{"status":"ok","report":{"price_analysis":{"current":74.88,"change_1d":0.1,"change_7d":-0.5,"change_30d":-5.3,"high_30d":83.9976,"low_30d":74.42,"position_in_range":5.0,"support":75.38,"resistance":83.04},"summary":"Robo Global Robotics and Automation Index ETF(ROBO)은(는) Technology를 추종하는 ETF입니다, 순자산 $2.02B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.18)가 시그널선(-0.63)을 하회합니다(데드크로스). 현재가가 SMA20(80)과 SMA60(80) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 75~85 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.141065830721075,"macd":-1.1752794835813347,"macd_signal":-0.6333952468121312,"sma_20":79.57750000000001,"sma_60":80.49966666666667,"bb_upper":84.63221215797697,"bb_lower":74.52278784202306,"atr_14":1.7582499999999979},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3596,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.36,"summary":"배당수익률 0.36%","metrics":[{"name":"배당수익률","value":0.36,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:35.291403+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"Robo Global","category":"Technology","expense_ratio":0.95,"aum":2022659460.0,"aum_display":"$2.02B","dividend_yield":0.33,"tracking_error":null,"holdings":[{"ticker":"6324.T","name":"Harmonic Drive Systems Inc","weight":2.4},{"ticker":"IFX.DE","name":"Infineon Technologies AG","weight":2.37},{"ticker":"2049.TW","name":"Hiwin Technologies Corp","weight":2.09},{"ticker":"QCOM","name":"Qualcomm Inc","weight":1.99},{"ticker":"CELT","name":"Celtic Investment Inc","weight":1.91},{"ticker":"JEN.DE","name":"Jenoptik AG","weight":1.9},{"ticker":"2308.TW","name":"Delta Electronics Inc","weight":1.83},{"ticker":"6506.T","name":"YASKAWA Electric Corp","weight":1.83},{"ticker":"TER","name":"Teradyne Inc","weight":1.83},{"ticker":"6954.T","name":"Fanuc Corp","weight":1.83}],"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":74.88,"change_pct":0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27.78},{"date":"2016-10-25","close":27.604},{"date":"2016-10-26","close":27.73},{"date":"2016-10-27","close":27.6},{"date":"2016-10-28","close":27.54},{"date":"2016-10-31","close":27.6},{"date":"2016-11-01","close":27.324},{"date":"2016-11-02","close":27.05},{"date":"2016-11-03","close":26.94},{"date":"2016-11-04","close":26.93},{"date":"2016-11-07","close":27.45},{"date":"2016-11-08","close":27.42},{"date":"2016-11-09","close":27.58},{"date":"2016-11-10","close":27.81},{"date":"2016-11-11","close":28.09},{"date":"2016-11-14","close":28.1},{"date":"2016-11-15","close":28.25},{"date":"2016-11-16","close":28.07},{"date":"2016-11-17","close":28.3},{"date":"2016-11-18","close":28.3},{"date":"2016-11-21","close":28.36},{"date":"2016-11-22","close":28.42},{"date":"2016-11-23","close":28.51},{"date":"2016-11-25","close":28.409},{"date":"2016-11-28","close":28.44},{"date":"2016-11-29","close":28.42},{"date":"2016-11-30","close":28.37},{"date":"2016-12-01","close":28.192},{"date":"2016-12-02","close":28.1523},{"date":"2016-12-05","close":28.38},{"date":"2016-12-06","close":28.62},{"date":"2016-12-07","close":28.88},{"date":"2016-12-08","close":29.16},{"date":"2016-12-09","close":29.14},{"date":"2016-12-12","close":28.91},{"date":"2016-12-13","close":29.13},{"date":"2016-12-14","close":28.79},{"date":"2016-12-15","close":28.925},{"date":"2016-12-16","close":28.63},{"date":"2016-12-19","close":28.74},{"date":"2016-12-20","close":28.74},{"date":"2016-12-21","close":28.7},{"date":"2016-12-22","close":28.6491},{"date":"2016-12-23","close":28.6299},{"date":"2016-12-27","close":28.79},{"date":"2016-12-28","close":28.63},{"date":"2016-12-29","close":28.65},{"date":"2016-12-30","close":28.65},{"date":"2017-01-03","close":28.99},{"date":"2017-01-04","close":29.276},{"date":"2017-01-05","close":29.26},{"date":"2017-01-06","close":29.35},{"date":"2017-01-09","close":29.43},{"date":"2017-01-10","close":29.3654},{"date":"2017-01-11","close":29.55},{"date":"2017-01-12","close":29.53},{"date":"2017-01-13","close":29.71},{"date":"2017-01-17","close":29.42},{"date":"2017-01-18","close":29.52},{"date":"2017-01-19","close":29.59},{"date":"2017-01-20","close":29.88},{"date":"2017-01-23","close":29.735},{"date":"2017-01-24","close":30.09},{"date":"2017-01-25","close":30.73},{"date":"2017-01-26","close":30.53},{"date":"2017-01-27","close":30.5},{"date":"2017-01-30","close":30.33},{"date":"2017-01-31","close":30.48},{"date":"2017-02-01","close":30.79},{"date":"2017-02-02","close":30.74},{"date":"2017-02-03","close":30.97},{"date":"2017-02-06","close":30.76},{"date":"2017-02-07","close":30.718},{"date":"2017-02-08","close":30.8},{"date":"2017-02-09","close":30.95},{"date":"2017-02-10","close":31.09},{"date":"2017-02-13","close":31.27},{"date":"2017-02-14","close":31.41},{"date":"2017-02-15","close":31.5},{"date":"2017-02-16","close":31.46},{"date":"2017-02-17","close":31.6},{"date":"2017-02-21","close":31.89},{"date":"2017-02-22","close":31.84},{"date":"2017-02-23","close":31.75},{"date":"2017-02-24","close":31.54},{"date":"2017-02-27","close":31.6},{"date":"2017-02-28","close":31.37},{"date":"2017-03-01","close":31.95},{"date":"2017-03-02","close":31.67},{"date":"2017-03-03","close":31.7},{"date":"2017-03-06","close":31.54},{"date":"2017-03-07","close":31.48},{"date":"2017-03-08","close":31.54},{"date":"2017-03-09","close":31.42},{"date":"2017-03-10","close":31.7},{"date":"2017-03-13","close":31.86},{"date":"2017-03-14","close":31.61},{"date":"2017-03-15","close":32.01},{"date":"2017-03-16","close":32.03},{"date":"2017-03-17","close":32.23},{"date":"2017-03-20","close":32.23},{"date":"2017-03-21","close":31.77},{"date":"2017-03-22","close":31.73},{"date":"2017-03-23","close":31.86},{"date":"2017-03-24","close":31.9},{"date":"2017-03-27","close":31.93},{"date":"2017-03-28","close":32.13},{"date":"2017-03-29","close":32.18},{"date":"2017-03-30","close":32.27},{"date":"2017-03-31","close":32.2},{"date":"2017-04-03","close":32.1},{"date":"2017-04-04","close":31.91},{"date":"2017-04-05","close":31.76},{"date":"2017-04-06","close":31.9},{"date":"2017-04-07","close":31.91},{"date":"2017-04-10","close":31.92},{"date":"2017-04-11","close":31.86},{"date":"2017-04-12","close":31.57},{"date":"2017-04-13","close":31.25},{"date":"2017-04-17","close":31.46},{"date":"2017-04-18","close":31.51},{"date":"2017-04-19","close":31.6981},{"date":"2017-04-20","close":32.06},{"date":"2017-04-21","close":31.98},{"date":"2017-04-24","close":32.48},{"date":"2017-04-25","close":32.88},{"date":"2017-04-26","close":33.09},{"date":"2017-04-27","close":33.19},{"date":"2017-04-28","close":33.13},{"date":"2017-05-01","close":33.35},{"date":"2017-05-02","close":33.41},{"date":"2017-05-03","close":33.35},{"date":"2017-05-04","close":33.39},{"date":"2017-05-05","close":33.61},{"date":"2017-05-08","close":33.65},{"date":"2017-05-09","close":33.7196},{"date":"2017-05-10","close":33.9295},{"date":"2017-05-11","close":33.95},{"date":"2017-05-12","close":34.02},{"date":"2017-05-15","close":34.33},{"date":"2017-05-16","close":34.49},{"date":"2017-05-17","close":33.85},{"date":"2017-05-18","close":33.955},{"date":"2017-05-19","close":34.37},{"date":"2017-05-22","close":34.72},{"date":"2017-05-23","close":34.68},{"date":"2017-05-24","close":34.62},{"date":"2017-05-25","close":34.75},{"date":"2017-05-26","close":34.7},{"date":"2017-05-30","close":34.66},{"date":"2017-05-31","close":34.58},{"date":"2017-06-01","close":34.99},{"date":"2017-06-02","close":35.43},{"date":"2017-06-05","close":35.5},{"date":"2017-06-06","close":35.37},{"date":"2017-06-07","close":35.3471},{"date":"2017-06-08","close":35.465},{"date":"2017-06-09","close":35.0},{"date":"2017-06-12","close":34.63},{"date":"2017-06-13","close":34.84},{"date":"2017-06-14","close":34.74},{"date":"2017-06-15","close":34.39},{"date":"2017-06-16","close":34.56},{"date":"2017-06-19","close":35.0},{"date":"2017-06-20","close":34.81},{"date":"2017-06-21","close":34.81},{"date":"2017-06-22","close":34.84},{"date":"2017-06-23","close":34.88},{"date":"2017-06-26","close":34.8},{"date":"2017-06-27","close":34.51},{"date":"2017-06-28","close":34.69},{"date":"2017-06-29","close":34.25},{"date":"2017-06-30","close":34.28},{"date":"2017-07-03","close":34.11},{"date":"2017-07-05","close":34.15},{"date":"2017-07-06","close":33.82},{"date":"2017-07-07","close":34.15},{"date":"2017-07-10","close":34.37},{"date":"2017-07-11","close":34.61},{"date":"2017-07-12","close":35.01},{"date":"2017-07-13","close":35.02},{"date":"2017-07-14","close":35.36},{"date":"2017-07-17","close":35.29},{"date":"2017-07-18","close":35.37},{"date":"2017-07-19","close":35.7},{"date":"2017-07-20","close":35.69},{"date":"2017-07-21","close":35.78},{"date":"2017-07-24","close":35.925},{"date":"2017-07-25","close":35.98},{"date":"2017-07-26","close":36.08},{"date":"2017-07-27","close":36.22},{"date":"2017-07-28","close":36.18},{"date":"2017-07-31","close":36.28},{"date":"2017-08-01","close":36.45},{"date":"2017-08-02","close":36.44},{"date":"2017-08-03","close":36.09},{"date":"2017-08-04","close":36.09},{"date":"2017-08-07","close":36.35},{"date":"2017-08-08","close":36.23},{"date":"2017-08-09","close":36.1},{"date":"2017-08-10","close":35.4},{"date":"2017-08-11","close":35.51},{"date":"2017-08-14","close":35.88},{"date":"2017-08-15","close":35.86},{"date":"2017-08-16","close":35.9935},{"date":"2017-08-17","close":35.73},{"date":"2017-08-18","close":35.68},{"date":"2017-08-21","close":35.58},{"date":"2017-08-22","close":36.08},{"date":"2017-08-23","close":36.12},{"date":"2017-08-24","close":36.0},{"date":"2017-08-25","close":36.1},{"date":"2017-08-28","close":36.2},{"date":"2017-08-29","close":36.24},{"date":"2017-08-30","close":36.5},{"date":"2017-08-31","close":36.84},{"date":"2017-09-01","close":36.92},{"date":"2017-09-05","close":36.64},{"date":"2017-09-06","close":36.87},{"date":"2017-09-07","close":37.18},{"date":"2017-09-08","close":37.165},{"date":"2017-09-11","close":37.77},{"date":"2017-09-12","close":38.01},{"date":"2017-09-13","close":38.0},{"date":"2017-09-14","close":38.07},{"date":"2017-09-15","close":38.22},{"date":"2017-09-18","close":38.57},{"date":"2017-09-19","close":38.7},{"date":"2017-09-20","close":38.7},{"date":"2017-09-21","close":38.41},{"date":"2017-09-22","close":38.44},{"date":"2017-09-25","close":38.23},{"date":"2017-09-26","close":38.04},{"date":"2017-09-27","close":38.34},{"date":"2017-09-28","close":38.47},{"date":"2017-09-29","close":38.68},{"date":"2017-10-02","close":38.92},{"date":"2017-10-03","close":39.08},{"date":"2017-10-04","close":39.08},{"date":"2017-10-05","close":39.03},{"date":"2017-10-06","close":38.95},{"date":"2017-10-09","close":39.03},{"date":"2017-10-10","close":39.24},{"date":"2017-10-11","close":39.41},{"date":"2017-10-12","close":39.47},{"date":"2017-10-13","close":39.77},{"date":"2017-10-16","close":39.76},{"date":"2017-10-17","close":39.73},{"date":"2017-10-18","close":39.74},{"date":"2017-10-19","close":39.5},{"date":"2017-10-20","close":39.7},{"date":"2017-10-23","close":39.77},{"date":"2017-10-24","close":39.83},{"date":"2017-10-25","close":39.62},{"date":"2017-10-26","close":39.69},{"date":"2017-10-27","close":40.14},{"date":"2017-10-30","close":40.1},{"date":"2017-10-31","close":40.67},{"date":"2017-11-01","close":40.49},{"date":"2017-11-02","close":40.51},{"date":"2017-11-03","close":40.71},{"date":"2017-11-06","close":40.98},{"date":"2017-11-07","close":40.96},{"date":"2017-11-08","close":41.08},{"date":"2017-11-09","close":40.62},{"date":"2017-11-10","close":40.64},{"date":"2017-11-13","close":40.49},{"date":"2017-11-14","close":40.57},{"date":"2017-11-15","close":40.2},{"date":"2017-11-16","close":40.9},{"date":"2017-11-17","close":41.0},{"date":"2017-11-20","close":41.42},{"date":"2017-11-21","close":42.11},{"date":"2017-11-22","close":42.25},{"date":"2017-11-24","close":42.59},{"date":"2017-11-27","close":42.36},{"date":"2017-11-28","close":42.54},{"date":"2017-11-29","close":41.69},{"date":"2017-11-30","close":41.69},{"date":"2017-12-01","close":41.57},{"date":"2017-12-04","close":40.79},{"date":"2017-12-05","close":40.48},{"date":"2017-12-06","close":40.27},{"date":"2017-12-07","close":40.63},{"date":"2017-12-08","close":40.79},{"date":"2017-12-11","close":40.7},{"date":"2017-12-12","close":40.64},{"date":"2017-12-13","close":40.46},{"date":"2017-12-14","close":40.27},{"date":"2017-12-15","close":40.39},{"date":"2017-12-18","close":41.08},{"date":"2017-12-19","close":40.99},{"date":"2017-12-20","close":41.01},{"date":"2017-12-21","close":41.25},{"date":"2017-12-22","close":41.35},{"date":"2017-12-26","close":41.28},{"date":"2017-12-27","close":41.34},{"date":"2017-12-28","close":41.44},{"date":"2017-12-29","close":41.32},{"date":"2018-01-02","close":40.8598},{"date":"2018-01-03","close":41.4766},{"date":"2018-01-04","close":42.0933},{"date":"2018-01-05","close":42.4946},{"date":"2018-01-08","close":42.6904},{"date":"2018-01-09","close":42.7785},{"date":"2018-01-10","close":42.6023},{"date":"2018-01-11","close":43.0918},{"date":"2018-01-12","close":43.6791},{"date":"2018-01-16","close":43.9532},{"date":"2018-01-17","close":44.3643},{"date":"2018-01-18","close":44.335},{"date":"2018-01-19","close":44.8636},{"date":"2018-01-22","close":45.0496},{"date":"2018-01-23","close":45.1866},{"date":"2018-01-24","close":44.8342},{"date":"2018-01-25","close":44.6189},{"date":"2018-01-26","close":45.1475},{"date":"2018-01-29","close":44.7559},{"date":"2018-01-30","close":44.1979},{"date":"2018-01-31","close":44.2469},{"date":"2018-02-01","close":44.4622},{"date":"2018-02-02","close":43.3854},{"date":"2018-02-05","close":41.1437},{"date":"2018-02-06","close":41.8387},{"date":"2018-02-07","close":41.6136},{"date":"2018-02-08","close":39.7439},{"date":"2018-02-09","close":40.1159},{"date":"2018-02-12","close":40.85},{"date":"2018-02-13","close":40.576},{"date":"2018-02-14","close":41.3689},{"date":"2018-02-15","close":41.966},{"date":"2018-02-16","close":41.966},{"date":"2018-02-20","close":41.6528},{"date":"2018-02-21","close":41.7506},{"date":"2018-02-22","close":41.9366},{"date":"2018-02-23","close":42.3184},{"date":"2018-02-26","close":42.7393},{"date":"2018-02-27","close":42.2009},{"date":"2018-02-28","close":41.7213},{"date":"2018-03-01","close":40.8011},{"date":"2018-03-02","close":41.3101},{"date":"2018-03-05","close":41.6234},{"date":"2018-03-06","close":42.0737},{"date":"2018-03-07","close":42.0052},{"date":"2018-03-08","close":42.1912},{"date":"2018-03-09","close":42.7393},{"date":"2018-03-12","close":43.033},{"date":"2018-03-13","close":42.7002},{"date":"2018-03-14","close":42.7883},{"date":"2018-03-15","close":42.847},{"date":"2018-03-16","close":42.4848},{"date":"2018-03-19","close":41.8583},{"date":"2018-03-20","close":41.8192},{"date":"2018-03-21","close":42.0345},{"date":"2018-03-22","close":41.0654},{"date":"2018-03-23","close":40.0669},{"date":"2018-03-26","close":41.036},{"date":"2018-03-27","close":40.5172},{"date":"2018-03-28","close":40.2235},{"date":"2018-03-29","close":40.9381},{"date":"2018-04-02","close":40.1257},{"date":"2018-04-03","close":40.4487},{"date":"2018-04-04","close":40.2529},{"date":"2018-04-05","close":40.4389},{"date":"2018-04-06","close":39.6068},{"date":"2018-04-09","close":39.6264},{"date":"2018-04-10","close":40.5172},{"date":"2018-04-11","close":40.6934},{"date":"2018-04-12","close":40.9088},{"date":"2018-04-13","close":40.9871},{"date":"2018-04-16","close":41.1829},{"date":"2018-04-17","close":41.5647},{"date":"2018-04-18","close":41.9464},{"date":"2018-04-19","close":41.6332},{"date":"2018-04-20","close":41.3297},{"date":"2018-04-23","close":40.8305},{"date":"2018-04-24","close":40.341},{"date":"2018-04-25","close":39.8907},{"date":"2018-04-26","close":39.9788},{"date":"2018-04-27","close":39.597},{"date":"2018-04-30","close":39.411},{"date":"2018-05-01","close":39.3034},{"date":"2018-05-02","close":39.088},{"date":"2018-05-03","close":39.1859},{"date":"2018-05-04","close":39.6166},{"date":"2018-05-07","close":40.0082},{"date":"2018-05-08","close":40.3312},{"date":"2018-05-09","close":40.7717},{"date":"2018-05-10","close":40.9871},{"date":"2018-05-11","