{"status":"ok","report":{"price_analysis":{"current":58.32,"change_1d":-1.1,"change_7d":2.7,"change_30d":3.1,"high_30d":58.94,"low_30d":53.83,"position_in_range":88.0,"support":54.34,"resistance":58.43},"summary":"ProShares S&P 500 Dividend Aristocrats ETF(NOBL)은(는) Large Value를 추종하는 ETF입니다, 순자산 $11.07B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.55)가 시그널선(0.10)을 상회합니다(골든크로스). SMA20 56, SMA60 57 — 혼조세입니다. 볼린저밴드 53~59 (현재 위치 93%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":78.28054298642536,"macd":0.546480257398656,"macd_signal":0.0995839764760321,"sma_20":55.80949999999999,"sma_60":56.87633333333334,"bb_upper":58.71264639658422,"bb_lower":52.906353603415766,"atr_14":0.6621428571428564},"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":69,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":78.3,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.1,"unit":"%","percentile":59,"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":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.0284,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.03,"summary":"배당수익률 2.03%","metrics":[{"name":"배당수익률","value":2.03,"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":"2026-10-23T23:47:12.933404+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Large Value","issuer":"ProShares","category":"Large Value","expense_ratio":0.35,"aum":11069606900.0,"aum_display":"$11.07B","dividend_yield":2.12,"tracking_error":null,"holdings":[{"ticker":"NUE","name":"Nucor Corp","weight":1.76},{"ticker":"WST","name":"West Pharmaceutical Services Inc","weight":1.73},{"ticker":"IBM","name":"International Business Machines Corp","weight":1.71},{"ticker":"ADM","name":"Archer-Daniels-Midland Co","weight":1.68},{"ticker":"BEN","name":"Franklin Resources Inc","weight":1.67},{"ticker":"CL","name":"Colgate-Palmolive Co","weight":1.62},{"ticker":"CAT","name":"Caterpillar Inc","weight":1.61},{"ticker":"ADP","name":"Automatic Data Processing Inc","weight":1.61},{"ticker":"HRL","name":"Hormel Foods Corp","weight":1.6},{"ticker":"SJM","name":"JM Smucker Co","weight":1.58}],"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":58.32,"change_pct":-1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":52.44},{"date":"2016-10-25","close":52.03},{"date":"2016-10-26","close":52.06},{"date":"2016-10-27","close":51.71},{"date":"2016-10-28","close":51.73},{"date":"2016-10-31","close":51.83},{"date":"2016-11-01","close":51.49},{"date":"2016-11-02","close":51.4},{"date":"2016-11-03","close":51.32},{"date":"2016-11-04","close":51.32},{"date":"2016-11-07","close":52.31},{"date":"2016-11-08","close":52.61},{"date":"2016-11-09","close":53.22},{"date":"2016-11-10","close":53.48},{"date":"2016-11-11","close":53.16},{"date":"2016-11-14","close":53.21},{"date":"2016-11-15","close":53.54},{"date":"2016-11-16","close":53.43},{"date":"2016-11-17","close":53.52},{"date":"2016-11-18","close":53.33},{"date":"2016-11-21","close":53.63},{"date":"2016-11-22","close":53.73},{"date":"2016-11-23","close":53.87},{"date":"2016-11-25","close":54.14},{"date":"2016-11-28","close":53.89},{"date":"2016-11-29","close":53.97},{"date":"2016-11-30","close":53.62},{"date":"2016-12-01","close":53.58},{"date":"2016-12-02","close":53.63},{"date":"2016-12-05","close":53.91},{"date":"2016-12-06","close":53.98},{"date":"2016-12-07","close":54.68},{"date":"2016-12-08","close":54.74},{"date":"2016-12-09","close":54.97},{"date":"2016-12-12","close":55.09},{"date":"2016-12-13","close":55.24},{"date":"2016-12-14","close":54.52},{"date":"2016-12-15","close":54.66},{"date":"2016-12-16","close":54.65},{"date":"2016-12-19","close":54.82},{"date":"2016-12-20","close":54.98},{"date":"2016-12-21","close":54.35},{"date":"2016-12-22","close":54.18},{"date":"2016-12-23","close":54.19},{"date":"2016-12-27","close":54.38},{"date":"2016-12-28","close":53.88},{"date":"2016-12-29","close":54.01},{"date":"2016-12-30","close":53.91},{"date":"2017-01-03","close":54.08},{"date":"2017-01-04","close":54.45},{"date":"2017-01-05","close":54.29},{"date":"2017-01-06","close":54.34},{"date":"2017-01-09","close":53.99},{"date":"2017-01-10","close":53.94},{"date":"2017-01-11","close":54.11},{"date":"2017-01-12","close":53.98},{"date":"2017-01-13","close":53.99},{"date":"2017-01-17","close":54.17},{"date":"2017-01-18","close":54.32},{"date":"2017-01-19","close":54.07},{"date":"2017-01-20","close":54.26},{"date":"2017-01-23","close":54.15},{"date":"2017-01-24","close":54.55},{"date":"2017-01-25","close":54.86},{"date":"2017-01-26","close":54.65},{"date":"2017-01-27","close":54.46},{"date":"2017-01-30","close":54.29},{"date":"2017-01-31","close":54.28},{"date":"2017-02-01","close":53.94},{"date":"2017-02-02","close":54.05},{"date":"2017-02-03","close":54.37},{"date":"2017-02-06","close":54.19},{"date":"2017-02-07","close":54.385},{"date":"2017-02-08","close":54.5},{"date":"2017-02-09","close":54.83},{"date":"2017-02-10","close":55.06},{"date":"2017-02-13","close":55.33},{"date":"2017-02-14","close":55.45},{"date":"2017-02-15","close":55.81},{"date":"2017-02-16","close":55.81},{"date":"2017-02-17","close":56.09},{"date":"2017-02-21","close":56.56},{"date":"2017-02-22","close":56.45},{"date":"2017-02-23","close":56.355},{"date":"2017-02-24","close":56.57},{"date":"2017-02-27","close":56.47},{"date":"2017-02-28","close":56.27},{"date":"2017-03-01","close":56.95},{"date":"2017-03-02","close":56.64},{"date":"2017-03-03","close":56.57},{"date":"2017-03-06","close":56.44},{"date":"2017-03-07","close":56.23},{"date":"2017-03-08","close":56.19},{"date":"2017-03-09","close":56.13},{"date":"2017-03-10","close":56.48},{"date":"2017-03-13","close":56.55},{"date":"2017-03-14","close":56.27},{"date":"2017-03-15","close":56.97},{"date":"2017-03-16","close":56.77},{"date":"2017-03-17","close":56.94},{"date":"2017-03-20","close":56.78},{"date":"2017-03-21","close":56.3},{"date":"2017-03-22","close":56.24},{"date":"2017-03-23","close":56.26},{"date":"2017-03-24","close":56.15},{"date":"2017-03-27","close":56.0},{"date":"2017-03-28","close":56.31},{"date":"2017-03-29","close":56.27},{"date":"2017-03-30","close":56.23},{"date":"2017-03-31","close":56.21},{"date":"2017-04-03","close":56.11},{"date":"2017-04-04","close":56.0},{"date":"2017-04-05","close":55.94},{"date":"2017-04-06","close":56.04},{"date":"2017-04-07","close":56.08},{"date":"2017-04-10","close":56.18},{"date":"2017-04-11","close":56.25},{"date":"2017-04-12","close":56.0471},{"date":"2017-04-13","close":55.72},{"date":"2017-04-17","close":56.15},{"date":"2017-04-18","close":55.95},{"date":"2017-04-19","close":55.88},{"date":"2017-04-20","close":56.33},{"date":"2017-04-21","close":56.22},{"date":"2017-04-24","close":56.87},{"date":"2017-04-25","close":57.25},{"date":"2017-04-26","close":57.18},{"date":"2017-04-27","close":57.31},{"date":"2017-04-28","close":57.04},{"date":"2017-05-01","close":56.94},{"date":"2017-05-02","close":56.84},{"date":"2017-05-03","close":56.75},{"date":"2017-05-04","close":57.0},{"date":"2017-05-05","close":57.25},{"date":"2017-05-08","close":57.06},{"date":"2017-05-09","close":57.01},{"date":"2017-05-10","close":57.035},{"date":"2017-05-11","close":56.83},{"date":"2017-05-12","close":56.64},{"date":"2017-05-15","close":56.96},{"date":"2017-05-16","close":56.79},{"date":"2017-05-17","close":56.33},{"date":"2017-05-18","close":56.46},{"date":"2017-05-19","close":56.87},{"date":"2017-05-22","close":57.18},{"date":"2017-05-23","close":57.07},{"date":"2017-05-24","close":57.19},{"date":"2017-05-25","close":57.32},{"date":"2017-05-26","close":57.34},{"date":"2017-05-30","close":57.28},{"date":"2017-05-31","close":57.47},{"date":"2017-06-01","close":58.02},{"date":"2017-06-02","close":58.14},{"date":"2017-06-05","close":58.1},{"date":"2017-06-06","close":57.76},{"date":"2017-06-07","close":57.76},{"date":"2017-06-08","close":57.69},{"date":"2017-06-09","close":58.29},{"date":"2017-06-12","close":58.43},{"date":"2017-06-13","close":58.66},{"date":"2017-06-14","close":58.7},{"date":"2017-06-15","close":58.69},{"date":"2017-06-16","close":58.57},{"date":"2017-06-19","close":58.9},{"date":"2017-06-20","close":58.53},{"date":"2017-06-21","close":57.93},{"date":"2017-06-22","close":57.9},{"date":"2017-06-23","close":57.97},{"date":"2017-06-26","close":58.11},{"date":"2017-06-27","close":57.75},{"date":"2017-06-28","close":58.05},{"date":"2017-06-29","close":57.51},{"date":"2017-06-30","close":57.77},{"date":"2017-07-03","close":58.05},{"date":"2017-07-05","close":58.0},{"date":"2017-07-06","close":57.47},{"date":"2017-07-07","close":57.79},{"date":"2017-07-10","close":57.59},{"date":"2017-07-11","close":57.4},{"date":"2017-07-12","close":57.69},{"date":"2017-07-13","close":57.79},{"date":"2017-07-14","close":58.01},{"date":"2017-07-17","close":58.07},{"date":"2017-07-18","close":57.94},{"date":"2017-07-19","close":58.1},{"date":"2017-07-20","close":58.11},{"date":"2017-07-21","close":58.3},{"date":"2017-07-24","close":58.21},{"date":"2017-07-25","close":58.54},{"date":"2017-07-26","close":58.27},{"date":"2017-07-27","close":58.54},{"date":"2017-07-28","close":58.35},{"date":"2017-07-31","close":58.4},{"date":"2017-08-01","close":58.52},{"date":"2017-08-02","close":58.39},{"date":"2017-08-03","close":58.36},{"date":"2017-08-04","close":58.42},{"date":"2017-08-07","close":58.49},{"date":"2017-08-08","close":58.22},{"date":"2017-08-09","close":58.3},{"date":"2017-08-10","close":57.76},{"date":"2017-08-11","close":57.73},{"date":"2017-08-14","close":58.19},{"date":"2017-08-15","close":58.09},{"date":"2017-08-16","close":58.31},{"date":"2017-08-17","close":57.62},{"date":"2017-08-18","close":57.4},{"date":"2017-08-21","close":57.53},{"date":"2017-08-22","close":57.98},{"date":"2017-08-23","close":57.67},{"date":"2017-08-24","close":57.35},{"date":"2017-08-25","close":57.62},{"date":"2017-08-28","close":57.55},{"date":"2017-08-29","close":57.57},{"date":"2017-08-30","close":57.74},{"date":"2017-08-31","close":58.03},{"date":"2017-09-01","close":58.18},{"date":"2017-09-05","close":58.03},{"date":"2017-09-06","close":58.24},{"date":"2017-09-07","close":58.29},{"date":"2017-09-08","close":58.51},{"date":"2017-09-11","close":58.97},{"date":"2017-09-12","close":59.07},{"date":"2017-09-13","close":59.02},{"date":"2017-09-14","close":59.1},{"date":"2017-09-15","close":59.18},{"date":"2017-09-18","close":59.34},{"date":"2017-09-19","close":59.38},{"date":"2017-09-20","close":59.49},{"date":"2017-09-21","close":59.19},{"date":"2017-09-22","close":59.27},{"date":"2017-09-25","close":59.53},{"date":"2017-09-26","close":59.47},{"date":"2017-09-27","close":59.08},{"date":"2017-09-28","close":59.39},{"date":"2017-09-29","close":59.45},{"date":"2017-10-02","close":59.73},{"date":"2017-10-03","close":59.87},{"date":"2017-10-04","close":60.06},{"date":"2017-10-05","close":60.27},{"date":"2017-10-06","close":60.09},{"date":"2017-10-09","close":59.92},{"date":"2017-10-10","close":60.15},{"date":"2017-10-11","close":60.4},{"date":"2017-10-12","close":60.59},{"date":"2017-10-13","close":60.74},{"date":"2017-10-16","close":60.71},{"date":"2017-10-17","close":60.93},{"date":"2017-10-18","close":61.02},{"date":"2017-10-19","close":60.89},{"date":"2017-10-20","close":61.21},{"date":"2017-10-23","close":61.25},{"date":"2017-10-24","close":61.21},{"date":"2017-10-25","close":60.99},{"date":"2017-10-26","close":61.14},{"date":"2017-10-27","close":60.83},{"date":"2017-10-30","close":60.3},{"date":"2017-10-31","close":60.3},{"date":"2017-11-01","close":60.25},{"date":"2017-11-02","close":60.48},{"date":"2017-11-03","close":60.52},{"date":"2017-11-06","close":60.24},{"date":"2017-11-07","close":60.38},{"date":"2017-11-08","close":60.7},{"date":"2017-11-09","close":60.57},{"date":"2017-11-10","close":60.56},{"date":"2017-11-13","close":60.66},{"date":"2017-11-14","close":60.84},{"date":"2017-11-15","close":60.28},{"date":"2017-11-16","close":60.76},{"date":"2017-11-17","close":60.76},{"date":"2017-11-20","close":60.86},{"date":"2017-11-21","close":61.22},{"date":"2017-11-22","close":61.24},{"date":"2017-11-24","close":61.28},{"date":"2017-11-27","close":61.31},{"date":"2017-11-28","close":62.08},{"date":"2017-11-29","close":62.63},{"date":"2017-11-30","close":63.08},{"date":"2017-12-01","close":62.93},{"date":"2017-12-04","close":63.49},{"date":"2017-12-05","close":63.17},{"date":"2017-12-06","close":63.11},{"date":"2017-12-07","close":63.13},{"date":"2017-12-08","close":63.47},{"date":"2017-12-11","close":63.47},{"date":"2017-12-12","close":63.41},{"date":"2017-12-13","close":63.5},{"date":"2017-12-14","close":63.06},{"date":"2017-12-15","close":63.73},{"date":"2017-12-18","close":64.09},{"date":"2017-12-19","close":64.05},{"date":"2017-12-20","close":64.1},{"date":"2017-12-21","close":64.21},{"date":"2017-12-22","close":64.24},{"date":"2017-12-26","close":64.0},{"date":"2017-12-27","close":64.02},{"date":"2017-12-28","close":64.15},{"date":"2017-12-29","close":64.04},{"date":"2018-01-02","close":26.7052},{"date":"2018-01-03","close":26.7802},{"date":"2018-01-04","close":26.876},{"date":"2018-01-05","close":26.9969},{"date":"2018-01-08","close":27.1094},{"date":"2018-01-09","close":27.1344},{"date":"2018-01-10","close":26.9885},{"date":"2018-01-11","close":27.1677},{"date":"2018-01-12","close":27.2927},{"date":"2018-01-16","close":27.2219},{"date":"2018-01-17","close":27.4802},{"date":"2018-01-18","close":27.4469},{"date":"2018-01-19","close":27.5885},{"date":"2018-01-22","close":27.7677},{"date":"2018-01-23","close":27.7052},{"date":"2018-01-24","close":27.8927},{"date":"2018-01-25","close":28.0719},{"date":"2018-01-26","close":28.3094},{"date":"2018-01-29","close":28.0802},{"date":"2018-01-30","close":27.7635},{"date":"2018-01-31","close":27.6427},{"date":"2018-02-01","close":27.5885},{"date":"2018-02-02","close":27.0177},{"date":"2018-02-05","close":25.8801},{"date":"2018-02-06","close":26.326},{"date":"2018-02-07","close":26.2802},{"date":"2018-02-08","close":25.4593},{"date":"2018-02-09","close":25.8676},{"date":"2018-02-12","close":26.1385},{"date":"2018-02-13","close":26.1801},{"date":"2018-02-14","close":26.4177},{"date":"2018-02-15","close":26.751},{"date":"2018-02-16","close":26.8218},{"date":"2018-02-20","close":26.451},{"date":"2018-02-21","close":26.3052},{"date":"2018-02-22","close":26.4093},{"date":"2018-02-23","close":26.6885},{"date":"2018-02-26","close":26.9552},{"date":"2018-02-27","close":26.6135},{"date":"2018-02-28","close":26.2843},{"date":"2018-03-01","close":26.001},{"date":"2018-03-02","close":26.0635},{"date":"2018-03-05","close":26.3593},{"date":"2018-03-06","close":26.4427},{"date":"2018-03-07","close":26.4343},{"date":"2018-03-08","close":26.6052},{"date":"2018-03-09","close":27.0135},{"date":"2018-03-12","close":26.9427},{"date":"2018-03-13","close":26.8968},{"date":"2018-03-14","close":26.6968},{"date":"2018-03-15","close":26.6635},{"date":"2018-03-16","close":26.7885},{"date":"2018-03-19","close":26.4885},{"date":"2018-03-20","close":26.5135},{"date":"2018-03-21","close":26.4725},{"date":"2018-03-22","close":25.8116},{"date":"2018-03-23","close":25.4059},{"date":"2018-03-26","close":25.8995},{"date":"2018-03-27","close":25.6945},{"date":"2018-03-28","close":25.7238},{"date":"2018-03-29","close":26.0375},{"date":"2018-04-02","close":25.4352},{"date":"2018-04-03","close":25.82},{"date":"2018-04-04","close":26.1588},{"date":"2018-04-05","close":26.3094},{"date":"2018-04-06","close":25.7907},{"date":"2018-04-09","close":25.8242},{"date":"2018-04-10","close":26.1463},{"date":"2018-04-11","close":25.9915},{"date":"2018-04-12","close":26.0793},{"date":"2018-04-13","close":26.0459},{"date":"2018-04-16","close":26.3428},{"date":"2018-04-17","close":26.5227},{"date":"2018-04-18","close":26.5603},{"date":"2018-04-19","close":26.3554},{"date":"2018-04-20","close":26.0626},{"date":"2018-04-23","close":26.0459},{"date":"2018-04-24","close":25.7322},{"date":"2018-04-25","close":25.8284},{"date":"2018-04-26","close":25.9748},{"date":"2018-04-27","close":26.0375},{"date":"2018-04-30","close":25.7782},{"date":"2018-05-01","close":25.774},{"date":"2018-05-02","close":25.5147},{"date":"2018-05-03","close":25.3683},{"date":"2018-05-04","close":25.6945},{"date":"2018-05-07","close":25.7154},{"date":"2018-05-08","close":25.6736},{"date":"2018-05-09","close":25.8869},{"date":"2018-05-10","close":26.0961},{"date":"2018-05-11","close":26.1463},{"date":"2018-05-14","close":26.1797},{"date":"2018-05-15","close":26.0584},{"date":"2018-05-16","close":26.2048},{"date":"2018-05-17","close":26.2508},{"date":"2018-05-18","close":26.2592},{"date":"2018-05-21","close":26.4809},{"date":"2018-05-22","close":26.2801},{"date":"2018-05-23","close":26.3094},{"date":"2018-05-24","close":26.3303},{"date":"2018-05-25","close":26.2885},{"date":"2018-05-29","close":25.9831},{"date":"2018-05-30","close":26.3763},{"date":"2018-05-31","close":26.025},{"date":"2018-06-01","close":26.1797},{"date":"2018-06-04","close":26.3261},{"date":"2018-06-05","close":26.3763},{"date":"2018-06-06","close":26.552},{"date":"2018-06-07","close":26.6273},{"date":"2018-06-08","close":26.7904},{"date":"2018-06-11","close":26.8071},{"date":"2018-06-12","close":26.8448},{"date":"2018-06-13","close":26.6482},{"date":"2018-06-14","close":26.6942},{"date":"2018-06-15","close":26.7778},{"date":"2018-06-18","close":26.5687},{"date":"2018-06-19","close":26.4307},{"date":"2018-06-20","close":26.4206},{"date":"2018-06-21","close":26.2563},{"date":"2018-06-22","close":26.3995},{"date":"2018-06-25","close":26.2605},{"date":"2018-06-26","close":26.2563},{"date":"2018-06-27","close":26.13},{"date":"2018-06-28","close":26.21},{"date":"2018-06-29","close":26.2521},{"date":"2018-07-02","close":26.1763},{"date":"2018-07-03","close":26.1721},{"date":"2018-07-05","close":26.4206},{"date":"2018-07-06","close":26.5174},{"date":"2018-07-09","close":26.6901},{"date":"2018-07-10","close":26.8712},{"date":"2018-07-11","close":26.6438},{"date":"2018-07-12","close":26.749},{"date":"2018-07-13","close":26.888},{"date":"2018-07-16","close":26.7743},{"date":"2018-07-17","close":26.947},{"date":"2018-07-18","close":26.9722},{"date":"2018-07-19","close":26.9891},{"date":"2018-07-20","close":27.0733},{"date":"2018-07-23","close":26.968},{"date":"2018-07-24","close":27.0986},{"date":"2018-07-25","close":27.2796},{"date":"2018-07-26","close":27.4312},{"date":"2018-07-27","close":27.3302},{"date":"2018-07-30","close":27.2628},{"date":"2018-07-31","close":27.5323},{"date":"2018-08-01","close":27.2459},{"date":"2018-08-02","close":27.3302},{"date":"2018-08-03","close":27.5197},{"date":"2018-08-06","close":27.5618},{"date":"2018-08-07","close":27.6292},{"date":"2018-08-08","close":27.5323},{"date":"2018-08-09","close":27.5028},{"date":"2018-08-10","close":27.3302},{"date":"2018-08-13","close":27.2586},{"date":"2018-08-14","close":27.4733},{"date":"2018-08-15","close":27.4607},{"date":"2018-08-16","close":27.6965},{"date":"2018-08-17","close":27.8902},{"date":"2018-08-20","close":27.9745},{"date":"2018-08-21","close":28.0082},{"date":"2018-08-22","close":27.9155},{"date":"2018-08-23","close":27.8397},{"date":"2018-08-24","close":27.9492},{"date":"2018-08-27","close":28.084},{"date":"2018-08-28","close":28.0587},{"date":"2018-08-29","close":28.1808},{"date":"2018-08-30","close":27.9955},{"date":"2018-08-31","close":28.0292},{"date":"2018-09-04","close":27.9787},{"date":"2018-09-05","close":28.1766},{"date":"2018-09-06","close":28.2019},{"date":"2018-09-07","close":28.1092},{"date":"2018-09-10","close":28.2398},{"date":"2018-09-11","close":28.2608},{"date":"2018-09-12","close":28.3451},{"date":"2018-09-13","close":28.4545},{"date":"2018-09-14","close":28.4798},{"date":"2018-09-17","close":28.4714},{"date":"2018-09-18","close":28.5514},{"date":"2018-09-19","close":28.5556},{"date":"2018-09-20","close":28.762},{"date":"2018-09-21","close":28.7872},{"date":"2018-09-24","close":28.5051},{"date":"2018-09-25","close":28.3914},{"date":"2018-09-26","close":28.3012},{"date":"2018-09-27","close":28.2462},{"date":"2018-09-28","close":28.2801},{"date":"2018-10-01","close":28.3816},{"date":"2018-10-02","close":28.4282},{"date":"2018-10-03","close":28.2716},{"date":"2018-10-04","close":28.1192},{"date":"2018-10-05","close":28.098},{"date":"2018-10-08","close":28.2039},{"date":"2018-10-09","close":27.9287},{"date":"2018-10-10","close":27.2642},{"date":"2018-10-11","close":26.5615},{"date":"2018-10-12","close":26.7266},{"date":"2018-10-15","close":26.752},{"date":"2018-10-16","close":27.1287},{"date":"2018-10-17","close":27.1202},{"date":"2018-10-18","close":26.9044},{"date":"2018-10-19","close":26.9594},{"date":"2018-10-22","close":26.8282},{"date":"2018-10-23","close":26.7012},{"date":"2018-10-24","close":26.189},{"date":"2018-10-25","close":26.4091},{"date":"2018-10-26","close":26.0874},{"date":"2018-10-29","close":26.1932},{"date":"2018-10-30","close":26.7647},{"date":"2018-10-31","close":26.735},{"date":"2018-11-01","close":27.0398},{"date":"2018-11-02","close":27.0356},{"date":"2018-11-05","close":27.2303},{"date":"2018-11-06","close":27.4165},{"date":"2018-11-07","close":27.8144},{"date":"2018-11-08","close":27.8948},{"date":"2018-11-09","close":27.7721},{"date":"2018-11-12","close":27.4631},{"date":"2018-11-13","close":27.4546},{"date":"2018-11-14","close":27.3742},{"date":"2018-11-15","close":27.6028},{"date":"2018-11-16","close":27.7848},{"date":"2018-11-19","close":27.5351},{"date":"2018-11-20","close":27.0398},{"date":"2018-11-21","close":27.1075},{"date":"2018-11-23","close":27.0229},{"date":"2018-11-26","close":27.2599},{"date":"2018-11-27","close":27.3234},{"date":"2018-11-28","close