56},{"date":"2025-05-19","open":50.93,"high":51.15,"low":50.92,"close":51.1,"volume":4816340,"rsi_14":64.15,"sma_20":55.45,"sma_60":56.1,"sma_120":57.53},{"date":"2025-05-20","open":51.14,"high":51.18,"low":51.07,"close":51.11,"volume":3773851,"rsi_14":60.86,"sma_20":55.57,"sma_60":56.05,"sma_120":57.5},{"date":"2025-05-21","open":51.07,"high":51.08,"low":50.74,"close":50.77,"volume":6390248,"rsi_14":62.97,"sma_20":55.66,"sma_60":56.0,"sma_120":57.46},{"date":"2025-05-22","open":50.76,"high":50.77,"low":50.47,"close":50.59,"volume":6253201,"rsi_14":51.25,"sma_20":55.7,"sma_60":55.94,"sma_120":57.42},{"date":"2025-05-23","open":50.33,"high":50.52,"low":50.22,"close":50.4,"volume":4901909,"rsi_14":48.47,"sma_20":55.73,"sma_60":55.89,"sma_120":57.37},{"date":"2025-05-27","open":50.77,"high":50.92,"low":50.6,"close":50.9,"volume":4309967,"rsi_14":60.37,"sma_20":55.78,"sma_60":55.83,"sma_120":57.33},{"date":"2025-05-28","open":50.93,"high":50.99,"low":50.68,"close":50.75,"volume":5145265,"rsi_14":53.48,"sma_20":55.81,"sma_60":55.78,"sma_120":57.3},{"date":"2025-05-29","open":50.84,"high":50.89,"low":50.58,"close":50.84,"volume":7034030,"rsi_14":55.08,"sma_20":55.83,"sma_60":55.75,"sma_120":57.26},{"date":"2025-05-30","open":50.81,"high":50.98,"low":50.61,"close":50.92,"volume":5182101,"rsi_14":56.63,"sma_20":55.88,"sma_60":55.71,"sma_120":57.23},{"date":"2025-06-02","open":50.86,"high":50.99,"low":50.55,"close":50.99,"volume":5603219,"rsi_14":41.54,"sma_20":55.88,"sma_60":55.67,"sma_120":57.19},{"date":"2025-06-03","open":50.97,"high":51.12,"low":50.83,"close":51.09,"volume":5441943,"rsi_14":45.48,"sma_20":55.88,"sma_60":55.63,"sma_120":57.16},{"date":"2025-06-04","open":51.2,"high":51.26,"low":51.1,"close":51.11,"volume":5053963,"rsi_14":51.21,"sma_20":55.9,"sma_60":55.61,"sma_120":57.13},{"date":"2025-06-05","open":51.24,"high":51.25,"low":51.01,"close":51.12,"volume":4327078,"rsi_14":46.39,"sma_20":55.91,"sma_60":55.59,"sma_120":57.09},{"date":"2025-06-06","open":51.3,"high":51.4,"low":51.25,"close":51.36,"volume":3867269,"rsi_14":45.98,"sma_20":55.92,"sma_60":55.58,"sma_120":57.06},{"date":"2025-06-09","open":51.42,"high":51.49,"low":51.25,"close":51.35,"volume":5841290,"rsi_14":44.75,"sma_20":55.94,"sma_60":55.58,"sma_120":57.04},{"date":"2025-06-10","open":51.42,"high":51.55,"low":51.36,"close":51.51,"volume":4094483,"rsi_14":47.99,"sma_20":55.94,"sma_60":55.56,"sma_120":57.01},{"date":"2025-06-11","open":51.56,"high":51.6,"low":51.38,"close":51.5,"volume":4513361,"rsi_14":55.51,"sma_20":55.95,"sma_60":55.54,"sma_120":56.98},{"date":"2025-06-12","open":51.5,"high":51.74,"low":51.45,"close":51.74,"volume":4224700,"rsi_14":64.61,"sma_20":55.99,"sma_60":55.53,"sma_120":56.96},{"date":"2025-06-13","open":51.47,"high":51.65,"low":51.25,"close":51.37,"volume":5395215,"rsi_14":59.92,"sma_20":55.99,"sma_60":55.51,"sma_120":56.95},{"date":"2025-06-16","open":51.55,"high":51.75,"low":51.5,"close":51.57,"volume":3252265,"rsi_14":54.15,"sma_20":55.99,"sma_60":55.49,"sma_120":56.93},{"date":"2025-06-17","open":51.51,"high":51.55,"low":51.17,"close":51.21,"volume":4508136,"rsi_14":49.4,"sma_20":55.97,"sma_60":55.47,"sma_120":56.92},{"date":"2025-06-18","open":51.29,"high":51.4,"low":51.07,"close":51.09,"volume":3515751,"rsi_14":44.88,"sma_20":55.94,"sma_60":55.44,"sma_120":56.89},{"date":"2025-06-20","open":51.31,"high":51.33,"low":51.03,"close":51.1,"volume":3833909,"rsi_14":43.09,"sma_20":55.94,"sma_60":55.41,"sma_120":56.87},{"date":"2025-06-23","open":51.19,"high":51.49,"low":50.94,"close":51.45,"volume":4095928,"rsi_14":60.5,"sma_20":55.96,"sma_60":55.38,"sma_120":56.84},{"date":"2025-06-24","open":51.68,"high":51.9,"low":51.61,"close":51.86,"volume":4119498,"rsi_14":65.31,"sma_20":56.01,"sma_60":55.37,"sma_120":56.83},{"date":"2025-06-25","open":51.9,"high":51.9,"low":51.62,"close":51.66,"volume":3733162,"rsi_14":60.34,"sma_20":56.02,"sma_60":55.36,"sma_120":56.82},{"date":"2025-06-26","open":51.77,"high":51.77,"low":51.57,"close":51.7,"volume":4210221,"rsi_14":60.75,"sma_20":56.05,"sma_60":55.35,"sma_120":56.81},{"date":"2025-06-27","open":51.85,"high":52.05,"low":51.77,"close":51.94,"volume":4168564,"rsi_14":60.75,"sma_20":56.08,"sma_60":55.35,"sma_120":56.8},{"date":"2025-06-30","open":52.02,"high":52.11,"low":51.93,"close":52.11,"volume":5880208,"rsi_14":63.34,"sma_20":56.12,"sma_60":55.35,"sma_120":56.79},{"date":"2025-07-01","open":52.15,"high":52.48,"low":52.05,"close":52.42,"volume":5303517,"rsi_14":59.8,"sma_20":56.18,"sma_60":55.37,"sma_120":56.78},{"date":"2025-07-02","open":52.42,"high":52.45,"low":52.28,"close":52.44,"volume":4569471,"rsi_14":60.4,"sma_20":56.23,"sma_60":55.45,"sma_120":56.77},{"date":"2025-07-03","open":52.54,"high":52.6,"low":52.44,"close":52.58,"volume":4004542,"rsi_14":58.9,"sma_20":56.29,"sma_60":55.53,"sma_120":56.77},{"date":"2025-07-07","open":52.53,"high":52.54,"low":52.22,"close":52.35,"volume":5618609,"rsi_14":62.09,"sma_20":56.34,"sma_60":55.63,"sma_120":56.76},{"date":"2025-07-08","open":52.42,"high":52.53,"low":52.33,"close":52.44,"volume":3907132,"rsi_14":60.38,"sma_20":56.38,"sma_60":55.66,"sma_120":56.76},{"date":"2025-07-09","open":52.52,"high":52.52,"low":52.32,"close":52.48,"volume":4565572,"rsi_14":71.3,"sma_20":56.42,"sma_60":55.72,"sma_120":56.75},{"date":"2025-07-10","open":52.51,"high":52.68,"low":52.44,"close":52.58,"volume":3766506,"rsi_14":76.75,"sma_20":56.46,"sma_60":55.77,"sma_120":56.74},{"date":"2025-07-11","open":52.47,"high":52.48,"low":52.32,"close":52.4,"volume":3578630,"rsi_14":70.45,"sma_20":56.49,"sma_60":55.8,"sma_120":56.73},{"date":"2025-07-14","open":52.36,"high":52.48,"low":52.29,"close":52.46,"volume":3811470,"rsi_14":66.2,"sma_20":56.51,"sma_60":55.84,"sma_120":56.72},{"date":"2025-07-15","open":52.48,"high":52.48,"low":52.11,"close":52.12,"volume":4618962,"rsi_14":47.37,"sma_20":56.53,"sma_60":55.89,"sma_120":56.7},{"date":"2025-07-16","open":52.17,"high":52.33,"low":51.94,"close":52.31,"volume":4088433,"rsi_14":57.21,"sma_20":56.55,"sma_60":55.94,"sma_120":56.68},{"date":"2025-07-17","open":52.3,"high":52.67,"low":52.3,"close":52.64,"volume":3978535,"rsi_14":62.92,"sma_20":56.6,"sma_60":56.01,"sma_120":56.66},{"date":"2025-07-18","open":52.73,"high":52.73,"low":52.51,"close":52.59,"volume":7796603,"rsi_14":57.08,"sma_20":56.67,"sma_60":56.06,"sma_120":56.64},{"date":"2025-07-21","open":52.66,"high":52.66,"low":52.47,"close":52.48,"volume":3687551,"rsi_14":50.0,"sma_20":56.72,"sma_60":56.1,"sma_120":56.62},{"date":"2025-07-22","open":52.49,"high":52.79,"low":52.48,"close":52.76,"volume":3131760,"rsi_14":57.87,"sma_20":56.77,"sma_60":56.14,"sma_120":56.61},{"date":"2025-07-23","open":52.77,"high":52.87,"low":52.7,"close":52.83,"volume":3629041,"rsi_14":58.75,"sma_20":56.8,"sma_60":56