close":41.1339},{"date":"2018-05-14","close":41.1339},{"date":"2018-05-15","close":40.8403},{"date":"2018-05-16","close":40.9871},{"date":"2018-05-17","close":40.9773},{"date":"2018-05-18","close":41.0556},{"date":"2018-05-21","close":41.6234},{"date":"2018-05-22","close":41.5059},{"date":"2018-05-23","close":41.2318},{"date":"2018-05-24","close":41.0556},{"date":"2018-05-25","close":40.8403},{"date":"2018-05-29","close":40.3704},{"date":"2018-05-30","close":40.6053},{"date":"2018-05-31","close":40.4193},{"date":"2018-06-01","close":40.8794},{"date":"2018-06-04","close":41.1731},{"date":"2018-06-05","close":41.3982},{"date":"2018-06-06","close":41.6038},{"date":"2018-06-07","close":41.4766},{"date":"2018-06-08","close":41.5157},{"date":"2018-06-11","close":41.7409},{"date":"2018-06-12","close":41.6821},{"date":"2018-06-13","close":41.4863},{"date":"2018-06-14","close":41.3199},{"date":"2018-06-15","close":40.6836},{"date":"2018-06-18","close":40.4193},{"date":"2018-06-19","close":39.7439},{"date":"2018-06-20","close":39.9886},{"date":"2018-06-21","close":39.6949},{"date":"2018-06-22","close":39.7243},{"date":"2018-06-25","close":38.8629},{"date":"2018-06-26","close":39.225},{"date":"2018-06-27","close":38.9216},{"date":"2018-06-28","close":39.0195},{"date":"2018-06-29","close":39.1565},{"date":"2018-07-02","close":39.0586},{"date":"2018-07-03","close":39.0684},{"date":"2018-07-05","close":38.9607},{"date":"2018-07-06","close":39.4306},{"date":"2018-07-09","close":39.7732},{"date":"2018-07-10","close":40.1844},{"date":"2018-07-11","close":39.3327},{"date":"2018-07-12","close":39.7928},{"date":"2018-07-13","close":39.8613},{"date":"2018-07-16","close":39.7145},{"date":"2018-07-17","close":39.6362},{"date":"2018-07-18","close":39.7341},{"date":"2018-07-19","close":39.7537},{"date":"2018-07-20","close":39.6949},{"date":"2018-07-23","close":39.5481},{"date":"2018-07-24","close":39.6264},{"date":"2018-07-25","close":40.1746},{"date":"2018-07-26","close":40.5564},{"date":"2018-07-27","close":40.3997},{"date":"2018-07-30","close":39.9788},{"date":"2018-07-31","close":39.969},{"date":"2018-08-01","close":39.9592},{"date":"2018-08-02","close":39.9201},{"date":"2018-08-03","close":39.8613},{"date":"2018-08-06","close":39.783},{"date":"2018-08-07","close":39.9299},{"date":"2018-08-08","close":40.2627},{"date":"2018-08-09","close":40.3508},{"date":"2018-08-10","close":39.8516},{"date":"2018-08-13","close":39.3817},{"date":"2018-08-14","close":39.7047},{"date":"2018-08-15","close":38.9412},{"date":"2018-08-16","close":39.225},{"date":"2018-08-17","close":39.4796},{"date":"2018-08-20","close":39.7537},{"date":"2018-08-21","close":40.3018},{"date":"2018-08-22","close":40.4878},{"date":"2018-08-23","close":40.4193},{"date":"2018-08-24","close":40.5955},{"date":"2018-08-27","close":41.2122},{"date":"2018-08-28","close":41.6821},{"date":"2018-08-29","close":41.9464},{"date":"2018-08-30","close":41.7604},{"date":"2018-08-31","close":41.7506},{"date":"2018-09-04","close":41.1535},{"date":"2018-09-05","close":40.6641},{"date":"2018-09-06","close":40.4878},{"date":"2018-09-07","close":40.1257},{"date":"2018-09-10","close":40.3018},{"date":"2018-09-11","close":40.3116},{"date":"2018-09-12","close":40.1354},{"date":"2018-09-13","close":40.4585},{"date":"2018-09-14","close":41.0263},{"date":"2018-09-17","close":40.8305},{"date":"2018-09-18","close":41.3395},{"date":"2018-09-19","close":41.3297},{"date":"2018-09-20","close":41.6234},{"date":"2018-09-21","close":41.8779},{"date":"2018-09-24","close":41.6625},{"date":"2018-09-25","close":41.4668},{"date":"2018-09-26","close":41.1144},{"date":"2018-09-27","close":41.0263},{"date":"2018-09-28","close":40.9675},{"date":"2018-10-01","close":41.2122},{"date":"2018-10-02","close":40.9479},{"date":"2018-10-03","close":40.8109},{"date":"2018-10-04","close":40.0473},{"date":"2018-10-05","close":39.1565},{"date":"2018-10-08","close":38.7356},{"date":"2018-10-09","close":38.1972},{"date":"2018-10-10","close":36.4841},{"date":"2018-10-11","close":35.8184},{"date":"2018-10-12","close":36.6211},{"date":"2018-10-15","close":36.4645},{"date":"2018-10-16","close":37.7077},{"date":"2018-10-17","close":37.6294},{"date":"2018-10-18","close":36.5624},{"date":"2018-10-19","close":36.21},{"date":"2018-10-22","close":36.347},{"date":"2018-10-23","close":35.8478},{"date":"2018-10-24","close":34.3011},{"date":"2018-10-25","close":34.7514},{"date":"2018-10-26","close":34.262},{"date":"2018-10-29","close":33.8802},{"date":"2018-10-30","close":34.9668},{"date":"2018-10-31","close":35.5541},{"date":"2018-11-01","close":36.3177},{"date":"2018-11-02","close":37.1204},{"date":"2018-11-05","close":36.7778},{"date":"2018-11-06","close":36.954},{"date":"2018-11-07","close":37.5707},{"date":"2018-11-08","close":37.1008},{"date":"2018-11-09","close":36.2589},{"date":"2018-11-12","close":35.3779},{"date":"2018-11-13","close":35.4856},{"date":"2018-11-14","close":35.4856},{"date":"2018-11-15","close":35.9065},{"date":"2018-11-16","close":35.7401},{"date":"2018-11-19","close":35.0353},{"date":"2018-11-20","close":34.3501},{"date":"2018-11-21","close":34.9374},{"date":"2018-11-23","close":34.5556},{"date":"2018-11-26","close":35.2702},{"date":"2018-11-27","close":35.1038},{"date":"2018-11-28","close":36.2687},{"date":"2018-11-29","close":36.1806},{"date":"2018-11-30","close":36.1904},{"date":"2018-12-03","close":37.14},{"date":"2018-12-04","close":35.4562},{"date":"2018-12-06","close":34.908},{"date":"2018-12-07","close":33.9487},{"date":"2018-12-10","close":33.8704},{"date":"2018-12-11","close":33.704},{"date":"2018-12-12","close":34.3109},{"date":"2018-12-13","close":33.9389},{"date":"2018-12-14","close":33.2831},{"date":"2018-12-17","close":32.5293},{"date":"2018-12-18","close":32.7642},{"date":"2018-12-19","close":32.3139},{"date":"2018-12-20","close":31.6581},{"date":"2018-12-21","close":30.9141},{"date":"2018-12-24","close":30.3255},{"date":"2018-12-26","close":31.5243},{"date":"2018-12-27","close":31.5735},{"date":"2018-12-28","close":31.77},{"date":"2018-12-31","close":31.9862},{"date":"2019-01-02","close":32.0746},{"date":"2019-01-03","close":31.0133},{"date":"2019-01-04","close":32.2122},{"date":"2019-01-07","close":32.733},{"date":"2019-01-08","close":33.1556},{"date":"2019-01-09","close":33.7059},{"date":"2019-01-10","close":33.8533},{"date":"2019-01-11","close":33.7059},{"date":"2019-01-14","close":33.4602},{"date":"2019-01-15","close":33.981},{"date":"2019-01-16","close":34.1677},{"date":"2019-01-17","close":34.3348},{"date":"2019-01-18","close":35.0325},{"date":"2019-01-22","close":34.1579},{"date":"2019-01-23","close":34.1776},{"date":"2019-01-24","close":34.7573},{"date":"2019-01-25","close":35.5337},{"date":"2019-01-28","close":35.1602},{"date":"2019-01-29","close":34.9342},{"date":"2019-01-30","close":35.5533},{"date":"2019-01-31","close":35.8481},{"date":"2019-02-01","close":35.8285},{"date":"2019-02-04","close":36.0938},{"date":"2019-02-05","close":36.4279},{"date":"2019-02-06","close":36.4868},{"date":"2019-02-07","close":35.8874},{"date":"2019-02-08","close":35.7007},{"date":"2019-02-11","close":35.8678},{"date":"2019-02-12","close":36.8897},{"date":"2019-02-13","close":37.1354},{"date":"2019-02-14","close":37.1158},{"date":"2019-02-15","close":37.725},{"date":"2019-02-19","close":38.0493},{"date":"2019-02-20","close":38.2164},{"date":"2019-02-21","close":37.9609},{"date":"2019-02-22","close":38.1279},{"date":"2019-02-25","close":38.5308},{"date":"2019-02-26","close":38.3539},{"date":"2019-02-27","close":38.1869},{"date":"2019-02-28","close":37.9117},{"date":"2019-03-01","close":38.1869},{"date":"2019-03-04","close":38.2851},{"date":"2019-03-05","close":38.1967},{"date":"2019-03-06","close":37.8626},{"date":"2019-03-07","close":36.9192},{"date":"2019-03-08","close":36.7423},{"date":"2019-03-11","close":37.3811},{"date":"2019-03-12","close":37.5383},{"date":"2019-03-13","close":37.6857},{"date":"2019-03-14","close":37.499},{"date":"2019-03-15","close":37.8822},{"date":"2019-03-18","close":38.0984},{"date":"2019-03-19","close":38.2753},{"date":"2019-03-20","close":38.1279},{"date":"2019-03-21","close":38.5406},{"date":"2019-03-22","close":37.5285},{"date":"2019-03-25","close":37.4204},{"date":"2019-03-26","close":37.9019},{"date":"2019-03-27","close":37.5285},{"date":"2019-03-28","close":37.784},{"date":"2019-03-29","close":38.0591},{"date":"2019-04-01","close":38.8944},{"date":"2019-04-02","close":39.0909},{"date":"2019-04-03","close":39.6609},{"date":"2019-04-04","close":39.6412},{"date":"2019-04-05","close":40.1228},{"date":"2019-04-08","close":40.1129},{"date":"2019-04-09","close":39.7985},{"date":"2019-04-10","close":40.0638},{"date":"2019-04-11","close":39.9655},{"date":"2019-04-12","close":40.3881},{"date":"2019-04-15","close":40.5551},{"date":"2019-04-16","close":40.8794},{"date":"2019-04-17","close":40.9875},{"date":"2019-04-18","close":40.9973},{"date":"2019-04-22","close":41.0465},{"date":"2019-04-23","close":41.2725},{"date":"2019-04-24","close":41.0858},{"date":"2019-04-25","close":40.7418},{"date":"2019-04-26","close":40.7418},{"date":"2019-04-29","close":40.8205},{"date":"2019-04-30","close":40.8893},{"date":"2019-05-01","close":40.5257},{"date":"2019-05-02","close":40.3979},{"date":"2019-05-03","close":41.076},{"date":"2019-05-06","close":40.3193},{"date":"2019-05-07","close":39.2089},{"date":"2019-05-08","close":39.0025},{"date":"2019-05-09","close":38.4817},{"date":"2019-05-10","close":38.7667},{"date":"2019-05-13","close":37.0568},{"date":"2019-05-14","close":37.5383},{"date":"2019-05-15","close":37.8724},{"date":"2019-05-16","close":37.8724},{"date":"2019-05-17","close":37.2042},{"date":"2019-05-20","close":36.3296},{"date":"2019-05-21","close":36.9094},{"date":"2019-05-22","close":36.5851},{"date":"2019-05-23","close":35.6516},{"date":"2019-05-24","close":35.9365},{"date":"2019-05-28","close":35.799},{"date":"2019-05-29","close":35.6123},{"date":"2019-05-30","close":35.9857},{"date":"2019-05-31","close":35.3764},{"date":"2019-06-03","close":35.3764},{"date":"2019-06-04","close":36.4672},{"date":"2019-06-05","close":36.7129},{"date":"2019-06-06","close":36.5458},{"date":"2019-06-07","close":37.1551},{"date":"2019-06-10","close":37.5678},{"date":"2019-06-11","close":37.7742},{"date":"2019-06-12","close":37.3811},{"date":"2019-06-13","close":37.4695},{"date":"2019-06-14","close":37.0273},{"date":"2019-06-17","close":37.1649},{"date":"2019-06-18","close":37.7643},{"date":"2019-06-19","close":38.1771},{"date":"2019-06-20","close":38.806},{"date":"2019-06-21","close":38.5701},{"date":"2019-06-24","close":38.3343},{"date":"2019-06-25","close":37.9805},{"date":"2019-06-26","close":38.1869},{"date":"2019-06-27","close":38.688},{"date":"2019-06-28","close":39.2482},{"date":"2019-07-01","close":39.7985},{"date":"2019-07-02","close":39.3956},{"date":"2019-07-03","close":39.3857},{"date":"2019-07-05","close":39.0123},{"date":"2019-07-08","close":38.5996},{"date":"2019-07-09","close":38.3136},{"date":"2019-07-10","close":38.3146},{"date":"2019-07-11","close":37.951},{"date":"2019-07-12","close":37.9412},{"date":"2019-07-15","close":38.01},{"date":"2019-07-16","close":37.8331},{"date":"2019-07-17","close":37.7152},{"date":"2019-07-18","close":37.5874},{"date":"2019-07-19","close":37.6268},{"date":"2019-07-22","close":37.9707},{"date":"2019-07-23","close":38.521},{"date":"2019-07-24","close":39.0713},{"date":"2019-07-25","close":38.236},{"date":"2019-07-26","close":38.3638},{"date":"2019-07-29","close":38.1378},{"date":"2019-07-30","close":38.0788},{"date":"2019-07-31","close":37.5481},{"date":"2019-08-01","close":36.8996},{"date":"2019-08-02","close":36.0348},{"date":"2019-08-05","close":34.7082},{"date":"2019-08-06","close":35.3568},{"date":"2019-08-07","close":35.3175},{"date":"2019-08-08","close":36.1626},{"date":"2019-08-09","close":35.3862},{"date":"2019-08-12","close":34.9342},{"date":"2019-08-13","close":35.6614},{"date":"2019-08-14","close":34.3937},{"date":"2019-08-15","close":34.3937},{"date":"2019-08-16","close":35.1701},{"date":"2019-08-19","close":35.5926},{"date":"2019-08-20","close":35.3666},{"date":"2019-08-21","close":35.8186},{"date":"2019-08-22","close":35.74},{"date":"2019-08-23","close":34.7279},{"date":"2019-08-26","close":34.9539},{"date":"2019-08-27","close":34.7868},{"date":"2019-08-28","close":34.9047},{"date":"2019-08-29","close":35.5238},{"date":"2019-08-30","close":35.7793},{"date":"2019-09-03","close":35.2782},{"date":"2019-09-04","close":35.9169},{"date":"2019-09-05","close":36.8701},{"date":"2019-09-06","close":36.9684},{"date":"2019-09-09","close":37.44},{"date":"2019-09-10","close":37.7742},{"date":"2019-09-11","close":38.4031},{"date":"2019-09-12","close":38.7077},{"date":"2019-09-13","close":38.8354},{"date":"2019-09-16","close":38.6684},{"date":"2019-09-17","close":38.5013},{"date":"2019-09-18","close":38.4915},{"date":"2019-09-19","close":38.5112},{"date":"2019-09-20","close":37.9903},{"date":"2019-09-23","close":37.9805},{"date":"2019-09-24","close":37.4106},{"date":"2019-09-25","close":37.5481},{"date":"2019-09-26","close":37.558},{"date":"2019-09-27","close":37.2828},{"date":"2019-09-30","close":37.6857},{"date":"2019-10-01","close":37.0666},{"date":"2019-10-02","close":36.2313},{"date":"2019-10-03","close":36.6736},{"date":"2019-10-04","close":37.0568},{"date":"2019-10-07","close":36.9094},{"date":"2019-10-08","close":36.0152},{"date":"2019-10-09","close":36.4279},{"date":"2019-10-10","close":36.5065},{"date":"2019-10-11","close":37.5088},{"date":"2019-10-14","close":37.3811},{"date":"2019-10-15","close":38.0297},{"date":"2019-10-16","close":37.9805},{"date":"2019-10-17","close":38.1476},{"date":"2019-10-18","close":38.0984},{"date":"2019-10-21","close":38.3146},{"date":"2019-10-22","close":38.0395},{"date":"2019-10-23","close":38.2262},{"date":"2019-10-24","close":38.6684},{"date":"2019-10-25","close":38.747},{"date":"2019-10-28","close":39.3563},{"date":"2019-10-29","close":39.1499},{"date":"2019-10-30","close":39.1696},{"date":"2019-10-31","close":38.8158},{"date":"2019-11-01","close":39.5823},{"date":"2019-11-04","close":40.0736},{"date":"2019-11-05","close":40.2603},{"date":"2019-11-06","close":39.8869},{"date":"2019-11-07","close":40.2996},{"date":"2019-11-08","close":40.2309},{"date":"2019-11-11","close":40.2309},{"date":"2019-11-12","close":40.1326},{"date":"2019-11-13","close":40.0441},{"date":"2019-11-14","close":40.0147},{"date":"2019-11-15","close":40.3291},{"date":"2019-11-18","close":40.0147},{"date":"2019-11-19","close":39.9852},{"date":"2019-11-20","close":39.7985},{"date":"2019-11-21","close":39.8771},{"date":"2019-11-22","close":39.9459},{"date":"2019-11-25","close":40.6337},{"date":"2019-11-26","close":40.6731},{"date":"2019-11-27","close":40.8303},{"date":"2019-11-29","close":40.4667},{"date":"2019-12-02","close":40.0343},{"date":"2019-12-03","close":39.9066},{"date":"2019-12-04","close":40.2603},{"date":"2019-12-05","close":40.2505},{"date":"2019-12-06","close":40.791},{"date":"2019-12-09","close":40.4765},{"date":"2019-12-10","close":40.4962},{"date":"2019-12-11","close":40.8303},{"date":"2019-12-12","close":41.4592},{"date":"2019-12-13","close":41.5378},{"date":"2019-12-16","close":41.8523},{"date":"2019-12-17","close":41.6754},{"date":"2019-12-18","close":41.5378},{"date":"2019-12-19","close":41.5673},{"date":"2019-12-20","close":41.4101},{"date":"2019-12-23","close":41.6754},{"date":"2019-12-24","close":41.6616},{"date":"2019-12-26","close":41.7898},{"date":"2019-12-27","close":41.7306},{"date":"2019-12-30","close":41.2769},{"date":"2019-12-31","close":41.4249},{"date":"2020-01-02","close":42.0265},{"date":"2020-01-03","close":41.5235},{"date":"2020-01-06","close":41.5925},{"date":"2020-01-07","close":41.632},{"date":"2020-01-08","close":41.8687},{"date":"2020-01-09","close":42.1449},{"date":"2020-01-10","close":42.283},{"date":"2020-01-13","close":42.7564},{"date":"2020-01-14","close":42.7761},{"date":"2020-01-15","close":42.4605},{"date":"2020-01-16","close":42.9832},{"date":"2020-01-17","close":43.1312},{"date":