":27.789},{"date":"2018-11-29","close":27.7848},{"date":"2018-11-30","close":28.0303},{"date":"2018-12-03","close":28.2504},{"date":"2018-12-04","close":27.4631},{"date":"2018-12-06","close":27.3361},{"date":"2018-12-07","close":26.862},{"date":"2018-12-10","close":26.8705},{"date":"2018-12-11","close":26.8832},{"date":"2018-12-12","close":26.9848},{"date":"2018-12-13","close":27.0229},{"date":"2018-12-14","close":26.608},{"date":"2018-12-17","close":26.0578},{"date":"2018-12-18","close":26.0027},{"date":"2018-12-19","close":25.681},{"date":"2018-12-20","close":25.3212},{"date":"2018-12-21","close":25.0884},{"date":"2018-12-24","close":24.39},{"date":"2018-12-26","close":25.3238},{"date":"2018-12-27","close":25.6564},{"date":"2018-12-28","close":25.618},{"date":"2018-12-31","close":25.8142},{"date":"2019-01-02","close":25.6521},{"date":"2019-01-03","close":25.1831},{"date":"2019-01-04","close":25.827},{"date":"2019-01-07","close":25.9762},{"date":"2019-01-08","close":26.2193},{"date":"2019-01-09","close":26.2576},{"date":"2019-01-10","close":26.4495},{"date":"2019-01-11","close":26.3983},{"date":"2019-01-14","close":26.2193},{"date":"2019-01-15","close":26.3685},{"date":"2019-01-16","close":26.3685},{"date":"2019-01-17","close":26.5987},{"date":"2019-01-18","close":27.0635},{"date":"2019-01-22","close":26.7054},{"date":"2019-01-23","close":26.6926},{"date":"2019-01-24","close":26.5732},{"date":"2019-01-25","close":26.684},{"date":"2019-01-28","close":26.6073},{"date":"2019-01-29","close":26.7736},{"date":"2019-01-30","close":26.9399},{"date":"2019-01-31","close":27.2085},{"date":"2019-02-01","close":27.2384},{"date":"2019-02-04","close":27.4302},{"date":"2019-02-05","close":27.4942},{"date":"2019-02-06","close":27.4857},{"date":"2019-02-07","close":27.4217},{"date":"2019-02-08","close":27.4643},{"date":"2019-02-11","close":27.5624},{"date":"2019-02-12","close":27.9718},{"date":"2019-02-13","close":28.0784},{"date":"2019-02-14","close":27.9121},{"date":"2019-02-15","close":28.3086},{"date":"2019-02-19","close":28.3768},{"date":"2019-02-20","close":28.4365},{"date":"2019-02-21","close":28.3896},{"date":"2019-02-22","close":28.5858},{"date":"2019-02-25","close":28.573},{"date":"2019-02-26","close":28.4792},{"date":"2019-02-27","close":28.5261},{"date":"2019-02-28","close":28.4792},{"date":"2019-03-01","close":28.5261},{"date":"2019-03-04","close":28.4237},{"date":"2019-03-05","close":28.3555},{"date":"2019-03-06","close":28.1978},{"date":"2019-03-07","close":27.9931},{"date":"2019-03-08","close":27.9121},{"date":"2019-03-11","close":28.2788},{"date":"2019-03-12","close":28.3299},{"date":"2019-03-13","close":28.5005},{"date":"2019-03-14","close":28.4578},{"date":"2019-03-15","close":28.5261},{"date":"2019-03-18","close":28.654},{"date":"2019-03-19","close":28.6412},{"date":"2019-03-20","close":28.4486},{"date":"2019-03-21","close":28.7696},{"date":"2019-03-22","close":28.2946},{"date":"2019-03-25","close":28.3203},{"date":"2019-03-26","close":28.5899},{"date":"2019-03-27","close":28.6027},{"date":"2019-03-28","close":28.7953},{"date":"2019-03-29","close":29.0049},{"date":"2019-04-01","close":29.2489},{"date":"2019-04-02","close":29.1205},{"date":"2019-04-03","close":29.1248},{"date":"2019-04-04","close":29.2403},{"date":"2019-04-05","close":29.3772},{"date":"2019-04-08","close":29.3815},{"date":"2019-04-09","close":29.0777},{"date":"2019-04-10","close":29.1462},{"date":"2019-04-11","close":29.236},{"date":"2019-04-12","close":29.3858},{"date":"2019-04-15","close":29.3644},{"date":"2019-04-16","close":29.4414},{"date":"2019-04-17","close":29.3216},{"date":"2019-04-18","close":29.373},{"date":"2019-04-22","close":29.2574},{"date":"2019-04-23","close":29.4158},{"date":"2019-04-24","close":29.3944},{"date":"2019-04-25","close":29.2103},{"date":"2019-04-26","close":29.3473},{"date":"2019-04-29","close":29.3601},{"date":"2019-04-30","close":29.4928},{"date":"2019-05-01","close":29.1248},{"date":"2019-05-02","close":29.2189},{"date":"2019-05-03","close":29.4585},{"date":"2019-05-06","close":29.3088},{"date":"2019-05-07","close":28.8637},{"date":"2019-05-08","close":28.8509},{"date":"2019-05-09","close":28.8167},{"date":"2019-05-10","close":28.9707},{"date":"2019-05-13","close":28.393},{"date":"2019-05-14","close":28.5513},{"date":"2019-05-15","close":28.6412},{"date":"2019-05-16","close":28.8295},{"date":"2019-05-17","close":28.684},{"date":"2019-05-20","close":28.5984},{"date":"2019-05-21","close":28.8637},{"date":"2019-05-22","close":28.8209},{"date":"2019-05-23","close":28.5299},{"date":"2019-05-24","close":28.6027},{"date":"2019-05-28","close":28.2304},{"date":"2019-05-29","close":28.1491},{"date":"2019-05-30","close":28.2218},{"date":"2019-05-31","close":27.8709},{"date":"2019-06-03","close":28.1534},{"date":"2019-06-04","close":28.6327},{"date":"2019-06-05","close":28.9621},{"date":"2019-06-06","close":29.1504},{"date":"2019-06-07","close":29.4286},{"date":"2019-06-10","close":29.4371},{"date":"2019-06-11","close":29.42},{"date":"2019-06-12","close":29.4671},{"date":"2019-06-13","close":29.6169},{"date":"2019-06-14","close":29.5613},{"date":"2019-06-17","close":29.4072},{"date":"2019-06-18","close":29.5655},{"date":"2019-06-19","close":29.6597},{"date":"2019-06-20","close":29.9293},{"date":"2019-06-21","close":29.8351},{"date":"2019-06-24","close":29.8608},{"date":"2019-06-25","close":29.6697},{"date":"2019-06-26","close":29.4718},{"date":"2019-06-27","close":29.6267},{"date":"2019-06-28","close":29.8505},{"date":"2019-07-01","close":30.057},{"date":"2019-07-02","close":30.1},{"date":"2019-07-03","close":30.4099},{"date":"2019-07-05","close":30.3152},{"date":"2019-07-08","close":30.1474},{"date":"2019-07-09","close":30.0527},{"date":"2019-07-10","close":30.0441},{"date":"2019-07-11","close":30.1517},{"date":"2019-07-12","close":30.3712},{"date":"2019-07-15","close":30.3668},{"date":"2019-07-16","close":30.3324},{"date":"2019-07-17","close":30.0957},{"date":"2019-07-18","close":30.1646},{"date":"2019-07-19","close":30.0269},{"date":"2019-07-22","close":29.9796},{"date":"2019-07-23","close":30.3281},{"date":"2019-07-24","close":30.3841},{"date":"2019-07-25","close":30.3582},{"date":"2019-07-26","close":30.4873},{"date":"2019-07-29","close":30.4529},{"date":"2019-07-30","close":30.5002},{"date":"2019-07-31","close":30.113},{"date":"2019-08-01","close":29.7558},{"date":"2019-08-02","close":29.5966},{"date":"2019-08-05","close":28.8392},{"date":"2019-08-06","close":29.1577},{"date":"2019-08-07","close":29.2868},{"date":"2019-08-08","close":29.8204},{"date":"2019-08-09","close":29.6482},{"date":"2019-08-12","close":29.3083},{"date":"2019-08-13","close":29.7128},{"date":"2019-08-14","close":28.8995},{"date":"2019-08-15","close":29.0716},{"date":"2019-08-16","close":29.4761},{"date":"2019-08-19","close":29.773},{"date":"2019-08-20","close":29.5406},{"date":"2019-08-21","close":29.8333},{"date":"2019-08-22","close":29.8677},{"date":"2019-08-23","close":29.1491},{"date":"2019-08-26","close":29.3943},{"date":"2019-08-27","close":29.3255},{"date":"2019-08-28","close":29.5665},{"date":"2019-08-29","close":29.872},{"date":"2019-08-30","close":29.9322},{"date":"2019-09-03","close":29.7945},{"date":"2019-09-04","close":30.1087},{"date":"2019-09-05","close":30.4529},{"date":"2019-09-06","close":30.5992},{"date":"2019-09-09","close":30.6164},{"date":"2019-09-10","close":30.7197},{"date":"2019-09-11","close":30.9693},{"date":"2019-09-12","close":31.0855},{"date":"2019-09-13","close":31.0252},{"date":"2019-09-16","close":30.7584},{"date":"2019-09-17","close":30.909},{"date":"2019-09-18","close":30.9047},{"date":"2019-09-19","close":30.8746},{"date":"2019-09-20","close":30.7584},{"date":"2019-09-23","close":30.7756},{"date":"2019-09-24","close":30.6336},{"date":"2019-09-25","close":30.7824},{"date":"2019-09-26","close":30.804},{"date":"2019-09-27","close":30.7997},{"date":"2019-09-30","close":30.9598},{"date":"2019-10-01","close":30.5186},{"date":"2019-10-02","close":29.952},{"date":"2019-10-03","close":30.1034},{"date":"2019-10-04","close":30.497},{"date":"2019-10-07","close":30.311},{"date":"2019-10-08","close":29.8309},{"date":"2019-10-09","close":30.0861},{"date":"2019-10-10","close":30.3369},{"date":"2019-10-11","close":30.7305},{"date":"2019-10-14","close":30.6267},{"date":"2019-10-15","close":30.8127},{"date":"2019-10-16","close":30.7824},{"date":"2019-10-17","close":30.9987},{"date":"2019-10-18","close":31.0722},{"date":"2019-10-21","close":31.1587},{"date":"2019-10-22","close":31.1068},{"date":"2019-10-23","close":31.163},{"date":"2019-10-24","close":31.1371},{"date":"2019-10-25","close":31.1803},{"date":"2019-10-28","close":31.2539},{"date":"2019-10-29","close":31.4442},{"date":"2019-10-30","close":31.535},{"date":"2019-10-31","close":31.336},{"date":"2019-11-01","close":31.6129},{"date":"2019-11-04","close":31.734},{"date":"2019-11-05","close":31.7815},{"date":"2019-11-06","close":31.8724},{"date":"2019-11-07","close":31.9286},{"date":"2019-11-08","close":31.9632},{"date":"2019-11-11","close":31.9243},{"date":"2019-11-12","close":31.9329},{"date":"2019-11-13","close":31.9805},{"date":"2019-11-14","close":32.0108},{"date":"2019-11-15","close":32.1665},{"date":"2019-11-18","close":32.0973},{"date":"2019-11-19","close":32.0324},{"date":"2019-11-20","close":32.0021},{"date":"2019-11-21","close":31.92},{"date":"2019-11-22","close":32.0151},{"date":"2019-11-25","close":32.1492},{"date":"2019-11-26","close":32.2919},{"date":"2019-11-27","close":32.4173},{"date":"2019-11-29","close":32.3006},{"date":"2019-12-02","close":32.041},{"date":"2019-12-03","close":31.8507},{"date":"2019-12-04","close":32.067},{"date":"2019-12-05","close":32.1578},{"date":"2019-12-06","close":32.4},{"date":"2019-12-09","close":32.3481},{"date":"2019-12-10","close":32.2054},{"date":"2019-12-11","close":32.3222},{"date":"2019-12-12","close":32.6076},{"date":"2019-12-13","close":32.4952},{"date":"2019-12-16","close":32.6423},{"date":"2019-12-17","close":32.625},{"date":"2019-12-18","close":32.5471},{"date":"2019-12-19","close":32.6379},{"date":"2019-12-20","close":32.8499},{"date":"2019-12-23","close":32.8628},{"date":"2019-12-24","close":32.8324},{"date":"2019-12-26","close":32.8889},{"date":"2019-12-27","close":32.9455},{"date":"2019-12-30","close":32.8367},{"date":"2019-12-31","close":32.8846},{"date":"2020-01-02","close":32.9281},{"date":"2020-01-03","close":32.7236},{"date":"2020-01-06","close":32.7323},{"date":"2020-01-07","close":32.5627},{"date":"2020-01-08","close":32.6671},{"date":"2020-01-09","close":32.7715},{"date":"2020-01-10","close":32.6671},{"date":"2020-01-13","close":32.8715},{"date":"2020-01-14","close":32.8672},{"date":"2020-01-15","close":32.9455},{"date":"2020-01-16","close":33.1717},{"date":"2020-01-17","close":33.2587},{"date":"2020-01-21","close":33.1369},{"date":"2020-01-22","close":33.163},{"date":"2020-01-23","close":33.1326},{"date":"2020-01-24","close":32.8846},{"date":"2020-01-27","close":32.4931},{"date":"2020-01-28","close":32.654},{"date":"2020-01-29","close":32.4887},{"date":"2020-01-30","close":32.6801},{"date":"2020-01-31","close":32.0276},{"date":"2020-02-03","close":32.1668},{"date":"2020-02-04","close":32.5931},{"date":"2020-02-05","close":33.0325},{"date":"2020-02-06","close":33.0021},{"date":"2020-02-07","close":32.7758},{"date":"2020-02-10","close":32.8933},{"date":"2020-02-11","close":32.9934},{"date":"2020-02-12","close":33.1282},{"date":"2020-02-13","close":33.1195},{"date":"2020-02-14","close":33.1891},{"date":"2020-02-18","close":33.0412},{"date":"2020-02-19","close":33.0586},{"date":"2020-02-20","close":33.0891},{"date":"2020-02-21","close":32.9368},{"date":"2020-02-24","close":32.1494},{"date":"2020-02-25","close":31.2227},{"date":"2020-02-26","close":30.9487},{"date":"2020-02-27","close":29.6653},{"date":"2020-02-28","close":29.2651},{"date":"2020-03-02","close":30.4962},{"date":"2020-03-03","close":29.8741},{"date":"2020-03-04","close":31.0618},{"date":"2020-03-05","close":30.109},{"date":"2020-03-06","close":29.7436},{"date":"2020-03-09","close":27.812},{"date":"2020-03-10","close":29.004},{"date":"2020-03-11","close":27.6293},{"date":"2020-03-12","close":25.1104},{"date":"2020-03-13","close":26.9855},{"date":"2020-03-16","close":24.2404},{"date":"2020-03-17","close":25.9109},{"date":"2020-03-18","close":24.497},{"date":"2020-03-19","close":24.0707},{"date":"2020-03-20","close":22.7221},{"date":"2020-03-23","close":21.4735},{"date":"2020-03-24","close":23.6052},{"date":"2020-03-25","close":24.1323},{"date":"2020-03-26","close":25.4326},{"date":"2020-03-27","close":24.8197},{"date":"2020-03-30","close":25.6822},{"date":"2020-03-31","close":25.2488},{"date":"2020-04-01","close":24.233},{"date":"2020-04-02","close":24.6533},{"date":"2020-04-03","close":24.3425},{"date":"2020-04-06","close":25.9142},{"date":"2020-04-07","close":26.0456},{"date":"2020-04-08","close":26.9519},{"date":"2020-04-09","close":27.4948},{"date":"2020-04-13","close":26.93},{"date":"2020-04-14","close":27.6961},{"date":"2020-04-15","close":26.7855},{"date":"2020-04-16","close":26.8512},{"date":"2020-04-17","close":27.775},{"date":"2020-04-20","close":27.1839},{"date":"2020-04-21","close":26.4965},{"date":"2020-04-22","close":26.8818},{"date":"2020-04-23","close":26.7986},{"date":"2020-04-24","close":27.2014},{"date":"2020-04-27","close":27.8275},{"date":"2020-04-28","close":28.1427},{"date":"2020-04-29","close":28.493},{"date":"2020-04-30","close":27.8406},{"date":"2020-05-01","close":27.0657},{"date":"2020-05-04","close":27.1489},{"date":"2020-05-05","close":27.2364},{"date":"2020-05-06","close":26.8949},{"date":"2020-05-07","close":27.2364},{"date":"2020-05-08","close":27.9326},{"date":"2020-05-11","close":27.7662},{"date":"2020-05-12","close":27.0832},{"date":"2020-05-13","close":26.4352},{"date":"2020-05-14","close":26.7548},{"date":"2020-05-15","close":26.838},{"date":"2020-05-18","close":28.0858},{"date":"2020-05-19","close":27.6567},{"date":"2020-05-20","close":28.0552},{"date":"2020-05-21","close":28.0376},{"date":"2020-05-22","close":27.9676},{"date":"2020-05-26","close":28.7644},{"date":"2020-05-27","close":29.3686},{"date":"2020-05-28","close":29.2635},{"date":"2020-05-29","close":29.2986},{"date":"2020-06-01","close":29.4912},{"date":"2020-06-02","close":29.7539},{"date":"2020-06-03","close":30.5157},{"date":"2020-06-04","close":30.5595},{"date":"2020-06-05","close":31.4964},{"date":"2020-06-08","close":31.8948},{"date":"2020-06-09","close":31.3081},{"date":"2020-06-10","close":30.7871},{"date":"2020-06-11","close":28.9833},{"date":"2020-06-12","close":29.3905},{"date":"2020-06-15","close":29.6663},{"date":"2020-06-16","close":30.288},{"date":"2020-06-17","close":30.0647},{"date":"2020-06-18","close":30.0166},{"date":"2020-06-19","close":29.8283},{"date":"2020-06-22","close":29.8152},{"date":"2020-06-23","close":29.8371},{"date":"2020-06-24","close":28.9882},{"date":"2020-06-25","close":29.2085},{"date":"2020-06-26","close":28.7152},{"date":"2020-06-29","close":29.3362},{"date":"2020-06-30","close":29.6666},{"date":"2020-07-01","close":29.5829},{"date":"2020-07-02","close":29.8164},{"date":"2020-07-06","close":30.1555},{"date":"2020-07-07","close":29.8516},{"date":"2020-07-08","close":29.8472},{"date":"2020-07-09","close":29.3627},{"date":"2020-07-10","close":29.8912},{"date":"2020-07-13","close":29.8824},{"date":"2020-07-14","close":30.4595},{"date":"2020-07-15","close":30.966},{"date":"2020-07-16","close":30.9925},{"date":"2020-07-17","close":31.0894},{"date":"2020-07-20","close":30.759},{"date":"2020-07-21","close":31.0894},{"date":"2020-07-22","close":31.3669},{"date":"2020-07-23","close":31.3977},{"date":"2020-07-24","close":31.2656},{"date":"2020-07-27","close":31.4285},{"date":"2020-07-28","close":31.2391},{"date":"2020-07-29","close":31.6708},{"date":"2020-07-30","close":31.2612},{"date":"2020-07-31","close":31.1686},{"date":"2020-08-03","close":31.2391},{"date":"2020-08-04","close":31.3228},{"date":"2020-08-05","close":31.5915},{"date":"2020-08-06","close":31.5122},{"date":"2020-08-07","close":31.9043},{"date":"2020-08-10","close":32.2787},{"date":"2020-08-11","close":32.3183},{"date":"2020-08-12","close":32.5253},{"date":"2020-08-13","close":32.3491},{"date":"2020-08-14","close":32.3888},{"date":"2020-08-17","close":32.4196},{"date":"2020-08-18","close":32.2963},{"date":"2020-08-19","close":32.1818},{"date":"2020-08-20","close":32.0452},{"date":"2020-08-21","close":32.0584},{"date":"2020-08-24","close":32.4681},{"date":"2020-08-25","close":32.3315},{"date":"2020-08-26","close":32.3271},{"date":"2020-08-27","close":32.4945},{"date":"2020-08-28","close":32.7191},{"date":"2020-08-31","close":32.4372},{"date":"2020-09-01","close":32.5958},{"date":"2020-09-02","close":33.2169},{"date":"2020-09-03","close":32.5033},{"date":"2020-09-04","close":32.4416},{"date":"2020-09-08","close":31.8558},{"date":"2020-09-09","close":32.3712},{"date":"2020-09-10","close":31.9131},{"date":"2020-09-11","close":32.1597},{"date":"2020-09-14","close":32.5518},{"date":"2020-09-15","close":32.5209},{"date":"2020-09-16","close":32.7324},{"date":"2020-09-17","close":32.7147},{"date":"2020-09-18","close":32.4064},{"date":"2020-09-21","close":31.5695},{"date":"2020-09-22","close":31.7236},{"date":"2020-09-23","close":31.079},{"date":"2020-09-24","close":31.2208},{"date":"2020-09-25","close":31.4955},{"date":"2020-09-28","close":31.9607},{"date":"2020-09-29","close":31.7081},{"date":"2020-09-30","close":31.9651},{"date":"2020-10-01","close":31.9297},{"date":"2020-10-02","close":32.1822},{"date":"2020-10-05","close":32.6873},{"date":"2020-10-06","close":32.386},{"date":"2020-10-07","close":32.8955},{"date":"2020-10-08","close":33.2632},{"date":"2020-10-09","close":33.4138},{"date":"2020-10-12","close":33.6176},{"date":"2020-10-13","close":33.2942},{"date":"2020-10-14","close":33.2721},{"date":"2020-10-15","close":33.3784},{"date":"2020-10-16","close":33.405},{"date":"2020-10-19","close":32.9132},{"date":"2020-10-20","close":33.0683},{"date":"2020-10-21","close":33.0107},{"date":"2020-10-22","close":33.2233},{"date":"2020-10-23","close":33.3474},{"date":"2020-10-26","close":32.6651},{"date":"2020-10-27","close":32.1335},{"date":"2020-10-28","close":31.2341},{"date":"2020-10-29","close":31.4689},{"date":"2020-10-30","close":31.3493},{"date":"2020-11-02","close":32.2398},{"date":"2020-11-03","close":32.8069},{"date":"2020-11-04","close":32.5632},{"date":"2020-11-05","close":33.1303},{"date":"2020-11-06","close":33.1746},{"date":"2020-11-09","close":34.3487},{"date":"2020-11-10","close":34.9157},{"date":"2020-11-11","close":34.6588},{"date":"2020-11-12","close":34.1847},{"date":"2020-11-13","close":34.8493},{"date":"2020-11-16","close":35.5404},{"date":"2020-11-17","close":35.248},{"date":"2020-11-18","close":34.8271},{"date":"2020-11-19","close":34.9246},{"date":"2020-11-20","close":34.7252},{"date":"2020-11-23","close":35.1328},{"date":"2020-11-24","close":35.7309},{"date":"2020-11-25","close":35.4297},{"date":"2020-11-27","close":35.4341},{"date":"2020-11-30","close":35.0974},{"date":"2020-12-01","close":35.2524},{"date":"2020-12-02","close":35.124},{"date":"2020-12-03","close":35.186},{"date":"2020-12-04","close":35.6911},{"date":"2020-12-07","close":35.3499},{"date":"2020-12-08","close":35.5626},{"date":"2020-12-09","close":35.6113},{"date":"2020-12-10","close":35.4252},{"date":"2020-12-11","close":35.3499},{"date":"2020-12-14","close":34.9866},{"date":"2020-12-15","close":35.4562},{"date":"2020-12-16","close":35.3721},{"date":"2020-12-17","close":35.5227},{"date":"2020-12-18","close":35.4119},{"date":"2020-12-21","close":35.2214},{"date":"2020-12-22","close":35.0088},{"date":"2020-12-23","close":35.1314},{"date":"2020-12-24","close":35.2296},{"date":"2020-12-28","close":35.3545},{"date":"2020-12-29","close":35.1582},{"date":"2020-12-30","close":35.3634},{"date":"2020-12-31","close":35.631},{"date":"2021-01-04","close":35.069},{"date":"2021-01-05","close":35.3232},{"date":"2021-01-06","close":36.1618},{"date":"2021-01-07","close":36.2867},{"date":"2021-01-08","close":36.2644},{"date":"2021-01-11","close":36.2154},{"date":"2021-01-12","close":36.5187},{"date":"2021-01-13","close":36.3581},{"date":"2021-01-14","close":36.3358},{"date":"2021-01-15","close":36.0994},{"date":"2021-01-19","close":36.1841},{"date":"2021-01-20","close":36.3269},{"date":"2021-01-21","close":36.0459},{"date":"2021-01-22","close":35.9566},{"date":"2021-01-25","close":36.0369},{"date":"2021-01-26","close":36.028},{"date":"2021-01-27","close":35.408},{"date":"2021-01-28","close":35.6667},{"date":"2021-01-29","close":34.8995},{"date":"2021-02-01","close":35.1493},{"date":"2021-02-02","close":35.4838},{"date":"2021-02-03","close":35.5552},{"date":"2021-02-04","close":35.8094},{"date":"2021-02-05","close":36.0994},{"date":"2021-02-08","close":36.3982},{"date":"2021-02-09","close":36.3447},{"date":"2021-02-10","close":36.4607},{"date":"2021-02-11","close":36.3403},{"date":"2021-02-12","close":36.4919},{"date":"2021-02-16","close":36.3135},{"date":"2021-02-17","close":36.3759},{"date":"2021-02-18","close":36.2778},{"date":"2021-02-19","close":36.2912},{"date":"2021-02-22","close":36.4696},{"date":"2021-02-23","close":36.5677},{"date":"2021-02-24","close":36.9067},{"date":"2021-02-25","close":36.3715},{"date":"2021-02-26","close":35.9076},{"date":"2021-03-01","close":36.5856},{"date":"2021-03-02","close":36.5767},{"date":"2021-03-03","close":36.4428},{"date":"2021-03-04","close":35.9566},{"date":"2021-03-05","close":36.9246},{"date":"2021-03-08","close":37.3751},{"date":"2021-03-09","close":37.2101},{"date