.18,"sma_120":56.59},{"date":"2025-07-24","open":52.83,"high":52.89,"low":52.76,"close":52.78,"volume":3941691,"rsi_14":54.55,"sma_20":56.84,"sma_60":56.22,"sma_120":56.58},{"date":"2025-07-25","open":52.83,"high":52.92,"low":52.74,"close":52.92,"volume":3306195,"rsi_14":63.8,"sma_20":56.89,"sma_60":56.25,"sma_120":56.56},{"date":"2025-07-28","open":52.94,"high":52.94,"low":52.74,"close":52.78,"volume":4131079,"rsi_14":57.96,"sma_20":56.92,"sma_60":56.28,"sma_120":56.55},{"date":"2025-07-29","open":52.43,"high":52.47,"low":52.35,"close":52.42,"volume":3686956,"rsi_14":56.95,"sma_20":56.93,"sma_60":56.31,"sma_120":56.54},{"date":"2025-07-30","open":52.38,"high":52.38,"low":51.97,"close":52.13,"volume":4856300,"rsi_14":47.54,"sma_20":56.93,"sma_60":56.33,"sma_120":56.52},{"date":"2025-07-31","open":52.06,"high":52.18,"low":51.71,"close":51.8,"volume":5414714,"rsi_14":44.62,"sma_20":56.92,"sma_60":56.34,"sma_120":56.5},{"date":"2025-08-01","open":51.56,"high":51.56,"low":51.18,"close":51.33,"volume":7691872,"rsi_14":32.06,"sma_20":56.85,"sma_60":56.35,"sma_120":56.48},{"date":"2025-08-04","open":51.53,"high":51.92,"low":51.49,"close":51.9,"volume":4461045,"rsi_14":46.85,"sma_20":56.83,"sma_60":56.36,"sma_120":56.45},{"date":"2025-08-05","open":51.89,"high":51.89,"low":51.58,"close":51.6,"volume":4959264,"rsi_14":39.95,"sma_20":56.78,"sma_60":56.36,"sma_120":56.42},{"date":"2025-08-06","open":51.63,"high":51.75,"low":51.44,"close":51.68,"volume":4141510,"rsi_14":35.33,"sma_20":56.74,"sma_60":56.37,"sma_120":56.4},{"date":"2025-08-07","open":51.87,"high":51.9,"low":51.46,"close":51.6,"volume":6138957,"rsi_14":34.93,"sma_20":56.69,"sma_60":56.36,"sma_120":56.37},{"date":"2025-08-08","open":51.66,"high":51.81,"low":51.66,"close":51.74,"volume":3305031,"rsi_14":39.0,"sma_20":56.65,"sma_60":56.36,"sma_120":56.34},{"date":"2025-08-11","open":51.78,"high":51.87,"low":51.65,"close":51.72,"volume":4174554,"rsi_14":33.23,"sma_20":56.61,"sma_60":56.37,"sma_120":56.32},{"date":"2025-08-12","open":51.78,"high":52.04,"low":51.78,"close":52.0,"volume":3728155,"rsi_14":37.39,"sma_20":56.6,"sma_60":56.37,"sma_120":56.29},{"date":"2025-08-13","open":52.06,"high":52.32,"low":52.06,"close":52.32,"volume":3847195,"rsi_14":43.57,"sma_20":56.61,"sma_60":56.38,"sma_120":56.26},{"date":"2025-08-14","open":52.17,"high":52.29,"low":52.12,"close":52.26,"volume":3310256,"rsi_14":40.59,"sma_20":56.59,"sma_60":56.39,"sma_120":56.24},{"date":"2025-08-15","open":52.33,"high":52.41,"low":52.22,"close":52.32,"volume":2862590,"rsi_14":43.41,"sma_20":56.57,"sma_60":56.39,"sma_120":56.22},{"date":"2025-08-18","open":52.29,"high":52.45,"low":52.29,"close":52.37,"volume":3098417,"rsi_14":44.29,"sma_20":56.57,"sma_60":56.41,"sma_120":56.2},{"date":"2025-08-19","open":52.42,"high":52.64,"low":52.4,"close":52.55,"volume":3186086,"rsi_14":51.27,"sma_20":56.55,"sma_60":56.43,"sma_120":56.18},{"date":"2025-08-20","open":52.61,"high":52.79,"low":52.52,"close":52.7,"volume":4461917,"rsi_14":59.23,"sma_20":56.55,"sma_60":56.45,"sma_120":56.17},{"date":"2025-08-21","open":52.58,"high":52.64,"low":52.39,"close":52.5,"volume":2744913,"rsi_14":73.43,"sma_20":56.53,"sma_60":56.47,"sma_120":56.15},{"date":"2025-08-22","open":52.65,"high":53.07,"low":52.65,"close":52.95,"volume":4456498,"rsi_14":72.09,"sma_20":56.54,"sma_60":56.49,"sma_120":56.14},{"date":"2025-08-25","open":52.9,"high":52.92,"low":52.62,"close":52.65,"volume":3702375,"rsi_14":72.09,"sma_20":56.53,"sma_60":56.51,"sma_120":56.13},{"date":"2025-08-26","open":52.66,"high":52.72,"low":52.55,"close":52.69,"volume":3431376,"rsi_14":71.65,"sma_20":56.53,"sma_60":56.53,"sma_120":56.12},{"date":"2025-08-27","open":52.71,"high":52.8,"low":52.65,"close":52.73,"volume":3366062,"rsi_14":74.7,"sma_20":56.54,"sma_60":56.55,"sma_120":56.11},{"date":"2025-08-28","open":52.83,"high":52.83,"low":52.71,"close":52.79,"volume":4345154,"rsi_14":73.64,"sma_20":56.58,"sma_60":56.58,"sma_120":56.1},{"date":"2025-08-29","open":52.81,"high":52.87,"low":52.63,"close":52.75,"volume":4210030,"rsi_14":73.03,"sma_20":56.65,"sma_60":56.6,"sma_120":56.1},{"date":"2025-09-02","open":52.48,"high":52.63,"low":52.28,"close":52.63,"volume":4884665,"rsi_14":55.94,"sma_20":56.67,"sma_60":56.61,"sma_120":56.1},{"date":"2025-09-03","open":52.63,"high":52.68,"low":52.35,"close":52.56,"volume":4503489,"rsi_14":47.86,"sma_20":56.71,"sma_60":56.62,"sma_120":56.1},{"date":"2025-09-04","open":52.57,"high":52.73,"low":52.49,"close":52.73,"volume":5402437,"rsi_14":52.85,"sma_20":56.75,"sma_60":56.63,"sma_120":56.11},{"date":"2025-09-05","open":52.84,"high":52.99,"low":52.55,"close":52.75,"volume":3783670,"rsi_14":51.87,"sma_20":56.79,"sma_60":56.64,"sma_120":56.1},{"date":"2025-09-08","open":52.76,"high":52.78,"low":52.54,"close":52.78,"volume":4158765,"rsi_14":51.46,"sma_20":56.83,"sma_60":56.65,"sma_120":56.1},{"date":"2025-09-09","open":52.78,"high":52.79,"low":52.64,"close":52.72,"volume":3330601,"rsi_14":46.02,"sma_20":56.86,"sma_60":56.66,"sma_120":56.1},{"date":"2025-09-10","open":52.92,"high":52.98,"low":52.78,"close":52.86,"volume":3707216,"rsi_14":45.54,"sma_20":56.89,"sma_60":56.67,"sma_120":56.09},{"date":"2025-09-11","open":52.91,"high":53.19,"low":52.9,"close":53.18,"volume":4532529,"rsi_14":57.81,"sma_20":56.92,"sma_60":56.69,"sma_120":56.09},{"date":"2025-09-12","open":53.12,"high":53.16,"low":52.85,"close":52.86,"volume":4073387,"rsi_14":39.46,"sma_20":56.93,"sma_60":56.71,"sma_120":56.09},{"date":"2025-09-15","open":52.87,"high":52.93,"low":52.76,"close":52.79,"volume":5118691,"rsi_14":44.44,"sma_20":56.94,"sma_60":56.73,"sma_120":56.08},{"date":"2025-09-16","open":52.79,"high":52.86,"low":52.7,"close":52.74,"volume":4092128,"rsi_14":41.92,"sma_20":56.94,"sma_60":56.74,"sma_120":56.07},{"date":"2025-09-17","open":52.76,"high":53.05,"low":52.69,"close":52.88,"volume":4153272,"rsi_14":44.98,"sma_20":56.94,"sma_60":56.76,"sma_120":56.07},{"date":"2025-09-18","open":52.95,"high":52.98,"low":52.84,"close":52.89,"volume":4439972,"rsi_14":43.63,"sma_20":56.93,"sma_60":56.76,"sma_120":56.07},{"date":"2025-09-19","open":53.01,"high":53.01,"low":52.78,"close":52.82,"volume":4690508,"rsi_14":43.0,"sma_20":56.93,"sma_60":56.77,"sma_120":56.07},{"date":"2025-09-22","open":52.75,"high":52.86,"low":52.75,"close":52.79,"volume":5198377,"rsi_14":55.28,"sma_20":56.9,"sma_60":56.78,"sma_120":56.06},{"date":"2025-09-23","open":52.81,"high":52.9,"low":52.73,"close":52.8,"volume":3889804,"rsi_14":58.33,"sma_20":56.89,"sma_60":56.78,"sma_120":56.06},{"date":"2025-09-24","open":52.85,"high":52.88,"low":52.79,"close":52.84,"volume":3909976,"rsi_14":54.23,"sma_20":56.88,"sma_60":56.78,"sma_120":56.06},{"date":"2025-09-25","open":52.82,"high":52.82,"low":52.51,"close":52.63,"volume":6363939,"rsi_14":46.01