"2020-01-21","close":42.8451},{"date":"2020-01-22","close":42.9142},{"date":"2020-01-23","close":43.2002},{"date":"2020-01-24","close":42.8649},{"date":"2020-01-27","close":41.7109},{"date":"2020-01-28","close":42.135},{"date":"2020-01-29","close":41.9082},{"date":"2020-01-30","close":41.6616},{"date":"2020-01-31","close":40.695},{"date":"2020-02-03","close":41.1191},{"date":"2020-02-04","close":42.135},{"date":"2020-02-05","close":42.5788},{"date":"2020-02-06","close":42.7662},{"date":"2020-02-07","close":41.8786},{"date":"2020-02-10","close":42.2731},{"date":"2020-02-11","close":42.8451},{"date":"2020-02-12","close":43.3975},{"date":"2020-02-13","close":43.1706},{"date":"2020-02-14","close":43.0424},{"date":"2020-02-18","close":42.5098},{"date":"2020-02-19","close":42.7761},{"date":"2020-02-20","close":42.6873},{"date":"2020-02-21","close":42.0758},{"date":"2020-02-24","close":40.1427},{"date":"2020-02-25","close":39.255},{"date":"2020-02-26","close":39.3734},{"date":"2020-02-27","close":37.9728},{"date":"2020-02-28","close":37.8939},{"date":"2020-03-02","close":38.8605},{"date":"2020-03-03","close":38.2292},{"date":"2020-03-04","close":39.1761},{"date":"2020-03-05","close":37.8643},{"date":"2020-03-06","close":37.2331},{"date":"2020-03-09","close":34.3333},{"date":"2020-03-10","close":35.8029},{"date":"2020-03-11","close":33.9092},{"date":"2020-03-12","close":30.2599},{"date":"2020-03-13","close":32.2719},{"date":"2020-03-16","close":28.6719},{"date":"2020-03-17","close":30.7826},{"date":"2020-03-18","close":28.8692},{"date":"2020-03-19","close":29.3919},{"date":"2020-03-20","close":28.958},{"date":"2020-03-23","close":28.5634},{"date":"2020-03-24","close":31.4336},{"date":"2020-03-25","close":31.9761},{"date":"2020-03-26","close":33.6824},{"date":"2020-03-27","close":32.6369},{"date":"2020-03-30","close":33.3963},{"date":"2020-03-31","close":33.13},{"date":"2020-04-01","close":31.4533},{"date":"2020-04-02","close":31.8873},{"date":"2020-04-03","close":31.0884},{"date":"2020-04-06","close":33.7021},{"date":"2020-04-07","close":33.7021},{"date":"2020-04-08","close":34.5207},{"date":"2020-04-09","close":35.0237},{"date":"2020-04-13","close":34.7081},{"date":"2020-04-14","close":35.8029},{"date":"2020-04-15","close":34.7081},{"date":"2020-04-16","close":34.9152},{"date":"2020-04-17","close":35.9016},{"date":"2020-04-20","close":35.6648},{"date":"2020-04-21","close":34.787},{"date":"2020-04-22","close":35.5859},{"date":"2020-04-23","close":35.6944},{"date":"2020-04-24","close":36.0692},{"date":"2020-04-27","close":37.2824},{"date":"2020-04-28","close":37.7755},{"date":"2020-04-29","close":39.1761},{"date":"2020-04-30","close":38.2391},{"date":"2020-05-01","close":37.0851},{"date":"2020-05-04","close":37.0062},{"date":"2020-05-05","close":37.6769},{"date":"2020-05-06","close":37.8446},{"date":"2020-05-07","close":38.5942},{"date":"2020-05-08","close":39.3536},{"date":"2020-05-11","close":39.4621},{"date":"2020-05-12","close":38.6632},{"date":"2020-05-13","close":38.249},{"date":"2020-05-14","close":37.9925},{"date":"2020-05-15","close":38.1602},{"date":"2020-05-18","close":39.9454},{"date":"2020-05-19","close":39.8172},{"date":"2020-05-20","close":40.7345},{"date":"2020-05-21","close":40.4682},{"date":"2020-05-22","close":40.5471},{"date":"2020-05-26","close":41.8588},{"date":"2020-05-27","close":42.1054},{"date":"2020-05-28","close":42.1646},{"date":"2020-05-29","close":42.0068},{"date":"2020-06-01","close":42.7465},{"date":"2020-06-02","close":43.2495},{"date":"2020-06-03","close":44.0682},{"date":"2020-06-04","close":43.6046},{"date":"2020-06-05","close":44.5317},{"date":"2020-06-08","close":44.4824},{"date":"2020-06-09","close":43.9695},{"date":"2020-06-10","close":43.8512},{"date":"2020-06-11","close":41.1388},{"date":"2020-06-12","close":41.5827},{"date":"2020-06-15","close":41.8588},{"date":"2020-06-16","close":42.5887},{"date":"2020-06-17","close":42.6577},{"date":"2020-06-18","close":42.352},{"date":"2020-06-19","close":42.3224},{"date":"2020-06-22","close":42.7958},{"date":"2020-06-23","close":42.9142},{"date":"2020-06-24","close":41.9575},{"date":"2020-06-25","close":42.6183},{"date":"2020-06-26","close":41.8983},{"date":"2020-06-29","close":42.4704},{"date":"2020-06-30","close":42.8945},{"date":"2020-07-01","close":42.8254},{"date":"2020-07-02","close":42.9832},{"date":"2020-07-06","close":44.1964},{"date":"2020-07-07","close":43.5257},{"date":"2020-07-08","close":43.9399},{"date":"2020-07-09","close":43.7427},{"date":"2020-07-10","close":43.8709},{"date":"2020-07-13","close":43.4271},{"date":"2020-07-14","close":44.0583},{"date":"2020-07-15","close":44.946},{"date":"2020-07-16","close":44.4726},{"date":"2020-07-17","close":44.9263},{"date":"2020-07-20","close":45.3405},{"date":"2020-07-21","close":45.3997},{"date":"2020-07-22","close":45.4884},{"date":"2020-07-23","close":45.3208},{"date":"2020-07-24","close":44.6797},{"date":"2020-07-27","close":45.6364},{"date":"2020-07-28","close":45.232},{"date":"2020-07-29","close":45.952},{"date":"2020-07-30","close":45.7153},{"date":"2020-07-31","close":45.1235},{"date":"2020-08-03","close":46.2085},{"date":"2020-08-04","close":46.3071},{"date":"2020-08-05","close":46.8101},{"date":"2020-08-06","close":46.7608},{"date":"2020-08-07","close":46.5044},{"date":"2020-08-10","close":46.5734},{"date":"2020-08-11","close":46.5142},{"date":"2020-08-12","close":47.3427},{"date":"2020-08-13","close":47.2539},{"date":"2020-08-14","close":47.0271},{"date":"2020-08-17","close":47.54},{"date":"2020-08-18","close":47.4315},{"date":"2020-08-19","close":46.9876},{"date":"2020-08-20","close":46.5438},{"date":"2020-08-21","close":46.4057},{"date":"2020-08-24","close":46.889},{"date":"2020-08-25","close":47.1849},{"date":"2020-08-26","close":47.6386},{"date":"2020-08-27","close":47.1553},{"date":"2020-08-28","close":47.6879},{"date":"2020-08-31","close":47.6386},{"date":"2020-09-01","close":48.1318},{"date":"2020-09-02","close":48.9997},{"date":"2020-09-03","close":47.0764},{"date":"2020-09-04","close":46.6523},{"date":"2020-09-08","close":45.9717},{"date":"2020-09-09","close":46.8496},{"date":"2020-09-10","close":46.3761},{"date":"2020-09-11","close":46.6622},{"date":"2020-09-14","close":47.4019},{"date":"2020-09-15","close":47.9148},{"date":"2020-09-16","close":47.7668},{"date":"2020-09-17","close":47.54},{"date":"2020-09-18","close":47.5202},{"date":"2020-09-21","close":46.3465},{"date":"2020-09-22","close":46.3169},{"date":"2020-09-23","close":45.7646},{"date":"2020-09-24","close":45.6463},{"date":"2020-09-25","close":46.2183},{"date":"2020-09-28","close":47.0863},{"date":"2020-09-29","close":47.3624},{"date":"2020-09-30","close":47.4907},{"date":"2020-10-01","close":48.0528},{"date":"2020-10-02","close":47.609},{"date":"2020-10-05","close":48.3586},{"date":"2020-10-06","close":48.0923},{"date":"2020-10-07","close":48.9898},{"date":"2020-10-08","close":49.3252},{"date":"2020-10-09","close":49.9663},{"date":"2020-10-12","close":50.3214},{"date":"2020-10-13","close":50.1241},{"date":"2020-10-14","close":50.1142},{"date":"2020-10-15","close":50.0353},{"date":"2020-10-16","close":50.1537},{"date":"2020-10-19","close":49.8578},{"date":"2020-10-20","close":49.9761},{"date":"2020-10-21","close":49.8183},{"date":"2020-10-22","close":50.0452},{"date":"2020-10-23","close":50.0748},{"date":"2020-10-26","close":48.8123},{"date":"2020-10-27","close":48.8123},{"date":"2020-10-28","close":47.4907},{"date":"2020-10-29","close":48.1712},{"date":"2020-10-30","close":47.5597},{"date":"2020-11-02","close":48.0627},{"date":"2020-11-03","close":49.3745},{"date":"2020-11-04","close":49.9466},{"date":"2020-11-05","close":51.2485},{"date":"2020-11-06","close":51.2386},{"date":"2020-11-09","close":52.2742},{"date":"2020-11-10","close":51.6923},{"date":"2020-11-11","close":52.363},{"date":"2020-11-12","close":51.643},{"date":"2020-11-13","close":52.3827},{"date":"2020-11-16","close":53.1816},{"date":"2020-11-17","close":53.0534},{"date":"2020-11-18","close":52.7279},{"date":"2020-11-19","close":53.3296},{"date":"2020-11-20","close":53.6748},{"date":"2020-11-23","close":53.951},{"date":"2020-11-24","close":54.809},{"date":"2020-11-25","close":54.7696},{"date":"2020-11-27","close":55.5981},{"date":"2020-11-30","close":55.2726},{"date":"2020-12-01","close":56.2786},{"date":"2020-12-02","close":56.3773},{"date":"2020-12-03","close":56.4463},{"date":"2020-12-04","close":57.403},{"date":"2020-12-07","close":56.9691},{"date":"2020-12-08","close":57.4622},{"date":"2020-12-09","close":57.2649},{"date":"2020-12-10","close":57.3636},{"date":"2020-12-11","close":57.0578},{"date":"2020-12-14","close":57.4523},{"date":"2020-12-15","close":58.34},{"date":"2020-12-16","close":58.3597},{"date":"2020-12-17","close":59.0206},{"date":"2020-12-18","close":59.3165},{"date":"2020-12-21","close":59.0304},{"date":"2020-12-22","close":59.494},{"date":"2020-12-23","close":59.9181},{"date":"2020-12-24","close":59.8195},{"date":"2020-12-28","close":59.9568},{"date":"2020-12-29","close":59.8481},{"date":"2020-12-30","close":60.2928},{"date":"2020-12-31","close":60.1743},{"date":"2021-01-04","close":60.0853},{"date":"2021-01-05","close":61.2811},{"date":"2021-01-06","close":61.8839},{"date":"2021-01-07","close":64.0482},{"date":"2021-01-08","close":64.5423},{"date":"2021-01-11","close":64.651},{"date":"2021-01-12","close":64.7498},{"date":"2021-01-13","close":64.8289},{"date":"2021-01-14","close":66.2124},{"date":"2021-01-15","close":64.5127},{"date":"2021-01-19","close":65.6393},{"date":"2021-01-20","close":66.4101},{"date":"2021-01-21","close":66.7461},{"date":"2021-01-22","close":66.5781},{"date":"2021-01-25","close":66.9536},{"date":"2021-01-26","close":66.667},{"date":"2021-01-27","close":65.8863},{"date":"2021-01-28","close":65.4713},{"date":"2021-01-29","close":63.7023},{"date":"2021-02-01","close":65.5009},{"date":"2021-02-02","close":66.6176},{"date":"2021-02-03","close":66.7164},{"date":"2021-02-04","close":67.1414},{"date":"2021-02-05","close":67.8628},{"date":"2021-02-08","close":69.276},{"date":"2021-02-09","close":70.0271},{"date":"2021-02-10","close":69.5527},{"date":"2021-02-11","close":70.0765},{"date":"2021-02-12","close":70.709},{"date":"2021-02-16","close":70.4322},{"date":"2021-02-17","close":69.4341},{"date":"2021-02-18","close":68.2779},{"date":"2021-02-19","close":69.0092},{"date":"2021-02-22","close":67.507},{"date":"2021-02-23","close":66.1136},{"date":"2021-02-24","close":66.7757},{"date":"2021-02-25","close":64.8091},{"date":"2021-02-26","close":64.4336},{"date":"2021-03-01","close":66.1433},{"date":"2021-03-02","close":64.7597},{"date":"2021-03-03","close":63.2477},{"date":"2021-03-04","close":61.0637},{"date":"2021-03-05","close":61.5776},{"date":"2021-03-08","close":60.2731},{"date":"2021-03-09","close":61.8839},{"date":"2021-03-10","close":62.0519},{"date":"2021-03-11","close":63.7221},{"date":"2021-03-12","close":63.643},{"date":"2021-03-15","close":64.3743},{"date":"2021-03-16","close":63.8703},{"date":"2021-03-17","close":64.2952},{"date":"2021-03-18","close":63.2576},{"date":"2021-03-19","close":63.5046},{"date":"2021-03-22","close":63.3366},{"date":"2021-03-23","close":61.8839},{"date":"2021-03-24","close":60.8364},{"date":"2021-03-25","close":61.5776},{"date":"2021-03-26","close":62.467},{"date":"2021-03-29","close":61.7851},{"date":"2021-03-30","close":61.963},{"date":"2021-03-31","close":62.7635},{"date":"2021-04-01","close":64.0679},{"date":"2021-04-05","close":64.9277},{"date":"2021-04-06","close":64.5917},{"date":"2021-04-07","close":63.8802},{"date":"2021-04-08","close":64.6411},{"date":"2021-04-09","close":64.9475},{"date":"2021-04-12","close":63.9197},{"date":"2021-04-13","close":64.4435},{"date":"2021-04-14","close":64.1668},{"date":"2021-04-15","close":64.8487},{"date":"2021-04-16","close":64.9376},{"date":"2021-04-19","close":64.147},{"date":"2021-04-20","close":63.1489},{"date":"2021-04-21","close":64.0679},{"date":"2021-04-22","close":64.1371},{"date":"2021-04-23","close":65.1748},{"date":"2021-04-26","close":66.0741},{"date":"2021-04-27","close":65.6294},{"date":"2021-04-28","close":65.6195},{"date":"2021-04-29","close":65.1056},{"date":"2021-04-30","close":63.9296},{"date":"2021-05-03","close":63.5541},{"date":"2021-05-04","close":61.9926},{"date":"2021-05-05","close":62.2595},{"date":"2021-05-06","close":62.1705},{"date":"2021-05-07","close":63.1588},{"date":"2021-05-10","close":61.6665},{"date":"2021-05-11","close":61.3799},{"date":"2021-05-12","close":59.0674},{"date":"2021-05-13","close":59.4825},{"date":"2021-05-14","close":61.0637},{"date":"2021-05-17","close":60.3126},{"date":"2021-05-18","close":60.8067},{"date":"2021-05-19","close":60.3126},{"date":"2021-05-20","close":61.4195},{"date":"2021-05-21","close":61.627},{"date":"2021-05-24","close":62.1409},{"date":"2021-05-25","close":62.1013},{"date":"2021-05-26","close":62.4769},{"date":"2021-05-27","close":62.8623},{"date":"2021-05-28","close":63.1489},{"date":"2021-06-01","close":63.2675},{"date":"2021-06-02","close":63.3268},{"date":"2021-06-03","close":62.6251},{"date":"2021-06-04","close":63.5343},{"date":"2021-06-07","close":63.6331},{"date":"2021-06-08","close":63.5343},{"date":"2021-06-09","close":63.1192},{"date":"2021-06-10","close":63.2279},{"date":"2021-06-11","close":63.4651},{"date":"2021-06-14","close":63.7319},{"date":"2021-06-15","close":63.5639},{"date":"2021-06-16","close":63.2971},{"date":"2021-06-17","close":63.2279},{"date":"2021-06-18","close":62.2792},{"date":"2021-06-21","close":63.1093},{"date":"2021-06-22","close":63.5541},{"date":"2021-06-23","close":63.5244},{"date":"2021-06-24","close":64.3051},{"date":"2021-06-25","close":64.7004},{"date":"2021-06-28","close":64.7894},{"date":"2021-06-29","close":64.8882},{"date":"2021-06-30","close":64.4435},{"date":"2021-07-01","close":64.2557},{"date":"2021-07-02","close":64.404},{"date":"2021-07-06","close":64.3051},{"date":"2021-07-07","close":64.147},{"date":"2021-07-08","close":63.5343},{"date":"2021-07-09","close":64.6906},{"date":"2021-07-12","close":64.9376},{"date":"2021-07-13","close":64.3941},{"date":"2021-07-14","close":64.0778},{"date":"2021-07-15","close":63.4058},{"date":"2021-07-16","close":62.9117},{"date":"2021-07-19","close":61.9729},{"date":"2021-07-20","close":63.1093},{"date":"2021-07-21","close":64.1767},{"date":"2021-07-22","close":64.1272},{"date":"2021-07-23","close":64.5423},{"date":"2021-07-26","close":64.3348},{"date":"2021-07-27","close":63.5145},{"date":"2021-07-28","close":64.2557},{"date":"2021-07-29","close":64.9771},{"date":"2021-07-30","close":65.0167},{"date":"2021-08-02","close":65.412},{"date":"2021-08-03","close":65.8764},{"date":"2021-08-04","close":65.8567},{"date":"2021-08-05","close":66.4496},{"date":"2021-08-06","close":65.9456},{"date":"2021-08-09","close":65.8171},{"date":"2021-08-10","close":65.7776},{"date":"2021-08-11","close":66.1433},{"date":"2021-08-12","close":66.0148},{"date":"2021-08-13","close":65.748},{"date":"2021-08-16","close":65.3329},{"date":"2021-08-17","close":64.2854},{"date":"2021-08-18","close":64.0976},{"date":"2021-08-19","close":63.5936},{"date":"2021-08-20","close":63.9691},{"date":"2021-08-23","close":65.1847},{"date":"2021-08-24","close":65.6986},{"date":"2021-08-25","close":65.7677},{"date":"2021-08-26","close":65.3131},{"date":"2021-08-27","close":66.2619},{"date":"2021-08-30","close":66.3014},{"date":"2021-08-31","close":66.5484},{"date":"2021-09-01","close":67.5169},{"date":"2021-09-02","close":68.2581},{"date":"2021-09-03","close":68.7918},{"date":"2021-09-07","close":68.9598},{"date":"2021-09-08","close":68.2482},{"date":"2021-09-09","close":68.6336},{"date":"2021-09-10","close":68.2581},{"date":"2021-09-13","close":68.4953},{"date":"2021-09-14","close":68.2383},{"date":"2021-09-15","close":68.7226},{"date":"2021-09-16","close":68.7423},{"date":"2021-09-17","close":68.0901},{"date":"2021-09-20","close":66.4101},{"date":"2021-09-21","close":66.8054},{"date":"2021-09-22","close":67.2007},{"date":"2021-09-23","close":68.1198},{"date":"2021-09-24","close":67.4181