":"2021-03-10","close":37.7989},{"date":"2021-03-11","close":37.7676},{"date":"2021-03-12","close":38.0799},{"date":"2021-03-15","close":38.3698},{"date":"2021-03-16","close":38.062},{"date":"2021-03-17","close":38.1512},{"date":"2021-03-18","close":37.955},{"date":"2021-03-19","close":37.7944},{"date":"2021-03-22","close":37.9148},{"date":"2021-03-23","close":37.6039},{"date":"2021-03-24","close":37.7517},{"date":"2021-03-25","close":38.2446},{"date":"2021-03-26","close":38.957},{"date":"2021-03-29","close":38.9077},{"date":"2021-03-30","close":38.8046},{"date":"2021-03-31","close":38.6478},{"date":"2021-04-01","close":38.827},{"date":"2021-04-05","close":39.1989},{"date":"2021-04-06","close":39.2482},{"date":"2021-04-07","close":39.0018},{"date":"2021-04-08","close":38.9615},{"date":"2021-04-09","close":39.1765},{"date":"2021-04-12","close":39.3781},{"date":"2021-04-13","close":39.1944},{"date":"2021-04-14","close":39.2616},{"date":"2021-04-15","close":39.5394},{"date":"2021-04-16","close":39.7903},{"date":"2021-04-19","close":39.7903},{"date":"2021-04-20","close":39.7859},{"date":"2021-04-21","close":40.2921},{"date":"2021-04-22","close":40.0009},{"date":"2021-04-23","close":40.2563},{"date":"2021-04-26","close":40.0547},{"date":"2021-04-27","close":40.0905},{"date":"2021-04-28","close":40.086},{"date":"2021-04-29","close":40.5161},{"date":"2021-04-30","close":40.3369},{"date":"2021-05-03","close":40.7536},{"date":"2021-05-04","close":41.0314},{"date":"2021-05-05","close":41.121},{"date":"2021-05-06","close":41.3898},{"date":"2021-05-07","close":41.6228},{"date":"2021-05-10","close":41.8513},{"date":"2021-05-11","close":41.2823},{"date":"2021-05-12","close":40.4355},{"date":"2021-05-13","close":41.1837},{"date":"2021-05-14","close":41.4839},{"date":"2021-05-17","close":41.3898},{"date":"2021-05-18","close":40.9776},{"date":"2021-05-19","close":40.7805},{"date":"2021-05-20","close":41.0807},{"date":"2021-05-21","close":41.1076},{"date":"2021-05-24","close":41.2151},{"date":"2021-05-25","close":41.1031},{"date":"2021-05-26","close":41.1165},{"date":"2021-05-27","close":41.2375},{"date":"2021-05-28","close":41.3271},{"date":"2021-06-01","close":41.3809},{"date":"2021-06-02","close":41.4839},{"date":"2021-06-03","close":41.5422},{"date":"2021-06-04","close":41.7034},{"date":"2021-06-07","close":41.5108},{"date":"2021-06-08","close":41.5108},{"date":"2021-06-09","close":41.3361},{"date":"2021-06-10","close":41.3853},{"date":"2021-06-11","close":41.4526},{"date":"2021-06-14","close":41.2733},{"date":"2021-06-15","close":41.3271},{"date":"2021-06-16","close":40.9239},{"date":"2021-06-17","close":40.4803},{"date":"2021-06-18","close":39.7231},{"date":"2021-06-21","close":40.5161},{"date":"2021-06-22","close":40.5778},{"date":"2021-06-23","close":40.4428},{"date":"2021-06-24","close":40.6229},{"date":"2021-06-25","close":40.8975},{"date":"2021-06-28","close":40.7759},{"date":"2021-06-29","close":40.6859},{"date":"2021-06-30","close":40.8029},{"date":"2021-07-01","close":41.01},{"date":"2021-07-02","close":41.0821},{"date":"2021-07-06","close":40.8029},{"date":"2021-07-07","close":41.1676},{"date":"2021-07-08","close":40.7534},{"date":"2021-07-09","close":41.2847},{"date":"2021-07-12","close":41.4107},{"date":"2021-07-13","close":41.0956},{"date":"2021-07-14","close":41.1316},{"date":"2021-07-15","close":41.1946},{"date":"2021-07-16","close":41.0371},{"date":"2021-07-19","close":40.4113},{"date":"2021-07-20","close":41.0145},{"date":"2021-07-21","close":41.1676},{"date":"2021-07-22","close":41.0145},{"date":"2021-07-23","close":41.3882},{"date":"2021-07-26","close":41.4918},{"date":"2021-07-27","close":41.5503},{"date":"2021-07-28","close":41.3747},{"date":"2021-07-29","close":41.8204},{"date":"2021-07-30","close":41.6764},{"date":"2021-08-02","close":41.6088},{"date":"2021-08-03","close":41.9555},{"date":"2021-08-04","close":41.5458},{"date":"2021-08-05","close":41.6268},{"date":"2021-08-06","close":41.8339},{"date":"2021-08-09","close":41.7754},{"date":"2021-08-10","close":42.1131},{"date":"2021-08-11","close":42.4687},{"date":"2021-08-12","close":42.4552},{"date":"2021-08-13","close":42.6083},{"date":"2021-08-16","close":42.7479},{"date":"2021-08-17","close":42.4282},{"date":"2021-08-18","close":41.9645},{"date":"2021-08-19","close":41.9105},{"date":"2021-08-20","close":42.1716},{"date":"2021-08-23","close":42.2526},{"date":"2021-08-24","close":42.2571},{"date":"2021-08-25","close":42.3832},{"date":"2021-08-26","close":42.1041},{"date":"2021-08-27","close":42.3877},{"date":"2021-08-30","close":42.4552},{"date":"2021-08-31","close":42.4552},{"date":"2021-09-01","close":42.4057},{"date":"2021-09-02","close":42.6443},{"date":"2021-09-03","close":42.4867},{"date":"2021-09-07","close":41.951},{"date":"2021-09-08","close":42.1671},{"date":"2021-09-09","close":41.9105},{"date":"2021-09-10","close":41.6719},{"date":"2021-09-13","close":41.7214},{"date":"2021-09-14","close":41.4332},{"date":"2021-09-15","close":41.7619},{"date":"2021-09-16","close":41.6043},{"date":"2021-09-17","close":41.1676},{"date":"2021-09-20","close":40.5958},{"date":"2021-09-21","close":40.4068},{"date":"2021-09-22","close":40.7021},{"date":"2021-09-23","close":41.1137},{"date":"2021-09-24","close":41.1137},{"date":"2021-09-27","close":41.1273},{"date":"2021-09-28","close":40.5709},{"date":"2021-09-29","close":40.7971},{"date":"2021-09-30","close":40.0417},{"date":"2021-10-01","close":40.3493},{"date":"2021-10-04","close":40.2227},{"date":"2021-10-05","close":40.4624},{"date":"2021-10-06","close":40.5935},{"date":"2021-10-07","close":40.9373},{"date":"2021-10-08","close":40.8197},{"date":"2021-10-11","close":40.6614},{"date":"2021-10-12","close":40.6433},{"date":"2021-10-13","close":40.7383},{"date":"2021-10-14","close":41.5207},{"date":"2021-10-15","close":41.5931},{"date":"2021-10-18","close":41.4619},{"date":"2021-10-19","close":41.7062},{"date":"2021-10-20","close":42.0635},{"date":"2021-10-21","close":42.0409},{"date":"2021-10-22","close":42.1811},{"date":"2021-10-25","close":42.353},{"date":"2021-10-26","close":42.3846},{"date":"2021-10-27","close":41.9459},{"date":"2021-10-28","close":42.4389},{"date":"2021-10-29","close":42.4253},{"date":"2021-11-01","close":42.6424},{"date":"2021-11-02","close":42.9093},{"date":"2021-11-03","close":43.1535},{"date":"2021-11-04","close":43.1174},{"date":"2021-11-05","close":43.2892},{"date":"2021-11-08","close":43.3209},{"date":"2021-11-09","close":43.2937},{"date":"2021-11-10","close":43.253},{"date":"2021-11-11","close":43.2711},{"date":"2021-11-12","close":43.5561},{"date":"2021-11-15","close":43.6375},{"date":"2021-11-16","close":43.7234},{"date":"2021-11-17","close":43.4882},{"date":"2021-11-18","close":43.348},{"date":"2021-11-19","close":43.2802},{"date":"2021-11-22","close":43.434},{"date":"2021-11-23","close":43.5516},{"date":"2021-11-24","close":43.4068},{"date":"2021-11-26","close":42.656},{"date":"2021-11-29","close":42.8776},{"date":"2021-11-30","close":41.6791},{"date":"2021-12-01","close":41.4258},{"date":"2021-12-02","close":42.2128},{"date":"2021-12-03","close":42.3756},{"date":"2021-12-06","close":42.9591},{"date":"2021-12-07","close":43.3525},{"date":"2021-12-08","close":43.3752},{"date":"2021-12-09","close":43.3345},{"date":"2021-12-10","close":43.6646},{"date":"2021-12-13","close":43.728},{"date":"2021-12-14","close":43.5244},{"date":"2021-12-15","close":43.8636},{"date":"2021-12-16","close":44.0627},{"date":"2021-12-17","close":43.3118},{"date":"2021-12-20","close":42.7736},{"date":"2021-12-21","close":43.2123},{"date":"2021-12-22","close":43.4159},{"date":"2021-12-23","close":43.7182},{"date":"2021-12-27","close":44.3192},{"date":"2021-12-28","close":44.4785},{"date":"2021-12-29","close":44.6652},{"date":"2021-12-30","close":44.6015},{"date":"2021-12-31","close":44.7016},{"date":"2022-01-03","close":44.4603},{"date":"2022-01-04","close":44.9384},{"date":"2022-01-05","close":44.7927},{"date":"2022-01-06","close":44.647},{"date":"2022-01-07","close":44.6743},{"date":"2022-01-10","close":44.3329},{"date":"2022-01-11","close":44.5969},{"date":"2022-01-12","close":44.6151},{"date":"2022-01-13","close":44.5286},{"date":"2022-01-14","close":44.342},{"date":"2022-01-18","close":43.8867},{"date":"2022-01-19","close":43.6089},{"date":"2022-01-20","close":43.0489},{"date":"2022-01-21","close":42.6482},{"date":"2022-01-24","close":42.7939},{"date":"2022-01-25","close":42.3751},{"date":"2022-01-26","close":41.9744},{"date":"2022-01-27","close":42.0381},{"date":"2022-01-28","close":42.5071},{"date":"2022-01-31","close":42.8759},{"date":"2022-02-01","close":43.1126},{"date":"2022-02-02","close":43.4314},{"date":"2022-02-03","close":43.0899},{"date":"2022-02-04","close":42.589},{"date":"2022-02-07","close":42.5572},{"date":"2022-02-08","close":42.7848},{"date":"2022-02-09","close":43.272},{"date":"2022-02-10","close":42.5799},{"date":"2022-02-11","close":42.161},{"date":"2022-02-14","close":41.8697},{"date":"2022-02-15","close":42.2339},{"date":"2022-02-16","close":42.3204},{"date":"2022-02-17","close":41.7331},{"date":"2022-02-18","close":41.7285},{"date":"2022-02-22","close":41.3688},{"date":"2022-02-23","close":40.9044},{"date":"2022-02-24","close":40.8361},{"date":"2022-02-25","close":42.0609},{"date":"2022-02-28","close":41.7649},{"date":"2022-03-01","close":41.2049},{"date":"2022-03-02","close":42.0518},{"date":"2022-03-03","close":42.284},{"date":"2022-03-04","close":42.2703},{"date":"2022-03-07","close":41.4963},{"date":"2022-03-08","close":40.9682},{"date":"2022-03-09","close":41.51},{"date":"2022-03-10","close":41.3324},{"date":"2022-03-11","close":40.9636},{"date":"2022-03-14","close":41.1412},{"date":"2022-03-15","close":41.7194},{"date":"2022-03-16","close":42.0654},{"date":"2022-03-17","close":42.5389},{"date":"2022-03-18","close":42.6755},{"date":"2022-03-21","close":42.7347},{"date":"2022-03-22","close":42.9851},{"date":"2022-03-23","close":42.561},{"date":"2022-03-24","close":42.9586},{"date":"2022-03-25","close":43.3791},{"date":"2022-03-28","close":43.4659},{"date":"2022-03-29","close":43.9503},{"date":"2022-03-30","close":43.8727},{"date":"2022-03-31","close":43.3745},{"date":"2022-04-01","close":43.6716},{"date":"2022-04-04","close":43.6167},{"date":"2022-04-05","close":43.5253},{"date":"2022-04-06","close":43.7401},{"date":"2022-04-07","close":44.0463},{"date":"2022-04-08","close":44.1697},{"date":"2022-04-11","close":43.731},{"date":"2022-04-12","close":43.6807},{"date":"2022-04-13","close":43.9229},{"date":"2022-04-14","close":43.7081},{"date":"2022-04-18","close":43.5208},{"date":"2022-04-19","close":44.1606},{"date":"2022-04-20","close":44.6678},{"date":"2022-04-21","close":44.4211},{"date":"2022-04-22","close":43.306},{"date":"2022-04-25","close":43.3654},{"date":"2022-04-26","close":42.7164},{"date":"2022-04-27","close":42.8992},{"date":"2022-04-28","close":43.2786},{"date":"2022-04-29","close":41.8893},{"date":"2022-05-02","close":41.6973},{"date":"2022-05-03","close":41.9121},{"date":"2022-05-04","close":43.2191},{"date":"2022-05-05","close":42.0903},{"date":"2022-05-06","close":42.0126},{"date":"2022-05-09","close":41.4368},{"date":"2022-05-10","close":41.1078},{"date":"2022-05-11","close":40.8061},{"date":"2022-05-12","close":41.0529},{"date":"2022-05-13","close":41.5785},{"date":"2022-05-16","close":41.6882},{"date":"2022-05-17","close":42.1863},{"date":"2022-05-18","close":40.372},{"date":"2022-05-19","close":40.1252},{"date":"2022-05-20","close":40.1983},{"date":"2022-05-23","close":40.7604},{"date":"2022-05-24","close":40.9798},{"date":"2022-05-25","close":41.1352},{"date":"2022-05-26","close":41.7521},{"date":"2022-05-27","close":42.4651},{"date":"2022-05-31","close":42.0172},{"date":"2022-06-01","close":41.5054},{"date":"2022-06-02","close":42.0629},{"date":"2022-06-03","close":41.7613},{"date":"2022-06-06","close":41.935},{"date":"2022-06-07","close":42.2046},{"date":"2022-06-08","close":41.6882},{"date":"2022-06-09","close":40.9524},{"date":"2022-06-10","close":40.1298},{"date":"2022-06-13","close":38.873},{"date":"2022-06-14","close":38.5302},{"date":"2022-06-15","close":38.7176},{"date":"2022-06-16","close":37.7533},{"date":"2022-06-17","close":37.6757},{"date":"2022-06-21","close":38.4023},{"date":"2022-06-22","close":38.4932},{"date":"2022-06-23","close":38.8697},{"date":"2022-06-24","close":39.9762},{"date":"2022-06-27","close":39.967},{"date":"2022-06-28","close":39.4069},{"date":"2022-06-29","close":39.3609},{"date":"2022-06-30","close":39.1911},{"date":"2022-07-01","close":39.6915},{"date":"2022-07-05","close":39.4069},{"date":"2022-07-06","close":39.563},{"date":"2022-07-07","close":39.8201},{"date":"2022-07-08","close":39.5813},{"date":"2022-07-11","close":39.4619},{"date":"2022-07-12","close":39.3104},{"date":"2022-07-13","close":39.1084},{"date":"2022-07-14","close":38.911},{"date":"2022-07-15","close":39.416},{"date":"2022-07-18","close":39.0809},{"date":"2022-07-19","close":39.9257},{"date":"2022-07-20","close":39.9716},{"date":"2022-07-21","close":40.27},{"date":"2022-07-22","close":40.3435},{"date":"2022-07-25","close":40.5179},{"date":"2022-07-26","close":40.4628},{"date":"2022-07-27","close":40.8944},{"date":"2022-07-28","close":41.4546},{"date":"2022-07-29","close":41.7622},{"date":"2022-08-01","close":41.776},{"date":"2022-08-02","close":41.3535},{"date":"2022-08-03","close":41.6198},{"date":"2022-08-04","close":41.5188},{"date":"2022-08-05","close":41.6244},{"date":"2022-08-08","close":41.831},{"date":"2022-08-09","close":41.6703},{"date":"2022-08-10","close":42.4004},{"date":"2022-08-11","close":42.5702},{"date":"2022-08-12","close":43.1947},{"date":"2022-08-15","close":43.3967},{"date":"2022-08-16","close":43.6354},{"date":"2022-08-17","close":43.3645},{"date":"2022-08-18","close":43.4058},{"date":"2022-08-19","close":42.9834},{"date":"2022-08-22","close":42.2718},{"date":"2022-08-23","close":42.1662},{"date":"2022-08-24","close":42.258},{"date":"2022-08-25","close":42.7355},{"date":"2022-08-26","close":41.4775},{"date":"2022-08-29","close":41.3398},{"date":"2022-08-30","close":40.899},{"date":"2022-08-31","close":40.6006},{"date":"2022-09-01","close":40.7016},{"date":"2022-09-02","close":40.3573},{"date":"2022-09-06","close":40.3113},{"date":"2022-09-07","close":41.2066},{"date":"2022-09-08","close":41.3168},{"date":"2022-09-09","close":41.7484},{"date":"2022-09-12","close":42.0055},{"date":"2022-09-13","close":40.5547},{"date":"2022-09-14","close":40.3802},{"date":"2022-09-15","close":39.7833},{"date":"2022-09-16","close":39.5997},{"date":"2022-09-19","close":39.9716},{"date":"2022-09-20","close":39.3885},{"date":"2022-09-21","close":38.8594},{"date":"2022-09-22","close":38.4857},{"date":"2022-09-23","close":38.0567},{"date":"2022-09-26","close":37.6185},{"date":"2022-09-27","close":37.3694},{"date":"2022-09-28","close":38.0152},{"date":"2022-09-29","close":37.3371},{"date":"2022-09-30","close":36.885},{"date":"2022-10-03","close":37.9368},{"date":"2022-10-04","close":38.8917},{"date":"2022-10-05","close":38.7302},{"date":"2022-10-06","close":38.2228},{"date":"2022-10-07","close":37.4017},{"date":"2022-10-10","close":37.4386},{"date":"2022-10-11","close":37.5539},{"date":"2022-10-12","close":37.1895},{"date":"2022-10-13","close":38.1259},{"date":"2022-10-14","close":37.3417},{"date":"2022-10-17","close":38.1075},{"date":"2022-10-18","close":38.6795},{"date":"2022-10-19","close":38.3104},{"date":"2022-10-20","close":37.7661},{"date":"2022-10-21","close":38.6518},{"date":"2022-10-24","close":39.1131},{"date":"2022-10-25","close":39.6759},{"date":"2022-10-26","close":39.9065},{"date":"2022-10-27","close":40.0034},{"date":"2022-10-28","close":40.8845},{"date":"2022-10-31","close":40.6861},{"date":"2022-11-01","close":40.6123},{"date":"2022-11-02","close":39.7082},{"date":"2022-11-03","close":39.6436},{"date":"2022-11-04","close":40.3401},{"date":"2022-11-07","close":40.7322},{"date":"2022-11-08","close":40.986},{"date":"2022-11-09","close":40.3494},{"date":"2022-11-10","close":42.3052},{"date":"2022-11-11","close":42.6927},{"date":"2022-11-14","close":42.3514},{"date":"2022-11-15","close":42.7112},{"date":"2022-11-16","close":42.4529},{"date":"2022-11-17","close":42.2499},{"date":"2022-11-18","close":42.6051},{"date":"2022-11-21","close":42.8496},{"date":"2022-11-22","close":43.3385},{"date":"2022-11-23","close":43.4354},{"date":"2022-11-25","close":43.5323},{"date":"2022-11-28","close":42.8127},{"date":"2022-11-29","close":42.7896},{"date":"2022-11-30","close":43.583},{"date":"2022-12-01","close":43.7122},{"date":"2022-12-02","close":43.8921},{"date":"2022-12-05","close":43.0756},{"date":"2022-12-06","close":42.7296},{"date":"2022-12-07","close":42.702},{"date":"2022-12-08","close":42.9234},{"date":"2022-12-09","close":42.6005},{"date":"2022-12-12","close":43.1725},{"date":"2022-12-13","close":43.4954},{"date":"2022-12-14","close":43.1494},{"date":"2022-12-15","close":42.1438},{"date":"2022-12-16","close":41.6733},{"date":"2022-12-19","close":41.5257},{"date":"2022-12-20","close":41.5949},{"date":"2022-12-21","close":42.1069},{"date":"2022-12-22","close":41.8004},{"date":"2022-12-23","close":42.0697},{"date":"2022-12-27","close":42.1858},{"date":"2022-12-28","close":41.5961},{"date":"2022-12-29","close":42.1348},{"date":"2022-12-30","close":41.7865},{"date":"2023-01-03","close":41.8283},{"date":"2023-01-04","close":42.3112},{"date":"2023-01-05","close":41.6936},{"date":"2023-01-06","close":42.678},{"date":"2023-01-09","close":42.5109},{"date":"2023-01-10","close":42.7152},{"date":"2023-01-11","close":43.2492},{"date":"2023-01-12","close":43.1981},{"date":"2023-01-13","close":43.3838},{"date":"2023-01-17","close":43.1888},{"date":"2023-01-18","close":42.3901},{"date":"2023-01-19","close":41.7447},{"date":"2023-01-20","close":42.418},{"date":"2023-01-23","close":42.7709},{"date":"2023-01-24","close":42.7616},{"date":"2023-01-25","close":42.5898},{"date":"2023-01-26","close":42.6548},{"date":"2023-01-27","close":42.5945},{"date":"2023-01-30","close":42.3809},{"date":"2023-01-31","close":43.1377},{"date":"2023-02-01","close":43.5278},{"date":"2023-02-02","close":43.8436},{"date":"2023-02-03","close":43.5046},{"date":"2023-02-06","close":43.2074},{"date":"2023-02-07","close":43.3838},{"date":"2023-02-08","close":42.9427},{"date":"2023-02-09","close":42.4784},{"date":"2023-02-10","close":42.8081},{"date":"2023-02-13","close":43.3188},{"date":"2023-02-14","close":43.1424},{"date":"2023-02-15","close":43.3095},{"date":"2023-02-16","close":43.1238},{"date":"2023-02-17","close":43.1795},{"date":"2023-02-21","close":42.2601},{"date":"2023-02-22","close":42.2601},{"date":"2023-02-23","close":42.3344},{"date":"2023-02-24","close":42.1673},{"date":"2023-02-27","close":42.2416},{"date":"2023-02-28","close":42.1208},{"date":"2023-03-01","close":41.884},{"date":"2023-03-02","close":42.3205},{"date":"2023-03-03","close":42.7523},{"date":"2023-03-06","close":42.6316},{"date":"2023-03-07","close":41.9537},{"date":"2023-03-08","close":42.0047},{"date":"2023-03-09","close":41.3732},{"date":"2023-03-10","close":40.7649},{"date":"2023-03-13","close":40.7603},{"date":"2023-03-14","close":41.1457},{"date":"2023-03-15","close":40.8114},{"date":"2023-03-16","close":41.1039},{"date":"2023-03-17","close":40.4445},{"date":"2023-03-20","close":41.0528},{"date":"2023-03-21","close":41.3407},{"date":"2023-03-22","close":40.5827},{"date":"2023-03-23","close":40.3449},{"date":"2023-03-24","close":40.8624},{"date":"2023-03-27","close":41.1468},{"date":"2023-03-28","close":41.3286},{"date":"2023-03-29","close":41.7389},{"date":"2023-03-30","close":41.8834},{"date":"2023-03-31","close":42.5361},{"date":"2023-04-03","close":42.6619},{"date":"2023-04-04","close":42.1817},{"date":"2023-04-05","close":42.1911},{"date":"2023-04-06","close":42.1631},{"date":"2023-04-10","close":42.3496},{"date":"2023-04-11","close":42.592},{"date":"2023-04-12","close":42.4148},{"date":"2023-04-13","close":42.6806},{"date":"2023-04-14","close":42.4661},{"date":"2023-04-17","close":42.7412},{"date":"2023-04-18","close":42.8065},{"date":"2023-04-19","close":42.8904},{"date":"2023-04-20","close":42.937},{"date":"2023-04-21","close":42.9603},{"date":"2023-04-24","close":43.1841},{"date":"2023-04-25","close":42.7319},{"date":"2023-04-26","close":42.2051},{"date":"2023-04-27","close":43.0629},{"date":"2023-04-28","close":43.4358},{"date":"2023-05-01","close":43.4871},{"date":"2023-05-02","close":43.0535},{"date":"2023-05-03","close":42.8438},{"date":"2023-05-04","close":42.5547},{"date":"2023-05-05","close":43.1095},{"date":"2023-05-08","close":42.965},{"date":"2023-05-09","close":42.7645},{"date":"2023-05-10","close":42.7785},{"date":"2023-05-11","close":42.6386},{"date":"2023-05-12","close":42.7086},{"date":"2023-05-15","close":42.7319},{"date":"2023-05-16","close":42.2051},{"date":"2023-05-17","close":42.5407},{"date":"2023-05-18","close":42.62},{"date":"2023-05-19","close":42.6013},{"date":"2023-05-22","close":42.3915},{"date":"2023-05-23","close":41.9766},{"date":"2023-05-24","close":41.5337},{"date":"2023-05-25","close":41.2913},{"date":"2023-05-26","close":41.3892},{"date":"2023-05-30","close":41.1841},{"date":"2023-05-31","close":40.8717},{"date":"2023-06-01","close":41.2167},{"date":"2023-06-02","close":42.2983},{"date":"2023-06-05","close":42.1072},{"date":"2023-06-06","close":42.2051},{"date":"2023-06-07","close":42.7132},{"date":"2023-06-08","close":42.7785},{"date":"2023-06-09","close":42.7039},{"date":"2023-06-12","close":42.8391},{"date":"2023-06-13","close":43.254},{"date":"2023-06-14","close":43.2121},{"date":