,"sma_20":56.86,"sma_60":56.78,"sma_120":56.08},{"date":"2025-09-26","open":52.76,"high":52.92,"low":52.72,"close":52.9,"volume":5354594,"rsi_14":53.44,"sma_20":56.85,"sma_60":56.78,"sma_120":56.12},{"date":"2025-09-29","open":53.02,"high":53.02,"low":52.83,"close":52.92,"volume":4924859,"rsi_14":55.68,"sma_20":56.84,"sma_60":56.78,"sma_120":56.16},{"date":"2025-09-30","open":52.89,"high":53.05,"low":52.88,"close":53.05,"volume":5437150,"rsi_14":55.43,"sma_20":56.86,"sma_60":56.79,"sma_120":56.21},{"date":"2025-10-01","open":53.01,"high":53.17,"low":52.98,"close":53.15,"volume":4425895,"rsi_14":38.51,"sma_20":56.87,"sma_60":56.79,"sma_120":56.22},{"date":"2025-10-02","open":53.1,"high":53.2,"low":53.03,"close":53.15,"volume":4296663,"rsi_14":48.2,"sma_20":56.88,"sma_60":56.79,"sma_120":56.25},{"date":"2025-10-03","open":53.29,"high":53.42,"low":53.15,"close":53.32,"volume":7367762,"rsi_14":57.05,"sma_20":56.89,"sma_60":56.79,"sma_120":56.28},{"date":"2025-10-06","open":53.29,"high":53.3,"low":53.16,"close":53.26,"volume":4608405,"rsi_14":56.67,"sma_20":56.9,"sma_60":56.79,"sma_120":56.3},{"date":"2025-10-07","open":53.22,"high":53.33,"low":53.13,"close":53.17,"volume":4288700,"rsi_14":48.28,"sma_20":56.91,"sma_60":56.79,"sma_120":56.32},{"date":"2025-10-08","open":53.18,"high":53.27,"low":53.09,"close":53.2,"volume":4877383,"rsi_14":49.32,"sma_20":56.91,"sma_60":56.8,"sma_120":56.34},{"date":"2025-10-09","open":53.21,"high":53.28,"low":53.02,"close":53.06,"volume":4309623,"rsi_14":46.5,"sma_20":56.88,"sma_60":56.8,"sma_120":56.37},{"date":"2025-10-10","open":53.12,"high":53.22,"low":52.34,"close":52.35,"volume":5921274,"rsi_14":32.02,"sma_20":56.84,"sma_60":56.79,"sma_120":56.4},{"date":"2025-10-13","open":52.62,"high":52.99,"low":52.57,"close":52.87,"volume":6160687,"rsi_14":44.84,"sma_20":56.82,"sma_60":56.78,"sma_120":56.42},{"date":"2025-10-14","open":52.6,"high":53.32,"low":52.53,"close":53.18,"volume":5940784,"rsi_14":50.0,"sma_20":56.83,"sma_60":56.78,"sma_120":56.44},{"date":"2025-10-15","open":53.23,"high":53.49,"low":52.84,"close":53.17,"volume":5075379,"rsi_14":53.82,"sma_20":56.83,"sma_60":56.77,"sma_120":56.46},{"date":"2025-10-16","open":53.26,"high":53.28,"low":52.63,"close":52.83,"volume":4905902,"rsi_14":42.71,"sma_20":56.8,"sma_60":56.76,"sma_120":56.47},{"date":"2025-10-17","open":52.9,"high":53.19,"low":52.8,"close":53.16,"volume":4752727,"rsi_14":48.48,"sma_20":56.8,"sma_60":56.76,"sma_120":56.49},{"date":"2025-10-20","open":53.26,"high":53.5,"low":53.24,"close":53.45,"volume":4256135,"rsi_14":51.01,"sma_20":56.82,"sma_60":56.75,"sma_120":56.5},{"date":"2025-10-21","open":53.49,"high":53.83,"low":53.49,"close":53.77,"volume":4784749,"rsi_14":59.44,"sma_20":56.86,"sma_60":56.76,"sma_120":56.52},{"date":"2025-10-22","open":53.72,"high":53.83,"low":53.49,"close":53.56,"volume":8908683,"rsi_14":55.82,"sma_20":56.88,"sma_60":56.76,"sma_120":56.54},{"date":"2025-10-23","open":53.58,"high":53.78,"low":53.49,"close":53.72,"volume":4205405,"rsi_14":55.7,"sma_20":56.92,"sma_60":56.77,"sma_120":56.55},{"date":"2025-10-24","open":53.92,"high":53.95,"low":53.72,"close":53.72,"volume":3744278,"rsi_14":56.6,"sma_20":56.94,"sma_60":56.79,"sma_120":56.57},{"date":"2025-10-27","open":53.92,"high":53.92,"low":53.77,"close":53.85,"volume":4517051,"rsi_14":59.73,"sma_20":56.98,"sma_60":56.82,"sma_120":56.59},{"date":"2025-10-28","open":53.91,"high":53.91,"low":53.5,"close":53.5,"volume":5246957,"rsi_14":53.92,"sma_20":56.98,"sma_60":56.84,"sma_120":56.6},{"date":"2025-10-29","open":53.44,"high":53.45,"low":53.09,"close":53.2,"volume":5921473,"rsi_14":51.76,"sma_20":56.98,"sma_60":56.86,"sma_120":56.61},{"date":"2025-10-30","open":52.96,"high":53.46,"low":52.96,"close":53.2,"volume":6341534,"rsi_14":62.96,"sma_20":56.99,"sma_60":56.87,"sma_120":56.62},{"date":"2025-10-31","open":53.13,"high":53.25,"low":53.02,"close":53.18,"volume":5991719,"rsi_14":55.52,"sma_20":56.98,"sma_60":56.89,"sma_120":56.62},{"date":"2025-11-03","open":53.17,"high":53.26,"low":52.74,"close":53.04,"volume":5685774,"rsi_14":42.22,"sma_20":56.95,"sma_60":56.89,"sma_120":56.63},{"date":"2025-11-04","open":52.89,"high":53.12,"low":52.85,"close":53.04,"volume":5675852,"rsi_14":42.36,"sma_20":56.93,"sma_60":56.9,"sma_120":56.63},{"date":"2025-11-05","open":53.0,"high":53.25,"low":52.95,"close":53.12,"volume":5808730,"rsi_14":49.3,"sma_20":56.9,"sma_60":56.9,"sma_120":56.64},{"date":"2025-11-06","open":53.08,"high":53.12,"low":52.8,"close":52.91,"volume":5460191,"rsi_14":38.83,"sma_20":56.88,"sma_60":56.89,"sma_120":56.64},{"date":"2025-11-07","open":52.83,"high":53.1,"low":52.63,"close":53.1,"volume":7509198,"rsi_14":36.26,"sma_20":56.9,"sma_60":56.89,"sma_120":56.64},{"date":"2025-11-10","open":53.24,"high":53.43,"low":53.07,"close":53.35,"volume":5992035,"rsi_14":34.25,"sma_20":56.91,"sma_60":56.89,"sma_120":56.64},{"date":"2025-11-11","open":53.37,"high":53.75,"low":53.36,"close":53.72,"volume":4504330,"rsi_14":46.67,"sma_20":56.92,"sma_60":56.9,"sma_120":56.65},{"date":"2025-11-12","open":53.73,"high":53.95,"low":53.73,"close":53.88,"volume":4887165,"rsi_14":46.67,"sma_20":56.94,"sma_60":56.9,"sma_120":56.67},{"date":"2025-11-13","open":53.8,"high":53.91,"low":53.43,"close":53.48,"volume":4519460,"rsi_14":40.38,"sma_20":56.96,"sma_60":56.9,"sma_120":56.68},{"date":"2025-11-14","open":53.29,"high":53.55,"low":53.13,"close":53.37,"volume":4919116,"rsi_14":36.13,"sma_20":56.95,"sma_60":56.9,"sma_120":56.68},{"date":"2025-11-17","open":53.38,"high":53.47,"low":52.87,"close":53.04,"volume":5969378,"rsi_14":36.36,"sma_20":56.91,"sma_60":56.88,"sma_120":56.69},{"date":"2025-11-18","open":52.91,"high":53.24,"low":52.71,"close":52.95,"volume":4868429,"rsi_14":39.3,"sma_20":56.85,"sma_60":56.87,"sma_120":56.69},{"date":"2025-11-19","open":53.01,"high":53.21,"low":52.77,"close":52.98,"volume":3812027,"rsi_14":39.72,"sma_20":56.8,"sma_60":56.86,"sma_120":56.69},{"date":"2025-11-20","open":53.41,"high":53.6,"low":52.5,"close":52.53,"volume":7419608,"rsi_14":34.44,"sma_20":56.72,"sma_60":56.83,"sma_120":56.69},{"date":"2025-11-21","open":52.76,"high":53.5,"low":52.71,"close":53.23,"volume":7627903,"rsi_14":52.81,"sma_20":56.68,"sma_60":56.82,"sma_120":56.7},{"date":"2025-11-24","open":53.44,"high":53.6,"low":53.19,"close":53.47,"volume":4251963,"rsi_14":55.91,"sma_20":56.64,"sma_60":56.82,"sma_120":56.71},{"date":"2025-11-25","open":53.5,"high":54.11,"low":53.5,"close":54.03,"volume":5367329,"rsi_14":61.2,"sma_20":56.65,"sma_60":56.83,"sma_120":56.72},{"date":"2025-11-26","open":54.11,"high":54.38,"low":54.09,"close":54.25,"volume":3656490,"rsi_14":66.36,"sma_20":56.69,"sma_60":56.85,"sma_120":56.74},{"date":"2025-11-28","open":54.33,"high":54.49,"low":54.26,"close":54.47,"volume":2300626,"rsi