},{"date":"2021-09-27","close":66.5583},{"date":"2021-09-28","close":64.4138},{"date":"2021-09-29","close":63.9395},{"date":"2021-09-30","close":63.6529},{"date":"2021-10-01","close":63.475},{"date":"2021-10-04","close":61.9037},{"date":"2021-10-05","close":62.5658},{"date":"2021-10-06","close":62.1903},{"date":"2021-10-07","close":63.3564},{"date":"2021-10-08","close":62.8821},{"date":"2021-10-11","close":62.5065},{"date":"2021-10-12","close":62.4275},{"date":"2021-10-13","close":63.139},{"date":"2021-10-14","close":64.3743},{"date":"2021-10-15","close":65.0957},{"date":"2021-10-18","close":65.1056},{"date":"2021-10-19","close":66.1334},{"date":"2021-10-20","close":66.252},{"date":"2021-10-21","close":66.1433},{"date":"2021-10-22","close":66.0741},{"date":"2021-10-25","close":66.588},{"date":"2021-10-26","close":66.6077},{"date":"2021-10-27","close":66.0247},{"date":"2021-10-28","close":67.4972},{"date":"2021-10-29","close":67.6355},{"date":"2021-11-01","close":68.9499},{"date":"2021-11-02","close":69.3254},{"date":"2021-11-03","close":70.5805},{"date":"2021-11-04","close":71.292},{"date":"2021-11-05","close":70.7188},{"date":"2021-11-08","close":70.9066},{"date":"2021-11-09","close":70.5508},{"date":"2021-11-10","close":69.2068},{"date":"2021-11-11","close":69.5922},{"date":"2021-11-12","close":70.0666},{"date":"2021-11-15","close":70.0073},{"date":"2021-11-16","close":70.5508},{"date":"2021-11-17","close":70.3137},{"date":"2021-11-18","close":70.205},{"date":"2021-11-19","close":70.1555},{"date":"2021-11-22","close":69.3847},{"date":"2021-11-23","close":68.6238},{"date":"2021-11-24","close":68.436},{"date":"2021-11-26","close":66.8054},{"date":"2021-11-29","close":67.6948},{"date":"2021-11-30","close":67.171},{"date":"2021-12-01","close":66.6571},{"date":"2021-12-02","close":67.5169},{"date":"2021-12-03","close":66.5386},{"date":"2021-12-06","close":67.1216},{"date":"2021-12-07","close":69.0685},{"date":"2021-12-08","close":69.5824},{"date":"2021-12-09","close":68.3767},{"date":"2021-12-10","close":68.268},{"date":"2021-12-13","close":67.9122},{"date":"2021-12-14","close":66.924},{"date":"2021-12-15","close":68.4854},{"date":"2021-12-16","close":67.5565},{"date":"2021-12-17","close":67.596},{"date":"2021-12-20","close":66.6275},{"date":"2021-12-21","close":67.9814},{"date":"2021-12-22","close":68.7226},{"date":"2021-12-23","close":69.2266},{"date":"2021-12-27","close":70.1061},{"date":"2021-12-28","close":69.8814},{"date":"2021-12-29","close":69.8022},{"date":"2021-12-30","close":69.4953},{"date":"2021-12-31","close":69.4062},{"date":"2022-01-03","close":69.5547},{"date":"2022-01-04","close":69.4557},{"date":"2022-01-05","close":67.4362},{"date":"2022-01-06","close":67.2976},{"date":"2022-01-07","close":66.3175},{"date":"2022-01-10","close":65.7236},{"date":"2022-01-11","close":66.8719},{"date":"2022-01-12","close":67.3471},{"date":"2022-01-13","close":65.8127},{"date":"2022-01-14","close":65.387},{"date":"2022-01-18","close":63.6743},{"date":"2022-01-19","close":63.2091},{"date":"2022-01-20","close":62.7141},{"date":"2022-01-21","close":61.3677},{"date":"2022-01-24","close":61.3182},{"date":"2022-01-25","close":60.1699},{"date":"2022-01-26","close":59.7442},{"date":"2022-01-27","close":58.5265},{"date":"2022-01-28","close":59.3284},{"date":"2022-01-31","close":61.4568},{"date":"2022-02-01","close":61.8726},{"date":"2022-02-02","close":62.1498},{"date":"2022-02-03","close":60.3481},{"date":"2022-02-04","close":60.7738},{"date":"2022-02-07","close":60.6253},{"date":"2022-02-08","close":61.0905},{"date":"2022-02-09","close":62.8428},{"date":"2022-02-10","close":61.6251},{"date":"2022-02-11","close":60.1996},{"date":"2022-02-14","close":59.5561},{"date":"2022-02-15","close":61.338},{"date":"2022-02-16","close":61.3677},{"date":"2022-02-17","close":59.6749},{"date":"2022-02-18","close":58.9324},{"date":"2022-02-22","close":58.0712},{"date":"2022-02-23","close":57.0713},{"date":"2022-02-24","close":57.9524},{"date":"2022-02-25","close":59.4373},{"date":"2022-02-28","close":59.2294},{"date":"2022-03-01","close":57.794},{"date":"2022-03-02","close":58.8136},{"date":"2022-03-03","close":57.7049},{"date":"2022-03-04","close":55.9625},{"date":"2022-03-07","close":53.9222},{"date":"2022-03-08","close":53.9628},{"date":"2022-03-09","close":55.8041},{"date":"2022-03-10","close":55.2696},{"date":"2022-03-11","close":54.2301},{"date":"2022-03-14","close":53.3985},{"date":"2022-03-15","close":54.2994},{"date":"2022-03-16","close":56.5961},{"date":"2022-03-17","close":57.8831},{"date":"2022-03-18","close":58.9819},{"date":"2022-03-21","close":58.3483},{"date":"2022-03-22","close":58.8235},{"date":"2022-03-23","close":57.5663},{"date":"2022-03-24","close":58.3582},{"date":"2022-03-25","close":57.5663},{"date":"2022-03-28","close":57.7346},{"date":"2022-03-29","close":59.6749},{"date":"2022-03-30","close":58.6354},{"date":"2022-03-31","close":57.7049},{"date":"2022-04-01","close":57.9326},{"date":"2022-04-04","close":58.5166},{"date":"2022-04-05","close":56.8337},{"date":"2022-04-06","close":55.2102},{"date":"2022-04-07","close":55.1607},{"date":"2022-04-08","close":54.537},{"date":"2022-04-11","close":53.2599},{"date":"2022-04-12","close":52.8343},{"date":"2022-04-13","close":53.7054},{"date":"2022-04-14","close":52.963},{"date":"2022-04-18","close":52.3591},{"date":"2022-04-19","close":53.448},{"date":"2022-04-20","close":53.5569},{"date":"2022-04-21","close":52.8541},{"date":"2022-04-22","close":51.2305},{"date":"2022-04-25","close":51.5315},{"date":"2022-04-26","close":49.5674},{"date":"2022-04-27","close":49.6961},{"date":"2022-04-28","close":50.7355},{"date":"2022-04-29","close":49.8347},{"date":"2022-05-02","close":50.0723},{"date":"2022-05-03","close":50.2208},{"date":"2022-05-04","close":51.4879},{"date":"2022-05-05","close":49.1813},{"date":"2022-05-06","close":48.221},{"date":"2022-05-09","close":46.1817},{"date":"2022-05-10","close":46.6074},{"date":"2022-05-11","close":45.6669},{"date":"2022-05-12","close":46.053},{"date":"2022-05-13","close":48.023},{"date":"2022-05-16","close":47.538},{"date":"2022-05-17","close":48.8942},{"date":"2022-05-18","close":47.1816},{"date":"2022-05-19","close":47.9082},{"date":"2022-05-20","close":48.023},{"date":"2022-05-23","close":48.5477},{"date":"2022-05-24","close":47.6172},{"date":"2022-05-25","close":47.9735},{"date":"2022-05-26","close":48.8249},{"date":"2022-05-27","close":50.2307},{"date":"2022-05-31","close":50.2208},{"date":"2022-06-01","close":49.6961},{"date":"2022-06-02","close":51.3295},{"date":"2022-06-03","close":50.1911},{"date":"2022-06-06","close":50.3594},{"date":"2022-06-07","close":50.8543},{"date":"2022-06-08","close":50.2703},{"date":"2022-06-09","close":49.0526},{"date":"2022-06-10","close":47.538},{"date":"2022-06-13","close":45.1918},{"date":"2022-06-14","close":44.8651},{"date":"2022-06-15","close":45.8352},{"date":"2022-06-16","close":44.0731},{"date":"2022-06-17","close":44.3701},{"date":"2022-06-21","close":44.9443},{"date":"2022-06-22","close":44.6572},{"date":"2022-06-23","close":45.0334},{"date":"2022-06-24","close":46.4985},{"date":"2022-06-27","close":46.3401},{"date":"2022-06-28","close":45.5877},{"date":"2022-06-29","close":45.0334},{"date":"2022-06-30","close":44.4988},{"date":"2022-07-01","close":44.7265},{"date":"2022-07-05","close":44.6869},{"date":"2022-07-06","close":44.5285},{"date":"2022-07-07","close":45.8154},{"date":"2022-07-08","close":46.3005},{"date":"2022-07-11","close":44.9641},{"date":"2022-07-12","close":44.2909},{"date":"2022-07-13","close":44.2513},{"date":"2022-07-14","close":43.9444},{"date":"2022-07-15","close":45.0631},{"date":"2022-07-18","close":45.0928},{"date":"2022-07-19","close":46.746},{"date":"2022-07-20","close":47.6271},{"date":"2022-07-21","close":48.5576},{"date":"2022-07-22","close":47.9636},{"date":"2022-07-25","close":47.6469},{"date":"2022-07-26","close":46.7856},{"date":"2022-07-27","close":48.6269},{"date":"2022-07-28","close":49.4783},{"date":"2022-07-29","close":50.1614},{"date":"2022-08-01","close":50.5475},{"date":"2022-08-02","close":49.7456},{"date":"2022-08-03","close":50.5672},{"date":"2022-08-04","close":50.7949},{"date":"2022-08-05","close":50.5574},{"date":"2022-08-08","close":50.5177},{"date":"2022-08-09","close":49.3496},{"date":"2022-08-10","close":51.4087},{"date":"2022-08-11","close":51.4879},{"date":"2022-08-12","close":52.1809},{"date":"2022-08-15","close":52.3294},{"date":"2022-08-16","close":51.973},{"date":"2022-08-17","close":51.1315},{"date":"2022-08-18","close":51.3097},{"date":"2022-08-19","close":49.9238},{"date":"2022-08-22","close":48.3299},{"date":"2022-08-23","close":48.3596},{"date":"2022-08-24","close":48.7457},{"date":"2022-08-25","close":49.3892},{"date":"2022-08-26","close":47.6766},{"date":"2022-08-29","close":47.1816},{"date":"2022-08-30","close":46.7262},{"date":"2022-08-31","close":46.4688},{"date":"2022-09-01","close":45.5877},{"date":"2022-09-02","close":45.1027},{"date":"2022-09-06","close":44.8354},{"date":"2022-09-07","close":45.6273},{"date":"2022-09-08","close":45.9441},{"date":"2022-09-09","close":47.1321},{"date":"2022-09-12","close":47.5677},{"date":"2022-09-13","close":45.4095},{"date":"2022-09-14","close":45.5283},{"date":"2022-09-15","close":44.6869},{"date":"2022-09-16","close":44.1127},{"date":"2022-09-19","close":44.3503},{"date":"2022-09-20","close":43.6969},{"date":"2022-09-21","close":43.1722},{"date":"2022-09-22","close":42.41},{"date":"2022-09-23","close":41.42},{"date":"2022-09-26","close":40.9943},{"date":"2022-09-27","close":40.9646},{"date":"2022-09-28","close":42.0932},{"date":"2022-09-29","close":41.1923},{"date":"2022-09-30","close":40.9151},{"date":"2022-10-03","close":42.0635},{"date":"2022-10-04","close":44.0533},{"date":"2022-10-05","close":43.7959},{"date":"2022-10-06","close":43.5088},{"date":"2022-10-07","close":41.9942},{"date":"2022-10-10","close":41.4299},{"date":"2022-10-11","close":40.7468},{"date":"2022-10-12","close":40.5092},{"date":"2022-10-13","close":41.3507},{"date":"2022-10-14","close":40.1727},{"date":"2022-10-17","close":41.4101},{"date":"2022-10-18","close":41.9744},{"date":"2022-10-19","close":41.4002},{"date":"2022-10-20","close":41.2814},{"date":"2022-10-21","close":42.1229},{"date":"2022-10-24","close":42.2516},{"date":"2022-10-25","close":43.7167},{"date":"2022-10-26","close":43.7662},{"date":"2022-10-27","close":43.4098},{"date":"2022-10-28","close":44.0236},{"date":"2022-10-31","close":43.6474},{"date":"2022-11-01","close":43.8949},{"date":"2022-11-02","close":42.509},{"date":"2022-11-03","close":42.1625},{"date":"2022-11-04","close":43.4593},{"date":"2022-11-07","close":43.9741},{"date":"2022-11-08","close":44.4889},{"date":"2022-11-09","close":43.5682},{"date":"2022-11-10","close":46.8549},{"date":"2022-11-11","close":48.6863},{"date":"2022-11-14","close":48.0428},{"date":"2022-11-15","close":48.6269},{"date":"2022-11-16","close":47.7063},{"date":"2022-11-17","close":47.34},{"date":"2022-11-18","close":47.1915},{"date":"2022-11-21","close":46.6668},{"date":"2022-11-22","close":47.2806},{"date":"2022-11-23","close":48.0626},{"date":"2022-11-25","close":48.1121},{"date":"2022-11-28","close":47.0529},{"date":"2022-11-29","close":46.5876},{"date":"2022-11-30","close":48.3101},{"date":"2022-12-01","close":48.914},{"date":"2022-12-02","close":49.1516},{"date":"2022-12-05","close":47.9636},{"date":"2022-12-06","close":47.0925},{"date":"2022-12-07","close":47.0925},{"date":"2022-12-08","close":47.8053},{"date":"2022-12-09","close":47.6766},{"date":"2022-12-12","close":48.1319},{"date":"2022-12-13","close":48.9635},{"date":"2022-12-14","close":48.6269},{"date":"2022-12-15","close":46.944},{"date":"2022-12-16","close":46.6272},{"date":"2022-12-19","close":46.0332},{"date":"2022-12-20","close":45.9936},{"date":"2022-12-21","close":46.449},{"date":"2022-12-22","close":45.7461},{"date":"2022-12-23","close":45.6471},{"date":"2022-12-27","close":45.4887},{"date":"2022-12-28","close":44.8453},{"date":"2022-12-29","close":46.053},{"date":"2022-12-30","close":45.8649},{"date":"2023-01-03","close":46.1025},{"date":"2023-01-04","close":46.8549},{"date":"2023-01-05","close":46.251},{"date":"2023-01-06","close":47.5083},{"date":"2023-01-09","close":48.3695},{"date":"2023-01-10","close":48.7061},{"date":"2023-01-11","close":49.3991},{"date":"2023-01-12","close":49.9931},{"date":"2023-01-13","close":50.3099},{"date":"2023-01-17","close":50.7652},{"date":"2023-01-18","close":50.587},{"date":"2023-01-19","close":50.0228},{"date":"2023-01-20","close":50.8543},{"date":"2023-01-23","close":51.8344},{"date":"2023-01-24","close":51.6859},{"date":"2023-01-25","close":51.6661},{"date":"2023-01-26","close":52.0819},{"date":"2023-01-27","close":52.468},{"date":"2023-01-30","close":51.8344},{"date":"2023-01-31","close":52.6165},{"date":"2023-02-01","close":53.9133},{"date":"2023-02-02","close":54.8043},{"date":"2023-02-03","close":54.0123},{"date":"2023-02-06","close":53.0422},{"date":"2023-02-07","close":53.7846},{"date":"2023-02-08","close":53.2698},{"date":"2023-02-09","close":52.9135},{"date":"2023-02-10","close":52.4284},{"date":"2023-02-13","close":52.8937},{"date":"2023-02-14","close":53.3094},{"date":"2023-02-15","close":53.6757},{"date":"2023-02-16","close":52.9432},{"date":"2023-02-17","close":52.4977},{"date":"2023-02-21","close":51.3394},{"date":"2023-02-22","close":51.3691},{"date":"2023-02-23","close":52.0027},{"date":"2023-02-24","close":51.3691},{"date":"2023-02-27","close":51.9829},{"date":"2023-02-28","close":51.9235},{"date":"2023-03-01","close":52.2403},{"date":"2023-03-02","close":52.4383},{"date":"2023-03-03","close":53.4084},{"date":"2023-03-06","close":53.151},{"date":"2023-03-07","close":52.4482},{"date":"2023-03-08","close":52.9927},{"date":"2023-03-09","close":52.171},{"date":"2023-03-10","close":51.181},{"date":"2023-03-13","close":51.1513},{"date":"2023-03-14","close":51.5968},{"date":"2023-03-15","close":50.597},{"date":"2023-03-16","close":51.6364},{"date":"2023-03-17","close":50.8048},{"date":"2023-03-20","close":51.3691},{"date":"2023-03-21","close":52.0522},{"date":"2023-03-22","close":51.5374},{"date":"2023-03-23","close":51.973},{"date":"2023-03-24","close":51.8344},{"date":"2023-03-27","close":52.1314},{"date":"2023-03-28","close":51.775},{"date":"2023-03-29","close":52.8046},{"date":"2023-03-30","close":53.4282},{"date":"2023-03-31","close":54.1707},{"date":"2023-04-03","close":54.0519},{"date":"2023-04-04","close":53.5173},{"date":"2023-04-05","close":52.4086},{"date":"2023-04-06","close":52.1611},{"date":"2023-04-10","close":52.5076},{"date":"2023-04-11","close":52.8838},{"date":"2023-04-12","close":52.864},{"date":"2023-04-13","close":53.5767},{"date":"2023-04-14","close":53.3391},{"date":"2023-04-17","close":53.3787},{"date":"2023-04-18","close":53.4084},{"date":"2023-04-19","close":53.25},{"date":"2023-04-20","close":53.0224},{"date":"2023-04-21","close":53.1906},{"date":"2023-04-24","close":53.1609},{"date":"2023-04-25","close":51.9136},{"date":"2023-04-26","close":51.6958},{"date":"2023-04-27","close":52.6066},{"date":"2023-04-28","close":52.8541},{"date":"2023-05-01","close":52.9531},{"date":"2023-05-02","close":52.4779},{"date":"2023-05-03","close":52.765},{"date":"2023-05-04","close":52.5274},{"date":"2023-05-05","close":53.0719},{"date":"2023-05-08","close":53.0817},{"date":"2023-05-09","close":52.6759},{"date":"2023-05-10","close":52.7155},{"date":"2023-05-11","close":52.4284},{"date":"2023-05-12","close":52.2601},{"date":"2023-05-15","close":52.8343},{"date":"2023-05-16","close":52.468},{"date":"2023-05-17","close":53.2599},{"date":"2023-05-18","close":54.0024},{"date":"2023-05-19","close":54.2301},{"date":"2023-05-22","close":54.7251},{"date":"2023-05-23","close":53.6757},{"date":"2023-05-24","close":53.0224},{"date":"2023-05-25","close":53.8341},{"date":"2023-05-26","close":54.6954},{"date":"2023-05-30","close":54.8934},{"date":"2023-05-31","close":53.9628},{"date":"2023-06-01","close":54.7548},{"date":"2023-06-02","close":55.7843},{"date":"2023-06-05","close":55.9427