"2023-06-15","close":43.7761},{"date":"2023-06-16","close":43.7948},{"date":"2023-06-20","close":43.3706},{"date":"2023-06-21","close":43.4141},{"date":"2023-06-22","close":43.2361},{"date":"2023-06-23","close":42.9268},{"date":"2023-06-26","close":43.3064},{"date":"2023-06-27","close":43.6484},{"date":"2023-06-28","close":43.4422},{"date":"2023-06-29","close":43.7702},{"date":"2023-06-30","close":44.1731},{"date":"2023-07-03","close":44.22},{"date":"2023-07-05","close":43.9295},{"date":"2023-07-06","close":43.6297},{"date":"2023-07-07","close":43.5781},{"date":"2023-07-10","close":43.9014},{"date":"2023-07-11","close":44.3325},{"date":"2023-07-12","close":44.4496},{"date":"2023-07-13","close":44.5246},{"date":"2023-07-14","close":44.4262},{"date":"2023-07-17","close":44.4355},{"date":"2023-07-18","close":44.5995},{"date":"2023-07-19","close":44.7916},{"date":"2023-07-20","close":45.1008},{"date":"2023-07-21","close":45.2039},{"date":"2023-07-24","close":45.2836},{"date":"2023-07-25","close":45.396},{"date":"2023-07-26","close":45.5178},{"date":"2023-07-27","close":45.0774},{"date":"2023-07-28","close":45.3585},{"date":"2023-07-31","close":45.3164},{"date":"2023-08-01","close":45.2648},{"date":"2023-08-02","close":45.1477},{"date":"2023-08-03","close":44.8994},{"date":"2023-08-04","close":44.637},{"date":"2023-08-07","close":45.068},{"date":"2023-08-08","close":44.7635},{"date":"2023-08-09","close":44.7354},{"date":"2023-08-10","close":44.5948},{"date":"2023-08-11","close":44.6838},{"date":"2023-08-14","close":44.6136},{"date":"2023-08-15","close":44.0794},{"date":"2023-08-16","close":43.9389},{"date":"2023-08-17","close":43.639},{"date":"2023-08-18","close":43.7093},{"date":"2023-08-21","close":43.5266},{"date":"2023-08-22","close":43.4704},{"date":"2023-08-23","close":43.7468},{"date":"2023-08-24","close":43.4844},{"date":"2023-08-25","close":43.7187},{"date":"2023-08-28","close":43.9623},{"date":"2023-08-29","close":44.3793},{"date":"2023-08-30","close":44.4543},{"date":"2023-08-31","close":44.2575},{"date":"2023-09-01","close":44.309},{"date":"2023-09-05","close":43.714},{"date":"2023-09-06","close":43.5828},{"date":"2023-09-07","close":43.6437},{"date":"2023-09-08","close":43.5641},{"date":"2023-09-11","close":43.6812},{"date":"2023-09-12","close":43.55},{"date":"2023-09-13","close":43.4516},{"date":"2023-09-14","close":43.8873},{"date":"2023-09-15","close":43.4985},{"date":"2023-09-18","close":43.4048},{"date":"2023-09-19","close":43.3766},{"date":"2023-09-20","close":43.2263},{"date":"2023-09-21","close":42.5384},{"date":"2023-09-22","close":42.3923},{"date":"2023-09-25","close":42.4395},{"date":"2023-09-26","close":41.8552},{"date":"2023-09-27","close":41.728},{"date":"2023-09-28","close":41.8976},{"date":"2023-09-29","close":41.7233},{"date":"2023-10-02","close":41.2851},{"date":"2023-10-03","close":40.9741},{"date":"2023-10-04","close":41.2191},{"date":"2023-10-05","close":40.8987},{"date":"2023-10-06","close":41.0495},{"date":"2023-10-09","close":41.3228},{"date":"2023-10-10","close":41.6243},{"date":"2023-10-11","close":41.6196},{"date":"2023-10-12","close":41.1484},{"date":"2023-10-13","close":41.1296},{"date":"2023-10-16","close":41.5018},{"date":"2023-10-17","close":41.6997},{"date":"2023-10-18","close":41.0636},{"date":"2023-10-19","close":40.5971},{"date":"2023-10-20","close":40.3239},{"date":"2023-10-23","close":40.0788},{"date":"2023-10-24","close":40.3663},{"date":"2023-10-25","close":40.1589},{"date":"2023-10-26","close":40.1589},{"date":"2023-10-27","close":39.6359},{"date":"2023-10-30","close":40.0034},{"date":"2023-10-31","close":40.2673},{"date":"2023-11-01","close":40.3427},{"date":"2023-11-02","close":41.0872},{"date":"2023-11-03","close":41.4688},{"date":"2023-11-06","close":41.3181},{"date":"2023-11-07","close":41.1249},{"date":"2023-11-08","close":41.1154},{"date":"2023-11-09","close":40.7856},{"date":"2023-11-10","close":41.1578},{"date":"2023-11-13","close":41.1201},{"date":"2023-11-14","close":42.0531},{"date":"2023-11-15","close":42.2698},{"date":"2023-11-16","close":42.1992},{"date":"2023-11-17","close":42.3452},{"date":"2023-11-20","close":42.3971},{"date":"2023-11-21","close":42.4677},{"date":"2023-11-22","close":42.6044},{"date":"2023-11-24","close":42.7504},{"date":"2023-11-27","close":42.6044},{"date":"2023-11-28","close":42.5714},{"date":"2023-11-29","close":42.5007},{"date":"2023-11-30","close":42.9248},{"date":"2023-12-01","close":43.4195},{"date":"2023-12-04","close":43.4949},{"date":"2023-12-05","close":43.1085},{"date":"2023-12-06","close":43.1227},{"date":"2023-12-07","close":43.396},{"date":"2023-12-08","close":43.3159},{"date":"2023-12-11","close":43.575},{"date":"2023-12-12","close":43.8012},{"date":"2023-12-13","close":44.5975},{"date":"2023-12-14","close":44.8708},{"date":"2023-12-15","close":44.5127},{"date":"2023-12-18","close":44.6116},{"date":"2023-12-19","close":44.8943},{"date":"2023-12-20","close":44.195},{"date":"2023-12-21","close":44.6457},{"date":"2023-12-22","close":44.9114},{"date":"2023-12-26","close":45.1344},{"date":"2023-12-27","close":45.1961},{"date":"2023-12-28","close":45.2293},{"date":"2023-12-29","close":45.1676},{"date":"2024-01-02","close":45.2672},{"date":"2024-01-03","close":44.7454},{"date":"2024-01-04","close":44.7121},{"date":"2024-01-05","close":44.7074},{"date":"2024-01-08","close":45.0964},{"date":"2024-01-09","close":44.8782},{"date":"2024-01-10","close":44.9778},{"date":"2024-01-11","close":44.9019},{"date":"2024-01-12","close":44.9731},{"date":"2024-01-16","close":44.6647},{"date":"2024-01-17","close":44.3705},{"date":"2024-01-18","close":44.5034},{"date":"2024-01-19","close":44.6932},{"date":"2024-01-22","close":44.7406},{"date":"2024-01-23","close":44.8213},{"date":"2024-01-24","close":44.3516},{"date":"2024-01-25","close":44.9683},{"date":"2024-01-26","close":45.0253},{"date":"2024-01-29","close":45.2246},{"date":"2024-01-30","close":45.4286},{"date":"2024-01-31","close":44.9541},{"date":"2024-02-01","close":45.3953},{"date":"2024-02-02","close":45.2815},{"date":"2024-02-05","close":44.6837},{"date":"2024-02-06","close":45.0205},{"date":"2024-02-07","close":45.1961},{"date":"2024-02-08","close":45.1059},{"date":"2024-02-09","close":45.0443},{"date":"2024-02-12","close":45.3384},{"date":"2024-02-13","close":44.7027},{"date":"2024-02-14","close":44.8782},{"date":"2024-02-15","close":45.2815},{"date":"2024-02-16","close":45.2198},{"date":"2024-02-20","close":45.1771},{"date":"2024-02-21","close":45.4286},{"date":"2024-02-22","close":45.7417},{"date":"2024-02-23","close":45.9552},{"date":"2024-02-26","close":45.7275},{"date":"2024-02-27","close":45.8271},{"date":"2024-02-28","close":45.9552},{"date":"2024-02-29","close":46.1782},{"date":"2024-03-01","close":46.2399},{"date":"2024-03-04","close":46.2683},{"date":"2024-03-05","close":46.1165},{"date":"2024-03-06","close":46.4059},{"date":"2024-03-07","close":46.7096},{"date":"2024-03-08","close":46.7048},{"date":"2024-03-11","close":46.8709},{"date":"2024-03-12","close":47.0891},{"date":"2024-03-13","close":47.2315},{"date":"2024-03-14","close":46.9136},{"date":"2024-03-15","close":46.8661},{"date":"2024-03-18","close":46.9136},{"date":"2024-03-19","close":47.203},{"date":"2024-03-20","close":47.363},{"date":"2024-03-21","close":47.6822},{"date":"2024-03-22","close":47.4583},{"date":"2024-03-25","close":47.2678},{"date":"2024-03-26","close":47.2392},{"date":"2024-03-27","close":48.1394},{"date":"2024-03-28","close":48.3013},{"date":"2024-04-01","close":47.9536},{"date":"2024-04-02","close":47.6631},{"date":"2024-04-03","close":47.5488},{"date":"2024-04-04","close":47.0868},{"date":"2024-04-05","close":47.3773},{"date":"2024-04-08","close":47.3964},{"date":"2024-04-09","close":47.6012},{"date":"2024-04-10","close":46.9629},{"date":"2024-04-11","close":46.6915},{"date":"2024-04-12","close":46.1247},{"date":"2024-04-15","close":45.8817},{"date":"2024-04-16","close":45.6436},{"date":"2024-04-17","close":45.7246},{"date":"2024-04-18","close":45.896},{"date":"2024-04-19","close":46.2152},{"date":"2024-04-22","close":46.5057},{"date":"2024-04-23","close":46.601},{"date":"2024-04-24","close":46.5771},{"date":"2024-04-25","close":46.3057},{"date":"2024-04-26","close":46.1437},{"date":"2024-04-29","close":46.4152},{"date":"2024-04-30","close":46.0342},{"date":"2024-05-01","close":46.0913},{"date":"2024-05-02","close":46.3247},{"date":"2024-05-03","close":46.4962},{"date":"2024-05-06","close":46.6581},{"date":"2024-05-07","close":46.9439},{"date":"2024-05-08","close":46.9487},{"date":"2024-05-09","close":47.3678},{"date":"2024-05-10","close":47.5202},{"date":"2024-05-13","close":47.4107},{"date":"2024-05-14","close":47.425},{"date":"2024-05-15","close":47.5393},{"date":"2024-05-16","close":47.6679},{"date":"2024-05-17","close":47.7822},{"date":"2024-05-20","close":47.5393},{"date":"2024-05-21","close":47.3821},{"date":"2024-05-22","close":47.2392},{"date":"2024-05-23","close":46.5343},{"date":"2024-05-24","close":46.6724},{"date":"2024-05-28","close":46.1199},{"date":"2024-05-29","close":45.6103},{"date":"2024-05-30","close":45.8389},{"date":"2024-05-31","close":46.701},{"date":"2024-06-03","close":46.4962},{"date":"2024-06-04","close":46.4104},{"date":"2024-06-05","close":46.4676},{"date":"2024-06-06","close":46.4438},{"date":"2024-06-07","close":46.3723},{"date":"2024-06-10","close":46.3199},{"date":"2024-06-11","close":46.1342},{"date":"2024-06-12","close":46.2628},{"date":"2024-06-13","close":46.2056},{"date":"2024-06-14","close":45.9008},{"date":"2024-06-17","close":46.3199},{"date":"2024-06-18","close":46.4009},{"date":"2024-06-20","close":46.5438},{"date":"2024-06-21","close":46.5819},{"date":"2024-06-24","close":46.9344},{"date":"2024-06-25","close":46.2676},{"date":"2024-06-26","close":46.1574},{"date":"2024-06-27","close":46.1143},{"date":"2024-06-28","close":46.0472},{"date":"2024-07-01","close":45.5538},{"date":"2024-07-02","close":45.7598},{"date":"2024-07-03","close":45.7023},{"date":"2024-07-05","close":45.755},{"date":"2024-07-08","close":45.8077},{"date":"2024-07-09","close":45.573},{"date":"2024-07-10","close":46.0807},{"date":"2024-07-11","close":46.6987},{"date":"2024-07-12","close":47.0579},{"date":"2024-07-15","close":46.9813},{"date":"2024-07-16","close":47.786},{"date":"2024-07-17","close":48.198},{"date":"2024-07-18","close":47.8052},{"date":"2024-07-19","close":47.4172},{"date":"2024-07-22","close":47.5752},{"date":"2024-07-23","close":47.4603},{"date":"2024-07-24","close":47.2831},{"date":"2024-07-25","close":47.5752},{"date":"2024-07-26","close":48.1644},{"date":"2024-07-29","close":48.2219},{"date":"2024-07-30","close":48.4279},{"date":"2024-07-31","close":48.4183},{"date":"2024-08-01","close":48.4662},{"date":"2024-08-02","close":48.2986},{"date":"2024-08-05","close":47.3214},{"date":"2024-08-06","close":47.6327},{"date":"2024-08-07","close":47.3549},{"date":"2024-08-08","close":47.8579},{"date":"2024-08-09","close":47.8962},{"date":"2024-08-12","close":47.5369},{"date":"2024-08-13","close":47.8914},{"date":"2024-08-14","close":48.0112},{"date":"2024-08-15","close":48.4375},{"date":"2024-08-16","close":48.6195},{"date":"2024-08-19","close":48.8829},{"date":"2024-08-20","close":48.8159},{"date":"2024-08-21","close":49.2182},{"date":"2024-08-22","close":49.2278},{"date":"2024-08-23","close":49.6063},{"date":"2024-08-26","close":49.7356},{"date":"2024-08-27","close":49.6925},{"date":"2024-08-28","close":49.635},{"date":"2024-08-29","close":49.8122},{"date":"2024-08-30","close":50.205},{"date":"2024-09-03","close":49.9751},{"date":"2024-09-04","close":49.9416},{"date":"2024-09-05","close":49.5727},{"date":"2024-09-06","close":49.3093},{"date":"2024-09-09","close":49.841},{"date":"2024-09-10","close":49.9655},{"date":"2024-09-11","close":49.7404},{"date":"2024-09-12","close":50.0182},{"date":"2024-09-13","close":50.3535},{"date":"2024-09-16","close":50.7223},{"date":"2024-09-17","close":50.6217},{"date":"2024-09-18","close":50.4637},{"date":"2024-09-19","close":50.7415},{"date":"2024-09-20","close":50.5355},{"date":"2024-09-23","close":50.9092},{"date":"2024-09-24","close":51.0337},{"date":"2024-09-25","close":50.7121},{"date":"2024-09-26","close":51.1117},{"date":"2024-09-27","close":51.2946},{"date":"2024-09-30","close":51.3909},{"date":"2024-10-01","close":51.3475},{"date":"2024-10-02","close":51.1694},{"date":"2024-10-03","close":50.7218},{"date":"2024-10-04","close":50.8951},{"date":"2024-10-07","close":50.5148},{"date":"2024-10-08","close":50.5966},{"date":"2024-10-09","close":50.8614},{"date":"2024-10-10","close":50.7603},{"date":"2024-10-11","close":51.2513},{"date":"2024-10-14","close":51.6123},{"date":"2024-10-15","close":51.5834},{"date":"2024-10-16","close":51.8915},{"date":"2024-10-17","close":51.8626},{"date":"2024-10-18","close":51.9685},{"date":"2024-10-21","close":51.5545},{"date":"2024-10-22","close":51.1069},{"date":"2024-10-23","close":50.9432},{"date":"2024-10-24","close":50.8469},{"date":"2024-10-25","close":50.4281},{"date":"2024-10-28","close":50.7651},{"date":"2024-10-29","close":50.3078},{"date":"2024-10-30","close":50.2885},{"date":"2024-10-31","close":49.7975},{"date":"2024-11-01","close":49.9323},{"date":"2024-11-04","close":49.9612},{"date":"2024-11-05","close":50.4811},{"date":"2024-11-06","close":51.0539},{"date":"2024-11-07","close":50.9769},{"date":"2024-11-08","close":51.2609},{"date":"2024-11-11","close":51.4342},{"date":"2024-11-12","close":51.0395},{"date":"2024-11-13","close":51.208},{"date":"2024-11-14","close":50.8036},{"date":"2024-11-15","close":50.6062},{"date":"2024-11-18","close":50.7988},{"date":"2024-11-19","close":50.5003},{"date":"2024-11-20","close":50.5822},{"date":"2024-11-21","close":51.1887},{"date":"2024-11-22","close":51.4871},{"date":"2024-11-25","close":51.9444},{"date":"2024-11-26","close":52.0022},{"date":"2024-11-27","close":52.0504},{"date":"2024-11-29","close":52.214},{"date":"2024-12-02","close":52.0215},{"date":"2024-12-03","close":51.6893},{"date":"2024-12-04","close":51.4727},{"date":"2024-12-05","close":51.3668},{"date":"2024-12-06","close":51.1021},{"date":"2024-12-09","close":51.078},{"date":"2024-12-10","close":50.8614},{"date":"2024-12-11","close":50.5677},{"date":"2024-12-12","close":50.4426},{"date":"2024-12-13","close":50.226},{"date":"2024-12-16","close":49.9371},{"date":"2024-12-17","close":49.6243},{"date":"2024-12-18","close":48.3919},{"date":"2024-12-19","close":48.1368},{"date":"2024-12-20","close":48.5027},{"date":"2024-12-23","close":48.4717},{"date":"2024-12-24","close":48.8009},{"date":"2024-12-26","close":48.8154},{"date":"2024-12-27","close":48.5153},{"date":"2024-12-30","close":48.0311},{"date":"2024-12-31","close":48.2005},{"date":"2025-01-02","close":47.8616},{"date":"2025-01-03","close":48.1376},{"date":"2025-01-06","close":47.818},{"date":"2025-01-07","close":47.8132},{"date":"2025-01-08","close":47.9197},{"date":"2025-01-10","close":47.1498},{"date":"2025-01-13","close":47.726},{"date":"2025-01-14","close":48.0601},{"date":"2025-01-15","close":48.2586},{"date":"2025-01-16","close":48.7912},{"date":"2025-01-17","close":48.9655},{"date":"2025-01-21","close":49.3916},{"date":"2025-01-22","close":48.9898},{"date":"2025-01-23","close":49.2222},{"date":"2025-01-24","close":49.3142},{"date":"2025-01-27","close":50.2002},{"date":"2025-01-28","close":49.6095},{"date":"2025-01-29","close":49.4013},{"date":"2025-01-30","close":49.9581},{"date":"2025-01-31","close":49.5562},{"date":"2025-02-03","close":49.4062},{"date":"2025-02-04","close":49.2028},{"date":"2025-02-05","close":49.348},{"date":"2025-02-06","close":49.1931},{"date":"2025-02-07","close":48.9171},{"date":"2025-02-10","close":49.0866},{"date":"2025-02-11","close":49.4885},{"date":"2025-02-12","close":49.0043},{"date":"2025-02-13","close":49.3335},{"date":"2025-02-14","close":49.0721},{"date":"2025-02-18","close":49.2706},{"date":"2025-02-19","close":49.4885},{"date":"2025-02-20","close":49.6337},{"date":"2025-02-21","close":49.5805},{"date":"2025-02-24","close":49.7063},{"date":"2025-02-25","close":50.1034},{"date":"2025-02-26","close":49.6337},{"date":"2025-02-27","close":49.6821},{"date":"2025-02-28","close":50.3794},{"date":"2025-03-03","close":50.268},{"date":"2025-03-04","close":49.4255},{"date":"2025-03-05","close":49.8322},{"date":"2025-03-06","close":49.8177},{"date":"2025-03-07","close":50.6069},{"date":"2025-03-10","close":50.4036},{"date":"2025-03-11","close":49.3674},{"date":"2025-03-12","close":48.646},{"date":"2025-03-13","close":48.3894},{"date":"2025-03-14","close":48.922},{"date":"2025-03-17","close":49.4788},{"date":"2025-03-18","close":49.2028},{"date":"2025-03-19","close":49.3577},{"date":"2025-03-20","close":49.0721},{"date":"2025-03-21","close":48.7477},{"date":"2025-03-24","close":49.198},{"date":"2025-03-25","close":48.8978},{"date":"2025-03-26","close":49.3136},{"date":"2025-03-27","close":49.5374},{"date":"2025-03-28","close":49.0607},{"date":"2025-03-31","close":49.7028},{"date":"2025-04-01","close":49.625},{"date":"2025-04-02","close":49.766},{"date":"2025-04-03","close":48.5013},{"date":"2025-04-04","close":45.9865},{"date":"2025-04-07","close":45.0331},{"date":"2025-04-08","close":44.1916},{"date":"2025-04-09","close":46.8767},{"date":"2025-04-10","close":46.0449},{"date":"2025-04-11","close":46.7502},{"date":"2025-04-14","close":47.4506},{"date":"2025-04-15","close":47.0664},{"date":"2025-04-16","close":46.5605},{"date":"2025-04-17","close":47.0323},{"date":"2025-04-21","close":46.1908},{"date":"2025-04-22","close":47.3388},{"date":"2025-04-23","close":47.2755},{"date":"2025-04-24","close":47.5285},{"date":"2025-04-25","close":47.2269},{"date":"2025-04-28","close":47.2755},{"date":"2025-04-29","close":47.5577},{"date":"2025-04-30","close":47.7668},{"date":"2025-05-01","close":47.402},{"date":"2025-05-02","close":48.1073},{"date":"2025-05-05","close":47.8495},{"date":"2025-05-06","close":47.4409},{"date":"2025-05-07","close":47.6841},{"date":"2025-05-08","close":47.976},{"date":"2025-05-09","close":47.8836},{"date":"2025-05-12","close":48.9829},{"date":"2025-05-13","close":48.691},{"date":"2025-05-14","close":48.2435},{"date":"2025-05-15","close":49.0899},{"date":"2025-05-16","close":49.6493},{"date":"2025-05-19","close":49.5763},{"date":"2025-05-20","close":49.4401},{"date":"2025-05-21","close":48.4575},{"date":"2025-05-22","close":48.2678},{"date":"2025-05-23","close":48.1657},{"date":"2025-05-27","close":48.9245},{"date":"2025-05-28","close":48.3749},{"date":"2025-05-29","close":48.7348},{"date":"2025-05-30","close":48.8224},{"date":"2025-06-02","close":48.7494},{"date":"2025-06-03","close":48.9051},{"date":"2025-06-04","close":48.7786},{"date":"2025-06-05","close":48.5402},{"date":"2025-06-06","close":48.9586},{"date":"2025-06-09","close":48.9926},{"date":"2025-06-10","close":49.2164},{"date":"2025-06-11","close":48.9488},{"date":"2025-06-12","close":49.1726},{"date":"2025-06-13","close":48.5402},{"date":"2025-06-16","close":48.7834},{"date":"2025-06-17","close":48.2387},{"date":"2025-06-18","close":48.2387},{"date":"2025-06-20","close":48.1608},{"date":"2025-06-23","close":48.7348},{"date":"2025-06-24","close":48.9877},{"date":"2025-06-25","close":48.5084},{"date":"2025-06-26","close":48.8361},{"date":"2025-06-27","close":49.0611},{"date":"2025-06-30","close":49.2519},{"date":"2025-07-01","close":50.1078},{"date":"2025-07-02","close":50.2398},{"date":"2025-07-03","close":50.3376},{"date":"2025-07-07","close":49.8877},{"date":"2025-07-08","close":50.1176},{"date":"2025-07-09","close":50.2887},{"date":"2025-07-10","close":50.6996},{"date":"2025-07-11","close":50.2496},{"date":"2025-07-14","close":50.2496},{"date":"2025-07-15","close":49.5355},{"date":"2025-07-16","close":49.8828},{"date":"2025-07-17","close":50.3279},{"date":"2025-07-18","close":50.1322},{"date":"2025-07-21","close":49.9904},{"date":"2025-07-22","close":50.8854},{"date":"2025-07-23","close":51.0664},{"date":"2025-07-24","close":51.1447},{"date":"2025-07-25","close":51.2033},{"date":"2025-07-28","close":50.6115},{"date":"2025-07-29","close":50.5587},{"date":"2025-07-30","close":50.0255},{"date":"2025-07-31","close":49.7809},{"date":"2025-08-01","close":49.463},{"date":"2025-08-04","close":49.9962},{"date":"2025-08-05","close":50.1136},{"date":"2025-08-06","close":50.231},{"date":"2025-08-07","close":50.3973},{"date":"2025-08-08","close":50.5685},{"date":"2025-08-11","close":50.456},{"date":"2025-08-12","close":50.7299},{"date":"2025-08-13","close":51.5272},{"date":"2025-08-14","close":51.0332},{"date":"2025-08-15","close":50.9598},{"date":"2025-08-18","close":50.8375},{"date":"2025-08-19","close":51.3267},{"date":"2025-08-20","close":51.3707},{"date":"2025-08-21","close":51.1457},{"date":"2025-08-22","close":51.9381},{"date":"2025-08-25","close":51.4},{"date":"2025-08-26","close":51.2386},{"date":"2025-08-27","close":51.5174},{"date":"2025-08-28","close":51.1212},{"date":"2025-08-29","close":51.2777},{"date":"2025-09-02","close":50.7641},{"date":"2025-09-03","close":50.7935},{"date":"2025-09-04","close":51.2044},{"date":"2025-09-05","close":51.1604},{"date":"2025-09-08","close":51.0527},{"date":"2025-09-09","close":50.7886},{"date":"2025-09-10","close":50.5391},{"date":"2025-09-11","close":51.3951},{"date":"2025-09-12","close":50.994},{"date":"2025-09-15","close":50.6467},{"date":"2025-09-16","close":50.5929},{"date":"2025-09-17","close":50.7397},{"date":"2025-09-18","close":50.6516},{"date":"2025-09-19","close":50.5293},{"date":"2025-09-22","close":50.2554},{"date":"2025-09-23","close":50.3043},{"date":"2025-09-24","close":50.3037},{"date":