_14":66.67,"sma_20":56.74,"sma_60":56.87,"sma_120":56.75},{"date":"2025-12-01","open":54.28,"high":54.42,"low":54.12,"close":54.16,"volume":4782768,"rsi_14":55.09,"sma_20":56.76,"sma_60":56.88,"sma_120":56.76},{"date":"2025-12-02","open":54.25,"high":54.25,"low":54.0,"close":54.11,"volume":5470403,"rsi_14":50.56,"sma_20":56.8,"sma_60":56.88,"sma_120":56.77},{"date":"2025-12-03","open":54.17,"high":54.44,"low":54.13,"close":54.42,"volume":5444256,"rsi_14":52.16,"sma_20":56.85,"sma_60":56.89,"sma_120":56.78},{"date":"2025-12-04","open":54.46,"high":54.47,"low":54.26,"close":54.4,"volume":4235932,"rsi_14":57.11,"sma_20":56.9,"sma_60":56.9,"sma_120":56.79},{"date":"2025-12-05","open":54.43,"high":54.52,"low":54.33,"close":54.37,"volume":4209044,"rsi_14":58.35,"sma_20":56.96,"sma_60":56.91,"sma_120":56.8},{"date":"2025-12-08","open":54.41,"high":54.42,"low":54.07,"close":54.12,"volume":4167250,"rsi_14":59.65,"sma_20":57.0,"sma_60":56.91,"sma_120":56.81},{"date":"2025-12-09","open":54.16,"high":54.24,"low":53.98,"close":53.98,"volume":3546613,"rsi_14":58.92,"sma_20":57.01,"sma_60":56.91,"sma_120":56.82},{"date":"2025-12-10","open":54.02,"high":54.45,"low":53.99,"close":54.35,"volume":4421227,"rsi_14":62.25,"sma_20":57.03,"sma_60":56.93,"sma_120":56.83},{"date":"2025-12-11","open":54.32,"high":54.72,"low":54.32,"close":54.71,"volume":4011136,"rsi_14":72.25,"sma_20":57.05,"sma_60":56.94,"sma_120":56.85},{"date":"2025-12-12","open":54.77,"high":54.88,"low":54.51,"close":54.65,"volume":4776373,"rsi_14":65.49,"sma_20":57.09,"sma_60":56.95,"sma_120":56.86},{"date":"2025-12-15","open":54.81,"high":54.81,"low":54.51,"close":54.69,"volume":5137392,"rsi_14":63.4,"sma_20":57.15,"sma_60":56.97,"sma_120":56.87},{"date":"2025-12-16","open":54.69,"high":54.71,"low":54.29,"close":54.46,"volume":5487216,"rsi_14":51.28,"sma_20":57.2,"sma_60":56.98,"sma_120":56.88},{"date":"2025-12-17","open":54.49,"high":54.59,"low":54.16,"close":54.19,"volume":6223588,"rsi_14":43.22,"sma_20":57.25,"sma_60":56.99,"sma_120":56.88},{"date":"2025-12-18","open":54.41,"high":54.63,"low":54.25,"close":54.35,"volume":6623163,"rsi_14":41.94,"sma_20":57.31,"sma_60":57.0,"sma_120":56.89},{"date":"2025-12-19","open":54.36,"high":54.62,"low":54.34,"close":54.47,"volume":4107458,"rsi_14":56.52,"sma_20":57.39,"sma_60":57.01,"sma_120":56.89},{"date":"2025-12-22","open":54.59,"high":54.72,"low":54.5,"close":54.68,"volume":4767082,"rsi_14":61.11,"sma_20":57.45,"sma_60":57.02,"sma_120":56.9},{"date":"2025-12-23","open":54.67,"high":54.75,"low":54.65,"close":54.74,"volume":5049576,"rsi_14":56.97,"sma_20":57.5,"sma_60":57.04,"sma_120":56.91},{"date":"2025-12-24","open":54.77,"high":54.92,"low":54.75,"close":54.88,"volume":2459303,"rsi_14":59.92,"sma_20":57.52,"sma_60":57.05,"sma_120":56.92},{"date":"2025-12-26","open":54.91,"high":54.93,"low":54.8,"close":54.93,"volume":3634175,"rsi_14":61.39,"sma_20":57.54,"sma_60":57.07,"sma_120":56.93},{"date":"2025-12-29","open":54.91,"high":54.97,"low":54.83,"close":54.89,"volume":4659043,"rsi_14":67.09,"sma_20":57.54,"sma_60":57.09,"sma_120":56.94},{"date":"2025-12-30","open":54.92,"high":54.95,"low":54.83,"close":54.89,"volume":5111358,"rsi_14":71.62,"sma_20":57.58,"sma_60":57.11,"sma_120":56.95},{"date":"2025-12-31","open":54.91,"high":54.91,"low":54.57,"close":54.6,"volume":4299871,"rsi_14":46.69,"sma_20":57.59,"sma_60":57.11,"sma_120":56.95},{"date":"2026-01-02","open":54.73,"high":54.73,"low":54.4,"close":54.67,"volume":7480473,"rsi_14":39.65,"sma_20":57.58,"sma_60":57.12,"sma_120":56.96},{"date":"2026-01-05","open":54.68,"high":54.91,"low":54.62,"close":54.81,"volume":7731446,"rsi_14":44.49,"sma_20":57.58,"sma_60":57.13,"sma_120":56.96},{"date":"2026-01-06","open":54.8,"high":55.34,"low":54.75,"close":55.27,"volume":6191558,"rsi_14":53.21,"sma_20":57.61,"sma_60":57.15,"sma_120":56.98},{"date":"2026-01-07","open":55.32,"high":55.43,"low":55.05,"close":55.09,"volume":8869506,"rsi_14":54.38,"sma_20":57.64,"sma_60":57.18,"sma_120":56.98},{"date":"2026-01-08","open":55.04,"high":55.42,"low":54.96,"close":55.36,"volume":5455791,"rsi_14":64.6,"sma_20":57.69,"sma_60":57.2,"sma_120":56.99},{"date":"2026-01-09","open":55.42,"high":55.63,"low":55.42,"close":55.56,"volume":4458823,"rsi_14":65.11,"sma_20":57.73,"sma_60":57.23,"sma_120":57.0},{"date":"2026-01-12","open":55.45,"high":55.62,"low":55.37,"close":55.61,"volume":4573800,"rsi_14":64.07,"sma_20":57.75,"sma_60":57.25,"sma_120":57.01},{"date":"2026-01-13","open":55.59,"high":55.62,"low":55.42,"close":55.56,"volume":4418572,"rsi_14":59.68,"sma_20":57.78,"sma_60":57.28,"sma_120":57.02},{"date":"2026-01-14","open":55.47,"high":55.66,"low":55.39,"close":55.64,"volume":5324018,"rsi_14":60.16,"sma_20":57.81,"sma_60":57.3,"sma_120":57.03},{"date":"2026-01-15","open":55.76,"high":55.84,"low":55.65,"close":55.73,"volume":5298687,"rsi_14":59.2,"sma_20":57.85,"sma_60":57.32,"sma_120":57.04},{"date":"2026-01-16","open":55.75,"high":55.8,"low":55.6,"close":55.71,"volume":4556282,"rsi_14":57.89,"sma_20":57.91,"sma_60":57.34,"sma_120":57.05},{"date":"2026-01-20","open":55.21,"high":55.35,"low":54.88,"close":54.96,"volume":7814628,"rsi_14":44.41,"sma_20":57.92,"sma_60":57.34,"sma_120":57.05},{"date":"2026-01-21","open":55.11,"high":55.63,"low":55.03,"close":55.5,"volume":6261881,"rsi_14":52.77,"sma_20":57.95,"sma_60":57.36,"sma_120":57.06},{"date":"2026-01-22","open":55.69,"high":55.8,"low":55.53,"close":55.64,"volume":4134247,"rsi_14":67.19,"sma_20":57.98,"sma_60":57.37,"sma_120":57.08},{"date":"2026-01-23","open":55.61,"high":55.69,"low":55.52,"close":55.68,"volume":4613500,"rsi_14":66.77,"sma_20":58.01,"sma_60":57.38,"sma_120":57.1},{"date":"2026-01-26","open":55.74,"high":55.97,"low":55.73,"close":55.9,"volume":4133700,"rsi_14":67.59,"sma_20":58.04,"sma_60":57.41,"sma_120":57.12},{"date":"2026-01-27","open":55.9,"high":55.92,"low":55.74,"close":55.88,"volume":4964500,"rsi_14":61.51,"sma_20":58.07,"sma_60":57.44,"sma_120":57.15},{"date":"2026-01-28","open":55.81,"high":55.89,"low":55.65,"close":55.72,"volume":4173900,"rsi_14":61.96,"sma_20":58.09,"sma_60":57.46,"sma_120":57.17},{"date":"2026-01-29","open":55.85,"high":55.92,"low":55.52,"close":55.84,"volume":5071400,"rsi_14":59.77,"sma_20":58.12,"sma_60":57.49,"sma_120":57.19},{"date":"2026-01-30","open":55.78,"high":55.89,"low":55.47,"close":55.85,"volume":6366400,"rsi_14":56.43,"sma_20":58.19,"sma_60":57.52,"sma_120":57.21},{"date":"2026-02-02","open":55.81,"high":56.12,"low":55.72,"close":56.05,"volume":5285500,"rsi_14":52.4,"sma_20":58.24,"sma_60":57.56,"sma_120":57.23},{"date":"2026-02-03","open":55.98,"high":56.14,"low":55.61,"close":55.9,"volume":6102300,"rsi_14":50.19,"sma_20":58.28,"sma_60":57.59,"sma_120":57.24},{"date":"2026-02-04","open":56.03,"high":56.32,"low":55.96,"close