},{"date":"2023-06-06","close":56.4278},{"date":"2023-06-07","close":56.0714},{"date":"2023-06-08","close":56.2694},{"date":"2023-06-09","close":56.3882},{"date":"2023-06-12","close":57.2396},{"date":"2023-06-13","close":58.0811},{"date":"2023-06-14","close":58.2692},{"date":"2023-06-15","close":58.774},{"date":"2023-06-16","close":58.5166},{"date":"2023-06-20","close":57.6455},{"date":"2023-06-21","close":57.3881},{"date":"2023-06-22","close":57.3089},{"date":"2023-06-23","close":56.0417},{"date":"2023-06-26","close":55.8239},{"date":"2023-06-27","close":56.6159},{"date":"2023-06-28","close":56.9525},{"date":"2023-06-29","close":57.2099},{"date":"2023-06-30","close":57.9722},{"date":"2023-07-03","close":57.992},{"date":"2023-07-05","close":56.9327},{"date":"2023-07-06","close":56.0615},{"date":"2023-07-07","close":56.4674},{"date":"2023-07-10","close":57.4079},{"date":"2023-07-11","close":57.7742},{"date":"2023-07-12","close":58.477},{"date":"2023-07-13","close":59.2492},{"date":"2023-07-14","close":58.477},{"date":"2023-07-17","close":58.8532},{"date":"2023-07-18","close":59.4472},{"date":"2023-07-19","close":59.3977},{"date":"2023-07-20","close":58.0019},{"date":"2023-07-21","close":57.9821},{"date":"2023-07-24","close":57.9029},{"date":"2023-07-25","close":58.1603},{"date":"2023-07-26","close":58.378},{"date":"2023-07-27","close":57.8732},{"date":"2023-07-28","close":58.3483},{"date":"2023-07-31","close":58.5265},{"date":"2023-08-01","close":57.2891},{"date":"2023-08-02","close":56.0516},{"date":"2023-08-03","close":55.6656},{"date":"2023-08-04","close":55.527},{"date":"2023-08-07","close":55.8239},{"date":"2023-08-08","close":54.9627},{"date":"2023-08-09","close":54.6954},{"date":"2023-08-10","close":54.7053},{"date":"2023-08-11","close":54.24},{"date":"2023-08-14","close":54.2499},{"date":"2023-08-15","close":53.4678},{"date":"2023-08-16","close":52.7353},{"date":"2023-08-17","close":52.0621},{"date":"2023-08-18","close":51.9928},{"date":"2023-08-21","close":51.9928},{"date":"2023-08-22","close":51.8047},{"date":"2023-08-23","close":52.7353},{"date":"2023-08-24","close":51.9532},{"date":"2023-08-25","close":52.2799},{"date":"2023-08-28","close":52.7848},{"date":"2023-08-29","close":53.7351},{"date":"2023-08-30","close":53.9529},{"date":"2023-08-31","close":54.0717},{"date":"2023-09-01","close":54.2103},{"date":"2023-09-05","close":53.7648},{"date":"2023-09-06","close":53.4579},{"date":"2023-09-07","close":52.4977},{"date":"2023-09-08","close":51.9433},{"date":"2023-09-11","close":52.1314},{"date":"2023-09-12","close":51.6364},{"date":"2023-09-13","close":51.4285},{"date":"2023-09-14","close":51.8245},{"date":"2023-09-15","close":51.478},{"date":"2023-09-18","close":51.4087},{"date":"2023-09-19","close":51.1909},{"date":"2023-09-20","close":50.6563},{"date":"2023-09-21","close":49.4189},{"date":"2023-09-22","close":49.5179},{"date":"2023-09-25","close":49.5575},{"date":"2023-09-26","close":48.6863},{"date":"2023-09-27","close":49.013},{"date":"2023-09-28","close":49.7159},{"date":"2023-09-29","close":49.8545},{"date":"2023-10-02","close":49.3892},{"date":"2023-10-03","close":48.4685},{"date":"2023-10-04","close":48.7259},{"date":"2023-10-05","close":48.7556},{"date":"2023-10-06","close":49.3001},{"date":"2023-10-09","close":49.1021},{"date":"2023-10-10","close":49.7258},{"date":"2023-10-11","close":49.7555},{"date":"2023-10-12","close":49.3892},{"date":"2023-10-13","close":48.6962},{"date":"2023-10-16","close":49.112},{"date":"2023-10-17","close":49.2209},{"date":"2023-10-18","close":48.122},{"date":"2023-10-19","close":47.538},{"date":"2023-10-20","close":46.7559},{"date":"2023-10-23","close":46.449},{"date":"2023-10-24","close":46.7262},{"date":"2023-10-25","close":45.657},{"date":"2023-10-26","close":45.2908},{"date":"2023-10-27","close":45.0512},{"date":"2023-10-30","close":45.3502},{"date":"2023-10-31","close":45.6966},{"date":"2023-11-01","close":45.8253},{"date":"2023-11-02","close":46.8054},{"date":"2023-11-03","close":48.1022},{"date":"2023-11-06","close":48.0824},{"date":"2023-11-07","close":47.835},{"date":"2023-11-08","close":47.8449},{"date":"2023-11-09","close":47.5479},{"date":"2023-11-10","close":48.0329},{"date":"2023-11-13","close":48.0428},{"date":"2023-11-14","close":50.0129},{"date":"2023-11-15","close":50.2604},{"date":"2023-11-16","close":49.9337},{"date":"2023-11-17","close":50.5177},{"date":"2023-11-20","close":51.0721},{"date":"2023-11-21","close":51.0523},{"date":"2023-11-22","close":51.2305},{"date":"2023-11-24","close":51.478},{"date":"2023-11-27","close":51.2998},{"date":"2023-11-28","close":51.2503},{"date":"2023-11-29","close":51.8542},{"date":"2023-11-30","close":51.8146},{"date":"2023-12-01","close":52.6561},{"date":"2023-12-04","close":52.171},{"date":"2023-12-05","close":51.6661},{"date":"2023-12-06","close":51.8245},{"date":"2023-12-07","close":52.1314},{"date":"2023-12-08","close":52.3492},{"date":"2023-12-11","close":52.9333},{"date":"2023-12-12","close":53.0323},{"date":"2023-12-13","close":54.0618},{"date":"2023-12-14","close":55.2597},{"date":"2023-12-15","close":55.4478},{"date":"2023-12-18","close":55.3092},{"date":"2023-12-19","close":56.21},{"date":"2023-12-20","close":55.2696},{"date":"2023-12-21","close":56.2694},{"date":"2023-12-22","close":56.2694},{"date":"2023-12-26","close":57.0697},{"date":"2023-12-27","close":57.1093},{"date":"2023-12-28","close":57.0994},{"date":"2023-12-29","close":56.7528},{"date":"2024-01-02","close":55.4553},{"date":"2024-01-03","close":53.9201},{"date":"2024-01-04","close":53.7517},{"date":"2024-01-05","close":53.8607},{"date":"2024-01-08","close":54.9204},{"date":"2024-01-09","close":54.6332},{"date":"2024-01-10","close":55.0591},{"date":"2024-01-11","close":55.2077},{"date":"2024-01-12","close":55.2671},{"date":"2024-01-16","close":54.5639},{"date":"2024-01-17","close":53.6031},{"date":"2024-01-18","close":54.1776},{"date":"2024-01-19","close":54.6629},{"date":"2024-01-22","close":55.3562},{"date":"2024-01-23","close":55.5642},{"date":"2024-01-24","close":55.3661},{"date":"2024-01-25","close":55.6038},{"date":"2024-01-26","close":55.6336},{"date":"2024-01-29","close":56.0892},{"date":"2024-01-30","close":55.5642},{"date":"2024-01-31","close":54.4252},{"date":"2024-02-01","close":55.2176},{"date":"2024-02-02","close":55.1185},{"date":"2024-02-05","close":54.346},{"date":"2024-02-06","close":54.6134},{"date":"2024-02-07","close":54.6827},{"date":"2024-02-08","close":54.8808},{"date":"2024-02-09","close":55.5444},{"date":"2024-02-12","close":55.7326},{"date":"2024-02-13","close":54.2568},{"date":"2024-02-14","close":55.2869},{"date":"2024-02-15","close":55.8416},{"date":"2024-02-16","close":55.5543},{"date":"2024-02-20","close":55.7029},{"date":"2024-02-21","close":55.3166},{"date":"2024-02-22","close":56.2774},{"date":"2024-02-23","close":56.0396},{"date":"2024-02-26","close":56.3368},{"date":"2024-02-27","close":56.8617},{"date":"2024-02-28","close":56.4556},{"date":"2024-02-29","close":56.8617},{"date":"2024-03-01","close":57.7333},{"date":"2024-03-04","close":57.5947},{"date":"2024-03-05","close":56.8617},{"date":"2024-03-06","close":57.7531},{"date":"2024-03-07","close":58.6148},{"date":"2024-03-08","close":58.2781},{"date":"2024-03-11","close":57.7135},{"date":"2024-03-12","close":58.2583},{"date":"2024-03-13","close":57.664},{"date":"2024-03-14","close":56.8716},{"date":"2024-03-15","close":56.8518},{"date":"2024-03-18","close":56.9608},{"date":"2024-03-19","close":57.0202},{"date":"2024-03-20","close":57.6739},{"date":"2024-03-21","close":58.0602},{"date":"2024-03-22","close":57.9116},{"date":"2024-03-25","close":57.6739},{"date":"2024-03-26","close":57.4956},{"date":"2024-03-27","close":57.971},{"date":"2024-03-28","close":58.08},{"date":"2024-04-01","close":57.5649},{"date":"2024-04-02","close":56.7429},{"date":"2024-04-03","close":56.8221},{"date":"2024-04-04","close":56.0},{"date":"2024-04-05","close":56.1684},{"date":"2024-04-08","close":56.2476},{"date":"2024-04-09","close":56.8221},{"date":"2024-04-10","close":55.7623},{"date":"2024-04-11","close":56.0793},{"date":"2024-04-12","close":54.8115},{"date":"2024-04-15","close":54.1578},{"date":"2024-04-16","close":53.6527},{"date":"2024-04-17","close":53.2367},{"date":"2024-04-18","close":53.1079},{"date":"2024-04-19","close":52.5929},{"date":"2024-04-22","close":53.0485},{"date":"2024-04-23","close":53.8111},{"date":"2024-04-24","close":53.8607},{"date":"2024-04-25","close":53.3357},{"date":"2024-04-26","close":54.1677},{"date":"2024-04-29","close":54.6629},{"date":"2024-04-30","close":53.93},{"date":"2024-05-01","close":53.8507},{"date":"2024-05-02","close":54.8016},{"date":"2024-05-03","close":55.3067},{"date":"2024-05-06","close":55.901},{"date":"2024-05-07","close":55.9703},{"date":"2024-05-08","close":56.0396},{"date":"2024-05-09","close":56.5745},{"date":"2024-05-10","close":56.3467},{"date":"2024-05-13","close":56.1387},{"date":"2024-05-14","close":56.525},{"date":"2024-05-15","close":57.0895},{"date":"2024-05-16","close":56.6636},{"date":"2024-05-17","close":56.5151},{"date":"2024-05-20","close":56.9112},{"date":"2024-05-21","close":56.3863},{"date":"2024-05-22","close":56.1783},{"date":"2024-05-23","close":55.693},{"date":"2024-05-24","close":56.2179},{"date":"2024-05-28","close":56.0991},{"date":"2024-05-29","close":54.8808},{"date":"2024-05-30","close":54.8214},{"date":"2024-05-31","close":55.2275},{"date":"2024-06-03","close":55.376},{"date":"2024-06-04","close":55.1383},{"date":"2024-06-05","close":55.9406},{"date":"2024-06-06","close":55.7623},{"date":"2024-06-07","close":54.9898},{"date":"2024-06-10","close":55.2324},{"date":"2024-06-11","close":54.7025},{"date":"2024-06-12","close":55.6237},{"date":"2024-06-13","close":54.9997},{"date":"2024-06-14","close":54.4054},{"date":"2024-06-17","close":54.7025},{"date":"2024-06-18","close":55.0393},{"date":"2024-06-20","close":54.5639},{"date":"2024-06-21","close":54.2766},{"date":"2024-06-24","close":54.2271},{"date":"2024-06-25","close":54.1182},{"date":"2024-06-26","close":54.029},{"date":"2024-06-27","close":54.4054},{"date":"2024-06-28","close":54.5738},{"date":"2024-07-01","close":54.1677},{"date":"2024-07-02","close":54.4549},{"date":"2024-07-03","close":54.9799},{"date":"2024-07-05","close":55.3067},{"date":"2024-07-08","close":55.4553},{"date":"2024-07-09","close":54.9501},{"date":"2024-07-10","close":55.6534},{"date":"2024-07-11","close":56.3665},{"date":"2024-07-12","close":57.2777},{"date":"2024-07-15","close":57.1192},{"date":"2024-07-16","close":58.0899},{"date":"2024-07-17","close":56.6537},{"date":"2024-07-18","close":55.7326},{"date":"2024-07-19","close":55.3661},{"date":"2024-07-22","close":56.1684},{"date":"2024-07-23","close":56.0099},{"date":"2024-07-24","close":54.5738},{"date":"2024-07-25","close":54.0984},{"date":"2024-07-26","close":54.7719},{"date":"2024-07-29","close":54.4549},{"date":"2024-07-30","close":54.2667},{"date":"2024-07-31","close":55.3562},{"date":"2024-08-01","close":53.4843},{"date":"2024-08-02","close":51.6024},{"date":"2024-08-05","close":50.0771},{"date":"2024-08-06","close":50.8497},{"date":"2024-08-07","close":50.4337},{"date":"2024-08-08","close":51.9392},{"date":"2024-08-09","close":51.7312},{"date":"2024-08-12","close":51.7114},{"date":"2024-08-13","close":52.6325},{"date":"2024-08-14","close":52.4146},{"date":"2024-08-15","close":53.3258},{"date":"2024-08-16","close":53.5338},{"date":"2024-08-19","close":54.2172},{"date":"2024-08-20","close":54.029},{"date":"2024-08-21","close":54.7521},{"date":"2024-08-22","close":53.93},{"date":"2024-08-23","close":55.0393},{"date":"2024-08-26","close":54.5044},{"date":"2024-08-27","close":54.6827},{"date":"2024-08-28","close":54.1974},{"date":"2024-08-29","close":54.5144},{"date":"2024-08-30","close":54.9402},{"date":"2024-09-03","close":52.8801},{"date":"2024-09-04","close":52.6226},{"date":"2024-09-05","close":52.4443},{"date":"2024-09-06","close":51.1963},{"date":"2024-09-09","close":51.8798},{"date":"2024-09-10","close":51.8897},{"date":"2024-09-11","close":52.6424},{"date":"2024-09-12","close":53.098},{"date":"2024-09-13","close":53.4546},{"date":"2024-09-16","close":53.6824},{"date":"2024-09-17","close":53.8507},{"date":"2024-09-18","close":53.6824},{"date":"2024-09-19","close":55.0393},{"date":"2024-09-20","close":54.7323},{"date":"2024-09-23","close":54.653},{"date":"2024-09-24","close":54.9601},{"date":"2024-09-25","close":54.9105},{"date":"2024-09-26","close":56.8617},{"date":"2024-09-27","close":56.7825},{"date":"2024-09-30","close":56.525},{"date":"2024-10-01","close":55.6831},{"date":"2024-10-02","close":56.1526},{"date":"2024-10-03","close":55.5939},{"date":"2024-10-04","close":56.3665},{"date":"2024-10-07","close":56.1783},{"date":"2024-10-08","close":55.901},{"date":"2024-10-09","close":56.0892},{"date":"2024-10-10","close":56.1585},{"date":"2024-10-11","close":56.624},{"date":"2024-10-14","close":56.8716},{"date":"2024-10-15","close":55.7623},{"date":"2024-10-16","close":55.6336},{"date":"2024-10-17","close":55.5444},{"date":"2024-10-18","close":55.9406},{"date":"2024-10-21","close":55.584},{"date":"2024-10-22","close":55.0789},{"date":"2024-10-23","close":54.5342},{"date":"2024-10-24","close":54.6728},{"date":"2024-10-25","close":54.7124},{"date":"2024-10-28","close":55.4652},{"date":"2024-10-29","close":55.7524},{"date":"2024-10-30","close":55.8217},{"date":"2024-10-31","close":54.653},{"date":"2024-11-01","close":55.1978},{"date":"2024-11-04","close":55.2968},{"date":"2024-11-05","close":56.0297},{"date":"2024-11-06","close":57.2975},{"date":"2024-11-07","close":58.0404},{"date":"2024-11-08","close":57.4461},{"date":"2024-11-11","close":57.6937},{"date":"2024-11-12","close":56.6735},{"date":"2024-11-13","close":56.3269},{"date":"2024-11-14","close":55.6732},{"date":"2024-11-15","close":54.97},{"date":"2024-11-18","close":55.1185},{"date":"2024-11-19","close":55.901},{"date":"2024-11-20","close":55.6732},{"date":"2024-11-21","close":56.3764},{"date":"2024-11-22","close":57.0598},{"date":"2024-11-25","close":57.5847},{"date":"2024-11-26","close":57.0697},{"date":"2024-11-27","close":56.3467},{"date":"2024-11-29","close":57.0499},{"date":"2024-12-02","close":57.1192},{"date":"2024-12-03","close":57.248},{"date":"2024-12-04","close":57.7432},{"date":"2024-12-05","close":57.5352},{"date":"2024-12-06","close":57.8522},{"date":"2024-12-09","close":58.0304},{"date":"2024-12-10","close":57.4857},{"date":"2024-12-11","close":57.9413},{"date":"2024-12-12","close":57.5748},{"date":"2024-12-13","close":57.1688},{"date":"2024-12-16","close":57.1787},{"date":"2024-12-17","close":56.8122},{"date":"2024-12-18","close":55.3265},{"date":"2024-12-19","close":55.2275},{"date":"2024-12-20","close":55.6831},{"date":"2024-12-23","close":56.208},{"date":"2024-12-24","close":56.6339},{"date":"2024-12-26","close":57.139},{"date":"2024-12-27","close":56.7429},{"date":"2024-12-30","close":56.0647},{"date":"2024-12-31","close":56.0249},{"date":"2025-01-02","close":56.005},{"date":"2025-01-03","close":56.9211},{"date":"2025-01-06","close":57.6879},{"date":"2025-01-07","close":57.1103},{"date":"2025-01-08","close":57.0217},{"date":"2025-01-10","close":56.0249},{"date":"2025-01-13","close":55.6166},{"date":"2025-01-14","close":55.6763},{"date":"2025-01-15","close":56.7419},{"date":"2025-01-16","close":57.2497},{"date":"2025-01-17","close":58.0165},{"date":"2025-01-21","close":59.8787},{"date":"2025-01-22","close":60.0679},{"date":"2025-01-23","close":60.297},{"date":"2025-01-24","close":60.6355},{"date":"2025-01-27","close":58.614},{"date":"2025-01-28","close":59.2015},{"date":"2025-01-29","close":58.6937},{"date":"2025-01-30","close":58.9725},{"date":"2025-01-31","close":58.8729},{"date":"2025-02-03","close":57.7775},{"date":"2025-02-04","close":58.9227},{"date":"2025-02-05","close":59.6198},{"date":"2025-02-06","close":59.5202},{"date":"2025-02-07","close":58.8132},{"date":"2025-02-10","close":59.7592},{"date":"2025-02-11","close":59.5899},{"date":"2025-02-12","close":59.2812},{"date":"2025-02-13","close":59.5501},{