"2025-09-25","close":49.9791},{"date":"2025-09-26","close":50.466},{"date":"2025-09-29","close":50.4709},{"date":"2025-09-30","close":50.6873},{"date":"2025-10-01","close":50.643},{"date":"2025-10-02","close":50.7807},{"date":"2025-10-03","close":51.0611},{"date":"2025-10-06","close":50.8594},{"date":"2025-10-07","close":50.8594},{"date":"2025-10-08","close":50.8545},{"date":"2025-10-09","close":50.3873},{"date":"2025-10-10","close":49.807},{"date":"2025-10-13","close":49.8611},{"date":"2025-10-14","close":50.4316},{"date":"2025-10-15","close":50.3283},{"date":"2025-10-16","close":49.9005},{"date":"2025-10-17","close":50.3578},{"date":"2025-10-20","close":50.648},{"date":"2025-10-21","close":50.7857},{"date":"2025-10-22","close":50.5644},{"date":"2025-10-23","close":50.7168},{"date":"2025-10-24","close":50.7758},{"date":"2025-10-27","close":50.943},{"date":"2025-10-28","close":50.4758},{"date":"2025-10-29","close":49.6644},{"date":"2025-10-30","close":50.0431},{"date":"2025-10-31","close":49.9644},{"date":"2025-11-03","close":49.571},{"date":"2025-11-04","close":49.7038},{"date":"2025-11-05","close":49.8169},{"date":"2025-11-06","close":49.5956},{"date":"2025-11-07","close":50.1316},{"date":"2025-11-10","close":50.2742},{"date":"2025-11-11","close":50.7758},{"date":"2025-11-12","close":50.9381},{"date":"2025-11-13","close":50.7906},{"date":"2025-11-14","close":50.5791},{"date":"2025-11-17","close":50.225},{"date":"2025-11-18","close":50.289},{"date":"2025-11-19","close":49.989},{"date":"2025-11-20","close":49.93},{"date":"2025-11-21","close":50.8545},{"date":"2025-11-24","close":50.5988},{"date":"2025-11-25","close":51.2922},{"date":"2025-11-26","close":51.5479},{"date":"2025-11-28","close":51.6905},{"date":"2025-12-01","close":51.4741},{"date":"2025-12-02","close":51.2086},{"date":"2025-12-03","close":51.5332},{"date":"2025-12-04","close":51.3905},{"date":"2025-12-05","close":51.4643},{"date":"2025-12-08","close":50.7906},{"date":"2025-12-09","close":50.7021},{"date":"2025-12-10","close":51.3315},{"date":"2025-12-11","close":51.8971},{"date":"2025-12-12","close":51.9856},{"date":"2025-12-15","close":52.1282},{"date":"2025-12-16","close":51.6758},{"date":"2025-12-17","close":51.843},{"date":"2025-12-18","close":51.7348},{"date":"2025-12-19","close":51.661},{"date":"2025-12-22","close":51.902},{"date":"2025-12-23","close":51.7495},{"date":"2025-12-24","close":52.0058},{"date":"2025-12-26","close":52.0306},{"date":"2025-12-29","close":51.991},{"date":"2025-12-30","close":51.9217},{"date":"2025-12-31","close":51.5011},{"date":"2026-01-02","close":51.6941},{"date":"2026-01-05","close":52.0256},{"date":"2026-01-06","close":52.6046},{"date":"2026-01-07","close":52.0009},{"date":"2026-01-08","close":52.8174},{"date":"2026-01-09","close":52.9956},{"date":"2026-01-12","close":53.2529},{"date":"2026-01-13","close":53.535},{"date":"2026-01-14","close":54.1387},{"date":"2026-01-15","close":54.3218},{"date":"2026-01-16","close":54.0991},{"date":"2026-01-20","close":53.6092},{"date":"2026-01-21","close":54.2476},{"date":"2026-01-22","close":54.2377},{"date":"2026-01-23","close":54.1239},{"date":"2026-01-26","close":54.213},{"date":"2026-01-27","close":54.213},{"date":"2026-01-28","close":53.7577},{"date":"2026-01-29","close":54.0695},{"date":"2026-01-30","close":54.4208},{"date":"2026-02-02","close":54.6979},{"date":"2026-02-03","close":55.0246},{"date":"2026-02-04","close":55.9203},{"date":"2026-02-05","close":55.5986},{"date":"2026-02-06","close":56.3409},{"date":"2026-02-09","close":56.0539},{"date":"2026-02-10","close":56.3706},{"date":"2026-02-11","close":56.6626},{"date":"2026-02-12","close":56.0588},{"date":"2026-02-13","close":56.4151},{"date":"2026-02-17","close":56.0044},{"date":"2026-02-18","close":56.2073},{"date":"2026-02-19","close":56.0093},{"date":"2026-02-20","close":56.2518},{"date":"2026-02-23","close":56.138},{"date":"2026-02-24","close":56.3953},{"date":"2026-02-25","close":56.0836},{"date":"2026-02-26","close":56.336},{"date":"2026-02-27","close":56.7071},{"date":"2026-03-02","close":56.5389},{"date":"2026-03-03","close":55.9698},{"date":"2026-03-04","close":55.6877},{"date":"2026-03-05","close":55.0147},{"date":"2026-03-06","close":54.5891},{"date":"2026-03-09","close":54.5198},{"date":"2026-03-10","close":53.9952},{"date":"2026-03-11","close":53.7181},{"date":"2026-03-12","close":53.1045},{"date":"2026-03-13","close":53.1539},{"date":"2026-03-16","close":53.4113},{"date":"2026-03-17","close":53.4212},{"date":"2026-03-18","close":52.4661},{"date":"2026-03-19","close":52.2186},{"date":"2026-03-20","close":51.5407},{"date":"2026-03-23","close":52.0603},{"date":"2026-03-24","close":52.1642},{"date":"2026-03-25","close":52.4622},{"date":"2026-03-26","close":52.3131},{"date":"2026-03-27","close":51.9998},{"date":"2026-03-30","close":52.0495},{"date":"2026-03-31","close":52.7158},{"date":"2026-04-01","close":52.696},{"date":"2026-04-02","close":52.6761},{"date":"2026-04-06","close":52.7904},{"date":"2026-04-07","close":52.4871},{"date":"2026-04-08","close":53.6408},{"date":"2026-04-09","close":53.7601},{"date":"2026-04-10","close":53.2827},{"date":"2026-04-13","close":53.4866},{"date":"2026-04-14","close":53.5314},{"date":"2026-04-15","close":53.2231},{"date":"2026-04-16","close":53.5761},{"date":"2026-04-17","close":54.1082},{"date":"2026-04-20","close":54.2126},{"date":"2026-04-21","close":53.8596},{"date":"2026-04-22","close":53.5811},{"date":"2026-04-23","close":54.1231},{"date":"2026-04-24","close":53.6855},{"date":"2026-04-27","close":53.7154},{"date":"2026-04-28","close":53.7402},{"date":"2026-04-29","close":53.3225},{"date":"2026-04-30","close":53.9043},{"date":"2026-05-01","close":53.5413},{"date":"2026-05-04","close":52.7755},{"date":"2026-05-05","close":53.2877},{"date":"2026-05-06","close":53.6209},{"date":"2026-05-07","close":53.422},{"date":"2026-05-08","close":53.243},{"date":"2026-05-11","close":52.9595},{"date":"2026-05-12","close":53.0291},{"date":"2026-05-13","close":52.7457},{"date":"2026-05-14","close":52.8352},{"date":"2026-05-15","close":52.497},{"date":"2026-05-18","close":53.0938},{"date":"2026-05-19","close":52.9247},{"date":"2026-05-20","close":53.0291},{"date":"2026-05-21","close":53.3673},{"date":"2026-05-22","close":53.6209},{"date":"2026-05-26","close":53.5662},{"date":"2026-05-27","close":53.6557},{"date":"2026-05-28","close":53.6955},{"date":"2026-05-29","close":53.3673},{"date":"2026-06-01","close":53.1982},{"date":"2026-06-02","close":53.3971},{"date":"2026-06-03","close":53.3076},{"date":"2026-06-04","close":53.8745},{"date":"2026-06-05","close":54.2325},{"date":"2026-06-08","close":53.8447},{"date":"2026-06-09","close":54.8094},{"date":"2026-06-10","close":54.6204},{"date":"2026-06-11","close":55.0282},{"date":"2026-06-12","close":55.3265},{"date":"2026-06-15","close":55.2867},{"date":"2026-06-16","close":55.5155},{"date":"2026-06-17","close":54.5707},{"date":"2026-06-18","close":54.6502},{"date":"2026-06-22","close":54.4712},{"date":"2026-06-23","close":54.8392},{"date":"2026-06-24","close":55.37},{"date":"2026-06-25","close":55.81},{"date":"2026-06-26","close":56.29},{"date":"2026-06-29","close":56.35},{"date":"2026-06-30","close":56.16},{"date":"2026-07-01","close":56.63},{"date":"2026-07-02","close":57.71},{"date":"2026-07-06","close":57.29},{"date":"2026-07-07","close":57.51},{"date":"2026-07-08","close":56.6},{"date":"2026-07-09","close":56.31},{"date":"2026-07-10","close":56.79},{"date":"2026-07-13","close":56.955},{"date":"2026-07-14","close":56.3},{"date":"2026-07-15","close":55.98},{"date":"2026-07-16","close":57.31},{"date":"2026-07-17","close":56.93},{"date":"2026-07-20","close":56.54},{"date":"2026-07-21","close":56.32},{"date":"2026-07-22","close":56.41},{"date":"2026-07-23","close":56.27},{"date":"2026-07-24","close":56.91},{"date":"2026-07-27","close":57.47},{"date":"2026-07-28","close":58.43},{"date":"2026-07-29","close":58.21},{"date":"2026-07-30","close":57.19},{"date":"2026-07-31","close":57.08},{"date":"2026-08-03","close":57.42},{"date":"2026-08-04","close":58.16},{"date":"2026-08-05","close":58.31},{"date":"2026-08-06","close":58.12},{"date":"2026-08-07","close":58.42},{"date":"2026-08-10","close":58.34},{"date":"2026-08-11","close":58.45},{"date":"2026-08-12","close":58.31},{"date":"2026-08-13","close":58.53},{"date":"2026-08-14","close":58.52},{"date":"2026-08-17","close":57.95},{"date":"2026-08-18","close":58.14},{"date":"2026-08-19","close":58.77},{"date":"2026-08-20","close":58.43},{"date":"2026-08-21","close":58.75},{"date":"2026-08-24","close":59.07},{"date":"2026-08-25","close":58.65},{"date":"2026-08-26","close":58.81},{"date":"2026-08-27","close":58.32},{"date":"2026-08-28","close":58.34},{"date":"2026-08-31","close":57.87},{"date":"2026-09-01","close":57.64},{"date":"2026-09-02","close":57.88},{"date":"2026-09-03","close":58.06},{"date":"2026-09-04","close":57.7},{"date":"2026-09-08","close":56.99},{"date":"2026-09-09","close":56.51},{"date":"2026-09-10","close":56.08},{"date":"2026-09-11","close":56.23},{"date":"2026-09-14","close":56.56},{"date":"2026-09-15","close":56.32},{"date":"2026-09-16","close":55.85},{"date":"2026-09-17","close":56.05},{"date":"2026-09-18","close":55.66},{"date":"2026-09-21","close":55.5},{"date":"2026-09-22","close":55.78},{"date":"2026-09-23","close":55.15},{"date":"2026-09-24","close":54.7},{"date":"2026-09-25","close":54.97},{"date":"2026-09-28","close":54.85},{"date":"2026-09-29","close":54.6},{"date":"2026-09-30","close":54.1},{"date":"2026-10-01","close":54.23},{"date":"2026-10-02","close":54.3},{"date":"2026-10-05","close":54.58},{"date":"2026-10-06","close":54.75},{"date":"2026-10-07","close":54.28},{"date":"2026-10-08","close":55.05},{"date":"2026-10-09","close":55.07},{"date":"2026-10-12","close":55.5},{"date":"2026-10-13","close":55.66},{"date":"2026-10-14","close":56.15},{"date":"2026-10-15","close":56.86},{"date":"2026-10-16","close":57.15},{"date":"2026-10-19","close":56.79},{"date":"2026-10-20","close":57.49},{"date":"2026-10-21","close":57.51},{"date":"2026-10-22","close":58.94},{"date":"2026-10-23","close":58.33}],"chart_data":[{"date":"2024-10-23","open":50.88,"high":51.08,"low":50.76,"close":50.94,"volume":345546,"rsi_14":53.3,"sma_20":106.41,"sma_60":104.11,"sma_120":101.05},{"date":"2024-10-24","open":50.97,"high":51.09,"low":50.77,"close":50.85,"volume":277517,"rsi_14":49.26,"sma_20":106.38,"sma_60":104.19,"sma_120":101.12},{"date":"2024-10-25","open":50.95,"high":51.0,"low":50.38,"close":50.43,"volume":344831,"rsi_14":48.69,"sma_20":106.29,"sma_60":104.25,"sma_120":101.17},{"date":"2024-10-28","open":50.61,"high":50.9,"low":50.59,"close":50.77,"volume":305487,"rsi_14":52.36,"sma_20":106.23,"sma_60":104.32,"sma_120":101.23},{"date":"2024-10-29","open":50.47,"high":50.63,"low":50.28,"close":50.31,"volume":395366,"rsi_14":42.64,"sma_20":106.12,"sma_60":104.42,"sma_120":101.28},{"date":"2024-10-30","open":50.26,"high":50.51,"low":50.2,"close":50.29,"volume":392382,"rsi_14":43.59,"sma_20":106.03,"sma_60":104.5,"sma_120":101.32},{"date":"2024-10-31","open":50.14,"high":50.29,"low":49.79,"close":49.8,"volume":514238,"rsi_14":30.24,"sma_20":105.93,"sma_60":104.58,"sma_120":101.35},{"date":"2024-11-01","open":50.05,"high":50.26,"low":49.89,"close":49.93,"volume":299885,"rsi_14":25.66,"sma_20":105.83,"sma_60":104.64,"sma_120":101.39},{"date":"2024-11-04","open":49.95,"high":50.31,"low":49.83,"close":49.96,"volume":402386,"rsi_14":26.5,"sma_20":105.77,"sma_60":104.71,"sma_120":101.42},{"date":"2024-11-05","open":49.98,"high":50.48,"low":49.82,"close":50.48,"volume":314575,"rsi_14":30.75,"sma_20":105.76,"sma_60":104.8,"sma_120":101.46},{"date":"2024-11-06","open":51.36,"high":51.67,"low":50.77,"close":51.05,"volume":638056,"rsi_14":40.39,"sma_20":105.78,"sma_60":104.9,"sma_120":101.51},{"date":"2024-11-07","open":51.05,"high":51.18,"low":50.96,"close":50.98,"volume":877226,"rsi_14":38.13,"sma_20":105.8,"sma_60":105.0,"sma_120":101.56},{"date":"2024-11-08","open":51.02,"high":51.39,"low":50.94,"close":51.26,"volume":458320,"rsi_14":46.37,"sma_20":105.8,"sma_60":105.09,"sma_120":101.62},{"date":"2024-11-11","open":51.34,"high":51.71,"low":51.32,"close":51.43,"volume":362867,"rsi_14":54.34,"sma_20":105.79,"sma_60":105.17,"sma_120":101.68},{"date":"2024-11-12","open":51.37,"high":51.44,"low":51.0,"close":51.04,"volume":502671,"rsi_14":51.2,"sma_20":105.73,"sma_60":105.24,"sma_120":101.74},{"date":"2024-11-13","open":51.08,"high":51.3,"low":50.99,"close":51.21,"volume":420030,"rsi_14":54.43,"sma_20":105.66,"sma_60":105.32,"sma_120":101.81},{"date":"2024-11-14","open":51.18,"high":51.23,"low":50.78,"close":50.8,"volume":550708,"rsi_14":54.62,"sma_20":105.55,"sma_60":105.36,"sma_120":101.87},{"date":"2024-11-15","open":50.69,"high":50.9,"low":50.55,"close":50.61,"volume":575297,"rsi_14":47.98,"sma_20":105.41,"sma_60":105.4,"sma_120":101.94},{"date":"2024-11-18","open":50.59,"high":50.87,"low":50.51,"close":50.8,"volume":388498,"rsi_14":56.71,"sma_20":105.33,"sma_60":105.43,"sma_120":102.02},{"date":"2024-11-19","open":50.52,"high":50.65,"low":50.19,"close":50.5,"volume":534468,"rsi_14":52.69,"sma_20":105.27,"sma_60":105.45,"sma_120":102.09},{"date":"2024-11-20","open":50.46,"high":50.61,"low":50.21,"close":50.58,"volume":604409,"rsi_14":61.12,"sma_20":105.23,"sma_60":105.47,"sma_120":102.15},{"date":"2024-11-21","open":50.62,"high":51.2,"low":50.49,"close":51.19,"volume":496070,"rsi_14":65.7,"sma_20":105.26,"sma_60":105.52,"sma_120":102.22},{"date":"2024-11-22","open":51.19,"high":51.55,"low":51.19,"close":51.49,"volume":505060,"rsi_14":67.87,"sma_20":105.37,"sma_60":105.57,"sma_120":102.3},{"date":"2024-11-25","open":51.73,"high":52.12,"low":51.73,"close":51.94,"volume":867433,"rsi_14":67.39,"sma_20":105.5,"sma_60":105.62,"sma_120":102.39},{"date":"2024-11-26","open":51.97,"high":52.05,"low":51.73,"close":52.0,"volume":480940,"rsi_14":62.84,"sma_20":105.67,"sma_60":105.68,"sma_120":102.48},{"date":"2024-11-27","open":52.14,"high":52.37,"low":52.03,"close":52.05,"volume":833486,"rsi_14":64.65,"sma_20":105.86,"sma_60":105.75,"sma_120":102.57},{"date":"2024-11-29","open":52.09,"high":52.31,"low":52.04,"close":52.21,"volume":725272,"rsi_14":63.45,"sma_20":106.11,"sma_60":105.83,"sma_120":102.66},{"date":"2024-12-02","open":52.21,"high":52.23,"low":51.73,"close":52.02,"volume":651565,"rsi_14":58.24,"sma_20":106.32,"sma_60":105.92,"sma_120":102.75},{"date":"2024-12-03","open":52.01,"high":52.09,"low":51.63,"close":51.69,"volume":549640,"rsi_14":59.28,"sma_20":106.5,"sma_60":105.97,"sma_120":102.84},{"date":"2024-12-04","open":51.62,"high":51.62,"low":51.33,"close":51.47,"volume":580393,"rsi_14":53.73,"sma_20":106.61,"sma_60":106.01,"sma_120":102.92},{"date":"2024-12-05","open":51.49,"high":51.49,"low":51.23,"close":51.37,"volume":683226,"rsi_14":58.67,"sma_20":106.64,"sma_60":106.06,"sma_120":103.01},{"date":"2024-12-06","open":51.43,"high":51.56,"low":51.1,"close":51.1,"volume":423565,"rsi_14":57.47,"sma_20":106.65,"sma_60":106.09,"sma_120":103.08},{"date":"2024-12-09","open":51.22,"high":51.4,"low":51.05,"close":51.08,"volume":592018,"rsi_14":54.43,"sma_20":106.63,"sma_60":106.11,"sma_120":103.16},{"date":"2024-12-10","open":51.05,"high":51.08,"low":50.51,"close":50.86,"volume":564792,"rsi_14":55.89,"sma_20":106.57,"sma_60":106.1,"sma_120":103.22},{"date":"2024-12-11","open":50.92,"high":51.03,"low":50.54,"close":50.57,"volume":814961,"rsi_14":49.78,"sma_20":106.52,"sma_60":106.09,"sma_120":103.28},{"date":"2024-12-12","open":50.57,"high":50.64,"low":50.44,"close":50.44,"volume":678627,"rsi_14":36.66,"sma_20":106.44,"sma_60":106.08,"sma_120":103.33},{"date":"2024-12-13","open":50.45,"high":50.45,"low":50.13,"close":50.23,"volume":888173,"rsi_14":26.77,"sma_20":106.38,"sma_60":106.06,"sma_120":103.39},{"date":"2024-12-16","open":50.21,"high":50.42,"low":49.92,"close":49.94,"volume":799442,"rsi_14":10.59,"sma_20":106.31,"sma_60":106.03,"sma_120":103.46},{"date":"2024-12-17","open":49.76,"high":49.96,"low":49.55,"close":49.62,"volume":669203,"rsi_14":7.56,"sma_20":106.19,"sma_60":105.98,"sma_120":103.51},{"date":"2024-12-18","open":49.6,"high":49.67,"low":48.39,"close":48.39,"volume":1367865,"rsi_14":4.11,"sma_20":105.97,"sma_60":105.87,"sma_120":103.55},{"date":"2024-12-19","open":48.53,"high":48.78,"low":48.12,"close":48.14,"volume":1600691,"rsi_14":0.0,"sma_20":105.72,"sma_60":105.79,"sma_120":103.59},{"date":"2024-12-20","open":47.96,"high":48.86,"low":47.9,"close":48.5,"volume":1624793,"rsi_14":8.61,"sma_20":105.44,"sma_60":105.7,"sma_120":103.63},{"date":"2024-12-23","open":48.41,"high":48.52,"low":48.08,"close":48.47,"volume":1301069,"rsi_14":8.65,"sma_20":105.1,"sma_60":105.59,"sma_120":103.67},{"date":"2024-12-24","open":48.44,"high":48.8,"low":48.37,"close":48.8,"volume":474651,"rsi_14":15.96,"sma_20":104.74,"sma_60":105.49,"sma_120":103.72},{"date":"2024-12-26","open":48.66,"high":48.91,"low":48.59,"close":48.82,"volume":622665,"rsi_14":16.65,"sma_20":104.38,"sma_60":105.39,"sma_120":103.76},{"date":"2024-12-27","open":48.63,"high":48.92,"low":48.35,"close":48.52,"volume":606283,"rsi_14":16.52,"sma_20":103.99,"sma_60":105.29,"sma_120":103.8},{"date":"2024-12-30","open":48.24,"high":48.24,"low":47.76,"close":48.03,"volume":922633,"rsi_14":14.92,"sma_20":103.52,"sma_60":105.19,"sma_120":103.83},{"date":"2024-12-31","open":48.17,"high":48.35,"low":47.95,"close":48.2,"volume":812984,"rsi_14":18.67,"sma_20":103.1,"sma_60":105.08,"sma_120":103.84},{"date":"2025-01-02","open":48.32,"high":48.5,"low":47.75,"close":47.86,"volume":1247227,"rsi_14":18.5,"sma_20":102.67,"sma_60":104.98,"sma_120":103.85},{"date":"2025-01-03","open":47.99,"high":48.25,"low":47.76,"close":48.14,"volume":465161,"rsi_14":23.55,"sma_20":102.29,"sma_60":104.89,"sma_120":103.86},{"date":"2025-01-06","open":48.26,"high":48.42,"low":47.75,"close":47.82,"volume":922921,"rsi_14":23.07,"sma_20":101.9,"sma_60":104.77,"sma_120":103.85},{"date":"2025-01-07","open":48.04,"high":48.26,"low":47.64,"close":47.81,"volume":825826,"rsi_14":24.46,"sma_20":101.53,"sma_60":104.66,"sma_120":103.84},{"date":"2025-01-08","open":47.69,"high":47.93,"low":47.44,"close":47.92,"volume":759398,"rsi_14":27.94,"sma_20":101.17,"sma_60":104.54,"sma_120":103.83},{"date":"2025-01-10","open":47.55,"high":47.66,"low":47.1,"close":47.15,"volume":884518,"rsi_14":31.18,"sma_20":100.75,"sma_60":104.37,"sma_120":103.82},{"date":"2025-01-13","open":47.1,"high":47.73,"low":47.06,"close":47.73,"volume":700803,"rsi_14":42.08,"sma_20":100.43,"sma_60":104.23,"sma_120":103.81},{"date":"2025-01-14","open":47.86,"high":48.09,"low":47.74,"close":48.06,"volume":545779,"rsi_14":41.63,"sma_20":100.15,"sma_60":104.09,"sma_120":103.81},{"date":"2025-01-15","open":48.59,"high":48.71,"low":48.13,"close":48.26,"volume":896354,"rsi_14":47.48,"sma_20":99.92,"sma_60":103.95,"sma_120":103.82},{"date":"2025-01-16","open":48.2,"high":48.82,"low":48.12,"close":48.79,"volume":455764,"rsi_14":49.89,"sma_20":99.77,"sma_60":103.83,"sma_120":103.83},{"date":"2025-01-17","open":48.95,"high":49.14,"low":48.84,"close":48.97,"volume":771860,"rsi_14":51.64,"sma_20":99.67,"sma_60":103.73,"sma_120":103.84},{"date":"2025-01-21","open":49.17,"high":49.49,"low":49.15,"close":49.39,"volume":663513,"rsi_14":59.3,"sma_20":99.75,"sma_60":103.66,"sma_120":103.85},{"date":"2025-01-22","open":49.43,"high":49.43,"low":48.95,"close":48.99,"volume":870162,"rsi_14":60.36,"sma_20":99.81,"sma_60":103.59,"sma_120":103.85},{"date":"2025-01-23","open":49.01,"high":49.22,"low":48.82,"close":49.22,"volume":795180,"rsi_14":60.89,"sma_20":99.85,"sma_60":103.52,"sma_120":103.85},{"date":"2025-01-24","open":49.17,"high":49.45,"low":49.13,"close":49.31,"volume":494970,"rsi_14":66.34,"sma_20":99.94,"sma_60":103.47,"sma_120":103.86},{"date":"2025-01-27","open":49.41,"high":50.2,"low":49.41,"close":50.2,"volume":915534,"rsi_14":70.4,"sma_20":100.08,"sma_60":103.44,"sma_120":103.88},{"date":"2025-01-28","open":50.14,"high":50.14,"low":49.59,"close":49.61,"volume":706245,"rsi_14":66.82,"sma_20":100.17,"sma_60":103.41,"sma_120":103.91},{"date":"2025-01-29","open":49.58,"high":49.82,"low":49.39,"close":49.4,"volume":768987,"rsi_14":64.36,"sma_20":100.26,"sma_60":103.37,"sma_120":103.93},{"date":"2025-01-30","open":49.63,"high":50.05,"low":49.63,"close":49.96,"volume":653041,"rsi_14":67.04,"sma_20":100.46,"sma_60":103.36,"sma_120":103.97},{"date":"2025-01-31","open":49.83,"high":49.96,"low":49.47,"close":49.56,"volume":917094,"rsi_14":71.44,"sma_20":100.6,"sma_60":103.34,"sma_120":103.99},{"date":"2025-02-03","open":49.14,"high":49.57,"low":48.78,"close":49.41,"volume":1266522,"rsi_14":66.2,"sma_20":100.76,"sma_60":103.31,"sma_120":104.01},{"date":"2025-02-04","open":49.27,"high":49.4,"low":49.19,"close":49.2,"volume":701550,"rsi_14":61.3,"sma_20":100.87,"sma_60":103.26,"sma_120":104.03},{"date":"2025-02-05","open":49.29,"high":49.35,"low":48.91,"close":49.35,"volume":645377,"rsi_14":60.89,"sma_20":101.02,"sma_60":103.19,"sma_120":104.04},{"date":"2025-02-06","open":49.44,"high":49.55,"low":49.02,"close":49.19,"volume":500273,"rsi_14":54.35,"sma_20":101.17,"sma_60":103.11,"sma_120":104.06},{"date":"2025-02-07","open":49.21,"high":49.27,"low":48.86,"close":48.92,"volume":761408,"rsi_14":49.49,"sma_20":101.27,"sma_60":103.02,"sma_120":104.05},{"date":"2025-02-10","open":49.11,"high":49.19,"low":48.9,"close":49.09,"volume":721593,"rsi_14":46.59,"sma_20":101.47,"sma_60":102.93,"sma_120":104.05},{"date":"2025-02-11","open":49.11,"high":49.49,"low":49.05,"close":49.49,"volume":537629,"rsi_14":55.58,"sma_20":101.65,"sma_60":102.87,"sma_120":104.05},{"date":"2025-02-12","open