":56.2,"volume":6867400,"rsi_14":54.23,"sma_20":58.31,"sma_60":57.63,"sma_120":57.26},{"date":"2026-02-05","open":56.08,"high":56.2,"low":55.81,"close":55.88,"volume":6391200,"rsi_14":46.93,"sma_20":58.34,"sma_60":57.66,"sma_120":57.27},{"date":"2026-02-06","open":56.13,"high":56.77,"low":56.13,"close":56.71,"volume":5977400,"rsi_14":58.88,"sma_20":58.39,"sma_60":57.7,"sma_120":57.29},{"date":"2026-02-09","open":56.64,"high":56.71,"low":56.46,"close":56.66,"volume":5075900,"rsi_14":72.5,"sma_20":58.43,"sma_60":57.73,"sma_120":57.31},{"date":"2026-02-10","open":56.76,"high":57.0,"low":56.72,"close":56.81,"volume":4941026,"rsi_14":73.62,"sma_20":58.05,"sma_60":57.4,"sma_120":57.11},{"date":"2026-02-11","open":56.97,"high":56.98,"low":56.65,"close":56.86,"volume":4664549,"rsi_14":73.08,"sma_20":58.12,"sma_60":57.43,"sma_120":57.14},{"date":"2026-02-12","open":57.06,"high":57.3,"low":56.59,"close":56.62,"volume":7075421,"rsi_14":64.4,"sma_20":58.17,"sma_60":57.47,"sma_120":57.16},{"date":"2026-02-13","open":56.65,"high":57.18,"low":56.59,"close":56.9,"volume":5642156,"rsi_14":70.45,"sma_20":58.23,"sma_60":57.51,"sma_120":57.19},{"date":"2026-02-17","open":56.92,"high":57.04,"low":56.46,"close":56.8,"volume":5297871,"rsi_14":60.33,"sma_20":58.65,"sma_60":57.94,"sma_120":57.4},{"date":"2026-02-18","open":56.99,"high":57.04,"low":56.77,"close":56.92,"volume":4274900,"rsi_14":65.22,"sma_20":58.73,"sma_60":57.99,"sma_120":57.42},{"date":"2026-02-19","open":56.84,"high":56.89,"low":56.63,"close":56.85,"volume":4678200,"rsi_14":62.12,"sma_20":58.79,"sma_60":58.04,"sma_120":57.44},{"date":"2026-02-20","open":56.79,"high":57.16,"low":56.7,"close":57.08,"volume":4613421,"rsi_14":64.76,"sma_20":58.84,"sma_60":58.09,"sma_120":57.46},{"date":"2026-02-23","open":56.95,"high":57.13,"low":56.58,"close":56.75,"volume":6493100,"rsi_14":60.9,"sma_20":58.88,"sma_60":58.13,"sma_120":57.47},{"date":"2026-02-24","open":56.76,"high":57.09,"low":56.68,"close":57.04,"volume":5429483,"rsi_14":65.75,"sma_20":58.52,"sma_60":57.65,"sma_120":57.27},{"date":"2026-02-25","open":57.16,"high":57.21,"low":56.93,"close":57.09,"volume":4477243,"rsi_14":64.12,"sma_20":58.97,"sma_60":58.19,"sma_120":57.52},{"date":"2026-02-26","open":57.19,"high":57.26,"low":56.87,"close":57.17,"volume":5102640,"rsi_14":67.03,"sma_20":58.7,"sma_60":57.75,"sma_120":57.32},{"date":"2026-02-27","open":56.88,"high":57.47,"low":56.88,"close":57.45,"volume":5019423,"rsi_14":68.83,"sma_20":58.8,"sma_60":57.81,"sma_120":57.35},{"date":"2026-03-02","open":57.13,"high":57.51,"low":56.98,"close":57.31,"volume":4857427,"rsi_14":55.44,"sma_20":59.13,"sma_60":58.3,"sma_120":57.59},{"date":"2026-03-03","open":56.8,"high":56.97,"low":56.09,"close":56.78,"volume":7026990,"rsi_14":44.31,"sma_20":59.15,"sma_60":58.33,"sma_120":57.61},{"date":"2026-03-04","open":56.91,"high":57.12,"low":56.65,"close":57.02,"volume":6049694,"rsi_14":61.8,"sma_20":58.94,"sma_60":57.91,"sma_120":57.41},{"date":"2026-03-05","open":56.81,"high":56.89,"low":56.21,"close":56.57,"volume":7214144,"rsi_14":53.43,"sma_20":58.96,"sma_60":57.94,"sma_120":57.42},{"date":"2026-03-06","open":56.09,"high":56.22,"low":55.68,"close":56.06,"volume":6030259,"rsi_14":35.29,"sma_20":58.94,"sma_60":57.97,"sma_120":57.43},{"date":"2026-03-09","open":55.64,"high":56.43,"low":55.25,"close":56.34,"volume":7806601,"rsi_14":39.88,"sma_20":59.15,"sma_60":58.41,"sma_120":57.66},{"date":"2026-03-10","open":56.35,"high":56.67,"low":56.05,"close":56.16,"volume":5683577,"rsi_14":36.29,"sma_20":59.11,"sma_60":58.42,"sma_120":57.67},{"date":"2026-03-11","open":56.26,"high":56.26,"low":55.74,"close":55.94,"volume":7087360,"rsi_14":32.43,"sma_20":58.95,"sma_60":58.06,"sma_120":57.46},{"date":"2026-03-12","open":55.66,"high":55.71,"low":55.16,"close":55.18,"volume":7799968,"rsi_14":26.33,"sma_20":58.94,"sma_60":58.42,"sma_120":57.69},{"date":"2026-03-13","open":55.4,"high":55.67,"low":55.03,"close":55.1,"volume":5080956,"rsi_14":22.54,"sma_20":58.83,"sma_60":58.09,"sma_120":57.46},{"date":"2026-03-16","open":55.49,"high":55.79,"low":55.47,"close":55.58,"volume":4714594,"rsi_14":30.75,"sma_20":58.75,"sma_60":58.1,"sma_120":57.46},{"date":"2026-03-17","open":55.89,"high":56.06,"low":55.66,"close":55.69,"volume":5108371,"rsi_14":31.73,"sma_20":58.67,"sma_60":58.11,"sma_120":57.47},{"date":"2026-03-18","open":55.46,"high":55.5,"low":54.76,"close":54.79,"volume":6171931,"rsi_14":25.48,"sma_20":58.56,"sma_60":58.09,"sma_120":57.47},{"date":"2026-03-19","open":54.56,"high":54.92,"low":54.38,"close":54.7,"volume":6199314,"rsi_14":21.03,"sma_20":58.43,"sma_60":58.07,"sma_120":57.47},{"date":"2026-03-20","open":54.65,"high":54.71,"low":53.89,"close":54.13,"volume":5329796,"rsi_14":20.77,"sma_20":58.28,"sma_60":58.05,"sma_120":57.46},{"date":"2026-03-23","open":54.79,"high":55.13,"low":54.57,"close":54.6,"volume":7801497,"rsi_14":30.02,"sma_20":58.13,"sma_60":58.04,"sma_120":57.46},{"date":"2026-03-24","open":54.31,"high":54.84,"low":54.2,"close":54.59,"volume":5181973,"rsi_14":26.31,"sma_20":57.98,"sma_60":58.03,"sma_120":57.46},{"date":"2026-03-25","open":54.94,"high":55.07,"low":54.52,"close":54.75,"volume":4210202,"rsi_14":31.52,"sma_20":57.85,"sma_60":58.01,"sma_120":57.46},{"date":"2026-03-26","open":54.51,"high":54.84,"low":54.19,"close":54.23,"volume":4300484,"rsi_14":31.19,"sma_20":57.68,"sma_60":57.99,"sma_120":57.45},{"date":"2026-03-27","open":54.13,"high":54.13,"low":53.51,"close":53.61,"volume":5900615,"rsi_14":23.63,"sma_20":57.46,"sma_60":57.97,"sma_120":57.44},{"date":"2026-03-30","open":54.02,"high":54.1,"low":53.53,"close":53.71,"volume":4827761,"rsi_14":25.97,"sma_20":57.28,"sma_60":57.94,"sma_120":57.43},{"date":"2026-03-31","open":54.19,"high":54.8,"low":53.96,"close":54.7,"volume":5557122,"rsi_14":39.93,"sma_20":57.17,"sma_60":57.93,"sma_120":57.43},{"date":"2026-04-01","open":54.84,"high":55.06,"low":54.73,"close":54.85,"volume":5904088,"rsi_14":42.93,"sma_20":57.03,"sma_60":57.91,"sma_120":57.42},{"date":"2026-04-02","open":54.44,"high":55.06,"low":54.34,"close":54.89,"volume":5043447,"rsi_14":44.2,"sma_20":56.93,"sma_60":57.89,"sma_120":57.42},{"date":"2026-04-06","open":54.91,"high":55.14,"low":54.8,"close":55.13,"volume":5816574,"rsi_14":41.56,"sma_20":56.86,"sma_60":57.87,"sma_120":57.42},{"date":"2026-04-07","open":55.03,"high":55.04,"low":54.67,"close":54.95,"volume":5286414,"rsi_14":39.1,"sma_20":56.76,"sma_60":57.85,"sma_120":57.42},{"date":"2026-04-08","open":55.77,"high":56.02,"low":55.7,"close":56.01,"volume":6154199,"rsi_14":57.67,"sma_20":56.73,"sma_60":57.86,"sma_120":57.42},{"date":"2026-04-09","open":55.99,"high":56.32,"low":55.88,"close":56.2,"volume":4036226,"rsi_14":60.11,"sma_20":56.73,"sma_60":57.87,"sma_120":57.43},{"date":"2026-04-10","open":56.26,"high