"date":"2025-02-14","close":59.2314},{"date":"2025-02-18","close":59.9783},{"date":"2025-02-19","close":59.9882},{"date":"2025-02-20","close":59.7592},{"date":"2025-02-21","close":58.7335},{"date":"2025-02-24","close":58.0862},{"date":"2025-02-25","close":58.0962},{"date":"2025-02-26","close":58.3451},{"date":"2025-02-27","close":56.702},{"date":"2025-02-28","close":56.2938},{"date":"2025-03-03","close":55.1585},{"date":"2025-03-04","close":54.8896},{"date":"2025-03-05","close":56.4232},{"date":"2025-03-06","close":55.517},{"date":"2025-03-07","close":56.4332},{"date":"2025-03-10","close":54.4017},{"date":"2025-03-11","close":53.9436},{"date":"2025-03-12","close":54.3917},{"date":"2025-03-13","close":53.4357},{"date":"2025-03-14","close":55.0191},{"date":"2025-03-17","close":55.7859},{"date":"2025-03-18","close":55.3178},{"date":"2025-03-19","close":55.6166},{"date":"2025-03-20","close":55.0988},{"date":"2025-03-21","close":54.5411},{"date":"2025-03-24","close":55.1386},{"date":"2025-03-25","close":54.9992},{"date":"2025-03-26","close":54.0731},{"date":"2025-03-27","close":53.625},{"date":"2025-03-28","close":52.0715},{"date":"2025-03-31","close":51.2848},{"date":"2025-04-01","close":51.2549},{"date":"2025-04-02","close":51.8126},{"date":"2025-04-03","close":48.4965},{"date":"2025-04-04","close":45.2601},{"date":"2025-04-07","close":44.5729},{"date":"2025-04-08","close":43.7066},{"date":"2025-04-09","close":48.1778},{"date":"2025-04-10","close":46.2858},{"date":"2025-04-11","close":47.3114},{"date":"2025-04-14","close":47.9786},{"date":"2025-04-15","close":48.1579},{"date":"2025-04-16","close":47.182},{"date":"2025-04-17","close":47.3911},{"date":"2025-04-21","close":46.4949},{"date":"2025-04-22","close":47.3812},{"date":"2025-04-23","close":48.5761},{"date":"2025-04-24","close":49.8209},{"date":"2025-04-25","close":50.3587},{"date":"2025-04-28","close":50.4383},{"date":"2025-04-29","close":50.6275},{"date":"2025-04-30","close":50.6574},{"date":"2025-05-01","close":50.8665},{"date":"2025-05-02","close":52.2208},{"date":"2025-05-05","close":52.1711},{"date":"2025-05-06","close":52.0814},{"date":"2025-05-07","close":52.191},{"date":"2025-05-08","close":53.3461},{"date":"2025-05-09","close":53.2963},{"date":"2025-05-12","close":55.3577},{"date":"2025-05-13","close":56.0448},{"date":"2025-05-14","close":55.8855},{"date":"2025-05-15","close":55.6763},{"date":"2025-05-16","close":56.2539},{"date":"2025-05-19","close":56.1643},{"date":"2025-05-20","close":56.4332},{"date":"2025-05-21","close":55.5668},{"date":"2025-05-22","close":55.7759},{"date":"2025-05-23","close":55.2979},{"date":"2025-05-27","close":56.7618},{"date":"2025-05-28","close":56.2838},{"date":"2025-05-29","close":56.5128},{"date":"2025-05-30","close":55.7062},{"date":"2025-06-02","close":55.9054},{"date":"2025-06-03","close":56.224},{"date":"2025-06-04","close":56.4531},{"date":"2025-06-05","close":56.4033},{"date":"2025-06-06","close":56.8315},{"date":"2025-06-09","close":57.0605},{"date":"2025-06-10","close":57.19},{"date":"2025-06-11","close":57.4389},{"date":"2025-06-12","close":57.3991},{"date":"2025-06-13","close":56.2639},{"date":"2025-06-16","close":57.1502},{"date":"2025-06-17","close":56.463},{"date":"2025-06-18","close":56.6522},{"date":"2025-06-20","close":56.0249},{"date":"2025-06-23","close":56.473},{"date":"2025-06-24","close":57.6182},{"date":"2025-06-25","close":57.7078},{"date":"2025-06-26","close":58.9227},{"date":"2025-06-27","close":59.4306},{"date":"2025-06-30","close":59.5302},{"date":"2025-07-01","close":59.3808},{"date":"2025-07-02","close":60.038},{"date":"2025-07-03","close":60.9044},{"date":"2025-07-07","close":59.2414},{"date":"2025-07-08","close":59.9086},{"date":"2025-07-09","close":60.3667},{"date":"2025-07-10","close":60.7152},{"date":"2025-07-11","close":60.287},{"date":"2025-07-14","close":59.9484},{"date":"2025-07-15","close":59.8986},{"date":"2025-07-16","close":60.4662},{"date":"2025-07-17","close":61.3326},{"date":"2025-07-18","close":61.1334},{"date":"2025-07-21","close":61.0836},{"date":"2025-07-22","close":61.1434},{"date":"2025-07-23","close":63.3641},{"date":"2025-07-24","close":62.9458},{"date":"2025-07-25","close":63.1749},{"date":"2025-07-28","close":62.8662},{"date":"2025-07-29","close":62.7772},{"date":"2025-07-30","close":62.3191},{"date":"2025-07-31","close":62.0701},{"date":"2025-08-01","close":61.5423},{"date":"2025-08-04","close":62.7772},{"date":"2025-08-05","close":62.7373},{"date":"2025-08-06","close":62.6577},{"date":"2025-08-07","close":62.5282},{"date":"2025-08-08","close":62.8568},{"date":"2025-08-11","close":62.339},{"date":"2025-08-12","close":63.6734},{"date":"2025-08-13","close":63.9622},{"date":"2025-08-14","close":63.5639},{"date":"2025-08-15","close":63.2851},{"date":"2025-08-18","close":63.5738},{"date":"2025-08-19","close":62.8967},{"date":"2025-08-20","close":62.0901},{"date":"2025-08-21","close":62.0801},{"date":"2025-08-22","close":63.8328},{"date":"2025-08-25","close":63.3548},{"date":"2025-08-26","close":63.6933},{"date":"2025-08-27","close":64.0206},{"date":"2025-08-28","close":64.3021},{"date":"2025-08-29","close":63.483},{"date":"2025-09-02","close":62.2793},{"date":"2025-09-03","close":62.3191},{"date":"2025-09-04","close":62.9166},{"date":"2025-09-05","close":63.7033},{"date":"2025-09-08","close":64.4402},{"date":"2025-09-09","close":64.0319},{"date":"2025-09-10","close":63.9224},{"date":"2025-09-11","close":65.0875},{"date":"2025-09-12","close":64.5796},{"date":"2025-09-15","close":65.0178},{"date":"2025-09-16","close":65.2269},{"date":"2025-09-17","close":64.7888},{"date":"2025-09-18","close":66.0634},{"date":"2025-09-19","close":66.1232},{"date":"2025-09-22","close":66.9497},{"date":"2025-09-23","close":66.7406},{"date":"2025-09-24","close":65.7248},{"date":"2025-09-25","close":65.1572},{"date":"2025-09-26","close":64.9979},{"date":"2025-09-29","close":64.9979},{"date":"2025-09-30","close":65.2867},{"date":"2025-10-01","close":66.0535},{"date":"2025-10-02","close":66.9995},{"date":"2025-10-03","close":67.5373},{"date":"2025-10-06","close":68.7123},{"date":"2025-10-07","close":67.5173},{"date":"2025-10-08","close":68.2144},{"date":"2025-10-09","close":68.324},{"date":"2025-10-10","close":65.0377},{"date":"2025-10-13","close":66.8302},{"date":"2025-10-14","close":66.3721},{"date":"2025-10-15","close":67.3281},{"date":"2025-10-16","close":67.1389},{"date":"2025-10-17","close":66.641},{"date":"2025-10-20","close":68.4235},{"date":"2025-10-21","close":68.4136},{"date":"2025-10-22","close":67.6468},{"date":"2025-10-23","close":68.6725},{"date":"2025-10-24","close":69.1704},{"date":"2025-10-27","close":69.9671},{"date":"2025-10-28","close":69.3795},{"date":"2025-10-29","close":69.5588},{"date":"2025-10-30","close":68.6327},{"date":"2025-10-31","close":69.3297},{"date":"2025-11-03","close":69.4393},{"date":"2025-11-04","close":67.9256},{"date":"2025-11-05","close":68.7024},{"date":"2025-11-06","close":67.9356},{"date":"2025-11-07","close":67.7762},{"date":"2025-11-10","close":68.8418},{"date":"2025-11-11","close":68.5032},{"date":"2025-11-12","close":68.8119},{"date":"2025-11-13","close":66.8402},{"date":"2025-11-14","close":66.4319},{"date":"2025-11-17","close":65.1273},{"date":"2025-11-18","close":63.9722},{"date":"2025-11-19","close":64.0917},{"date":"2025-11-20","close":62.7772},{"date":"2025-11-21","close":63.8029},{"date":"2025-11-24","close":65.0676},{"date":"2025-11-25","close":66.2427},{"date":"2025-11-26","close":67.0393},{"date":"2025-11-28","close":68.0451},{"date":"2025-12-01","close":67.6568},{"date":"2025-12-02","close":67.5671},{"date":"2025-12-03","close":68.7422},{"date":"2025-12-04","close":70.0567},{"date":"2025-12-05","close":70.6741},{"date":"2025-12-08","close":70.6144},{"date":"2025-12-09","close":70.6044},{"date":"2025-12-10","close":71.2915},{"date":"2025-12-11","close":71.5803},{"date":"2025-12-12","close":70.1563},{"date":"2025-12-15","close":69.738},{"date":"2025-12-16","close":69.0011},{"date":"2025-12-17","close":67.6269},{"date":"2025-12-18","close":68.085},{"date":"2025-12-19","close":68.9712},{"date":"2025-12-22","close":69.6385},{"date":"2025-12-23","close":69.5887},{"date":"2025-12-24","close":69.5986},{"date":"2025-12-26","close":69.6086},{"date":"2025-12-29","close":69.5787},{"date":"2025-12-30","close":69.79},{"date":"2025-12-31","close":69.31},{"date":"2026-01-02","close":70.71},{"date":"2026-01-05","close":72.0},{"date":"2026-01-06","close":73.15},{"date":"2026-01-07","close":72.71},{"date":"2026-01-08","close":72.67},{"date":"2026-01-09","close":73.2},{"date":"2026-01-12","close":73.68},{"date":"2026-01-13","close":73.33},{"date":"2026-01-14","close":73.52},{"date":"2026-01-15","close":74.06},{"date":"2026-01-16","close":74.1},{"date":"2026-01-20","close":72.21},{"date":"2026-01-21","close":73.46},{"date":"2026-01-22","close":74.15},{"date":"2026-01-23","close":73.76},{"date":"2026-01-26","close":73.73},{"date":"2026-01-27","close":74.71},{"date":"2026-01-28","close":74.37},{"date":"2026-01-29","close":73.62},{"date":"2026-01-30","close":72.38},{"date":"2026-02-02","close":72.42},{"date":"2026-02-03","close":72.86},{"date":"2026-02-04","close":72.47},{"date":"2026-02-05","close":71.58},{"date":"2026-02-06","close":74.41},{"date":"2026-02-09","close":75.36},{"date":"2026-02-10","close":76.16},{"date":"2026-02-11","close":76.32},{"date":"2026-02-12","close":76.4},{"date":"2026-02-13","close":77.31},{"date":"2026-02-17","close":77.14},{"date":"2026-02-18","close":77.58},{"date":"2026-02-19","close":77.74},{"date":"2026-02-20","close":78.6},{"date":"2026-02-23","close":77.6},{"date":"2026-02-24","close":78.79},{"date":"2026-02-25","close":79.58},{"date":"2026-02-26","close":79.04},{"date":"2026-02-27","close":78.41},{"date":"2026-03-02","close":78.01},{"date":"2026-03-03","close":74.79},{"date":"2026-03-04","close":75.27},{"date":"2026-03-05","close":73.35},{"date":"2026-03-06","close":71.98},{"date":"2026-03-09","close":72.47},{"date":"2026-03-10","close":72.54},{"date":"2026-03-11","close":72.49},{"date":"2026-03-12","close":70.94},{"date":"2026-03-13","close":69.86},{"date":"2026-03-16","close":71.11},{"date":"2026-03-17","close":71.77},{"date":"2026-03-18","close":70.75},{"date":"2026-03-19","close":70.66},{"date":"2026-03-20","close":68.15},{"date":"2026-03-23","close":70.25},{"date":"2026-03-24","close":69.77},{"date":"2026-03-25","close":71.07},{"date":"2026-03-26","close":68.96},{"date":"2026-03-27","close":66.88},{"date":"2026-03-30","close":65.77},{"date":"2026-03-31","close":68.43},{"date":"2026-04-01","close":70.14},{"date":"2026-04-02","close":69.24},{"date":"2026-04-06","close":69.9},{"date":"2026-04-07","close":69.35},{"date":"2026-04-08","close":73.44},{"date":"2026-04-09","close":73.24},{"date":"2026-04-10","close":73.78},{"date":"2026-04-13","close":75.16},{"date":"2026-04-14","close":76.22},{"date":"2026-04-15","close":76.42},{"date":"2026-04-16","close":77.12},{"date":"2026-04-17","close":79.36},{"date":"2026-04-20","close":79.56},{"date":"2026-04-21","close":78.46},{"date":"2026-04-22","close":79.53},{"date":"2026-04-23","close":78.81},{"date":"2026-04-24","close":79.99},{"date":"2026-04-27","close":80.85},{"date":"2026-04-28","close":79.35},{"date":"2026-04-29","close":78.66},{"date":"2026-04-30","close":81.65},{"date":"2026-05-01","close":81.94},{"date":"2026-05-04","close":81.08},{"date":"2026-05-05","close":82.36},{"date":"2026-05-06","close":84.62},{"date":"2026-05-07","close":83.81},{"date":"2026-05-08","close":86.58},{"date":"2026-05-11","close":87.02},{"date":"2026-05-12","close":86.04},{"date":"2026-05-13","close":87.26},{"date":"2026-05-14","close":86.94},{"date":"2026-05-15","close":84.99},{"date":"2026-05-18","close":84.24},{"date":"2026-05-19","close":82.51},{"date":"2026-05-20","close":84.06},{"date":"2026-05-21","close":85.24},{"date":"2026-05-22","close":87.3},{"date":"2026-05-26","close":89.99},{"date":"2026-05-27","close":88.66},{"date":"2026-05-28","close":88.92},{"date":"2026-05-29","close":88.64},{"date":"2026-06-01","close":89.57},{"date":"2026-06-02","close":90.34},{"date":"2026-06-03","close":89.64},{"date":"2026-06-04","close":88.58},{"date":"2026-06-05","close":83.38},{"date":"2026-06-08","close":84.33},{"date":"2026-06-09","close":82.99},{"date":"2026-06-10","close":79.5},{"date":"2026-06-11","close":82.43},{"date":"2026-06-12","close":83.0},{"date":"2026-06-15","close":85.21},{"date":"2026-06-16","close":84.13},{"date":"2026-06-17","close":83.92},{"date":"2026-06-18","close":86.0},{"date":"2026-06-22","close":86.65},{"date":"2026-06-23","close":82.8},{"date":"2026-06-24","close":82.35},{"date":"2026-06-25","close":83.44},{"date":"2026-06-26","close":82.0},{"date":"2026-06-29","close":83.4},{"date":"2026-06-30","close":85.66},{"date":"2026-07-01","close":85.39},{"date":"2026-07-02","close":83.39},{"date":"2026-07-06","close":86.19},{"date":"2026-07-07","close":81.92},{"date":"2026-07-08","close":81.01},{"date":"2026-07-09","close":82.59},{"date":"2026-07-10","close":82.96},{"date":"2026-07-13","close":80.56},{"date":"2026-07-14","close":80.78},{"date":"2026-07-15","close":80.55},{"date":"2026-07-16","close":79.39},{"date":"2026-07-17","close":77.89},{"date":"2026-07-20","close":77.31},{"date":"2026-07-21","close":79.38},{"date":"2026-07-22","close":79.4},{"date":"2026-07-23","close":78.32},{"date":"2026-07-24","close":77.83},{"date":"2026-07-27","close":78.58},{"date":"2026-07-28","close":77.5},{"date":"2026-07-29","close":75.76},{"date":"2026-07-30","close":78.58},{"date":"2026-07-31","close":79.25},{"date":"2026-08-03","close":81.19},{"date":"2026-08-04","close":84.34},{"date":"2026-08-05","close":84.37},{"date":"2026-08-06","close":83.07},{"date":"2026-08-07","close":84.44},{"date":"2026-08-10","close":83.46},{"date":"2026-08-11","close":84.0},{"date":"2026-08-12","close":84.76},{"date":"2026-08-13","close":85.01},{"date":"2026-08-14","close":84.83},{"date":"2026-08-17","close":84.82},{"date":"2026-08-18","close":81.82},{"date":"2026-08-19","close":81.72},{"date":"2026-08-20","close":80.94},{"date":"2026-08-21","close":81.17},{"date":"2026-08-24","close":79.97},{"date":"2026-08-25","close":80.93},{"date":"2026-08-26","close":81.18},{"date":"2026-08-27","close":82.19},{"date":"2026-08-28","close":80.64},{"date":"2026-08-31","close":80.44},{"date":"2026-09-01","close":78.87},{"date":"2026-09-02","close":78.86},{"date":"2026-09-03","close":79.77},{"date":"2026-09-04","close":80.57},{"date":"2026-09-08","close":79.65},{"date":"2026-09-09","close":79.05},{"date":"2026-09-10","close":77.82},{"date":"2026-09-11","close":79.11},{"date":"2026-09-14","close":77.35},{"date":"2026-09-15","close":77.25},{"date":"2026-09-16","close":77.56},{"date":"2026-09-17","close":78.63},{"date":"2026-09-18","close":78.5},{"date":"2026-09-21","close":80.29},{"date":"2026-09-22","close":81.44},{"date":"2026-09-23","close":80.21},{"date":"2026-09-24","close":80.38},{"date":"2026-09-25","close":81.06},{"date":"2026-09-28","close":80.38},{"date":"2026-09-29","close":80.39},{"date":"2026-09-30","close":80.46},{"date":"2026-10-01","close":81.01},{"date":"2026-10-02","close":82.82},{"date":"2026-10-05","close":83.34},{"date":"2026-10-06","close":83.4},{"date":"2026-10-07","close":81.82},{"date":"2026-10-08","close":80.08},{"date":"2026-10-09","close":81.26},{"date":"2026-10-12","close":80.03},{"date":"2026-10-13","close":79.85},{"date":"2026-10-14","close":77.99},{"date":"2026-10-15","close":77.3},{"date":"2026-10-16","close":75.3},{"date":"2026-10-19","close":75.92},{"date":"2026-10-20","close":76.7},{"date":"2026-10-21","close":77.55},{"date":"2026-10-22","close":74.89}],"chart_data":[{"date":"2024-10-23","open":54.49,"high":54.89,"low":54.14,"close":54.53,"volume":55969,"rsi_14":40.07,"sma_20":56.53,"sma_60":54.71,"sma_120":55.37},{"date":"2024-10-24","open":54.72,"high":54.94,"low":54.37,"close":54.67,"volume":47607,"rsi_14":32.0,"sma_20":56.42,"sma_60":54.7,"sma_120":55.36},{"date":"2024-10-25","open":54.62,"high":55.26,"low":54.62,"close":54.71,"volume":51567,"rsi_14":33.91,"sma_20":56.32,"sma_60":