":49.01,"high":49.16,"low":48.85,"close":49.0,"volume":675624,"rsi_14":47.69,"sma_20":101.75,"sma_60":102.78,"sma_120":104.05},{"date":"2025-02-13","open":49.01,"high":49.34,"low":48.88,"close":49.33,"volume":661560,"rsi_14":50.2,"sma_20":101.86,"sma_60":102.72,"sma_120":104.04},{"date":"2025-02-14","open":49.34,"high":49.53,"low":49.07,"close":49.07,"volume":492664,"rsi_14":36.98,"sma_20":101.89,"sma_60":102.66,"sma_120":104.03},{"date":"2025-02-18","open":49.02,"high":49.28,"low":48.84,"close":49.27,"volume":573410,"rsi_14":45.7,"sma_20":101.92,"sma_60":102.6,"sma_120":104.01},{"date":"2025-02-19","open":49.13,"high":49.52,"low":49.09,"close":49.49,"volume":446787,"rsi_14":51.1,"sma_20":101.93,"sma_60":102.55,"sma_120":104.0},{"date":"2025-02-20","open":49.27,"high":49.64,"low":49.27,"close":49.63,"volume":516294,"rsi_14":45.42,"sma_20":102.0,"sma_60":102.51,"sma_120":103.99},{"date":"2025-02-21","open":49.7,"high":49.7,"low":49.42,"close":49.58,"volume":508359,"rsi_14":50.38,"sma_20":102.03,"sma_60":102.44,"sma_120":103.98},{"date":"2025-02-24","open":49.57,"high":49.92,"low":49.45,"close":49.71,"volume":667002,"rsi_14":54.74,"sma_20":102.07,"sma_60":102.37,"sma_120":103.97},{"date":"2025-02-25","open":49.75,"high":50.17,"low":49.75,"close":50.1,"volume":728853,"rsi_14":63.4,"sma_20":102.06,"sma_60":102.3,"sma_120":103.96},{"date":"2025-02-26","open":50.17,"high":50.17,"low":49.59,"close":49.63,"volume":485539,"rsi_14":53.88,"sma_20":102.07,"sma_60":102.2,"sma_120":103.94},{"date":"2025-02-27","open":49.58,"high":49.97,"low":49.51,"close":49.68,"volume":767126,"rsi_14":56.83,"sma_20":102.1,"sma_60":102.11,"sma_120":103.93},{"date":"2025-02-28","open":49.9,"high":50.39,"low":49.75,"close":50.38,"volume":540155,"rsi_14":68.28,"sma_20":102.14,"sma_60":102.04,"sma_120":103.93},{"date":"2025-03-03","open":50.42,"high":50.8,"low":50.03,"close":50.27,"volume":801648,"rsi_14":64.99,"sma_20":102.21,"sma_60":101.97,"sma_120":103.94},{"date":"2025-03-04","open":50.13,"high":50.33,"low":49.4,"close":49.43,"volume":989164,"rsi_14":49.28,"sma_20":102.21,"sma_60":101.88,"sma_120":103.93},{"date":"2025-03-05","open":49.44,"high":49.99,"low":49.38,"close":49.83,"volume":968296,"rsi_14":59.62,"sma_20":102.28,"sma_60":101.81,"sma_120":103.91},{"date":"2025-03-06","open":49.56,"high":49.97,"low":49.36,"close":49.82,"volume":837837,"rsi_14":56.07,"sma_20":102.33,"sma_60":101.75,"sma_120":103.91},{"date":"2025-03-07","open":49.74,"high":50.74,"low":49.74,"close":50.61,"volume":817237,"rsi_14":66.99,"sma_20":102.47,"sma_60":101.72,"sma_120":103.91},{"date":"2025-03-10","open":50.33,"high":51.36,"low":50.14,"close":50.4,"volume":942236,"rsi_14":62.53,"sma_20":102.63,"sma_60":101.69,"sma_120":103.9},{"date":"2025-03-11","open":50.38,"high":50.38,"low":49.27,"close":49.37,"volume":1477811,"rsi_14":48.87,"sma_20":102.66,"sma_60":101.63,"sma_120":103.87},{"date":"2025-03-12","open":49.16,"high":49.26,"low":48.54,"close":48.65,"volume":952739,"rsi_14":41.65,"sma_20":102.57,"sma_60":101.55,"sma_120":103.82},{"date":"2025-03-13","open":48.61,"high":48.93,"low":48.28,"close":48.39,"volume":873814,"rsi_14":40.27,"sma_20":102.51,"sma_60":101.47,"sma_120":103.78},{"date":"2025-03-14","open":48.51,"high":48.97,"low":48.35,"close":48.92,"volume":824730,"rsi_14":43.99,"sma_20":102.46,"sma_60":101.41,"sma_120":103.74},{"date":"2025-03-17","open":48.83,"high":49.6,"low":48.83,"close":49.48,"volume":591536,"rsi_14":45.33,"sma_20":102.51,"sma_60":101.39,"sma_120":103.71},{"date":"2025-03-18","open":49.4,"high":49.45,"low":49.08,"close":49.2,"volume":500831,"rsi_14":46.68,"sma_20":102.5,"sma_60":101.36,"sma_120":103.67},{"date":"2025-03-19","open":49.28,"high":49.43,"low":48.95,"close":49.36,"volume":487892,"rsi_14":47.54,"sma_20":102.49,"sma_60":101.39,"sma_120":103.63},{"date":"2025-03-20","open":49.13,"high":49.3,"low":48.89,"close":49.07,"volume":355959,"rsi_14":39.44,"sma_20":102.43,"sma_60":101.41,"sma_120":103.6},{"date":"2025-03-21","open":48.85,"high":48.87,"low":48.49,"close":48.75,"volume":447332,"rsi_14":38.12,"sma_20":102.34,"sma_60":101.41,"sma_120":103.55},{"date":"2025-03-24","open":49.01,"high":49.29,"low":48.91,"close":49.2,"volume":972322,"rsi_14":48.11,"sma_20":102.29,"sma_60":101.43,"sma_120":103.51},{"date":"2025-03-25","open":49.18,"high":49.24,"low":48.66,"close":48.9,"volume":660726,"rsi_14":42.08,"sma_20":102.16,"sma_60":101.44,"sma_120":103.46},{"date":"2025-03-26","open":49.03,"high":49.48,"low":49.03,"close":49.31,"volume":759348,"rsi_14":43.98,"sma_20":102.11,"sma_60":101.45,"sma_120":103.42},{"date":"2025-03-27","open":49.34,"high":49.64,"low":49.23,"close":49.54,"volume":749162,"rsi_14":38.22,"sma_20":102.07,"sma_60":101.47,"sma_120":103.38},{"date":"2025-03-28","open":49.56,"high":49.63,"low":49.01,"close":49.06,"volume":700954,"rsi_14":36.43,"sma_20":101.91,"sma_60":101.5,"sma_120":103.34},{"date":"2025-03-31","open":49.04,"high":49.89,"low":49.0,"close":49.7,"volume":694106,"rsi_14":50.99,"sma_20":101.83,"sma_60":101.55,"sma_120":103.31},{"date":"2025-04-01","open":49.64,"high":49.75,"low":49.24,"close":49.62,"volume":761582,"rsi_14":57.92,"sma_20":101.82,"sma_60":101.6,"sma_120":103.29},{"date":"2025-04-02","open":49.42,"high":49.82,"low":49.23,"close":49.77,"volume":416666,"rsi_14":62.41,"sma_20":101.79,"sma_60":101.65,"sma_120":103.27},{"date":"2025-04-03","open":49.26,"high":49.42,"low":48.49,"close":48.5,"volume":851784,"rsi_14":43.98,"sma_20":101.64,"sma_60":101.66,"sma_120":103.22},{"date":"2025-04-04","open":48.0,"high":48.07,"low":45.97,"close":45.99,"volume":3763629,"rsi_14":24.62,"sma_20":101.14,"sma_60":101.59,"sma_120":103.13},{"date":"2025-04-07","open":45.05,"high":46.58,"low":44.12,"close":45.03,"volume":4200873,"rsi_14":22.54,"sma_20":100.56,"sma_60":101.49,"sma_120":103.01},{"date":"2025-04-08","open":46.06,"high":46.12,"low":43.7,"close":44.19,"volume":2487212,"rsi_14":18.97,"sma_20":100.0,"sma_60":101.38,"sma_120":102.87},{"date":"2025-04-09","open":43.89,"high":46.94,"low":43.66,"close":46.88,"volume":3181316,"rsi_14":39.08,"sma_20":99.8,"sma_60":101.34,"sma_120":102.78},{"date":"2025-04-10","open":46.35,"high":46.46,"low":44.86,"close":46.04,"volume":2065364,"rsi_14":37.37,"sma_20":99.54,"sma_60":101.26,"sma_120":102.67},{"date":"2025-04-11","open":46.08,"high":47.04,"low":45.67,"close":46.75,"volume":1594308,"rsi_14":38.71,"sma_20":99.29,"sma_60":101.2,"sma_120":102.58},{"date":"2025-04-14","open":47.16,"high":47.64,"low":46.97,"close":47.45,"volume":1069665,"rsi_14":43.17,"sma_20":99.06,"sma_60":101.15,"sma_120":102.49},{"date":"2025-04-15","open":47.44,"high":47.62,"low":47.05,"close":47.07,"volume":748906,"rsi_14":40.97,"sma_20":98.81,"sma_60":101.08,"sma_120":102.41},{"date":"2025-04-16","open":47.08,"high":47.29,"low":46.33,"close":46.56,"volume":750761,"rsi_14":38.3,"sma_20":98.5,"sma_60":100.97,"sma_120":102.32},{"date":"2025-04-17","open":46.62,"high":47.38,"low":46.62,"close":47.03,"volume":631326,"rsi_14":42.03,"sma_20":98.27,"sma_60":100.9,"sma_120":102.24},{"date":"2025-04-21","open":46.73,"high":46.83,"low":45.77,"close":46.19,"volume":612938,"rsi_14":36.41,"sma_20":97.98,"sma_60":100.79,"sma_120":102.15},{"date":"2025-04-22","open":46.62,"high":47.39,"low":46.62,"close":47.34,"volume":690757,"rsi_14":41.83,"sma_20":97.77,"sma_60":100.71,"sma_120":102.09},{"date":"2025-04-23","open":47.8,"high":48.13,"low":47.05,"close":47.28,"volume":829508,"rsi_14":41.05,"sma_20":97.58,"sma_60":100.6,"sma_120":102.02},{"date":"2025-04-24","open":47.27,"high":47.59,"low":46.89,"close":47.53,"volume":544032,"rsi_14":46.23,"sma_20":97.4,"sma_60":100.52,"sma_120":101.97},{"date":"2025-04-25","open":47.47,"high":47.49,"low":46.77,"close":47.23,"volume":577030,"rsi_14":55.8,"sma_20":97.16,"sma_60":100.44,"sma_120":101.9},{"date":"2025-04-28","open":47.26,"high":47.47,"low":46.94,"close":47.28,"volume":493046,"rsi_14":61.46,"sma_20":96.98,"sma_60":100.34,"sma_120":101.85},{"date":"2025-04-29","open":47.2,"high":47.64,"low":47.08,"close":47.56,"volume":571018,"rsi_14":68.25,"sma_20":96.75,"sma_60":100.27,"sma_120":101.8},{"date":"2025-04-30","open":47.43,"high":47.87,"low":46.88,"close":47.77,"volume":715296,"rsi_14":56.6,"sma_20":96.56,"sma_60":100.2,"sma_120":101.76},{"date":"2025-05-01","open":47.56,"high":47.75,"low":47.25,"close":47.4,"volume":424700,"rsi_14":60.81,"sma_20":96.32,"sma_60":100.13,"sma_120":101.69},{"date":"2025-05-02","open":47.86,"high":48.19,"low":47.78,"close":48.11,"volume":395074,"rsi_14":60.81,"sma_20":96.28,"sma_60":100.08,"sma_120":101.63},{"date":"2025-05-05","open":47.94,"high":48.09,"low":47.72,"close":47.85,"volume":305735,"rsi_14":53.42,"sma_20":96.47,"sma_60":100.03,"sma_120":101.57},{"date":"2025-05-06","open":47.61,"high":47.78,"low":47.35,"close":47.44,"volume":327607,"rsi_14":53.2,"sma_20":96.72,"sma_60":99.97,"sma_120":101.5},{"date":"2025-05-07","open":47.67,"high":47.88,"low":47.45,"close":47.68,"volume":442207,"rsi_14":60.03,"sma_20":97.08,"sma_60":99.91,"sma_120":101.42},{"date":"2025-05-08","open":47.93,"high":48.46,"low":47.8,"close":47.98,"volume":908764,"rsi_14":58.71,"sma_20":97.19,"sma_60":99.85,"sma_120":101.36},{"date":"2025-05-09","open":48.06,"high":48.06,"low":47.83,"close":47.88,"volume":400900,"rsi_14":68.09,"sma_20":97.38,"sma_60":99.81,"sma_120":101.3},{"date":"2025-05-12","open":48.74,"high":48.98,"low":48.58,"close":48.98,"volume":652399,"rsi_14":67.77,"sma_20":97.61,"sma_60":99.79,"sma_120":101.25},{"date":"2025-05-13","open":48.97,"high":48.98,"low":48.66,"close":48.69,"volume":1006877,"rsi_14":64.58,"sma_20":97.74,"sma_60":99.77,"sma_120":101.21},{"date":"2025-05-14","open":48.63,"high":48.63,"low":48.1,"close":48.24,"volume":592264,"rsi_14":57.08,"sma_20":97.86,"sma_60":99.72,"sma_120":101.16},{"date":"2025-05-15","open":48.3,"high":49.09,"low":48.29,"close":49.09,"volume":697121,"rsi_14":66.65,"sma_20":98.12,"sma_60":99.7,"sma_120":101.13},{"date":"2025-05-16","open":49.17,"high":49.65,"low":48.97,"close":49.65,"volume":492565,"rsi_14":69.44,"sma_20":98.39,"sma_60":99.7,"sma_120":101.1},{"date":"2025-05-19","open":49.28,"high":49.63,"low":49.23,"close":49.58,"volume":384415,"rsi_14":67.12,"sma_20":98.74,"sma_60":99.69,"sma_120":101.06},{"date":"2025-05-20","open":49.48,"high":49.65,"low":49.3,"close":49.44,"volume":448166,"rsi_14":64.37,"sma_20":98.95,"sma_60":99.67,"sma_120":101.02},{"date":"2025-05-21","open":49.13,"high":49.19,"low":48.46,"close":48.46,"volume":768246,"rsi_14":58.19,"sma_20":99.07,"sma_60":99.61,"sma_120":100.95},{"date":"2025-05-22","open":48.41,"high":48.49,"low":47.93,"close":48.27,"volume":396600,"rsi_14":51.35,"sma_20":99.15,"sma_60":99.55,"sma_120":100.88},{"date":"2025-05-23","open":47.93,"high":48.29,"low":47.79,"close":48.17,"volume":461228,"rsi_14":52.74,"sma_20":99.25,"sma_60":99.49,"sma_120":100.8},{"date":"2025-05-27","open":48.54,"high":48.93,"low":48.41,"close":48.92,"volume":1056077,"rsi_14":62.12,"sma_20":99.41,"sma_60":99.43,"sma_120":100.74},{"date":"2025-05-28","open":48.86,"high":48.94,"low":48.35,"close":48.37,"volume":393693,"rsi_14":55.37,"sma_20":99.5,"sma_60":99.36,"sma_120":100.66},{"date":"2025-05-29","open":48.55,"high":48.74,"low":48.25,"close":48.73,"volume":487425,"rsi_14":55.84,"sma_20":99.6,"sma_60":99.33,"sma_120":100.6},{"date":"2025-05-30","open":48.54,"high":48.97,"low":48.47,"close":48.82,"volume":532679,"rsi_14":57.26,"sma_20":99.74,"sma_60":99.29,"sma_120":100.55},{"date":"2025-06-02","open":48.76,"high":48.76,"low":48.21,"close":48.75,"volume":560661,"rsi_14":47.86,"sma_20":99.81,"sma_60":99.24,"sma_120":100.5},{"date":"2025-06-03","open":48.67,"high":48.94,"low":48.45,"close":48.91,"volume":1087152,"rsi_14":52.01,"sma_20":99.92,"sma_60":99.18,"sma_120":100.45},{"date":"2025-06-04","open":48.91,"high":49.05,"low":48.77,"close":48.78,"volume":591170,"rsi_14":55.35,"sma_20":100.06,"sma_60":99.11,"sma_120":100.4},{"date":"2025-06-05","open":48.73,"high":48.76,"low":48.44,"close":48.54,"volume":818352,"rsi_14":43.74,"sma_20":100.14,"sma_60":99.08,"sma_120":100.35},{"date":"2025-06-06","open":48.87,"high":49.09,"low":48.74,"close":48.96,"volume":486374,"rsi_14":41.88,"sma_20":100.25,"sma_60":99.08,"sma_120":100.31},{"date":"2025-06-09","open":48.97,"high":49.19,"low":48.7,"close":48.99,"volume":664935,"rsi_14":43.07,"sma_20":100.36,"sma_60":99.09,"sma_120":100.28},{"date":"2025-06-10","open":48.97,"high":49.3,"low":48.94,"close":49.22,"volume":452241,"rsi_14":47.4,"sma_20":100.38,"sma_60":99.09,"sma_120":100.25},{"date":"2025-06-11","open":49.15,"high":49.19,"low":48.82,"close":48.95,"volume":449868,"rsi_14":56.85,"sma_20":100.41,"sma_60":99.07,"sma_120":100.23},{"date":"2025-06-12","open":48.89,"high":49.17,"low":48.72,"close":49.17,"volume":480016,"rsi_14":62.5,"sma_20":100.51,"sma_60":99.06,"sma_120":100.21},{"date":"2025-06-13","open":48.9,"high":49.09,"low":48.46,"close":48.54,"volume":747531,"rsi_14":54.51,"sma_20":100.45,"sma_60":99.02,"sma_120":100.21},{"date":"2025-06-16","open":48.76,"high":49.02,"low":48.66,"close":48.78,"volume":577724,"rsi_14":48.06,"sma_20":100.36,"sma_60":99.01,"sma_120":100.21},{"date":"2025-06-17","open":48.63,"high":48.64,"low":48.21,"close":48.24,"volume":383246,"rsi_14":48.12,"sma_20":100.22,"sma_60":98.98,"sma_120":100.2},{"date":"2025-06-18","open":48.29,"high":48.54,"low":48.2,"close":48.24,"volume":709390,"rsi_14":42.41,"sma_20":100.1,"sma_60":98.94,"sma_120":100.19},{"date":"2025-06-20","open":48.39,"high":48.46,"low":48.1,"close":48.16,"volume":496324,"rsi_14":39.85,"sma_20":100.07,"sma_60":98.91,"sma_120":100.17},{"date":"2025-06-23","open":48.21,"high":48.75,"low":48.07,"close":48.73,"volume":728669,"rsi_14":49.81,"sma_20":100.12,"sma_60":98.89,"sma_120":100.17},{"date":"2025-06-24","open":48.9,"high":49.05,"low":48.68,"close":48.99,"volume":1188714,"rsi_14":51.07,"sma_20":100.2,"sma_60":98.87,"sma_120":100.17},{"date":"2025-06-25","open":48.99,"high":48.99,"low":48.46,"close":48.51,"volume":453572,"rsi_14":44.02,"sma_20":100.13,"sma_60":98.84,"sma_120":100.17},{"date":"2025-06-26","open":48.71,"high":48.89,"low":48.64,"close":48.84,"volume":507825,"rsi_14":50.32,"sma_20":100.15,"sma_60":98.8,"sma_120":100.17},{"date":"2025-06-27","open":48.92,"high":49.29,"low":48.84,"close":49.06,"volume":481117,"rsi_14":48.11,"sma_20":100.16,"sma_60":98.77,"sma_120":100.19},{"date":"2025-06-30","open":49.07,"high":49.32,"low":48.91,"close":49.25,"volume":1068798,"rsi_14":49.89,"sma_20":100.17,"sma_60":98.75,"sma_120":100.2},{"date":"2025-07-01","open":49.23,"high":50.38,"low":49.19,"close":50.11,"volume":1467209,"rsi_14":56.0,"sma_20":100.28,"sma_60":98.79,"sma_120":100.23},{"date":"2025-07-02","open":50.13,"high":50.27,"low":49.87,"close":50.24,"volume":608153,"rsi_14":60.14,"sma_20":100.39,"sma_60":98.93,"sma_120":100.26},{"date":"2025-07-03","open":50.27,"high":50.42,"low":50.16,"close":50.34,"volume":420001,"rsi_14":59.1,"sma_20":100.53,"sma_60":99.1,"sma_120":100.29},{"date":"2025-07-07","open":50.19,"high":50.31,"low":49.71,"close":49.89,"volume":703237,"rsi_14":61.43,"sma_20":100.64,"sma_60":99.29,"sma_120":100.33},{"date":"2025-07-08","open":49.92,"high":50.28,"low":49.79,"close":50.12,"volume":500367,"rsi_14":61.31,"sma_20":100.73,"sma_60":99.39,"sma_120":100.36},{"date":"2025-07-09","open":50.21,"high":50.33,"low":49.9,"close":50.29,"volume":397634,"rsi_14":70.57,"sma_20":100.83,"sma_60":99.52,"sma_120":100.39},{"date":"2025-07-10","open":50.29,"high":50.98,"low":50.22,"close":50.7,"volume":434127,"rsi_14":73.12,"sma_20":100.96,"sma_60":99.65,"sma_120":100.43},{"date":"2025-07-11","open":50.41,"high":50.41,"low":50.12,"close":50.25,"volume":436139,"rsi_14":67.81,"sma_20":101.06,"sma_60":99.74,"sma_120":100.44},{"date":"2025-07-14","open":50.21,"high":50.33,"low":49.95,"close":50.25,"volume":439056,"rsi_14":63.72,"sma_20":101.14,"sma_60":99.84,"sma_120":100.46},{"date":"2025-07-15","open":50.28,"high":50.3,"low":49.54,"close":49.54,"volume":526954,"rsi_14":52.79,"sma_20":101.22,"sma_60":99.93,"sma_120":100.45},{"date":"2025-07-16","open":49.69,"high":49.92,"low":49.35,"close":49.88,"volume":490239,"rsi_14":64.93,"sma_20":101.3,"sma_60":100.02,"sma_120":100.46},{"date":"2025-07-17","open":49.86,"high":50.37,"low":49.84,"close":50.33,"volume":481760,"rsi_14":65.8,"sma_20":101.49,"sma_60":100.15,"sma_120":100.47},{"date":"2025-07-18","open":50.4,"high":50.49,"low":49.97,"close":50.13,"volume":370645,"rsi_14":61.42,"sma_20":101.66,"sma_60":100.24,"sma_120":100.47},{"date":"2025-07-21","open":50.26,"high":50.38,"low":49.96,"close":49.99,"volume":449344,"rsi_14":57.96,"sma_20":101.82,"sma_60":100.32,"sma_120":100.46},{"date":"2025-07-22","open":49.96,"high":50.9,"low":49.96,"close":50.89,"volume":876097,"rsi_14":58.31,"sma_20":102.01,"sma_60":100.42,"sma_120":100.47},{"date":"2025-07-23","open":51.02,"high":51.19,"low":50.8,"close":51.07,"volume":507024,"rsi_14":58.74,"sma_20":102.19,"sma_60":100.55,"sma_120":100.49},{"date":"2025-07-24","open":51.11,"high":51.37,"low":51.04,"close":51.14,"volume":382795,"rsi_14":58.57,"sma_20":102.46,"sma_60":100.67,"sma_120":100.51},{"date":"2025-07-25","open":51.16,"high":51.2,"low":50.86,"close":51.2,"volume":379983,"rsi_14":65.23,"sma_20":102.71,"sma_60":100.79,"sma_120":100.53},{"date":"2025-07-28","open":51.01,"high":51.01,"low":50.6,"close":50.61,"volume":460453,"rsi_14":55.28,"sma_20":102.86,"sma_60":100.87,"sma_120":100.54},{"date":"2025-07-29","open":50.55,"high":50.6,"low":50.35,"close":50.56,"volume":427287,"rsi_14":52.89,"sma_20":103.0,"sma_60":100.97,"sma_120":100.55},{"date":"2025-07-30","open":50.5,"high":50.5,"low":49.79,"close":50.03,"volume":598085,"rsi_14":42.75,"sma_20":102.99,"sma_60":101.03,"sma_120":100.55},{"date":"2025-07-31","open":49.89,"high":50.19,"low":49.66,"close":49.78,"volume":534980,"rsi_14":44.71,"sma_20":102.94,"sma_60":101.08,"sma_120":100.56},{"date":"2025-08-01","open":49.52,"high":49.59,"low":49.12,"close":49.46,"volume":593128,"rsi_14":41.75,"sma_20":102.85,"sma_60":101.14,"sma_120":100.56},{"date":"2025-08-04","open":49.52,"high":50.0,"low":49.52,"close":50.0,"volume":816336,"rsi_14":54.92,"sma_20":102.86,"sma_60":101.21,"sma_120":100.56},{"date":"2025-08-05","open":50.0,"high":50.21,"low":49.93,"close":50.11,"volume":408033,"rsi_14":52.56,"sma_20":102.86,"sma_60":101.28,"sma_120":100.57},{"date":"2025-08-06","open":50.2,"high":50.33,"low":49.99,"close":50.23,"volume":369070,"rsi_14":48.74,"sma_20":102.85,"sma_60":101.35,"sma_120":100.58},{"date":"2025-08-07","open":50.53,"high":50.7,"low":50.14,"close":50.4,"volume":407637,"rsi_14":53.21,"sma_20":102.82,"sma_60":101.39,"sma_120":100.59},{"date":"2025-08-08","open":50.48,"high":50.72,"low":50.43,"close":50.57,"volume":304795,"rsi_14":57.04,"sma_20":102.85,"sma_60":101.44,"sma_120":100.6},{"date":"2025-08-11","open":50.64,"high":50.79,"low":50.3,"close":50.46,"volume":324453,"rsi_14":43.37,"sma_20":102.88,"sma_60":101.51,"sma_120":100.62},{"date":"2025-08-12","open":50.52,"high":50.73,"low":50.35,"close":50.73,"volume":401043,"rsi_14":44.93,"sma_20":103.0,"sma_60":101.55,"sma_120":100.63},{"date":"2025-08-13","open":50.75,"high":51.53,"low":50.75,"close":51.53,"volume":599865,"rsi_14":54.6,"sma_20":103.16,"sma_60":101.61,"sma_120":100.65},{"date":"2025-08-14","open":51.21,"high":51.21,"low":50.82,"close":51.03,"volume":445066,"rsi_14":48.06,"sma_20":103.24,"sma_60":101.65,"sma_120":100.67},{"date":"2025-08-15","open":51.13,"high":51.19,"low":50.86,"close":50.96,"volume":513775,"rsi_14":54.27,"sma_20":103.32,"sma_60":101.69,"sma_120":100.68},{"date":"2025-08-18","open":50.92,"high":51.07,"low":50.82,"close":50.84,"volume":383028,"rsi_14":53.42,"sma_20":103.41,"sma_60":101.76,"sma_120":100.68},{"date":"2025-08-19","open":50.84,"high":51.47,"low":50.84,"close":51.33,"volume":594010,"rsi_14":66.14,"sma_20":103.45,"sma_60":101.86,"sma_120":100.7},{"date":"2025-08-20","open":51.33,"high":51.78,"low":51.3,"close":51.37,"volume":457404,"rsi_14":70.75,"sma_20":103.48,"sma_60":101.96,"sma_120":100.72},{"date":"2025-08-21","open":51.23,"high":51.35,"low":51.11,"close":51.15,"volume":570441,"rsi_14":72.51,"sma_20":103.48,"sma_60":102.03,"sma_120":100.73},{"date":"2025-08-22","open":51.36,"high":52.1,"low":51.36,"close":51.94,"volume":735619,"rsi_14":74.3,"sma_20":103.55,"sma_60":102.14,"sma_120":100.75},{"date":"2025-08-25","open":51.74,"high":51.81,"low":51.36,"close":51.4,"volume":533685,"rsi_14":64.56,"sma_20":103.63,"sma_60":102.22,"sma_120":100.77},{"date":"2025-08-26","open":51.3,"high":51.48,"low":51.19,"close":51.24,"volume":423377,"rsi_14":61.29,"sma_20":103.7,"sma_60":102.29,"sma_120":100.79},{"date":"2025-08-27","open":51.16,"high":51.54,"low":51.11,"close":51.52,"volume":414794,"rsi_14":62.25,"sma_20":103.86,"sma_60":102.38,"sma_120":100.81},{"date":"2025-08-28","open":51.45,"high":51.48,"low":50.94,"close":51.12,"volume":411687,"rsi_14":55.76,"sma_20":103.99,"sma_60":102.44,"sma_120":100.81},{"date":"2025-08-29","open":51.13,"high":51.44,"low":51.12,"close":51.28,"volume":502178,"rsi_14":58.48,"sma_20":104.18,"sma_60":102.52,"sma_120":100.82},{"date":"2025-09-02","open":50.97,"high":51.11,"low":50.62,"close":50.76,"volume":536276,"rsi_14":50.34,"sma_20":104.26,"sma_60":102.59,"sma_120":100.83},{"date":"2025-09-03","open":50.67,"high":50.81,"low":50.54,"close":50.79,"volume":485070,"rsi_14":41.5,"sma_20":104.33,"sma_60":102.64,"sma_120":100.86},{"date":"2025-09-04","open":50.94,"high":51.2,"low":50.84,"close":51.2,"volume":535275,"rsi_14":52.02,"sma_20":104.43,"sma_60":102.7,"sma_120":100.9},{"date":"2025-09-05","open":51.19,"high":51.61,"low":50.91,"close":51.16,"volume":615919,"rsi_14":52.39,"sma_20":104.5,"sma_60":102.76,"sma_120":100.