":56.26,"low":55.89,"close":55.95,"volume":4115576,"rsi_14":63.76,"sma_20":56.74,"sma_60":57.87,"sma_120":57.44},{"date":"2026-04-13","open":55.86,"high":56.26,"low":55.86,"close":56.26,"volume":3883492,"rsi_14":62.48,"sma_20":56.78,"sma_60":57.87,"sma_120":57.45},{"date":"2026-04-14","open":56.28,"high":56.32,"low":56.13,"close":56.24,"volume":4505857,"rsi_14":62.43,"sma_20":56.79,"sma_60":57.87,"sma_120":57.45},{"date":"2026-04-15","open":56.31,"high":56.31,"low":55.91,"close":56.01,"volume":5116482,"rsi_14":58.36,"sma_20":56.79,"sma_60":57.86,"sma_120":57.46},{"date":"2026-04-16","open":56.05,"high":56.14,"low":55.94,"close":55.99,"volume":4545043,"rsi_14":65.09,"sma_20":56.83,"sma_60":57.85,"sma_120":57.46},{"date":"2026-04-17","open":56.09,"high":56.24,"low":56.01,"close":56.19,"volume":4727818,"rsi_14":76.61,"sma_20":56.89,"sma_60":57.85,"sma_120":57.47},{"date":"2026-04-20","open":56.22,"high":56.31,"low":56.09,"close":56.16,"volume":3902216,"rsi_14":75.27,"sma_20":56.97,"sma_60":57.85,"sma_120":57.48},{"date":"2026-04-21","open":56.19,"high":56.21,"low":55.88,"close":55.91,"volume":4919115,"rsi_14":62.76,"sma_20":57.02,"sma_60":57.85,"sma_120":57.48},{"date":"2026-04-22","open":56.05,"high":56.11,"low":55.64,"close":55.71,"volume":4974059,"rsi_14":63.33,"sma_20":57.05,"sma_60":57.85,"sma_120":57.49},{"date":"2026-04-23","open":55.78,"high":56.01,"low":55.76,"close":55.99,"volume":4899618,"rsi_14":66.01,"sma_20":57.1,"sma_60":57.85,"sma_120":57.49},{"date":"2026-04-24","open":55.96,"high":55.96,"low":55.67,"close":55.73,"volume":4838794,"rsi_14":58.71,"sma_20":57.15,"sma_60":57.84,"sma_120":57.5},{"date":"2026-04-27","open":55.71,"high":55.78,"low":55.43,"close":55.47,"volume":5821116,"rsi_14":56.95,"sma_20":57.23,"sma_60":57.83,"sma_120":57.5},{"date":"2026-04-28","open":55.62,"high":55.75,"low":55.43,"close":55.55,"volume":4961066,"rsi_14":40.68,"sma_20":57.3,"sma_60":57.82,"sma_120":57.51},{"date":"2026-04-29","open":55.62,"high":55.73,"low":55.46,"close":55.54,"volume":7745124,"rsi_14":36.33,"sma_20":57.33,"sma_60":57.8,"sma_120":57.51},{"date":"2026-04-30","open":55.52,"high":56.01,"low":55.51,"close":55.99,"volume":5353206,"rsi_14":51.12,"sma_20":57.38,"sma_60":57.79,"sma_120":57.52},{"date":"2026-05-01","open":56.12,"high":56.12,"low":55.63,"close":55.68,"volume":5592112,"rsi_14":33.02,"sma_20":57.4,"sma_60":57.76,"sma_120":57.52},{"date":"2026-05-04","open":55.59,"high":55.79,"low":55.47,"close":55.53,"volume":5995647,"rsi_14":32.0,"sma_20":57.4,"sma_60":57.73,"sma_120":57.52},{"date":"2026-05-05","open":55.58,"high":55.6,"low":55.28,"close":55.37,"volume":7280872,"rsi_14":32.65,"sma_20":57.4,"sma_60":57.7,"sma_120":57.51},{"date":"2026-05-06","open":55.42,"high":55.55,"low":55.31,"close":55.35,"volume":6851034,"rsi_14":32.6,"sma_20":57.34,"sma_60":57.67,"sma_120":57.5},{"date":"2026-05-07","open":55.38,"high":55.45,"low":55.11,"close":55.15,"volume":6271412,"rsi_14":26.42,"sma_20":57.27,"sma_60":57.65,"sma_120":57.5},{"date":"2026-05-08","open":55.22,"high":55.25,"low":54.83,"close":54.84,"volume":7172267,"rsi_14":24.21,"sma_20":57.19,"sma_60":57.61,"sma_120":57.48},{"date":"2026-05-11","open":54.81,"high":54.92,"low":54.62,"close":54.73,"volume":7700567,"rsi_14":25.07,"sma_20":57.09,"sma_60":57.57,"sma_120":57.47},{"date":"2026-05-12","open":54.77,"high":55.12,"low":54.65,"close":54.96,"volume":5811525,"rsi_14":31.44,"sma_20":57.0,"sma_60":57.52,"sma_120":57.46},{"date":"2026-05-13","open":54.86,"high":55.0,"low":54.68,"close":54.81,"volume":5118271,"rsi_14":24.19,"sma_20":56.92,"sma_60":57.46,"sma_120":57.45},{"date":"2026-05-14","open":54.89,"high":54.94,"low":54.75,"close":54.87,"volume":11621660,"rsi_14":28.15,"sma_20":56.84,"sma_60":57.41,"sma_120":57.44},{"date":"2026-05-15","open":54.88,"high":54.96,"low":54.71,"close":54.77,"volume":4958193,"rsi_14":29.17,"sma_20":56.74,"sma_60":57.35,"sma_120":57.43},{"date":"2026-05-18","open":54.73,"high":55.03,"low":54.63,"close":55.0,"volume":5539932,"rsi_14":33.33,"sma_20":56.66,"sma_60":57.3,"sma_120":57.69},{"date":"2026-05-19","open":55.0,"high":55.17,"low":54.84,"close":54.96,"volume":5300241,"rsi_14":33.06,"sma_20":56.59,"sma_60":57.25,"sma_120":57.42},{"date":"2026-05-20","open":54.96,"high":55.09,"low":54.78,"close":55.05,"volume":7966202,"rsi_14":23.6,"sma_20":56.53,"sma_60":57.19,"sma_120":57.42},{"date":"2026-05-21","open":54.9,"high":54.99,"low":54.62,"close":54.96,"volume":4982204,"rsi_14":31.5,"sma_20":56.46,"sma_60":57.13,"sma_120":57.66},{"date":"2026-05-22","open":55.13,"high":55.26,"low":55.05,"close":55.2,"volume":4164542,"rsi_14":41.9,"sma_20":56.41,"sma_60":57.08,"sma_120":57.42},{"date":"2026-05-26","open":55.27,"high":55.33,"low":55.08,"close":55.09,"volume":5998742,"rsi_14":43.14,"sma_20":56.37,"sma_60":57.02,"sma_120":57.41},{"date":"2026-05-27","open":55.12,"high":55.34,"low":55.12,"close":55.15,"volume":5342374,"rsi_14":45.06,"sma_20":56.32,"sma_60":56.97,"sma_120":57.41},{"date":"2026-05-28","open":55.18,"high":55.19,"low":54.94,"close":55.07,"volume":5732019,"rsi_14":47.59,"sma_20":56.28,"sma_60":56.92,"sma_120":57.4},{"date":"2026-05-29","open":55.02,"high":55.05,"low":54.84,"close":54.92,"volume":6469287,"rsi_14":52.51,"sma_20":56.2,"sma_60":56.87,"sma_120":57.39},{"date":"2026-06-01","open":54.92,"high":54.95,"low":54.52,"close":54.59,"volume":7748587,"rsi_14":38.84,"sma_20":56.12,"sma_60":56.82,"sma_120":57.38},{"date":"2026-06-02","open":54.55,"high":54.69,"low":54.37,"close":54.6,"volume":7067613,"rsi_14":33.33,"sma_20":56.06,"sma_60":56.77,"sma_120":57.37},{"date":"2026-06-03","open":54.57,"high":54.8,"low":54.55,"close":54.68,"volume":5990983,"rsi_14":37.74,"sma_20":56.0,"sma_60":56.72,"sma_120":57.36},{"date":"2026-06-04","open":54.98,"high":55.12,"low":54.84,"close":54.98,"volume":5659606,"rsi_14":44.07,"sma_20":55.96,"sma_60":56.68,"sma_120":57.36},{"date":"2026-06-05","open":55.01,"high":55.17,"low":54.72,"close":54.79,"volume":5780790,"rsi_14":42.45,"sma_20":55.93,"sma_60":56.64,"sma_120":57.35},{"date":"2026-06-08","open":54.87,"high":54.99,"low":54.62,"close":54.62,"volume":6091697,"rsi_14":33.61,"sma_20":55.9,"sma_60":56.61,"sma_120":57.34},{"date":"2026-06-09","open":54.77,"high":55.15,"low":54.45,"close":55.07,"volume":6323890,"rsi_14":44.96,"sma_20":55.89,"sma_60":56.59,"sma_120":57.34},{"date":"2026-06-10","open":54.99,"high":55.25,"low":54.52,"close":54.56,"volume":4643804,"rsi_14":35.94,"sma_20":55.85,"sma_60":56.55,"sma_120":57.33},{"date":"2026-06-11","open":54.72,"high":55.27,"low":54.59,"close":55.07,"volume":5497990,"rsi_14":45.81,"sma_20":55.85,"sma_60":56.52,"sma_120":57.31},{"date":"2026-06-12","open":55.23,"high":55.37,"low":54.96,"close":55.3,"volume":4118285,"rsi_14":46.04,"sma_20":55.85,"sma_60":56.51,"sma_120":57.3},{"date":"2