54.72,"sma_120":55.35},{"date":"2024-10-28","open":55.2,"high":55.52,"low":55.2,"close":55.47,"volume":98857,"rsi_14":45.67,"sma_20":56.26,"sma_60":54.79,"sma_120":55.35},{"date":"2024-10-29","open":55.47,"high":55.81,"low":55.3,"close":55.75,"volume":44222,"rsi_14":46.72,"sma_20":56.27,"sma_60":54.88,"sma_120":55.35},{"date":"2024-10-30","open":55.48,"high":56.26,"low":55.48,"close":55.82,"volume":73956,"rsi_14":46.72,"sma_20":56.25,"sma_60":54.97,"sma_120":55.34},{"date":"2024-10-31","open":55.46,"high":55.61,"low":54.6,"close":54.65,"volume":55313,"rsi_14":33.11,"sma_20":56.2,"sma_60":55.04,"sma_120":55.33},{"date":"2024-11-01","open":55.04,"high":55.54,"low":54.96,"close":55.2,"volume":29066,"rsi_14":36.35,"sma_20":56.14,"sma_60":55.09,"sma_120":55.32},{"date":"2024-11-04","open":55.25,"high":55.77,"low":55.25,"close":55.3,"volume":41732,"rsi_14":45.45,"sma_20":56.1,"sma_60":55.15,"sma_120":55.31},{"date":"2024-11-05","open":55.31,"high":56.16,"low":55.31,"close":56.03,"volume":64728,"rsi_14":53.46,"sma_20":56.11,"sma_60":55.22,"sma_120":55.3},{"date":"2024-11-06","open":56.46,"high":57.35,"low":56.44,"close":57.3,"volume":63698,"rsi_14":62.7,"sma_20":56.17,"sma_60":55.3,"sma_120":55.31},{"date":"2024-11-07","open":57.75,"high":58.11,"low":57.7,"close":58.04,"volume":56126,"rsi_14":64.48,"sma_20":56.26,"sma_60":55.4,"sma_120":55.32},{"date":"2024-11-08","open":57.42,"high":57.5,"low":57.25,"close":57.45,"volume":49285,"rsi_14":62.43,"sma_20":56.3,"sma_60":55.47,"sma_120":55.32},{"date":"2024-11-11","open":57.68,"high":57.79,"low":57.4,"close":57.69,"volume":63871,"rsi_14":68.08,"sma_20":56.35,"sma_60":55.54,"sma_120":55.33},{"date":"2024-11-12","open":57.05,"high":57.36,"low":56.33,"close":56.67,"volume":166312,"rsi_14":63.88,"sma_20":56.39,"sma_60":55.58,"sma_120":55.34},{"date":"2024-11-13","open":56.54,"high":56.71,"low":56.15,"close":56.33,"volume":42286,"rsi_14":60.45,"sma_20":56.43,"sma_60":55.62,"sma_120":55.34},{"date":"2024-11-14","open":56.29,"high":56.39,"low":55.62,"close":55.67,"volume":34097,"rsi_14":55.63,"sma_20":56.43,"sma_60":55.63,"sma_120":55.34},{"date":"2024-11-15","open":55.36,"high":55.41,"low":54.82,"close":54.97,"volume":58205,"rsi_14":47.08,"sma_20":56.38,"sma_60":55.65,"sma_120":55.33},{"date":"2024-11-18","open":54.94,"high":55.29,"low":54.86,"close":55.12,"volume":60098,"rsi_14":46.2,"sma_20":56.36,"sma_60":55.65,"sma_120":55.33},{"date":"2024-11-19","open":54.98,"high":55.9,"low":54.98,"close":55.9,"volume":65278,"rsi_14":50.44,"sma_20":56.4,"sma_60":55.67,"sma_120":55.34},{"date":"2024-11-20","open":55.68,"high":55.69,"low":55.2,"close":55.67,"volume":35493,"rsi_14":56.29,"sma_20":56.46,"sma_60":55.69,"sma_120":55.34},{"date":"2024-11-21","open":55.83,"high":56.48,"low":55.73,"close":56.38,"volume":71381,"rsi_14":57.13,"sma_20":56.55,"sma_60":55.73,"sma_120":55.35},{"date":"2024-11-22","open":56.38,"high":57.18,"low":56.38,"close":57.06,"volume":92635,"rsi_14":59.96,"sma_20":56.66,"sma_60":55.77,"sma_120":55.37},{"date":"2024-11-25","open":57.59,"high":57.93,"low":57.48,"close":57.58,"volume":66877,"rsi_14":58.99,"sma_20":56.77,"sma_60":55.82,"sma_120":55.38},{"date":"2024-11-26","open":57.46,"high":57.46,"low":56.93,"close":57.07,"volume":46451,"rsi_14":48.56,"sma_20":56.84,"sma_60":55.89,"sma_120":55.39},{"date":"2024-11-27","open":56.56,"high":56.82,"low":56.05,"close":56.35,"volume":43411,"rsi_14":39.25,"sma_20":56.86,"sma_60":55.95,"sma_120":55.4},{"date":"2024-11-29","open":56.49,"high":57.14,"low":56.49,"close":57.05,"volume":27189,"rsi_14":47.52,"sma_20":56.99,"sma_60":56.03,"sma_120":55.42},{"date":"2024-12-02","open":57.09,"high":57.24,"low":56.89,"close":57.12,"volume":65303,"rsi_14":46.32,"sma_20":57.08,"sma_60":56.13,"sma_120":55.44},{"date":"2024-12-03","open":57.04,"high":57.29,"low":56.91,"close":57.25,"volume":40047,"rsi_14":54.15,"sma_20":57.18,"sma_60":56.22,"sma_120":55.45},{"date":"2024-12-04","open":57.5,"high":57.86,"low":57.42,"close":57.74,"volume":58986,"rsi_14":60.03,"sma_20":57.27,"sma_60":56.31,"sma_120":55.48},{"date":"2024-12-05","open":57.68,"high":57.87,"low":57.45,"close":57.54,"volume":69929,"rsi_14":64.07,"sma_20":57.28,"sma_60":56.4,"sma_120":55.5},{"date":"2024-12-06","open":57.66,"high":57.9,"low":57.66,"close":57.85,"volume":51888,"rsi_14":73.13,"sma_20":57.27,"sma_60":56.48,"sma_120":55.53},{"date":"2024-12-09","open":58.03,"high":58.6,"low":57.97,"close":58.03,"volume":61390,"rsi_14":73.26,"sma_20":57.3,"sma_60":56.55,"sma_120":55.55},{"date":"2024-12-10","open":58.07,"high":58.11,"low":57.45,"close":57.49,"volume":112925,"rsi_14":63.16,"sma_20":57.29,"sma_60":56.62,"sma_120":55.58},{"date":"2024-12-11","open":57.91,"high":58.08,"low":57.59,"close":57.94,"volume":204300,"rsi_14":68.15,"sma_20":57.35,"sma_60":56.69,"sma_120":55.61},{"date":"2024-12-12","open":57.3,"high":57.74,"low":57.3,"close":57.57,"volume":29079,"rsi_14":60.13,"sma_20":57.42,"sma_60":56.75,"sma_120":55.64},{"date":"2024-12-13","open":57.59,"high":57.61,"low":56.85,"close":57.17,"volume":62658,"rsi_14":50.97,"sma_20":57.49,"sma_60":56.79,"sma_120":55.66},{"date":"2024-12-16","open":57.06,"high":57.38,"low":56.8,"close":57.18,"volume":117090,"rsi_14":46.03,"sma_20":57.6,"sma_60":56.83,"sma_120":55.69},{"date":"2024-12-17","open":57.03,"high":57.28,"low":56.8,"close":56.81,"volume":62746,"rsi_14":47.41,"sma_20":57.69,"sma_60":56.87,"sma_120":55.71},{"date":"2024-12-18","open":57.43,"high":57.57,"low":55.16,"close":55.33,"volume":73158,"rsi_14":41.11,"sma_20":57.66,"sma_60":56.87,"sma_120":55.72},{"date":"2024-12-19","open":55.9,"high":56.07,"low":55.12,"close":55.23,"volume":69024,"rsi_14":32.24,"sma_20":57.64,"sma_60":56.88,"sma_120":55.73},{"date":"2024-12-20","open":54.72,"high":56.14,"low":54.72,"close":55.68,"volume":53721,"rsi_14":36.98,"sma_20":57.6,"sma_60":56.86,"sma_120":55.74},{"date":"2024-12-23","open":55.76,"high":56.24,"low":55.7,"close":56.21,"volume":52039,"rsi_14":41.21,"sma_20":57.56,"sma_60":56.85,"sma_120":55.75},{"date":"2024-12-24","open":56.21,"high":56.79,"low":56.21,"close":56.63,"volume":37697,"rsi_14":40.51,"sma_20":57.51,"sma_60":56.85,"sma_120":55.76},{"date":"2024-12-26","open":56.7,"high":57.26,"low":56.58,"close":57.14,"volume":47903,"rsi_14":46.77,"sma_20":57.51,"sma_60":56.87,"sma_120":55.77},{"date":"2024-12-27","open":56.95,"high":57.13,"low":56.35,"close":56.74,"volume":37366,"rsi_14":41.08,"sma_20":57.53,"sma_60":56.88,"sma_120":55.79},{"date":"2024-12-30","open":55.94,"high":56.29,"low":55.55,"close":56.06,"volume":79208,"rsi_14":33.85,"sma_20":57.47,"sma_60":56.89,"sma_120":55.79},{"date":"2024-12-31","open":56.6,"high":56.6,"low":55.82,"close":56.02,"volume":53023,"rsi_14":36.47,"sma_20":57.4,"sma_60":56.88,"sma_120":55.78},{"date":"2025-01-02","open":56.49,"high":56.63,"low":55.71,"close":56.0,"volume":84841,"rsi_14":31.6,"sma_20":57.32,"sma_60":56.87,"sma_120":55.77},{"date":"2025-01-03","open":56.01,"high":56.92,"low":56.01,"close":56.92,"volume":35844,"rsi_14":42.75,"sma_20":57.26,"sma_60":56.88,"sma_120":55.77},{"date":"2025-01-06","open":57.42,"high":58.16,"low":57.42,"close":57.69,"volume":78196,"rsi_14":51.49,"sma_20":57.26,"sma_60":56.9,"sma_120":55.76},{"date":"2025-01-07","open":58.2,"high":58.27,"low":56.99,"close":57.11,"volume":96254,"rsi_14":47.51,"sma_20":57.2,"sma_60":56.91,"sma_120":55.76},{"date":"2025-01-08","open":56.97,"high":57.04,"low":56.5,"close":57.02,"volume":59456,"rsi_14":49.32,"sma_20":57.14,"sma_60":56.91,"sma_120":55.77},{"date":"2025-01-10","open":56.2,"high":56.21,"low":55.63,"close":56.02,"volume":84661,"rsi_14":52.92,"sma_20":57.05,"sma_60":56.89,"sma_120":55.77},{"date":"2025-01-13","open":55.14,"high":55.62,"low":54.99,"close":55.62,"volume":44674,"rsi_14":50.63,"sma_20":56.92,"sma_60":56.89,"sma_120":55.76},{"date":"2025-01-14","open":55.94,"high":56.14,"low":55.28,"close":55.68,"volume":34272,"rsi_14":47.7,"sma_20":56.8,"sma_60":56.88,"sma_120":55.76},{"date":"2025-01-15","open":56.68,"high":56.95,"low":56.34,"close":56.74,"volume":77306,"rsi_14":51.58,"sma_20":56.77,"sma_60":56.9,"sma_120":55.77},{"date":"2025-01-16","open":57.17,"high":57.46,"low":57.1,"close":57.25,"volume":44218,"rsi_14":52.1,"sma_20":56.76,"sma_60":56.91,"sma_120":55.8},{"date":"2025-01-17","open":58.02,"high":58.2,"low":57.95,"close":58.02,"volume":51726,"rsi_14":53.74,"sma_20":56.8,"sma_60":56.95,"sma_120":55.82},{"date":"2025-01-21","open":58.85,"high":59.88,"low":58.85,"close":59.88,"volume":102855,"rsi_14":65.6,"sma_20":57.01,"sma_60":57.03,"sma_120":55.87},{"date":"2025-01-22","open":60.11,"high":60.49,"low":60.07,"close":60.07,"volume":133156,"rsi_14":74.22,"sma_20":57.24,"sma_60":57.11,"sma_120":55.91},{"date":"2025-01-23","open":59.98,"high":60.35,"low":59.79,"close":60.3,"volume":77744,"rsi_14":75.27,"sma_20":57.46,"sma_60":57.2,"sma_120":55.95},{"date":"2025-01-24","open":60.47,"high":61.04,"low":60.47,"close":60.64,"volume":50918,"rsi_14":76.39,"sma_20":57.67,"sma_60":57.3,"sma_120":56.01},{"date":"2025-01-27","open":59.0,"high":59.3,"low":58.39,"close":58.61,"volume":90719,"rsi_14":58.57,"sma_20":57.75,"sma_60":57.34,"sma_120":56.07},{"date":"2025-01-28","open":58.68,"high":59.24,"low":58.35,"close":59.2,"volume":69780,"rsi_14":57.8,"sma_20":57.84,"sma_60":57.4,"sma_120":56.14},{"date":"2025-01-29","open":59.0,"high":59.01,"low":58.33,"close":58.69,"volume":40505,"rsi_14":58.22,"sma_20":57.92,"sma_60":57.44,"sma_120":56.2},{"date":"2025-01-30","open":59.26,"high":59.32,"low":58.9,"close":58.97,"volume":36196,"rsi_14":59.93,"sma_20":58.07,"sma_60":57.51,"sma_120":56.27},{"date":"2025-01-31","open":59.42,"high":59.94,"low":58.76,"close":58.87,"volume":60306,"rsi_14":65.96,"sma_20":58.21,"sma_60":57.56,"sma_120":56.33},{"date":"2025-02-03","open":57.65,"high":58.18,"low":57.02,"close":57.78,"volume":101561,"rsi_14":61.24,"sma_20":58.3,"sma_60":57.6,"sma_120":56.38},{"date":"2025-02-04","open":58.25,"high":58.92,"low":58.25,"close":58.92,"volume":64023,"rsi_14":65.18,"sma_20":58.4,"sma_60":57.64,"sma_120":56.43},{"date":"2025-02-05","open":59.05,"high":59.75,"low":58.86,"close":59.62,"volume":72133,"rsi_14":63.93,"sma_20":58.5,"sma_60":57.68,"sma_120":56.49},{"date":"2025-02-06","open":59.73,"high":59.78,"low":59.23,"close":59.52,"volume":54043,"rsi_14":61.45,"sma_20":58.62,"sma_60":57.7,"sma_120":56.55},{"date":"2025-02-07","open":59.41,"high":59.8,"low":58.73,"close":58.81,"volume":72131,"rsi_14":54.04,"sma_20":58.71,"sma_60":57.71,"sma_120":56.59},{"date":"2025-02-10","open":59.53,"high":59.79,"low":59.34,"close":59.76,"volume":57804,"rsi_14":49.33,"sma_20":58.89,"sma_60":57.74,"sma_120":56.64},{"date":"2025-02-11","open":59.61,"high":59.84,"low":59.4,"close":59.59,"volume":48259,"rsi_14":47.32,"sma_20":59.09,"sma_60":57.79,"sma_120":56.68},{"date":"2025-02-12","open":58.75,"high":59.41,"low":58.62,"close":59.28,"volume":47333,"rsi_14":44.36,"sma_20":59.27,"sma_60":57.83,"sma_120":56.72},{"date":"2025-02-13","open":59.21,"high":59.55,"low":58.88,"close":59.55,"volume":94928,"rsi_14":43.92,"sma_20":59.41,"sma_60":57.89,"sma_120":56.76},{"date":"2025-02-14","open":59.18,"high":59.24,"low":58.86,"close":59.23,"volume":210567,"rsi_14":54.27,"sma_20":59.51,"sma_60":57.96,"sma_120":56.8},{"date":"2025-02-18","open":59.72,"high":60.03,"low":59.67,"close":59.98,"volume":119064,"rsi_14":55.26,"sma_20":59.61,"sma_60":58.03,"sma_120":56.84},{"date":"2025-02-19","open":59.93,"high":60.13,"low":59.59,"close":59.99,"volume":85248,"rsi_14":59.39,"sma_20":59.62,"sma_60":58.1,"sma_120":56.89},{"date":"2025-02-20","open":60.1,"high":60.17,"low":59.4,"close":59.76,"volume":120359,"rsi_14":55.75,"sma_20":59.6,"sma_60":58.16,"sma_120":56.93},{"date":"2025-02-21","open":60.11,"high":60.11,"low":58.53,"close":58.73,"volume":95935,"rsi_14":49.1,"sma_20":59.52,"sma_60":58.19,"sma_120":56.96},{"date":"2025-02-24","open":58.75,"high":58.75,"low":57.82,"close":58.09,"volume":73630,"rsi_14":52.11,"sma_20":59.4,"sma_60":58.21,"sma_120":56.99},{"date":"2025-02-25","open":58.25,"high":58.37,"low":57.68,"close":58.1,"volume":123365,"rsi_14":43.32,"sma_20":59.37,"sma_60":58.21,"sma_120":57.01},{"date":"2025-02-26","open":58.33,"high":58.93,"low":58.14,"close":58.35,"volume":101320,"rsi_14":38.89,"sma_20":59.33,"sma_60":58.23,"sma_120":57.06},{"date":"2025-02-27","open":58.21,"high":58.21,"low":56.63,"close":56.7,"volume":84210,"rsi_14":30.64,"sma_20":59.23,"sma_60":58.23,"sma_120":57.09},{"date":"2025-02-28","open":56.17,"high":56.45,"low":55.53,"close":56.29,"volume":244099,"rsi_14":31.95,"sma_20":59.09,"sma_60":58.21,"sma_120":57.12},{"date":"2025-03-03","open":56.82,"high":57.0,"low":54.93,"close":55.16,"volume":146256,"rsi_14":17.92,"sma_20":58.91,"sma_60":58.17,"sma_120":57.15},{"date":"2025-03-04","open":54.63,"high":55.59,"low":53.77,"close":54.89,"volume":137804,"rsi_14":17.67,"sma_20":58.76,"sma_60":58.13,"sma_120":57.17},{"date":"2025-03-05","open":55.86,"high":56.48,"low":55.57,"close":56.42,"volume":88747,"rsi_14":33.18,"sma_20":58.64,"sma_60":58.1,"sma_120":57.21},{"date":"2025-03-06","open":55.78,"high":56.56,"low":55.51,"close":55.52,"volume":87439,"rsi_14":27.92,"sma_20":58.43,"sma_60":58.06,"sma_120":57.23},{"date":"2025-03-07","open":55.61,"high":56.43,"low":55.17,"close":56.43,"volume":41592,"rsi_14":35.62,"sma_20":58.27,"sma_60":58.03,"sma_120":57.25},{"date":"2025-03-10","open":55.35,"high":55.35,"low":53.95,"close":54.4,"volume":64098,"rsi_14":24.68,"sma_20":58.05,"sma_60":57.97,"sma_120":57.26},{"date":"2025-03-11","open":54.21,"high":54.45,"low":53.37,"close":53.94,"volume":65231,"rsi_14":23.63,"sma_20":57.76,"sma_60":57.9,"sma_120":57.26},{"date":"2025-03-12","open":54.74,"high":54.74,"low":54.09,"close":54.39,"volume":44333,"rsi_14":27.02,"sma_20":57.5,"sma_60":57.84,"sma_120":57.26},{"date":"2025-03-13","open":53.94,"high":54.03,"low":53.23,"close":53.44,"volume":41627,"rsi_14":27.19,"sma_20":57.21,"sma_60":57.76,"sma_120":57.26},{"date":"2025-03-14","open":54.33,"high":55.02,"low":54.33,"close":55.02,"volume":76330,"rsi_14":37.78,"sma_20":56.98,"sma_60":57.72,"sma_120":57.25},{"date":"2025-03-17","open":55.0,"high":55.94,"low":55.0,"close":55.79,"volume":39515,"rsi_14":41.32,"sma_20":56.81,"sma_60":57.69,"sma_120":57.26},{"date":"2025-03-18","open":55.4,"high":55.42,"low":54.96,"close":55.32,"volume":41534,"rsi_14":38.81,"sma_20":56.57,"sma_60":57.66,"sma_120":57.26},{"date":"2025-03-19","open":55.21,"high":55.99,"low":55.19,"close":55.62,"volume":132316,"rsi_14":45.54,"sma_20":56.35,"sma_60":57.66,"sma_120":57.27},{"date":"2025-03-20","open":54.82,"high":55.43,"low":54.77,"close":55.1,"volume":51813,"rsi_14":45.14,"sma_20":56.12,"sma_60":57.65,"sma_120":57.27},{"date":"2025-03-21","open":54.41,"high":54.63,"low":54.08,"close":54.54,"volume":44395,"rsi_14":47.36,"sma_20":55.91,"sma_60":57.63,"sma_120":57.24},{"date":"2025-03-24","open":54.81,"high":55.22,"low":54.81,"close":55.14,"volume":40078,"rsi_14":51.03,"sma_20":55.76,"sma_60":57.61,"sma_120":57.23},{"date":"2025-03-25","open":55.07,"high":55.23,"low":54.89,"close":55.0,"volume":53661,"rsi_14":43.31,"sma_20":55.6,"sma_60":57.57,"sma_120":57.21},{"date":"2025-03-26","open":54.83,"high":55.08,"low":53.87,"close":54.07,"volume":79692,"rsi_14":43.23,"sma_20":55.39,"sma_60":57.52,"sma_120":57.2},{"date":"2025-03-27","open":53.84,"high":53.88,"low":53.37,"close":53.62,"volume":49013,"rsi_14":36.23,"sma_20":55.24,"sma_60":57.46,"sma_120":57.17},{"date":"2025-03-28","open":53.23,"high":53.23,"low":51.82,"close":52.07,"volume":69885,"rsi_14":38.01,"sma_20":55.02,"sma_60":57.39,"sma_120":57.14},{"date":"2025-03-31","open":50.91,"high":51.47,"low":50.5,"close":51.28,"volume":137411,"rsi_14":36.77,"sma_20":54.83,"sma_60":57.31,"sma_120":57.1},{"date":"2025-04-01","open":51.04,"high":51.41,"low":50.56,"close":51.25,"volume":57359,"rsi_14":33.71,"sma_20":54.65,"sma_60":57.24,"sma_120":57.05},{"date":"2025-04-02","open":50.74,"high":52.01,"low":50.74,"close":51.81,"volume":52085,"rsi_14":41.21,"sma_20":54.42,"sma_60":57.15,"sma_120":57.01},{"date":"2025-04-03","open":49.8,"high":49.97,"low":48.38,"close":48.5,"volume":153979,"rsi_14":20.25,"sma