93},{"date":"2025-09-08","open":51.12,"high":51.13,"low":50.68,"close":51.05,"volume":592119,"rsi_14":52.57,"sma_20":104.55,"sma_60":102.82,"sma_120":100.95},{"date":"2025-09-09","open":50.98,"high":50.98,"low":50.65,"close":50.79,"volume":984972,"rsi_14":43.21,"sma_20":104.59,"sma_60":102.87,"sma_120":100.96},{"date":"2025-09-10","open":50.71,"high":50.83,"low":50.34,"close":50.54,"volume":785610,"rsi_14":40.02,"sma_20":104.57,"sma_60":102.93,"sma_120":100.98},{"date":"2025-09-11","open":50.58,"high":51.42,"low":50.48,"close":51.4,"volume":992321,"rsi_14":52.6,"sma_20":104.55,"sma_60":103.01,"sma_120":101.01},{"date":"2025-09-12","open":51.23,"high":51.35,"low":50.99,"close":50.99,"volume":577220,"rsi_14":39.29,"sma_20":104.55,"sma_60":103.09,"sma_120":101.04},{"date":"2025-09-15","open":51.1,"high":51.12,"low":50.63,"close":50.65,"volume":1672142,"rsi_14":41.07,"sma_20":104.52,"sma_60":103.17,"sma_120":101.05},{"date":"2025-09-16","open":50.65,"high":50.79,"low":50.5,"close":50.59,"volume":503183,"rsi_14":42.14,"sma_20":104.49,"sma_60":103.24,"sma_120":101.07},{"date":"2025-09-17","open":50.66,"high":51.32,"low":50.55,"close":50.74,"volume":711746,"rsi_14":40.22,"sma_20":104.43,"sma_60":103.3,"sma_120":101.09},{"date":"2025-09-18","open":50.65,"high":50.82,"low":50.5,"close":50.65,"volume":384014,"rsi_14":43.6,"sma_20":104.36,"sma_60":103.35,"sma_120":101.11},{"date":"2025-09-19","open":50.73,"high":50.73,"low":50.41,"close":50.53,"volume":425359,"rsi_14":39.7,"sma_20":104.3,"sma_60":103.41,"sma_120":101.13},{"date":"2025-09-22","open":50.49,"high":50.49,"low":50.19,"close":50.26,"volume":493529,"rsi_14":42.51,"sma_20":104.13,"sma_60":103.46,"sma_120":101.13},{"date":"2025-09-23","open":50.28,"high":50.59,"low":50.23,"close":50.3,"volume":467988,"rsi_14":42.84,"sma_20":104.01,"sma_60":103.5,"sma_120":101.14},{"date":"2025-09-24","open":50.33,"high":50.48,"low":50.23,"close":50.3,"volume":721919,"rsi_14":32.14,"sma_20":103.89,"sma_60":103.53,"sma_120":101.14},{"date":"2025-09-25","open":50.27,"high":50.38,"low":49.91,"close":49.98,"volume":508337,"rsi_14":29.61,"sma_20":103.71,"sma_60":103.52,"sma_120":101.15},{"date":"2025-09-26","open":50.06,"high":50.49,"low":50.06,"close":50.47,"volume":522701,"rsi_14":39.1,"sma_20":103.61,"sma_60":103.52,"sma_120":101.22},{"date":"2025-09-29","open":50.65,"high":50.65,"low":50.25,"close":50.47,"volume":751864,"rsi_14":42.0,"sma_20":103.5,"sma_60":103.51,"sma_120":101.31},{"date":"2025-09-30","open":50.43,"high":50.7,"low":50.33,"close":50.69,"volume":639092,"rsi_14":48.32,"sma_20":103.47,"sma_60":103.53,"sma_120":101.41},{"date":"2025-10-01","open":50.64,"high":50.76,"low":50.39,"close":50.64,"volume":594374,"rsi_14":31.89,"sma_20":103.42,"sma_60":103.54,"sma_120":101.46},{"date":"2025-10-02","open":50.52,"high":50.87,"low":50.44,"close":50.78,"volume":525842,"rsi_14":40.54,"sma_20":103.35,"sma_60":103.54,"sma_120":101.53},{"date":"2025-10-03","open":50.79,"high":51.25,"low":50.76,"close":51.06,"volume":603055,"rsi_14":52.85,"sma_20":103.31,"sma_60":103.55,"sma_120":101.6},{"date":"2025-10-06","open":51.05,"high":51.06,"low":50.78,"close":50.86,"volume":767624,"rsi_14":49.91,"sma_20":103.27,"sma_60":103.56,"sma_120":101.65},{"date":"2025-10-07","open":50.9,"high":51.04,"low":50.71,"close":50.86,"volume":414519,"rsi_14":46.95,"sma_20":103.25,"sma_60":103.57,"sma_120":101.7},{"date":"2025-10-08","open":50.95,"high":50.95,"low":50.65,"close":50.85,"volume":527049,"rsi_14":48.58,"sma_20":103.25,"sma_60":103.61,"sma_120":101.77},{"date":"2025-10-09","open":50.93,"high":50.99,"low":50.33,"close":50.39,"volume":879946,"rsi_14":42.53,"sma_20":103.12,"sma_60":103.61,"sma_120":101.82},{"date":"2025-10-10","open":50.56,"high":50.68,"low":49.81,"close":49.81,"volume":1178707,"rsi_14":38.3,"sma_20":102.97,"sma_60":103.59,"sma_120":101.87},{"date":"2025-10-13","open":49.98,"high":50.14,"low":49.78,"close":49.86,"volume":722990,"rsi_14":38.4,"sma_20":102.86,"sma_60":103.57,"sma_120":101.9},{"date":"2025-10-14","open":49.67,"high":50.5,"low":49.62,"close":50.43,"volume":1189604,"rsi_14":51.9,"sma_20":102.82,"sma_60":103.57,"sma_120":101.95},{"date":"2025-10-15","open":50.51,"high":50.82,"low":50.03,"close":50.33,"volume":621396,"rsi_14":55.54,"sma_20":102.75,"sma_60":103.54,"sma_120":101.98},{"date":"2025-10-16","open":50.35,"high":50.41,"low":49.77,"close":49.9,"volume":1335266,"rsi_14":40.86,"sma_20":102.65,"sma_60":103.5,"sma_120":102.02},{"date":"2025-10-17","open":49.98,"high":50.36,"low":49.92,"close":50.36,"volume":770410,"rsi_14":48.4,"sma_20":102.6,"sma_60":103.46,"sma_120":102.06},{"date":"2025-10-20","open":50.41,"high":50.67,"low":50.41,"close":50.65,"volume":547582,"rsi_14":49.46,"sma_20":102.61,"sma_60":103.43,"sma_120":102.11},{"date":"2025-10-21","open":50.52,"high":50.94,"low":50.52,"close":50.79,"volume":561178,"rsi_14":51.92,"sma_20":102.64,"sma_60":103.43,"sma_120":102.15},{"date":"2025-10-22","open":50.77,"high":50.98,"low":50.55,"close":50.56,"volume":624495,"rsi_14":47.15,"sma_20":102.66,"sma_60":103.42,"sma_120":102.2},{"date":"2025-10-23","open":50.6,"high":50.81,"low":50.41,"close":50.72,"volume":654571,"rsi_14":45.31,"sma_20":102.74,"sma_60":103.43,"sma_120":102.23},{"date":"2025-10-24","open":50.93,"high":50.97,"low":50.74,"close":50.78,"volume":604240,"rsi_14":48.81,"sma_20":102.77,"sma_60":103.46,"sma_120":102.27},{"date":"2025-10-27","open":50.85,"high":50.94,"low":50.72,"close":50.94,"volume":526785,"rsi_14":51.13,"sma_20":102.82,"sma_60":103.5,"sma_120":102.32},{"date":"2025-10-28","open":50.84,"high":50.92,"low":50.48,"close":50.48,"volume":635442,"rsi_14":45.44,"sma_20":102.8,"sma_60":103.51,"sma_120":102.36},{"date":"2025-10-29","open":50.33,"high":50.35,"low":49.54,"close":49.66,"volume":1065327,"rsi_14":41.97,"sma_20":102.7,"sma_60":103.48,"sma_120":102.38},{"date":"2025-10-30","open":49.89,"high":50.46,"low":49.89,"close":50.04,"volume":986332,"rsi_14":52.75,"sma_20":102.62,"sma_60":103.47,"sma_120":102.41},{"date":"2025-10-31","open":49.89,"high":50.14,"low":49.72,"close":49.96,"volume":703044,"rsi_14":51.19,"sma_20":102.51,"sma_60":103.44,"sma_120":102.42},{"date":"2025-11-03","open":49.92,"high":49.95,"low":49.29,"close":49.57,"volume":790434,"rsi_14":39.62,"sma_20":102.38,"sma_60":103.4,"sma_120":102.42},{"date":"2025-11-04","open":49.52,"high":49.73,"low":49.37,"close":49.7,"volume":655415,"rsi_14":42.52,"sma_20":102.26,"sma_60":103.36,"sma_120":102.44},{"date":"2025-11-05","open":49.6,"high":49.94,"low":49.52,"close":49.82,"volume":724331,"rsi_14":48.92,"sma_20":102.15,"sma_60":103.32,"sma_120":102.44},{"date":"2025-11-06","open":49.8,"high":49.98,"low":49.58,"close":49.6,"volume":804107,"rsi_14":39.48,"sma_20":102.07,"sma_60":103.25,"sma_120":102.43},{"date":"2025-11-07","open":49.62,"high":50.17,"low":49.62,"close":50.13,"volume":1195730,"rsi_14":43.33,"sma_20":102.11,"sma_60":103.21,"sma_120":102.43},{"date":"2025-11-10","open":50.14,"high":50.38,"low":49.85,"close":50.27,"volume":720565,"rsi_14":43.4,"sma_20":102.15,"sma_60":103.18,"sma_120":102.43},{"date":"2025-11-11","open":50.3,"high":50.83,"low":50.3,"close":50.78,"volume":557470,"rsi_14":52.54,"sma_20":102.18,"sma_60":103.17,"sma_120":102.46},{"date":"2025-11-12","open":50.78,"high":51.1,"low":50.78,"close":50.94,"volume":710067,"rsi_14":52.66,"sma_20":102.25,"sma_60":103.14,"sma_120":102.5},{"date":"2025-11-13","open":50.83,"high":51.2,"low":50.76,"close":50.79,"volume":609688,"rsi_14":50.17,"sma_20":102.34,"sma_60":103.11,"sma_120":102.54},{"date":"2025-11-14","open":50.78,"high":50.8,"low":50.44,"close":50.58,"volume":996704,"rsi_14":45.77,"sma_20":102.36,"sma_60":103.09,"sma_120":102.56},{"date":"2025-11-17","open":50.56,"high":50.83,"low":50.2,"close":50.23,"volume":1224681,"rsi_14":47.0,"sma_20":102.32,"sma_60":103.02,"sma_120":102.58},{"date":"2025-11-18","open":50.15,"high":50.5,"low":50.06,"close":50.29,"volume":687066,"rsi_14":59.08,"sma_20":102.27,"sma_60":102.97,"sma_120":102.6},{"date":"2025-11-19","open":50.22,"high":50.27,"low":49.87,"close":49.99,"volume":817488,"rsi_14":49.19,"sma_20":102.21,"sma_60":102.92,"sma_120":102.61},{"date":"2025-11-20","open":50.16,"high":50.45,"low":49.83,"close":49.93,"volume":1219641,"rsi_14":49.48,"sma_20":102.13,"sma_60":102.86,"sma_120":102.62},{"date":"2025-11-21","open":50.02,"high":51.12,"low":50.02,"close":50.85,"volume":1336827,"rsi_14":66.58,"sma_20":102.14,"sma_60":102.84,"sma_120":102.64},{"date":"2025-11-24","open":50.76,"high":50.8,"low":50.39,"close":50.6,"volume":1201518,"rsi_14":61.21,"sma_20":102.1,"sma_60":102.81,"sma_120":102.66},{"date":"2025-11-25","open":50.79,"high":51.35,"low":50.79,"close":51.29,"volume":706543,"rsi_14":66.13,"sma_20":102.18,"sma_60":102.81,"sma_120":102.7},{"date":"2025-11-26","open":51.29,"high":51.68,"low":51.22,"close":51.55,"volume":679387,"rsi_14":71.18,"sma_20":102.38,"sma_60":102.83,"sma_120":102.73},{"date":"2025-11-28","open":51.61,"high":51.82,"low":51.53,"close":51.69,"volume":449099,"rsi_14":68.49,"sma_20":102.54,"sma_60":102.84,"sma_120":102.77},{"date":"2025-12-01","open":51.56,"high":51.86,"low":51.42,"close":51.47,"volume":454198,"rsi_14":63.99,"sma_20":102.7,"sma_60":102.84,"sma_120":102.8},{"date":"2025-12-02","open":51.51,"high":51.59,"low":51.03,"close":51.21,"volume":569023,"rsi_14":55.34,"sma_20":102.86,"sma_60":102.84,"sma_120":102.83},{"date":"2025-12-03","open":51.23,"high":51.62,"low":51.23,"close":51.53,"volume":791067,"rsi_14":57.06,"sma_20":103.05,"sma_60":102.85,"sma_120":102.86},{"date":"2025-12-04","open":51.53,"high":51.7,"low":51.26,"close":51.39,"volume":742922,"rsi_14":57.13,"sma_20":103.21,"sma_60":102.87,"sma_120":102.9},{"date":"2025-12-05","open":51.37,"high":51.63,"low":51.34,"close":51.46,"volume":651952,"rsi_14":60.87,"sma_20":103.4,"sma_60":102.86,"sma_120":102.94},{"date":"2025-12-08","open":51.5,"high":51.5,"low":50.77,"close":50.79,"volume":1101342,"rsi_14":56.44,"sma_20":103.47,"sma_60":102.85,"sma_120":102.97},{"date":"2025-12-09","open":50.81,"high":51.13,"low":50.68,"close":50.7,"volume":593482,"rsi_14":54.68,"sma_20":103.51,"sma_60":102.84,"sma_120":103.0},{"date":"2025-12-10","open":50.81,"high":51.45,"low":50.8,"close":51.33,"volume":1035330,"rsi_14":64.15,"sma_20":103.57,"sma_60":102.86,"sma_120":103.05},{"date":"2025-12-11","open":51.42,"high":51.99,"low":51.42,"close":51.9,"volume":771069,"rsi_14":68.73,"sma_20":103.66,"sma_60":102.89,"sma_120":103.09},{"date":"2025-12-12","open":52.0,"high":52.2,"low":51.89,"close":51.99,"volume":2087076,"rsi_14":62.81,"sma_20":103.78,"sma_60":102.92,"sma_120":103.13},{"date":"2025-12-15","open":52.13,"high":52.23,"low":51.92,"close":52.13,"volume":538331,"rsi_14":67.77,"sma_20":103.94,"sma_60":102.97,"sma_120":103.19},{"date":"2025-12-16","open":52.12,"high":52.25,"low":51.5,"close":51.68,"volume":528026,"rsi_14":54.72,"sma_20":104.09,"sma_60":103.01,"sma_120":103.23},{"date":"2025-12-17","open":51.72,"high":52.07,"low":51.65,"close":51.84,"volume":597619,"rsi_14":53.71,"sma_20":104.25,"sma_60":103.05,"sma_120":103.28},{"date":"2025-12-18","open":51.92,"high":52.11,"low":51.64,"close":51.73,"volume":459700,"rsi_14":50.56,"sma_20":104.42,"sma_60":103.1,"sma_120":103.31},{"date":"2025-12-19","open":51.77,"high":51.85,"low":51.64,"close":51.66,"volume":331900,"rsi_14":52.46,"sma_20":104.6,"sma_60":103.16,"sma_120":103.34},{"date":"2025-12-22","open":51.71,"high":51.99,"low":51.62,"close":51.9,"volume":315471,"rsi_14":59.19,"sma_20":104.71,"sma_60":103.2,"sma_120":103.36},{"date":"2025-12-23","open":51.91,"high":51.91,"low":51.74,"close":51.75,"volume":373820,"rsi_14":53.01,"sma_20":104.82,"sma_60":103.25,"sma_120":103.38},{"date":"2025-12-24","open":51.79,"high":52.04,"low":51.76,"close":52.01,"volume":583113,"rsi_14":54.11,"sma_20":104.86,"sma_60":103.28,"sma_120":103.4},{"date":"2025-12-26","open":51.95,"high":52.09,"low":51.82,"close":52.03,"volume":431734,"rsi_14":53.47,"sma_20":104.88,"sma_60":103.32,"sma_120":103.43},{"date":"2025-12-29","open":52.0,"high":52.13,"low":51.92,"close":51.99,"volume":462298,"rsi_14":65.4,"sma_20":104.88,"sma_60":103.35,"sma_120":103.45},{"date":"2025-12-30","open":52.03,"high":52.03,"low":51.85,"close":51.92,"volume":523453,"rsi_14":65.85,"sma_20":104.89,"sma_60":103.37,"sma_120":103.46},{"date":"2025-12-31","open":51.92,"high":51.92,"low":51.5,"close":51.5,"volume":390562,"rsi_14":47.08,"sma_20":104.89,"sma_60":103.38,"sma_120":103.47},{"date":"2026-01-02","open":51.57,"high":51.83,"low":51.14,"close":51.69,"volume":795282,"rsi_14":38.24,"sma_20":104.87,"sma_60":103.39,"sma_120":103.48},{"date":"2026-01-05","open":51.71,"high":52.14,"low":51.51,"close":52.03,"volume":773841,"rsi_14":44.25,"sma_20":104.9,"sma_60":103.42,"sma_120":103.51},{"date":"2026-01-06","open":51.97,"high":52.67,"low":51.91,"close":52.6,"volume":850786,"rsi_14":52.53,"sma_20":104.98,"sma_60":103.49,"sma_120":103.55},{"date":"2026-01-07","open":52.61,"high":52.75,"low":52.0,"close":52.0,"volume":907796,"rsi_14":50.0,"sma_20":105.07,"sma_60":103.55,"sma_120":103.57},{"date":"2026-01-08","open":51.88,"high":52.98,"low":51.81,"close":52.82,"volume":1141220,"rsi_14":58.7,"sma_20":105.26,"sma_60":103.64,"sma_120":103.6},{"date":"2026-01-09","open":52.82,"high":53.08,"low":52.76,"close":53.0,"volume":723388,"rsi_14":62.32,"sma_20":105.39,"sma_60":103.71,"sma_120":103.64},{"date":"2026-01-12","open":53.01,"high":53.32,"low":52.82,"close":53.25,"volume":785127,"rsi_14":65.92,"sma_20":105.5,"sma_60":103.8,"sma_120":103.67},{"date":"2026-01-13","open":53.38,"high":53.64,"low":53.23,"close":53.53,"volume":456088,"rsi_14":66.26,"sma_20":105.62,"sma_60":103.91,"sma_120":103.7},{"date":"2026-01-14","open":53.5,"high":54.16,"low":53.5,"close":54.14,"volume":651285,"rsi_14":73.09,"sma_20":105.79,"sma_60":104.03,"sma_120":103.74},{"date":"2026-01-15","open":54.14,"high":54.44,"low":54.02,"close":54.32,"volume":653584,"rsi_14":75.27,"sma_20":106.02,"sma_60":104.14,"sma_120":103.79},{"date":"2026-01-16","open":54.19,"high":54.31,"low":53.94,"close":54.1,"volume":483443,"rsi_14":71.64,"sma_20":106.22,"sma_60":104.24,"sma_120":103.84},{"date":"2026-01-20","open":53.7,"high":53.84,"low":53.43,"close":53.61,"volume":755899,"rsi_14":65.47,"sma_20":106.38,"sma_60":104.34,"sma_120":103.88},{"date":"2026-01-21","open":53.81,"high":54.35,"low":53.77,"close":54.25,"volume":1106504,"rsi_14":70.05,"sma_20":106.6,"sma_60":104.44,"sma_120":103.94},{"date":"2026-01-22","open":54.21,"high":54.49,"low":54.17,"close":54.24,"volume":784415,"rsi_14":75.39,"sma_20":106.81,"sma_60":104.55,"sma_120":104.0},{"date":"2026-01-23","open":54.21,"high":54.24,"low":53.92,"close":54.12,"volume":1627400,"rsi_14":72.88,"sma_20":107.01,"sma_60":104.65,"sma_120":104.07},{"date":"2026-01-26","open":54.24,"high":54.39,"low":54.07,"close":54.21,"volume":1029200,"rsi_14":71.58,"sma_20":107.24,"sma_60":104.76,"sma_120":104.13},{"date":"2026-01-27","open":54.05,"high":54.25,"low":53.91,"close":54.21,"volume":879200,"rsi_14":67.92,"sma_20":107.46,"sma_60":104.9,"sma_120":104.19},{"date":"2026-01-28","open":54.1,"high":54.2,"low":53.63,"close":53.76,"volume":1396200,"rsi_14":70.24,"sma_20":107.64,"sma_60":105.02,"sma_120":104.24},{"date":"2026-01-29","open":54.05,"high":54.44,"low":53.79,"close":54.07,"volume":2121800,"rsi_14":66.32,"sma_20":107.85,"sma_60":105.15,"sma_120":104.29},{"date":"2026-01-30","open":53.82,"high":54.44,"low":53.82,"close":54.42,"volume":1433600,"rsi_14":67.78,"sma_20":108.15,"sma_60":105.3,"sma_120":104.35},{"date":"2026-02-02","open":54.43,"high":54.77,"low":54.31,"close":54.7,"volume":1525000,"rsi_14":67.94,"sma_20":108.45,"sma_60":105.46,"sma_120":104.41},{"date":"2026-02-03","open":54.47,"high":55.36,"low":54.44,"close":55.02,"volume":1595200,"rsi_14":68.29,"sma_20":108.75,"sma_60":105.62,"sma_120":104.47},{"date":"2026-02-04","open":55.1,"high":56.06,"low":55.1,"close":55.92,"volume":2602800,"rsi_14":70.41,"sma_20":109.09,"sma_60":105.82,"sma_120":104.54},{"date":"2026-02-05","open":55.84,"high":56.07,"low":55.49,"close":55.6,"volume":1702600,"rsi_14":64.18,"sma_20":109.45,"sma_60":106.0,"sma_120":104.6},{"date":"2026-02-06","open":55.85,"high":56.41,"low":55.85,"close":56.34,"volume":1438000,"rsi_14":72.32,"sma_20":109.81,"sma_60":106.19,"sma_120":104.68},{"date":"2026-02-09","open":56.23,"high":56.34,"low":55.85,"close":56.05,"volume":821093,"rsi_14":81.09,"sma_20":107.21,"sma_60":104.71,"sma_120":104.11},{"date":"2026-02-10","open":56.1,"high":56.53,"low":55.92,"close":56.37,"volume":554328,"rsi_14":81.03,"sma_20":107.65,"sma_60":104.9,"sma_120":104.2},{"date":"2026-02-11","open":56.45,"high":56.79,"low":56.35,"close":56.66,"volume":498603,"rsi_14":80.25,"sma_20":108.12,"sma_60":105.12,"sma_120":104.3},{"date":"2026-02-12","open":56.73,"high":57.06,"low":56.06,"close":56.06,"volume":1300436,"rsi_14":80.19,"sma_20":108.53,"sma_60":105.32,"sma_120":104.39},{"date":"2026-02-13","open":56.12,"high":56.64,"low":55.97,"close":56.42,"volume":778457,"rsi_14":78.74,"sma_20":108.98,"sma_60":105.52,"sma_120":104.48},{"date":"2026-02-17","open":56.45,"high":56.71,"low":55.75,"close":56.0,"volume":709303,"rsi_14":73.09,"sma_20":109.44,"sma_60":105.73,"sma_120":104.56},{"date":"2026-02-18","open":55.99,"high":56.29,"low":55.89,"close":56.21,"volume":1429200,"rsi_14":71.41,"sma_20":111.61,"sma_60":107.47,"sma_120":105.19},{"date":"2026-02-19","open":56.13,"high":56.35,"low":55.83,"close":56.01,"volume":1068000,"rsi_14":67.3,"sma_20":111.79,"sma_60":107.66,"sma_120":105.26},{"date":"2026-02-20","open":55.92,"high":56.34,"low":55.81,"close":56.25,"volume":601962,"rsi_14":73.08,"sma_20":109.9,"sma_60":105.94,"sma_120":104.65},{"date":"2026-02-23","open":56.16,"high":56.51,"low":55.99,"close":56.14,"volume":1029600,"rsi_14":63.5,"sma_20":112.19,"sma_60":108.01,"sma_120":105.41},{"date":"2026-02-24","open":56.04,"high":56.45,"low":56.03,"close":56.4,"volume":527098,"rsi_14":72.49,"sma_20":110.34,"sma_60":106.15,"sma_120":104.74},{"date":"2026-02-25","open":56.4,"high":56.46,"low":55.7,"close":56.08,"volume":481820,"rsi_14":66.19,"sma_20":110.69,"sma_60":106.36,"sma_120":104.8},{"date":"2026-02-26","open":56.43,"high":56.62,"low":56.05,"close":56.34,"volume":497667,"rsi_14":66.42,"sma_20":111.13,"sma_60":106.56,"sma_120":104.88},{"date":"2026-02-27","open":56.12,"high":56.76,"low":56.07,"close":56.71,"volume":601785,"rsi_14":70.85,"sma_20":111.52,"sma_60":106.76,"sma_120":104.97},{"date":"2026-03-02","open":56.29,"high":56.71,"low":56.12,"close":56.54,"volume":1060754,"rsi_14":75.0,"sma_20":111.88,"sma_60":106.95,"sma_120":105.06},{"date":"2026-03-03","open":55.83,"high":56.17,"low":55.2,"close":55.97,"volume":1374364,"rsi_14":64.63,"sma_20":112.16,"sma_60":107.1,"sma_120":105.12},{"date":"2026-03-04","open":56.11,"high":56.12,"low":55.55,"close":55.69,"volume":835400,"rsi_14":61.76,"sma_20":112.37,"sma_60":107.26,"sma_120":105.19},{"date":"2026-03-05","open":55.35,"high":55.43,"low":54.75,"close":55.01,"volume":1478860,"rsi_14":39.55,"sma_20":112.46,"sma_60":107.4,"sma_120":105.24},{"date":"2026-03-06","open":54.63,"high":54.66,"low":54.0,"close":54.59,"volume":984241,"rsi_14":32.61,"sma_20":112.49,"sma_60":107.53,"sma_120":105.28},{"date":"2026-03-09","open":54.08,"high":54.66,"low":53.53,"close":54.52,"volume":1190888,"rsi_14":27.9,"sma_20":112.53,"sma_60":107.67,"sma_120":105.32},{"date":"2026-03-10","open":54.44,"high":54.56,"low":53.92,"close":54.0,"volume":1355781,"rsi_14":28.49,"sma_20":112.57,"sma_60":107.79,"sma_120":105.35},{"date":"2026-03-11","open":53.87,"high":53.98,"low":53.43,"close":53.72,"volume":957919,"rsi_14":21.33,"sma_20":112.51,"sma_60":107.91,"sma_120":105.38},{"date":"2026-03-12","open":53.3,"high":53.71,"low":53.08,"close":53.1,"volume":911225,"rsi_14":20.52,"sma_20":112.4,"sma_60":107.97,"sma_120":105.4},{"date":"2026-03-13","open":53.45,"high":53.7,"low":53.09,"close":53.15,"volume":1144234,"rsi_14":17.05,"sma_20":112.11,"sma_60":108.05,"sma_120":105.43},{"date":"2026-03-16","open":53.48,"high":53.71,"low":53.28,"close":53.41,"volume":941553,"rsi_14":19.01,"sma_20":111.81,"sma_60":108.11,"sma_120":105.46},{"date":"2026-03-17","open":53.63,"high":53.82,"low":53.39,"close":53.42,"volume":539852,"rsi_14":20.44,"sma_20":111.48,"sma_60":108.16,"sma_120":105.5},{"date":"2026-03-18","open":53.22,"high":53.22,"low":52.47,"close":52.47,"volume":890287,"rsi_14":13.32,"sma_20":111.12,"sma_60":108.17,"sma_120":105.51},{"date":"2026-03-19","open":52.25,"high":52.51,"low":51.95,"close":52.22,"volume":1029028,"rsi_14":6.18,"sma_20":110.69,"sma_60":108.19,"sma_120":105.51},{"date":"2026-03-20","open":52.13,"high":52.35,"low":51.37,"close":51.54,"volume":1039349,"rsi_14":5.6,"sma_20":110.24,"sma_60":108.19,"sma_120":105.51},{"date":"2026-03-23","open":52.14,"high":52.59,"low":51.96,"close":52.06,"volume":1013915,"rsi_14":15.0,"sma_20":109.82,"sma_60":108.2,"sma_120":105.52},{"date":"2026-03-24","open":51.81,"high":52.51,"low":51.67,"close":52.16,"volume":1546054,"rsi_14":17.42,"sma_20":109.39,"sma_60":108.21,"sma_120":105.54},{"date":"2026-03-25","open":52.41,"high":52.7,"low":52.0,"close":52.46,"volume":912417,"rsi_14":20.64,"sma_20":109.0,"sma_60":108.23,"sma_120":105.54},{"date":"2026-03-26","open":52.18,"high":52.81,"low":52.18,"close":52.31,"volume":1041442,"rsi_14":21.89,"sma_20":108.57,"sma_60":108.26,"sma_120":105.55},{"date":"2026-03-27","open":52.21,"high":52.56,"low":51.93,"close":52.0,"volume":957510,"rsi_14":20.83,"sma_20":108.07,"sma_60":108.28,"sma_120":105.56},{"date":"2026-03-30","open":52.35,"high":52.59,"low":51.91,"close":52.05,"volume":787328,"rsi_14":24.22,"sma_20":107.59,"sma_60":108.29,"sma_120":105.57},{"date":"2026-03-31","open":