026-06-15","open":55.57,"high":55.79,"low":55.55,"close":55.63,"volume":4985958,"rsi_14":52.09,"sma_20":55.87,"sma_60":56.5,"sma_120":57.29},{"date":"2026-06-16","open":55.62,"high":55.98,"low":55.62,"close":55.81,"volume":3824277,"rsi_14":53.55,"sma_20":55.9,"sma_60":56.51,"sma_120":57.28},{"date":"2026-06-17","open":55.81,"high":55.94,"low":55.13,"close":55.25,"volume":4151742,"rsi_14":47.62,"sma_20":55.89,"sma_60":56.5,"sma_120":57.42},{"date":"2026-06-18","open":55.47,"high":55.61,"low":55.31,"close":55.36,"volume":3982571,"rsi_14":50.69,"sma_20":55.89,"sma_60":56.49,"sma_120":57.26},{"date":"2026-06-22","open":55.36,"high":55.55,"low":55.24,"close":55.33,"volume":4800292,"rsi_14":60.55,"sma_20":55.89,"sma_60":56.48,"sma_120":57.25},{"date":"2026-06-23","open":55.17,"high":55.34,"low":54.93,"close":55.1,"volume":4018985,"rsi_14":56.41,"sma_20":55.86,"sma_60":56.47,"sma_120":57.23},{"date":"2026-06-24","open":55.19,"high":55.66,"low":55.15,"close":55.32,"volume":3540958,"rsi_14":58.23,"sma_20":55.85,"sma_60":56.48,"sma_120":57.22},{"date":"2026-06-25","open":55.48,"high":55.8,"low":55.29,"close":55.33,"volume":4418058,"rsi_14":54.67,"sma_20":55.84,"sma_60":56.49,"sma_120":57.22},{"date":"2026-06-26","open":55.28,"high":55.67,"low":55.21,"close":55.42,"volume":4815219,"rsi_14":58.86,"sma_20":55.84,"sma_60":56.48,"sma_120":57.21},{"date":"2026-06-29","open":55.64,"high":55.84,"low":55.56,"close":55.7,"volume":4882371,"rsi_14":64.46,"sma_20":55.86,"sma_60":56.48,"sma_120":57.19},{"date":"2026-06-30","open":55.7,"high":55.85,"low":55.58,"close":55.74,"volume":4939301,"rsi_14":60.47,"sma_20":55.92,"sma_60":56.48,"sma_120":57.18},{"date":"2026-07-01","open":55.76,"high":56.03,"low":55.61,"close":55.76,"volume":4339115,"rsi_14":62.93,"sma_20":55.96,"sma_60":56.47,"sma_120":57.17},{"date":"2026-07-02","open":55.86,"high":56.36,"low":55.86,"close":56.35,"volume":4631178,"rsi_14":63.94,"sma_20":56.02,"sma_60":56.48,"sma_120":57.16},{"date":"2026-07-06","open":56.39,"high":56.51,"low":56.15,"close":56.39,"volume":6575159,"rsi_14":61.36,"sma_20":56.07,"sma_60":56.46,"sma_120":57.16},{"date":"2026-07-07","open":56.54,"high":56.64,"low":56.41,"close":56.5,"volume":5046522,"rsi_14":58.54,"sma_20":56.14,"sma_60":56.45,"sma_120":57.16},{"date":"2026-07-08","open":56.39,"high":56.4,"low":56.05,"close":56.16,"volume":4607945,"rsi_14":49.34,"sma_20":56.2,"sma_60":56.43,"sma_120":57.15},{"date":"2026-07-09","open":56.18,"high":56.31,"low":56.15,"close":56.27,"volume":3342296,"rsi_14":62.33,"sma_20":56.24,"sma_60":56.41,"sma_120":57.14},{"date":"2026-07-10","open":56.34,"high":56.43,"low":56.15,"close":56.4,"volume":3321571,"rsi_14":62.4,"sma_20":56.31,"sma_60":56.39,"sma_120":57.13},{"date":"2026-07-13","open":56.43,"high":56.67,"low":56.36,"close":56.4,"volume":4496375,"rsi_14":63.18,"sma_20":56.36,"sma_60":56.38,"sma_120":57.12},{"date":"2026-07-14","open":56.42,"high":56.5,"low":56.2,"close":56.22,"volume":4098127,"rsi_14":64.81,"sma_20":56.39,"sma_60":56.36,"sma_120":57.11},{"date":"2026-07-15","open":56.33,"high":56.38,"low":56.18,"close":56.26,"volume":4318195,"rsi_14":62.07,"sma_20":56.4,"sma_60":56.34,"sma_120":57.1},{"date":"2026-07-16","open":56.25,"high":56.62,"low":56.22,"close":56.62,"volume":4712316,"rsi_14":67.04,"sma_20":56.42,"sma_60":56.33,"sma_120":57.09},{"date":"2026-07-17","open":56.37,"high":56.64,"low":56.15,"close":56.19,"volume":5269381,"rsi_14":56.48,"sma_20":56.45,"sma_60":56.31,"sma_120":57.08},{"date":"2026-07-20","open":56.3,"high":56.42,"low":55.96,"close":56.03,"volume":4316174,"rsi_14":48.71,"sma_20":56.47,"sma_60":56.29,"sma_120":57.07},{"date":"2026-07-21","open":56.22,"high":56.33,"low":55.99,"close":56.26,"volume":3713455,"rsi_14":52.27,"sma_20":56.49,"sma_60":56.28,"sma_120":57.07},{"date":"2026-07-22","open":56.33,"high":56.46,"low":56.2,"close":56.29,"volume":3494741,"rsi_14":59.64,"sma_20":56.54,"sma_60":56.27,"sma_120":57.06},{"date":"2026-07-23","open":55.94,"high":56.18,"low":55.87,"close":56.06,"volume":6243650,"rsi_14":44.49,"sma_20":56.56,"sma_60":56.26,"sma_120":57.04},{"date":"2026-07-24","open":56.19,"high":56.65,"low":56.19,"close":56.44,"volume":4698530,"rsi_14":51.27,"sma_20":56.59,"sma_60":56.25,"sma_120":57.03},{"date":"2026-07-27","open":56.77,"high":56.94,"low":56.6,"close":56.73,"volume":5605772,"rsi_14":53.95,"sma_20":56.64,"sma_60":56.25,"sma_120":57.02},{"date":"2026-07-28","open":56.97,"high":57.27,"low":56.96,"close":57.11,"volume":4904730,"rsi_14":66.1,"sma_20":56.69,"sma_60":56.25,"sma_120":57.02},{"date":"2026-07-29","open":57.13,"high":57.18,"low":56.51,"close":56.56,"volume":4517869,"rsi_14":54.25,"sma_20":56.71,"sma_60":56.25,"sma_120":57.01},{"date":"2026-07-30","open":56.94,"high":56.94,"low":56.45,"close":56.88,"volume":4229947,"rsi_14":56.42,"sma_20":56.77,"sma_60":56.26,"sma_120":57.0},{"date":"2026-07-31","open":57.01,"high":57.21,"low":56.66,"close":57.07,"volume":4163072,"rsi_14":58.62,"sma_20":56.8,"sma_60":56.28,"sma_120":56.99},{"date":"2026-08-03","open":57.37,"high":57.41,"low":57.23,"close":57.35,"volume":4912454,"rsi_14":60.19,"sma_20":56.83,"sma_60":56.29,"sma_120":57.01},{"date":"2026-08-04","open":57.38,"high":57.42,"low":57.14,"close":57.35,"volume":6569053,"rsi_14":60.0,"sma_20":56.86,"sma_60":56.31,"sma_120":56.99},{"date":"2026-08-05","open":57.48,"high":57.53,"low":57.3,"close":57.51,"volume":6290078,"rsi_14":57.68,"sma_20":56.91,"sma_60":56.33,"sma_120":56.98},{"date":"2026-08-06","open":57.72,"high":57.76,"low":57.46,"close":57.59,"volume":5984476,"rsi_14":66.88,"sma_20":56.95,"sma_60":56.36,"sma_120":56.97},{"date":"2026-08-07","open":57.62,"high":57.66,"low":57.44,"close":57.58,"volume":3625699,"rsi_14":70.17,"sma_20":57.0,"sma_60":56.39,"sma_120":56.95},{"date":"2026-08-10","open":57.65,"high":57.7,"low":57.55,"close":57.64,"volume":4254701,"rsi_14":68.52,"sma_20":57.04,"sma_60":56.42,"sma_120":56.94},{"date":"2026-08-11","open":57.69,"high":57.83,"low":57.63,"close":57.79,"volume":3579726,"rsi_14":69.66,"sma_20":57.1,"sma_60":56.45,"sma_120":56.93},{"date":"2026-08-12","open":57.83,"high":57.88,"low":57.7,"close":57.84,"volume":4089658,"rsi_14":76.1,"sma_20":57.16,"sma_60":56.48,"sma_120":56.92},{"date":"2026-08-13","open":57.9,"high":57.96,"low":57.81,"close":57.92,"volume":3849498},{"date":"2026-08-14","open":57.93,"high":58.05,"low":57.85,"close":58.02,"volume":3422232,"rsi_14":70.85,"sma_20":57.28,"sma_60":56.54,"sma_120":56.89},{"date":"2026-08-17","open":57.92,"high":57.96,"low":57.75,"close":57.78,"volume":4207636,"rsi_14":56.94,"sma_20":57.35,"sma_60":56.57,"sma_120":56.88},{"date":"2026-08-18","open":57.81,"high":57.97,"low":57.77,"close":57.83,"volume":4848597,"rsi_14":79.11,"sma_20":57.41,"sma_60":56.6,"sma_120":56.87},{"date":"2026-08-19","open":57.93,"high":58.16,"low":57.91,"close":57.96,"volume":3888638,"rsi_14":76.09,"sma_20":57.48,"sma_60":56.62,"sma_120":56.85},{"date":"2026-08-20","open":57.78,"high":57.98,"low":57.67,"close":57.72,"volume":4287746},{"date":"2026-08-21","open":57.91,"high":57.97,"low":57.78,"close":57.92,"volume":4275691,"rsi_14":68.39,"sma_20":57.6,"sma_60":56.68,"sma_120":56.82},{"date":"2026-08-24","open":57.94,"high":58.1,"low":57.91,"close":58.09,"volume":4419303,"rsi_14":71.51,"sma_20":57.65,"sma_60":56.71,"sma_120":56.82},{"date":"2026-08-25","open":58.17,"high":58.2,"low":58.06,"close":58.14,"volume":4253684,"rsi_14":69.57,"sma_20":57.68,"sma_60":56.74,"sma_120":56.81},{"date":"2026-08-26","open":58.16,"high":58.27,"low":58.08,"close":58.16,"volume":4074844},{"date":"2026-08-27","open":58.01,"high":58.05,"low":57.8,"close":57.85,"volume":4851244,"rsi_14":57.3,"sma_20":57.77,"sma_60":56.83,"sma_120":56.8},{"date":"2026-08-28","open":57.97,"high":57.98,"low":57.71,"close":57.79,"volume":4301634,"rsi_14":54.05,"sma_20":57.79,"sma_60":56.87,"sma_120":56.8},{"date":"2026-08-31","open":57.68,"high":57.68,"low":57.44,"close":57.5,"volume":5014083,"rsi_14":42.39,"sma_20":57.8,"sma_60":56.9,"sma_120":56.79},{"date":"2026-09-01","open":57.09,"high":57.24,"low":56.92,"close":57.0,"volume":4698121,"rsi_14":32.59,"sma_20":57.78,"sma_60":56.93,"sma_120":56.78},{"date":"2026-09-02","open":57.08,"high":57.27,"low":57.0,"close":57.19,"volume":4498846,"rsi_14":35.18,"sma_20":57.76,"sma_60":56.96,"sma_120":56.78},{"date":"2026-09-03","open":57.36,"high":57.44,"low":57.08,"close":57.43,"volume":5105816,"rsi_14":38.81,"sma_20":57.76,"sma_60":56.98,"sma_120":56.79},{"date":"2026-09-04","open":57.33,"high":57.4,"low":57.17,"close":57.22,"volume":4041295,"rsi_14":39.18,"sma_20":57.74,"sma_60":57.02,"sma_120":56.78},{"date":"2026-09-08","open":57.05,"high":57.14,"low":56.84,"close":56.87,"volume":4786362,"rsi_14":33.78,"sma_20":57.7,"sma_60":57.03,"sma_120":56.78},{"date":"2026-09-09","open":56.83,"high":56.83,"low":56.48,"close":56.54,"volume":4865173,"rsi_14":27.53,"sma_20":57.64,"sma_60":57.04,"sma_120":56.77},{"date":"2026-09-10","open":56.36,"high":56.47,"low":56.21,"close":56.26,"volume":5015155},{"date":"2026-09-11","open":56.68,"high":56.75,"low":56.54,"close":56.65,"volume":3596935,"rsi_14":31.27,"sma_20":57.5,"sma_60":57.04,"sma_120":56.78},{"date":"2026-09-14","open":56.48,"high":56.65,"low":56.36,"close":56.51,"volume":3482082,"rsi_14":26.49,"sma_20":57.42,"sma_60":57.05,"sma_120":56.77},{"date":"2026-09-15","open":56.55,"high":56.55,"low":56.17,"close":56.19,"volume":4605640,"rsi_14":23.14,"sma_20":57.34,"sma_60":57.05,"sma_120":56.77},{"date":"2026-09-16","open":56.35,"high":56.36,"low":55.69,"close":55.93,"volume":4512084},{"date":"2026-09-17","open":56.43,"high":56.46,"low":56.06,"close":56.23,"volume":3653275,"rsi_14":29.02,"sma_20":57.16,"sma_60":57.06,"sma_120":56.77},{"date":"2026-09-18","open":56.27,"high":56.27,"low":56.03,"close":56.24,"volume":3286087,"rsi_14":29.66,"sma_20":57.09,"sma_60":57.06,"sma_120":56.77},{"date":"2026-09-21","open":56.42,"high":56.73,"low":56.33,"close":56.65,"volume":3997925,"rsi_14":39.19,"sma_20":57.02,"sma_60":57.07,"sma_120":56.78},{"date":"2026-09-22","open":56.71,"high":56.83,"low":56.65,"close":56.74,"volume":3917063},{"date":"2026-09-23","open":56.73,"high":56.76,"low":56.51,"close":56.58,"volume":3538143,"rsi_14":40.79,"sma_20":56.87,"sma_60":57.08,"sma_120":56.78},{"date":"2026-09-24","open":56.44,"high":56.66,"low":56.39,"close":56.53,"volume":3178620,"rsi_14":36.31,"sma_20":56.79,"sma_60":57.08,"sma_120":56.78},{"date":"2026-09-25","open":56.56,"high":56.79,"low":56.48,"close":56.76,"volume":3385232,"rsi_14":43.07,"sma_20":56.74,"sma_60":57.09,"sma_120":56.78},{"date":"2026-09-28","open":56.3,"high":56.33,"low":56.03,"close":56.17,"volume":3995340,"rsi_14":44.48,"sma_20":56.68,"sma_60":57.09,"sma_120":56.78},{"date":"2026-09-29","open":56.19,"high":56.24,"low":55.98,"close":56.15,"volume":4446103,"rsi_14":49.23,"sma_20":56.63,"sma_60":57.09,"sma_120":56.77},{"date":"2026-09-30","open":56.26,"high":56.32,"low":55.87,"close":55.88,"volume":4308611,"rsi_14":49.31,"sma_20":56.59,"sma_60":57.08,"sma_120":56.76},{"date":"2026-10-01","open":56.0,"high":56.04,"low":55.66,"close":55.93,"volume":4702707},{"date":"2026-10-02","open":56.18,"high":56.24,"low":55.98,"close":56.1,"volume":4909609,"rsi_14":42.76,"sma_20":56.46,"sma_60":57.06,"sma_120":56.73},{"date":"2026-10-05","open":56.09,"high":56.36,"low":55.99,"close":56.29,"volume":5172000,"rsi_14":51.67,"sma_20":56.41,"sma_60":57.05,"sma_120":56.72},{"date":"2026-10-06","open":56.37,"high":56.56,"low":56.34,"close":56.54,"volume":6154397,"rsi_14":61.34,"sma_20":56.39,"sma_60":57.04,"sma_120":56.71},{"date":"2026-10-07","open":56.4,"high":56.52,"low":56.32,"close":56.45,"volume":4275248},{"date":"2026-10-08","open":56.38,"high":56.7,"low":56.35,"close":56.67,"volume":3835562,"rsi_14":57.99,"sma_20":56.41,"sma_60":57.04,"sma_120":56.69},{"date":"2026-10-09","open":56.7,"high":56.8,"low":56.68,"close":56.77,"volume":3393440,"rsi_14":52.52,"sma_20":56.42,"sma_60":57.04,"sma_120":56.68},{"date":"2026-10-12","open":56.79,"high":57.0,"low":56.77,"close":56.96,"volume":3735828,"rsi_14":54.71,"sma_20":56.44,"sma_60":57.05,"sma_120":56.68},{"date":"2026-10-13","open":57.0,"high":57.02,"low":56.79,"close":56.93,"volume":3634009,"rsi_14":56.84,"sma_20":56.47,"sma_60":57.06,"sma_120":56.68},{"date":"2026-10-14","open":56.85,"high":56.91,"low":56.7,"close":56.87,"volume":4558842,"rsi_14":57.45,"sma_20":56.52,"sma_60":57.06,"sma_120":56.67},{"date":"2026-10-15","open":57.0,"high":57.22,"low":56.99,"close":57.16,"volume":4590922,"rsi_14":58.52,"sma_20":56.57,"sma_60":57.07,"sma_120":56.67},{"date":"2026-10-16","open":57.26,"high":57.46,"low":56.89,"close":57.04,"volume":5362749,"rsi_14":61.3,"sma_20":56.61,"sma_60":57.08,"sma_120":56.67},{"date":"2026-10-19","open":57.11,"high":57.2,"low":57.03,"close":57.06,"volume":4249715,"rsi_14":62.28,"sma_20":56.63,"sma_60":57.08,"sma_120":56.67},{"date":"2026-10-20","open":57.2,"high":57.51,"low":57.13,"close":57.36,"volume":3764725,"rsi_14":74.57,"sma_20":56.66,"sma_60":57.09,"sma_120":56.67},{"date":"2026-10-21","open":57.33,"high":57.41,"low":57.2,"close":57.35,"volume":3060299,"rsi_14":84.8,"sma_20":56.7,"sma_60":57.09,"sma_120":56.67},{"date":"2026-10-22","open":57.12,"high":57.31,"low":56.97,"close":57.29,"volume":4343664,"rsi_14":81.68,"sma_20":56.74,"sma_60":57.09,"sma_120":56.67},{"date":"2026-10-23","open":57.09,"high":57.09,"low":56.76,"close":56.85,"volume":3955593,"rsi_14":62.84,"sma_20":56.74,"sma_60":57.09,"sma_120":56.67}],"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":"JPMorgan Equity Premium Income ETF","phase":"above-fold","symbol_resolved":true}