52.35,"high":52.87,"low":52.01,"close":52.72,"volume":2148649,"rsi_14":36.57,"sma_20":107.23,"sma_60":108.29,"sma_120":105.59},{"date":"2026-04-01","open":52.69,"high":52.94,"low":52.59,"close":52.7,"volume":1014119,"rsi_14":41.83,"sma_20":106.9,"sma_60":108.3,"sma_120":105.61},{"date":"2026-04-02","open":52.41,"high":53.08,"low":52.31,"close":52.68,"volume":1010658,"rsi_14":40.91,"sma_20":106.64,"sma_60":108.3,"sma_120":105.63},{"date":"2026-04-06","open":52.58,"high":52.8,"low":52.41,"close":52.79,"volume":577201,"rsi_14":38.73,"sma_20":106.44,"sma_60":108.32,"sma_120":105.66},{"date":"2026-04-07","open":52.7,"high":52.76,"low":52.26,"close":52.49,"volume":745879,"rsi_14":35.78,"sma_20":106.21,"sma_60":108.32,"sma_120":105.68},{"date":"2026-04-08","open":53.08,"high":53.64,"low":53.05,"close":53.64,"volume":795554,"rsi_14":60.48,"sma_20":106.14,"sma_60":108.36,"sma_120":105.73},{"date":"2026-04-09","open":53.39,"high":54.0,"low":53.32,"close":53.76,"volume":510502,"rsi_14":65.11,"sma_20":106.12,"sma_60":108.41,"sma_120":105.78},{"date":"2026-04-10","open":53.83,"high":53.86,"low":53.23,"close":53.28,"volume":533582,"rsi_14":68.38,"sma_20":106.11,"sma_60":108.44,"sma_120":105.82},{"date":"2026-04-13","open":53.12,"high":53.49,"low":52.91,"close":53.49,"volume":543420,"rsi_14":65.69,"sma_20":106.12,"sma_60":108.48,"sma_120":105.86},{"date":"2026-04-14","open":53.39,"high":53.58,"low":53.16,"close":53.53,"volume":380224,"rsi_14":65.14,"sma_20":106.11,"sma_60":108.52,"sma_120":105.9},{"date":"2026-04-15","open":53.44,"high":53.52,"low":52.96,"close":53.22,"volume":654242,"rsi_14":59.65,"sma_20":106.06,"sma_60":108.55,"sma_120":105.93},{"date":"2026-04-16","open":53.28,"high":53.6,"low":53.24,"close":53.58,"volume":561634,"rsi_14":65.23,"sma_20":106.15,"sma_60":108.6,"sma_120":105.97},{"date":"2026-04-17","open":53.55,"high":54.31,"low":53.55,"close":54.11,"volume":463941,"rsi_14":74.15,"sma_20":106.31,"sma_60":108.66,"sma_120":106.01},{"date":"2026-04-20","open":54.0,"high":54.35,"low":53.93,"close":54.21,"volume":445977,"rsi_14":74.47,"sma_20":106.56,"sma_60":108.75,"sma_120":106.06},{"date":"2026-04-21","open":54.26,"high":54.38,"low":53.83,"close":53.86,"volume":466638,"rsi_14":63.92,"sma_20":106.71,"sma_60":108.81,"sma_120":106.1},{"date":"2026-04-22","open":54.04,"high":54.22,"low":53.51,"close":53.58,"volume":459609,"rsi_14":60.14,"sma_20":106.83,"sma_60":108.85,"sma_120":106.14},{"date":"2026-04-23","open":53.73,"high":54.17,"low":53.73,"close":54.12,"volume":677201,"rsi_14":64.8,"sma_20":107.0,"sma_60":108.9,"sma_120":106.19},{"date":"2026-04-24","open":54.03,"high":54.11,"low":53.6,"close":53.69,"volume":417223,"rsi_14":58.59,"sma_20":107.13,"sma_60":108.94,"sma_120":106.25},{"date":"2026-04-27","open":53.66,"high":54.01,"low":53.64,"close":53.72,"volume":396336,"rsi_14":62.44,"sma_20":107.31,"sma_60":108.96,"sma_120":106.3},{"date":"2026-04-28","open":53.92,"high":54.15,"low":53.49,"close":53.74,"volume":379165,"rsi_14":51.56,"sma_20":107.48,"sma_60":108.98,"sma_120":106.35},{"date":"2026-04-29","open":53.66,"high":53.78,"low":53.19,"close":53.32,"volume":313836,"rsi_14":44.95,"sma_20":107.54,"sma_60":108.98,"sma_120":106.39},{"date":"2026-04-30","open":53.31,"high":54.0,"low":53.31,"close":53.9,"volume":686494,"rsi_14":57.73,"sma_20":107.66,"sma_60":108.98,"sma_120":106.45},{"date":"2026-05-01","open":54.09,"high":54.22,"low":53.54,"close":53.54,"volume":307324,"rsi_14":50.68,"sma_20":107.75,"sma_60":108.95,"sma_120":106.49},{"date":"2026-05-04","open":53.22,"high":53.44,"low":52.71,"close":52.78,"volume":345283,"rsi_14":42.58,"sma_20":107.74,"sma_60":108.89,"sma_120":106.52},{"date":"2026-05-05","open":52.94,"high":53.47,"low":52.71,"close":53.29,"volume":266738,"rsi_14":50.75,"sma_20":107.83,"sma_60":108.85,"sma_120":106.55},{"date":"2026-05-06","open":53.47,"high":53.83,"low":53.47,"close":53.62,"volume":524741,"rsi_14":50.28,"sma_20":107.82,"sma_60":108.84,"sma_120":106.59},{"date":"2026-05-07","open":53.74,"high":53.87,"low":53.38,"close":53.42,"volume":668121,"rsi_14":43.19,"sma_20":107.79,"sma_60":108.81,"sma_120":106.63},{"date":"2026-05-08","open":53.66,"high":53.71,"low":53.19,"close":53.24,"volume":262021,"rsi_14":40.1,"sma_20":107.78,"sma_60":108.76,"sma_120":106.66},{"date":"2026-05-11","open":53.23,"high":53.42,"low":52.84,"close":52.96,"volume":300637,"rsi_14":40.7,"sma_20":107.73,"sma_60":108.65,"sma_120":106.68},{"date":"2026-05-12","open":52.96,"high":53.24,"low":52.58,"close":53.03,"volume":425053,"rsi_14":44.29,"sma_20":107.68,"sma_60":108.53,"sma_120":106.72},{"date":"2026-05-13","open":52.87,"high":52.96,"low":52.49,"close":52.75,"volume":339162,"rsi_14":34.51,"sma_20":107.63,"sma_60":108.39,"sma_120":106.76},{"date":"2026-05-14","open":52.77,"high":53.06,"low":52.76,"close":52.84,"volume":413418,"rsi_14":39.86,"sma_20":107.56,"sma_60":108.27,"sma_120":106.8},{"date":"2026-05-15","open":52.71,"high":52.95,"low":52.41,"close":52.5,"volume":469491,"rsi_14":35.96,"sma_20":107.39,"sma_60":108.13,"sma_120":106.83},{"date":"2026-05-18","open":52.53,"high":53.12,"low":52.53,"close":53.09,"volume":508203,"rsi_14":43.44,"sma_20":107.28,"sma_60":108.03,"sma_120":106.88},{"date":"2026-05-19","open":53.02,"high":53.28,"low":52.53,"close":52.92,"volume":777276,"rsi_14":46.07,"sma_20":107.19,"sma_60":107.91,"sma_120":106.92},{"date":"2026-05-20","open":52.92,"high":53.15,"low":52.48,"close":53.03,"volume":542293,"rsi_14":39.93,"sma_20":107.13,"sma_60":107.79,"sma_120":106.97},{"date":"2026-05-21","open":52.82,"high":53.38,"low":52.41,"close":53.37,"volume":401667,"rsi_14":47.96,"sma_20":107.06,"sma_60":107.68,"sma_120":108.0},{"date":"2026-05-22","open":53.5,"high":53.83,"low":53.36,"close":53.62,"volume":316162,"rsi_14":61.27,"sma_20":107.05,"sma_60":107.58,"sma_120":107.07},{"date":"2026-05-26","open":53.7,"high":53.77,"low":53.48,"close":53.57,"volume":594280,"rsi_14":53.26,"sma_20":107.03,"sma_60":107.47,"sma_120":107.11},{"date":"2026-05-27","open":53.49,"high":54.07,"low":53.49,"close":53.66,"volume":542836,"rsi_14":50.65,"sma_20":107.03,"sma_60":107.36,"sma_120":107.15},{"date":"2026-05-28","open":53.69,"high":53.84,"low":53.37,"close":53.7,"volume":840793,"rsi_14":5.2,"sma_20":104.37,"sma_60":106.38,"sma_120":106.74},{"date":"2026-05-29","open":53.7,"high":53.78,"low":53.34,"close":53.37,"volume":735918,"rsi_14":5.2,"sma_20":101.63,"sma_60":105.4,"sma_120":106.33},{"date":"2026-06-01","open":53.2,"high":53.33,"low":53.01,"close":53.2,"volume":630202,"rsi_14":5.24,"sma_20":98.92,"sma_60":104.44,"sma_120":105.92},{"date":"2026-06-02","open":53.05,"high":53.43,"low":53.01,"close":53.4,"volume":768909,"rsi_14":5.32,"sma_20":96.3,"sma_60":103.49,"sma_120":105.51},{"date":"2026-06-03","open":53.32,"high":53.6,"low":53.19,"close":53.31,"volume":866482,"rsi_14":5.38,"sma_20":93.62,"sma_60":102.55,"sma_120":105.11},{"date":"2026-06-04","open":53.84,"high":54.2,"low":53.7,"close":53.87,"volume":733733,"rsi_14":5.98,"sma_20":90.94,"sma_60":101.63,"sma_120":104.71},{"date":"2026-06-05","open":53.85,"high":54.55,"low":53.85,"close":54.23,"volume":1034718,"rsi_14":6.66,"sma_20":88.29,"sma_60":100.73,"sma_120":104.32},{"date":"2026-06-08","open":54.12,"high":54.23,"low":53.84,"close":53.84,"volume":1464153,"rsi_14":4.67,"sma_20":85.65,"sma_60":99.85,"sma_120":103.91},{"date":"2026-06-09","open":54.09,"high":54.82,"low":54.05,"close":54.81,"volume":1481988,"rsi_14":6.29,"sma_20":83.08,"sma_60":98.98,"sma_120":103.51},{"date":"2026-06-10","open":54.78,"high":55.16,"low":54.58,"close":54.62,"volume":1355284,"rsi_14":5.92,"sma_20":80.49,"sma_60":98.09,"sma_120":103.86},{"date":"2026-06-11","open":54.79,"high":55.3,"low":54.71,"close":55.03,"volume":2023494,"rsi_14":5.46,"sma_20":77.95,"sma_60":97.22,"sma_120":102.69},{"date":"2026-06-12","open":55.2,"high":55.45,"low":55.0,"close":55.33,"volume":874339,"rsi_14":5.14,"sma_20":75.42,"sma_60":96.38,"sma_120":102.28},{"date":"2026-06-15","open":55.43,"high":55.58,"low":55.24,"close":55.29,"volume":927644,"rsi_14":5.14,"sma_20":72.92,"sma_60":95.54,"sma_120":101.87},{"date":"2026-06-16","open":55.44,"high":55.77,"low":55.31,"close":55.52,"volume":1085538,"rsi_14":5.23,"sma_20":70.38,"sma_60":94.74,"sma_120":101.46},{"date":"2026-06-17","open":55.5,"high":55.54,"low":54.44,"close":54.57,"volume":1518440,"rsi_14":58.57,"sma_20":67.8,"sma_60":93.9,"sma_120":101.05},{"date":"2026-06-18","open":54.87,"high":54.92,"low":54.49,"close":54.65,"volume":1047836,"rsi_14":62.5,"sma_20":65.21,"sma_60":93.06,"sma_120":100.63},{"date":"2026-06-22","open":54.56,"high":54.85,"low":54.42,"close":54.47,"volume":1315297,"rsi_14":62.78,"sma_20":62.58,"sma_60":92.21,"sma_120":100.22},{"date":"2026-06-23","open":54.64,"high":54.97,"low":54.47,"close":54.84,"volume":1116281,"rsi_14":64.06,"sma_20":59.95,"sma_60":91.38,"sma_120":99.82},{"date":"2026-06-24","open":54.86,"high":55.56,"low":54.85,"close":55.37,"volume":1053246,"rsi_14":66.7,"sma_20":57.33,"sma_60":90.56,"sma_120":99.42},{"date":"2026-06-25","open":55.39,"high":56.34,"low":55.39,"close":55.81,"volume":1175877,"rsi_14":65.62,"sma_20":54.73,"sma_60":89.74,"sma_120":99.01},{"date":"2026-06-26","open":55.82,"high":56.46,"low":55.75,"close":56.29,"volume":1371312,"rsi_14":67.35,"sma_20":54.85,"sma_60":88.92,"sma_120":98.61},{"date":"2026-06-29","open":56.37,"high":56.42,"low":56.07,"close":56.35,"volume":1640105,"rsi_14":72.58,"sma_20":54.98,"sma_60":88.09,"sma_120":98.19},{"date":"2026-06-30","open":56.45,"high":56.5,"low":56.11,"close":56.16,"volume":1923347,"rsi_14":62.65,"sma_20":55.11,"sma_60":87.26,"sma_120":97.78},{"date":"2026-07-01","open":56.19,"high":56.95,"low":56.19,"close":56.63,"volume":1118167,"rsi_14":69.16,"sma_20":55.26,"sma_60":86.43,"sma_120":97.37},{"date":"2026-07-02","open":56.91,"high":57.72,"low":56.85,"close":57.71,"volume":1165927,"rsi_14":73.28,"sma_20":55.46,"sma_60":85.64,"sma_120":96.98},{"date":"2026-07-06","open":57.55,"high":57.69,"low":56.88,"close":57.29,"volume":1052892,"rsi_14":66.03,"sma_20":55.62,"sma_60":84.79,"sma_120":96.58},{"date":"2026-07-07","open":57.71,"high":58.01,"low":57.47,"close":57.51,"volume":1183223,"rsi_14":67.78,"sma_20":55.77,"sma_60":83.95,"sma_120":96.18},{"date":"2026-07-08","open":57.31,"high":57.49,"low":56.58,"close":56.6,"volume":851556,"rsi_14":56.23,"sma_20":55.89,"sma_60":83.11,"sma_120":95.77},{"date":"2026-07-09","open":56.49,"high":56.63,"low":56.23,"close":56.31,"volume":676938,"rsi_14":63.4,"sma_20":55.95,"sma_60":82.25,"sma_120":95.37},{"date":"2026-07-10","open":56.64,"high":56.95,"low":56.46,"close":56.79,"volume":1057189,"rsi_14":65.69,"sma_20":56.05,"sma_60":81.41,"sma_120":94.96},{"date":"2026-07-13","open":56.93,"high":57.49,"low":56.82,"close":56.95,"volume":1351171,"rsi_14":68.82,"sma_20":56.13,"sma_60":80.57,"sma_120":94.56},{"date":"2026-07-14","open":56.72,"high":56.84,"low":56.23,"close":56.3,"volume":1908127,"rsi_14":59.52,"sma_20":56.16,"sma_60":79.71,"sma_120":94.16},{"date":"2026-07-15","open":56.2,"high":56.56,"low":55.87,"close":55.98,"volume":1495662,"rsi_14":54.89,"sma_20":56.18,"sma_60":78.83,"sma_120":93.75},{"date":"2026-07-16","open":56.18,"high":57.32,"low":56.18,"close":57.31,"volume":1029806,"rsi_14":60.61,"sma_20":56.25,"sma_60":77.97,"sma_120":93.36},{"date":"2026-07-17","open":57.39,"high":58.07,"low":56.78,"close":56.93,"volume":1099711,"rsi_14":54.63,"sma_20":56.36,"sma_60":77.12,"sma_120":92.96},{"date":"2026-07-20","open":57.0,"high":57.03,"low":56.45,"close":56.54,"volume":898982,"rsi_14":51.13,"sma_20":56.44,"sma_60":76.26,"sma_120":92.56},{"date":"2026-07-21","open":56.37,"high":56.45,"low":56.05,"close":56.32,"volume":1145001,"rsi_14":51.16,"sma_20":56.52,"sma_60":75.39,"sma_120":92.14},{"date":"2026-07-22","open":56.4,"high":56.72,"low":56.31,"close":56.41,"volume":818962,"rsi_14":48.49,"sma_20":56.58,"sma_60":74.53,"sma_120":91.74},{"date":"2026-07-23","open":56.17,"high":56.49,"low":56.03,"close":56.27,"volume":880814,"rsi_14":37.96,"sma_20":56.62,"sma_60":73.66,"sma_120":91.31},{"date":"2026-07-24","open":56.32,"high":57.06,"low":56.25,"close":56.91,"volume":1342133,"rsi_14":47.16,"sma_20":56.68,"sma_60":72.81,"sma_120":90.9},{"date":"2026-07-27","open":57.15,"high":57.7,"low":57.03,"close":57.47,"volume":1070789,"rsi_14":49.7,"sma_20":56.74,"sma_60":71.98,"sma_120":90.48},{"date":"2026-07-28","open":58.03,"high":58.95,"low":58.03,"close":58.43,"volume":1281466,"rsi_14":63.93,"sma_20":56.84,"sma_60":71.15,"sma_120":90.06},{"date":"2026-07-29","open":58.27,"high":58.54,"low":57.96,"close":58.21,"volume":1201857,"rsi_14":64.41,"sma_20":56.94,"sma_60":70.33,"sma_120":89.64},{"date":"2026-07-30","open":57.88,"high":57.88,"low":56.69,"close":57.19,"volume":1488126,"rsi_14":52.82,"sma_20":56.97,"sma_60":69.51,"sma_120":89.2},{"date":"2026-07-31","open":57.04,"high":57.22,"low":56.6,"close":57.08,"volume":1490554,"rsi_14":50.82,"sma_20":56.94,"sma_60":68.67,"sma_120":88.76},{"date":"2026-08-03","open":57.48,"high":57.87,"low":57.19,"close":57.42,"volume":1571102,"rsi_14":58.43,"sma_20":56.95,"sma_60":67.84,"sma_120":88.4},{"date":"2026-08-04","open":57.34,"high":58.23,"low":56.99,"close":58.16,"volume":1386912,"rsi_14":65.27,"sma_20":56.98,"sma_60":67.01,"sma_120":87.94},{"date":"2026-08-05","open":58.39,"high":58.47,"low":58.04,"close":58.31,"volume":1074005,"rsi_14":58.25,"sma_20":57.06,"sma_60":66.2,"sma_120":87.47},{"date":"2026-08-06","open":58.68,"high":58.8,"low":57.98,"close":58.12,"volume":1198902},{"date":"2026-08-07","open":58.09,"high":58.48,"low":57.81,"close":58.42,"volume":1028267,"rsi_14":66.55,"sma_20":57.24,"sma_60":64.59,"sma_120":86.55},{"date":"2026-08-10","open":58.16,"high":58.38,"low":58.07,"close":58.34,"volume":1186757,"rsi_14":68.23,"sma_20":57.31,"sma_60":63.8,"sma_120":86.09},{"date":"2026-08-11","open":58.34,"high":58.6,"low":58.15,"close":58.45,"volume":808192,"rsi_14":68.35,"sma_20":57.41,"sma_60":63.0,"sma_120":85.63},{"date":"2026-08-12","open":58.3,"high":58.39,"low":57.97,"close":58.31,"volume":1138886,"rsi_14":68.35,"sma_20":57.53,"sma_60":62.21,"sma_120":85.17},{"date":"2026-08-13","open":58.5,"high":58.74,"low":58.21,"close":58.53,"volume":903890,"rsi_14":65.76,"sma_20":57.59,"sma_60":61.41,"sma_120":84.72},{"date":"2026-08-14","open":58.55,"high":58.68,"low":58.36,"close":58.52,"volume":705536,"rsi_14":61.57,"sma_20":57.67,"sma_60":60.61,"sma_120":84.26},{"date":"2026-08-17","open":58.22,"high":58.41,"low":57.91,"close":57.95,"volume":1187965,"rsi_14":44.29,"sma_20":57.74,"sma_60":59.8,"sma_120":83.79},{"date":"2026-08-18","open":58.28,"high":58.52,"low":58.05,"close":58.14,"volume":1068915,"rsi_14":49.16,"sma_20":57.83,"sma_60":58.98,"sma_120":83.33},{"date":"2026-08-19","open":58.34,"high":59.18,"low":58.34,"close":58.77,"volume":1209199},{"date":"2026-08-20","open":58.44,"high":58.96,"low":58.35,"close":58.43,"volume":858640,"rsi_14":66.83,"sma_20":58.06,"sma_60":57.34,"sma_120":82.4},{"date":"2026-08-21","open":58.56,"high":58.93,"low":58.5,"close":58.75,"volume":776586,"rsi_14":66.67,"sma_20":58.15,"sma_60":56.52,"sma_120":81.94},{"date":"2026-08-24","open":58.87,"high":59.3,"low":58.84,"close":59.07,"volume":582051,"rsi_14":62.75,"sma_20":58.23,"sma_60":56.6,"sma_120":81.49},{"date":"2026-08-25","open":58.98,"high":58.98,"low":58.53,"close":58.65,"volume":1029173,"rsi_14":54.43,"sma_20":58.24,"sma_60":56.69,"sma_120":81.04},{"date":"2026-08-26","open":58.7,"high":58.97,"low":58.61,"close":58.81,"volume":892250},{"date":"2026-08-27","open":58.46,"high":58.65,"low":58.15,"close":58.32,"volume":921976,"rsi_14":48.75,"sma_20":58.33,"sma_60":56.85,"sma_120":80.17},{"date":"2026-08-28","open":58.53,"high":58.65,"low":58.13,"close":58.34,"volume":758011,"rsi_14":50.0,"sma_20":58.39,"sma_60":56.93,"sma_120":79.74},{"date":"2026-08-31","open":58.23,"high":58.24,"low":57.84,"close":57.87,"volume":750814},{"date":"2026-09-01","open":57.96,"high":58.18,"low":57.59,"close":57.64,"volume":1006681,"rsi_14":42.18,"sma_20":58.39,"sma_60":57.04,"sma_120":78.89},{"date":"2026-09-02","open":57.71,"high":58.13,"low":57.7,"close":57.88,"volume":829313,"rsi_14":42.82,"sma_20":58.37,"sma_60":57.11,"sma_120":78.48},{"date":"2026-09-03","open":58.09,"high":58.35,"low":57.7,"close":58.06,"volume":1373921,"rsi_14":44.98,"sma_20":58.36,"sma_60":57.16,"sma_120":78.07},{"date":"2026-09-04","open":57.66,"high":57.98,"low":57.63,"close":57.7,"volume":653321,"rsi_14":47.14,"sma_20":58.33,"sma_60":57.2,"sma_120":77.65},{"date":"2026-09-08","open":57.49,"high":57.49,"low":56.96,"close":56.99,"volume":988031,"rsi_14":38.2,"sma_20":58.26,"sma_60":57.23,"sma_120":77.22},{"date":"2026-09-09","open":56.86,"high":56.98,"low":56.45,"close":56.51,"volume":789854,"rsi_14":26.0,"sma_20":58.16,"sma_60":57.24,"sma_120":76.81},{"date":"2026-09-10","open":56.54,"high":56.55,"low":56.03,"close":56.08,"volume":1226376,"rsi_14":25.67,"sma_20":58.05,"sma_60":57.25,"sma_120":76.4},{"date":"2026-09-11","open":56.45,"high":56.54,"low":56.08,"close":56.23,"volume":951762,"rsi_14":23.29,"sma_20":57.94,"sma_60":57.26,"sma_120":76.0},{"date":"2026-09-14","open":56.48,"high":56.88,"low":56.45,"close":56.56,"volume":1334688,"rsi_14":22.96,"sma_20":57.84,"sma_60":57.29,"sma_120":75.59},{"date":"2026-09-15","open":56.57,"high":56.57,"low":56.16,"close":56.32,"volume":674911,"rsi_14":24.16,"sma_20":57.76,"sma_60":57.31,"sma_120":75.19},{"date":"2026-09-16","open":56.43,"high":56.43,"low":55.63,"close":55.85,"volume":1142882,"rsi_14":19.17,"sma_20":57.64,"sma_60":57.33,"sma_120":74.77},{"date":"2026-09-17","open":56.24,"high":56.24,"low":55.81,"close":56.05,"volume":510542,"rsi_14":24.83,"sma_20":57.51,"sma_60":57.34,"sma_120":74.36},{"date":"2026-09-18","open":55.88,"high":55.92,"low":55.49,"close":55.66,"volume":547945,"rsi_14":22.49,"sma_20":57.37,"sma_60":57.35,"sma_120":73.95},{"date":"2026-09-21","open":55.74,"high":55.88,"low":55.38,"close":55.5,"volume":649204,"rsi_14":24.07,"sma_20":57.2,"sma_60":57.34,"sma_120":73.54},{"date":"2026-09-22","open":55.76,"high":55.86,"low":55.58,"close":55.78,"volume":715417,"rsi_14":29.87,"sma_20":57.04,"sma_60":57.34,"sma_120":73.13},{"date":"2026-09-23","open":55.36,"high":55.58,"low":55.14,"close":55.15,"volume":985162,"rsi_14":22.75,"sma_20":56.86,"sma_60":57.32,"sma_120":72.7},{"date":"2026-09-24","open":55.17,"high":55.38,"low":54.7,"close":54.7,"volume":1186490,"rsi_14":18.18,"sma_20":56.66,"sma_60":57.29,"sma_120":72.28},{"date":"2026-09-25","open":54.72,"high":55.05,"low":54.59,"close":54.97,"volume":1142920,"rsi_14":23.63,"sma_20":56.49,"sma_60":57.26,"sma_120":71.85},{"date":"2026-09-28","open":54.83,"high":55.01,"low":54.52,"close":54.85,"volume":1987115,"rsi_14":26.74,"sma_20":56.32,"sma_60":57.22,"sma_120":71.43},{"date":"2026-09-29","open":54.69,"high":54.84,"low":54.37,"close":54.6,"volume":1518986,"rsi_14":28.15,"sma_20":56.15,"sma_60":57.17,"sma_120":70.98},{"date":"2026-09-30","open":54.87,"high":54.87,"low":54.1,"close":54.1,"volume":1057679,"rsi_14":27.7,"sma_20":55.98,"sma_60":57.11,"sma_120":70.53},{"date":"2026-10-01","open":54.04,"high":54.29,"low":53.83,"close":54.23,"volume":1316162,"rsi_14":27.38,"sma_20":55.79,"sma_60":57.07,"sma_120":70.09},{"date":"2026-10-02","open":54.42,"high":54.59,"low":54.23,"close":54.3,"volume":1702813,"rsi_14":22.84,"sma_20":55.61,"sma_60":57.04,"sma_120":69.65},{"date":"2026-10-05","open":54.26,"high":54.65,"low":53.88,"close":54.58,"volume":717601,"rsi_14":29.29,"sma_20":55.45,"sma_60":57.0,"sma_120":69.21},{"date":"2026-10-06","open":54.62,"high":55.02,"low":54.6,"close":54.75,"volume":894569,"rsi_14":35.9,"sma_20":55.34,"sma_60":56.97,"sma_120":68.77},{"date":"2026-10-07","open":54.67,"high":54.73,"low":54.25,"close":54.28,"volume":717662},{"date":"2026-10-08","open":54.21,"high":55.1,"low":54.21,"close":55.05,"volume":1198182,"rsi_14":43.36,"sma_20":55.18,"sma_60":56.92,"sma_120":67.88},{"date":"2026-10-09","open":54.98,"high":55.2,"low":54.95,"close":55.07,"volume":1022597,"rsi_14":45.12,"sma_20":55.12,"sma_60":56.88,"sma_120":67.43},{"date":"2026-10-12","open":55.21,"high":55.55,"low":55.14,"close":55.5,"volume":924980,"rsi_14":46.99,"sma_20":55.06,"sma_60":56.86,"sma_120":66.99},{"date":"2026-10-13","open":55.8,"high":55.91,"low":55.32,"close":55.66,"volume":1007229,"rsi_14":56.39,"sma_20":55.03,"sma_60":56.84,"sma_120":66.55},{"date":"2026-10-14","open":55.63,"high":56.15,"low":55.5,"close":56.15,"volume":946476,"rsi_14":67.44,"sma_20":55.05,"sma_60":56.84,"sma_120":66.11},{"date":"2026-10-15","open":56.6,"high":57.11,"low":56.6,"close":56.86,"volume":1090110,"rsi_14":70.77,"sma_20":55.09,"sma_60":56.85,"sma_120":65.69},{"date":"2026-10-16","open":57.16,"high":57.58,"low":56.81,"close":57.15,"volume":927665,"rsi_14":74.37,"sma_20":55.16,"sma_60":56.86,"sma_120":65.26},{"date":"2026-10-19","open":56.9,"high":57.04,"low":56.69,"close":56.79,"volume":926982,"rsi_14":72.73,"sma_20":55.23,"sma_60":56.86,"sma_120":64.84},{"date":"2026-10-20","open":57.04,"high":57.52,"low":57.04,"close":57.49,"volume":1046824,"rsi_14":83.63,"sma_20":55.31,"sma_60":56.86,"sma_120":64.42},{"date":"2026-10-21","open":57.41,"high":57.58,"low":57.3,"close":57.51,"volume":861227,"rsi_14":83.27,"sma_20":55.43,"sma_60":56.85,"sma_120":64.0},{"date":"2026-10-22","open":57.6,"high":58.94,"low":57.6,"close":58.94,"volume":1057166,"rsi_14":86.78,"sma_20":55.64,"sma_60":56.86,"sma_120":63.59},{"date":"2026-10-23","open":58.63,"high":58.87,"low":58.09,"close":58.32,"volume":921552,"rsi_14":78.28,"sma_20":55.81,"sma_60":56.88,"sma_120":63.19}],"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":"ProShares S&P 500 Dividend Aristocrats ETF","phase":"above-fold","symbol_resolved":true}