_20":54.06,"sma_60":57.0,"sma_120":56.95},{"date":"2025-04-04","open":46.32,"high":46.48,"low":44.69,"close":45.26,"volume":185982,"rsi_14":10.82,"sma_20":53.5,"sma_60":56.8,"sma_120":56.85},{"date":"2025-04-07","open":43.35,"high":46.11,"low":42.99,"close":44.57,"volume":156110,"rsi_14":10.65,"sma_20":53.01,"sma_60":56.59,"sma_120":56.75},{"date":"2025-04-08","open":46.07,"high":46.16,"low":43.08,"close":43.71,"volume":168481,"rsi_14":8.12,"sma_20":52.49,"sma_60":56.38,"sma_120":56.64},{"date":"2025-04-09","open":43.25,"high":48.5,"low":43.25,"close":48.18,"volume":133178,"rsi_14":30.96,"sma_20":52.18,"sma_60":56.26,"sma_120":56.57},{"date":"2025-04-10","open":47.65,"high":47.65,"low":45.31,"close":46.29,"volume":93962,"rsi_14":28.84,"sma_20":51.82,"sma_60":56.1,"sma_120":56.49},{"date":"2025-04-11","open":46.31,"high":47.46,"low":46.07,"close":47.31,"volume":135074,"rsi_14":30.37,"sma_20":51.44,"sma_60":55.94,"sma_120":56.42},{"date":"2025-04-14","open":48.02,"high":48.27,"low":47.38,"close":47.98,"volume":70370,"rsi_14":32.85,"sma_20":51.04,"sma_60":55.79,"sma_120":56.35},{"date":"2025-04-15","open":47.99,"high":48.5,"low":47.87,"close":48.16,"volume":62897,"rsi_14":35.0,"sma_20":50.69,"sma_60":55.62,"sma_120":56.29},{"date":"2025-04-16","open":47.51,"high":47.71,"low":46.54,"close":47.18,"volume":69142,"rsi_14":34.09,"sma_20":50.26,"sma_60":55.41,"sma_120":56.22},{"date":"2025-04-17","open":47.46,"high":47.67,"low":47.01,"close":47.39,"volume":57537,"rsi_14":37.62,"sma_20":49.87,"sma_60":55.2,"sma_120":56.16},{"date":"2025-04-21","open":47.33,"high":47.33,"low":46.07,"close":46.49,"volume":41302,"rsi_14":37.4,"sma_20":49.47,"sma_60":54.97,"sma_120":56.08},{"date":"2025-04-22","open":46.88,"high":47.71,"low":46.88,"close":47.38,"volume":27309,"rsi_14":40.25,"sma_20":49.08,"sma_60":54.75,"sma_120":56.02},{"date":"2025-04-23","open":49.06,"high":49.65,"low":48.37,"close":48.58,"volume":88607,"rsi_14":42.11,"sma_20":48.76,"sma_60":54.58,"sma_120":55.96},{"date":"2025-04-24","open":48.56,"high":49.82,"low":48.56,"close":49.82,"volume":89461,"rsi_14":53.59,"sma_20":48.55,"sma_60":54.42,"sma_120":55.91},{"date":"2025-04-25","open":49.79,"high":50.55,"low":49.79,"close":50.36,"volume":50508,"rsi_14":66.2,"sma_20":48.38,"sma_60":54.28,"sma_120":55.86},{"date":"2025-04-28","open":50.54,"high":50.79,"low":49.93,"close":50.44,"volume":40883,"rsi_14":69.39,"sma_20":48.3,"sma_60":54.14,"sma_120":55.82},{"date":"2025-04-29","open":50.37,"high":50.8,"low":50.25,"close":50.63,"volume":53911,"rsi_14":73.95,"sma_20":48.27,"sma_60":54.0,"sma_120":55.78},{"date":"2025-04-30","open":50.08,"high":50.74,"low":49.63,"close":50.66,"volume":48748,"rsi_14":62.39,"sma_20":48.24,"sma_60":53.88,"sma_120":55.74},{"date":"2025-05-01","open":51.18,"high":51.3,"low":50.72,"close":50.87,"volume":63815,"rsi_14":77.51,"sma_20":48.19,"sma_60":53.75,"sma_120":55.69},{"date":"2025-05-02","open":51.74,"high":52.46,"low":51.74,"close":52.22,"volume":51055,"rsi_14":78.37,"sma_20":48.38,"sma_60":53.62,"sma_120":55.65},{"date":"2025-05-05","open":52.36,"high":52.6,"low":52.17,"close":52.17,"volume":40230,"rsi_14":76.08,"sma_20":48.72,"sma_60":53.5,"sma_120":55.6},{"date":"2025-05-06","open":51.44,"high":52.17,"low":51.44,"close":52.08,"volume":33767,"rsi_14":74.69,"sma_20":49.1,"sma_60":53.39,"sma_120":55.55},{"date":"2025-05-07","open":51.83,"high":52.24,"low":51.69,"close":52.19,"volume":52064,"rsi_14":85.37,"sma_20":49.53,"sma_60":53.26,"sma_120":55.5},{"date":"2025-05-08","open":52.88,"high":53.72,"low":52.88,"close":53.35,"volume":70244,"rsi_14":87.1,"sma_20":49.78,"sma_60":53.16,"sma_120":55.47},{"date":"2025-05-09","open":53.63,"high":53.63,"low":53.1,"close":53.3,"volume":41722,"rsi_14":97.36,"sma_20":50.14,"sma_60":53.06,"sma_120":55.44},{"date":"2025-05-12","open":55.42,"high":55.56,"low":54.99,"close":55.36,"volume":80101,"rsi_14":97.74,"sma_20":50.54,"sma_60":52.99,"sma_120":55.44},{"date":"2025-05-13","open":55.37,"high":56.24,"low":55.37,"close":56.04,"volume":29947,"rsi_14":97.59,"sma_20":50.95,"sma_60":52.93,"sma_120":55.44},{"date":"2025-05-14","open":56.26,"high":56.26,"low":55.7,"close":55.89,"volume":56836,"rsi_14":94.85,"sma_20":51.33,"sma_60":52.86,"sma_120":55.45},{"date":"2025-05-15","open":55.84,"high":55.89,"low":55.41,"close":55.68,"volume":45630,"rsi_14":91.33,"sma_20":51.76,"sma_60":52.79,"sma_120":55.44},{"date":"2025-05-16","open":55.81,"high":56.25,"low":55.75,"close":56.25,"volume":43840,"rsi_14":91.95,"sma_20":52.21,"sma_60":52.73,"sma_120":55.45},{"date":"2025-05-19","open":55.72,"high":56.16,"low":55.5,"close":56.16,"volume":85034,"rsi_14":90.52,"sma_20":52.69,"sma_60":52.69,"sma_120":55.44},{"date":"2025-05-20","open":56.08,"high":56.49,"low":56.03,"close":56.43,"volume":72549,"rsi_14":90.85,"sma_20":53.15,"sma_60":52.66,"sma_120":55.43},{"date":"2025-05-21","open":56.26,"high":56.62,"low":55.45,"close":55.57,"volume":74908,"rsi_14":80.41,"sma_20":53.5,"sma_60":52.62,"sma_120":55.42},{"date":"2025-05-22","open":55.14,"high":55.94,"low":55.14,"close":55.78,"volume":35481,"rsi_14":77.0,"sma_20":53.8,"sma_60":52.58,"sma_120":55.4},{"date":"2025-05-23","open":54.73,"high":55.55,"low":54.55,"close":55.3,"volume":50381,"rsi_14":72.3,"sma_20":54.04,"sma_60":52.55,"sma_120":55.39},{"date":"2025-05-27","open":56.3,"high":56.84,"low":56.24,"close":56.76,"volume":47784,"rsi_14":77.91,"sma_20":54.36,"sma_60":52.56,"sma_120":55.39},{"date":"2025-05-28","open":56.75,"high":56.86,"low":56.25,"close":56.28,"volume":31842,"rsi_14":73.38,"sma_20":54.64,"sma_60":52.58,"sma_120":55.38},{"date":"2025-05-29","open":57.05,"high":57.05,"low":56.12,"close":56.51,"volume":38598,"rsi_14":70.23,"sma_20":54.94,"sma_60":52.61,"sma_120":55.37},{"date":"2025-05-30","open":55.99,"high":56.06,"low":55.1,"close":55.71,"volume":49523,"rsi_14":64.04,"sma_20":55.18,"sma_60":52.6,"sma_120":55.35},{"date":"2025-06-02","open":55.47,"high":55.99,"low":55.24,"close":55.91,"volume":43746,"rsi_14":54.07,"sma_20":55.37,"sma_60":52.6,"sma_120":55.33},{"date":"2025-06-03","open":55.98,"high":56.37,"low":55.53,"close":56.22,"volume":60051,"rsi_14":51.41,"sma_20":55.57,"sma_60":52.6,"sma_120":55.31},{"date":"2025-06-04","open":56.59,"high":56.69,"low":56.44,"close":56.45,"volume":58073,"rsi_14":54.42,"sma_20":55.79,"sma_60":52.63,"sma_120":55.3},{"date":"2025-06-05","open":56.54,"high":56.9,"low":56.12,"close":56.4,"volume":85959,"rsi_14":55.8,"sma_20":56.0,"sma_60":52.67,"sma_120":55.29},{"date":"2025-06-06","open":56.72,"high":56.9,"low":56.48,"close":56.83,"volume":59775,"rsi_14":54.72,"sma_20":56.18,"sma_60":52.71,"sma_120":55.28},{"date":"2025-06-09","open":57.04,"high":57.28,"low":56.81,"close":57.06,"volume":29533,"rsi_14":57.17,"sma_20":56.37,"sma_60":52.78,"sma_120":55.27},{"date":"2025-06-10","open":57.04,"high":57.36,"low":56.98,"close":57.19,"volume":52331,"rsi_14":56.19,"sma_20":56.46,"sma_60":52.81,"sma_120":55.27},{"date":"2025-06-11","open":57.42,"high":57.88,"low":57.23,"close":57.44,"volume":46831,"rsi_14":67.03,"sma_20":56.53,"sma_60":52.84,"sma_120":55.27},{"date":"2025-06-12","open":57.25,"high":57.64,"low":57.25,"close":57.4,"volume":42118,"rsi_14":65.23,"sma_20":56.6,"sma_60":52.87,"sma_120":55.27},{"date":"2025-06-13","open":56.61,"high":56.82,"low":56.12,"close":56.26,"volume":42283,"rsi_14":58.07,"sma_20":56.63,"sma_60":52.88,"sma_120":55.27},{"date":"2025-06-16","open":56.72,"high":57.36,"low":56.72,"close":57.15,"volume":40802,"rsi_14":53.59,"sma_20":56.68,"sma_60":52.92,"sma_120":55.29},{"date":"2025-06-17","open":57.0,"high":57.11,"low":56.42,"close":56.46,"volume":38452,"rsi_14":51.6,"sma_20":56.69,"sma_60":52.95,"sma_120":55.29},{"date":"2025-06-18","open":56.65,"high":57.03,"low":56.46,"close":56.65,"volume":38468,"rsi_14":51.25,"sma_20":56.7,"sma_60":52.98,"sma_120":55.29},{"date":"2025-06-20","open":56.68,"high":56.86,"low":55.97,"close":56.02,"volume":63979,"rsi_14":52.95,"sma_20":56.73,"sma_60":52.99,"sma_120":55.28},{"date":"2025-06-23","open":55.89,"high":56.59,"low":55.61,"close":56.47,"volume":46919,"rsi_14":55.03,"sma_20":56.76,"sma_60":53.03,"sma_120":55.28},{"date":"2025-06-24","open":57.3,"high":57.72,"low":57.05,"close":57.62,"volume":40810,"rsi_14":60.77,"sma_20":56.88,"sma_60":53.1,"sma_120":55.28},{"date":"2025-06-25","open":57.96,"high":58.05,"low":57.51,"close":57.71,"volume":48424,"rsi_14":59.91,"sma_20":56.93,"sma_60":53.2,"sma_120":55.29},{"date":"2025-06-26","open":58.26,"high":58.94,"low":58.11,"close":58.92,"volume":52332,"rsi_14":66.8,"sma_20":57.06,"sma_60":53.32,"sma_120":55.32},{"date":"2025-06-27","open":59.15,"high":59.67,"low":58.91,"close":59.43,"volume":44423,"rsi_14":67.15,"sma_20":57.21,"sma_60":53.46,"sma_120":55.35},{"date":"2025-06-30","open":59.45,"high":59.63,"low":59.12,"close":59.53,"volume":43023,"rsi_14":66.58,"sma_20":57.4,"sma_60":53.59,"sma_120":55.37},{"date":"2025-07-01","open":59.23,"high":59.61,"low":59.0,"close":59.38,"volume":74170,"rsi_14":64.67,"sma_20":57.57,"sma_60":53.77,"sma_120":55.38},{"date":"2025-07-02","open":59.19,"high":60.04,"low":59.19,"close":60.04,"volume":39508,"rsi_14":66.5,"sma_20":57.76,"sma_60":54.02,"sma_120":55.41},{"date":"2025-07-03","open":60.76,"high":60.99,"low":60.7,"close":60.9,"volume":56705,"rsi_14":70.14,"sma_20":57.99,"sma_60":54.29,"sma_120":55.44},{"date":"2025-07-07","open":60.16,"high":60.16,"low":59.07,"close":59.24,"volume":76518,"rsi_14":66.13,"sma_20":58.13,"sma_60":54.55,"sma_120":55.47},{"date":"2025-07-08","open":59.72,"high":59.97,"low":59.49,"close":59.91,"volume":45892,"rsi_14":65.3,"sma_20":58.28,"sma_60":54.75,"sma_120":55.5},{"date":"2025-07-09","open":60.05,"high":60.37,"low":59.74,"close":60.37,"volume":29821,"rsi_14":72.22,"sma_20":58.45,"sma_60":54.98,"sma_120":55.54},{"date":"2025-07-10","open":60.36,"high":60.86,"low":60.11,"close":60.72,"volume":42050,"rsi_14":72.72,"sma_20":58.63,"sma_60":55.21,"sma_120":55.58},{"date":"2025-07-11","open":60.47,"high":60.52,"low":60.16,"close":60.29,"volume":82708,"rsi_14":74.37,"sma_20":58.77,"sma_60":55.41,"sma_120":55.6},{"date":"2025-07-14","open":59.94,"high":60.09,"low":59.57,"close":59.95,"volume":40992,"rsi_14":70.13,"sma_20":58.9,"sma_60":55.61,"sma_120":55.62},{"date":"2025-07-15","open":60.73,"high":60.73,"low":59.9,"close":59.9,"volume":57790,"rsi_14":65.13,"sma_20":59.08,"sma_60":55.82,"sma_120":55.62},{"date":"2025-07-16","open":60.01,"high":60.55,"low":59.65,"close":60.47,"volume":33541,"rsi_14":67.2,"sma_20":59.25,"sma_60":56.04,"sma_120":55.62},{"date":"2025-07-17","open":60.61,"high":61.53,"low":60.61,"close":61.33,"volume":52209,"rsi_14":65.71,"sma_20":59.49,"sma_60":56.29,"sma_120":55.63},{"date":"2025-07-18","open":61.58,"high":61.67,"low":61.02,"close":61.13,"volume":39325,"rsi_14":61.57,"sma_20":59.72,"sma_60":56.52,"sma_120":55.63},{"date":"2025-07-21","open":61.49,"high":61.71,"low":60.95,"close":61.08,"volume":56315,"rsi_14":60.63,"sma_20":59.97,"sma_60":56.73,"sma_120":55.65},{"date":"2025-07-22","open":60.75,"high":61.29,"low":60.47,"close":61.14,"volume":206687,"rsi_14":62.21,"sma_20":60.2,"sma_60":56.92,"sma_120":55.67},{"date":"2025-07-23","open":62.37,"high":63.36,"low":62.37,"close":63.36,"volume":189701,"rsi_14":68.93,"sma_20":60.49,"sma_60":57.14,"sma_120":55.71},{"date":"2025-07-24","open":63.41,"high":63.41,"low":62.95,"close":62.95,"volume":115609,"rsi_14":62.25,"sma_20":60.76,"sma_60":57.35,"sma_120":55.74},{"date":"2025-07-25","open":62.91,"high":63.25,"low":62.51,"close":63.17,"volume":48790,"rsi_14":78.5,"sma_20":60.97,"sma_60":57.56,"sma_120":55.78},{"date":"2025-07-28","open":63.28,"high":63.38,"low":62.74,"close":62.87,"volume":223061,"rsi_14":72.6,"sma_20":61.14,"sma_60":57.76,"sma_120":55.82},{"date":"2025-07-29","open":63.03,"high":63.4,"low":62.39,"close":62.78,"volume":226183,"rsi_14":69.52,"sma_20":61.31,"sma_60":57.96,"sma_120":55.85},{"date":"2025-07-30","open":62.74,"high":62.87,"low":61.94,"close":62.32,"volume":93893,"rsi_14":62.76,"sma_20":61.45,"sma_60":58.13,"sma_120":55.88},{"date":"2025-07-31","open":62.5,"high":63.09,"low":62.07,"close":62.07,"volume":59967,"rsi_14":64.6,"sma_20":61.55,"sma_60":58.3,"sma_120":55.9},{"date":"2025-08-01","open":61.74,"high":61.74,"low":60.71,"close":61.54,"volume":62516,"rsi_14":62.66,"sma_20":61.59,"sma_60":58.45,"sma_120":55.92},{"date":"2025-08-04","open":61.99,"high":62.84,"low":61.99,"close":62.78,"volume":63675,"rsi_14":69.24,"sma_20":61.76,"sma_60":58.63,"sma_120":55.95},{"date":"2025-08-05","open":63.05,"high":63.34,"low":62.45,"close":62.74,"volume":48555,"rsi_14":66.33,"sma_20":61.91,"sma_60":58.79,"sma_120":55.97},{"date":"2025-08-06","open":62.59,"high":62.71,"low":62.08,"close":62.66,"volume":48954,"rsi_14":60.74,"sma_20":62.02,"sma_60":58.95,"sma_120":56.0},{"date":"2025-08-07","open":63.03,"high":63.13,"low":61.94,"close":62.53,"volume":39139,"rsi_14":61.44,"sma_20":62.11,"sma_60":59.07,"sma_120":56.03},{"date":"2025-08-08","open":62.74,"high":63.07,"low":62.74,"close":62.86,"volume":50974,"rsi_14":63.91,"sma_20":62.24,"sma_60":59.18,"sma_120":56.06},{"date":"2025-08-11","open":62.98,"high":62.98,"low":62.24,"close":62.34,"volume":60158,"rsi_14":58.75,"sma_20":62.36,"sma_60":59.29,"sma_120":56.08},{"date":"2025-08-12","open":62.53,"high":63.71,"low":62.53,"close":63.67,"volume":53532,"rsi_14":52.6,"sma_20":62.55,"sma_60":59.42,"sma_120":56.11},{"date":"2025-08-13","open":63.73,"high":64.0,"low":63.5,"close":63.96,"volume":58117,"rsi_14":58.73,"sma_20":62.73,"sma_60":59.55,"sma_120":56.14},{"date":"2025-08-14","open":63.75,"high":63.75,"low":63.02,"close":63.56,"volume":40204,"rsi_14":53.24,"sma_20":62.84,"sma_60":59.67,"sma_120":56.18},{"date":"2025-08-15","open":63.94,"high":63.94,"low":63.24,"close":63.29,"volume":52965,"rsi_14":53.51,"sma_20":62.95,"sma_60":59.79,"sma_120":56.23},{"date":"2025-08-18","open":63.49,"high":63.59,"low":63.12,"close":63.57,"volume":49171,"rsi_14":56.47,"sma_20":63.07,"sma_60":59.92,"sma_120":56.27},{"date":"2025-08-19","open":63.29,"high":63.63,"low":62.85,"close":62.9,"volume":48790,"rsi_14":54.53,"sma_20":63.16,"sma_60":60.04,"sma_120":56.31},{"date":"2025-08-20","open":62.3,"high":62.65,"low":61.67,"close":62.09,"volume":72972,"rsi_14":50.14,"sma_20":63.09,"sma_60":60.16,"sma_120":56.35},{"date":"2025-08-21","open":62.15,"high":62.28,"low":61.84,"close":62.08,"volume":31209,"rsi_14":54.19,"sma_20":63.05,"sma_60":60.24,"sma_120":56.4},{"date":"2025-08-22","open":62.15,"high":64.03,"low":62.15,"close":63.83,"volume":51194,"rsi_14":57.61,"sma_20":63.08,"sma_60":60.37,"sma_120":56.48},{"date":"2025-08-25","open":63.55,"high":63.8,"low":63.35,"close":63.35,"volume":46232,"rsi_14":54.19,"sma_20":63.11,"sma_60":60.49,"sma_120":56.55},{"date":"2025-08-26","open":63.61,"high":63.97,"low":63.44,"close":63.69,"volume":23267,"rsi_14":56.79,"sma_20":63.15,"sma_60":60.62,"sma_120":56.61},{"date":"2025-08-27","open":63.5,"high":64.04,"low":63.4,"close":64.02,"volume":23492,"rsi_14":59.53,"sma_20":63.24,"sma_60":60.75,"sma_120":56.68},{"date":"2025-08-28","open":64.01,"high":64.48,"low":63.93,"close":64.3,"volume":37772,"rsi_14":59.29,"sma_20":63.35,"sma_60":60.89,"sma_120":56.74},{"date":"2025-08-29","open":64.16,"high":64.16,"low":63.24,"close":63.48,"volume":54342,"rsi_14":57.08,"sma_20":63.45,"sma_60":61.01,"sma_120":56.82},{"date":"2025-09-02","open":62.38,"high":62.39,"low":61.69,"close":62.28,"volume":81206,"rsi_14":41.23,"sma_20":63.42,"sma_60":61.11,"sma_120":56.89},{"date":"2025-09-03","open":62.36,"high":62.6,"low":62.1,"close":62.32,"volume":26516,"rsi_14":39.33,"sma_20":63.4,"sma_60":61.2,"sma_120":56.96},{"date":"2025-09-04","open":62.19,"high":62.92,"low":61.98,"close":62.92,"volume":46674,"rsi_14":45.9,"sma_20":63.42,"sma_60":61.3,"sma_120":57.04},{"date":"2025-09-05","open":63.51,"high":64.18,"low":63.22,"close":63.7,"volume":37289,"rsi_14":52.49,"sma_20":63.48,"sma_60":61.4,"sma_120":57.11},{"date":"2025-09-08","open":64.27,"high":64.63,"low":64.2,"close":64.44,"volume":60118,"rsi_14":54.89,"sma_20":63.56,"sma_60":61.52,"sma_120":57.18},{"date":"2025-09-09","open":64.55,"high":64.55,"low":63.85,"close":64.03,"volume":39857,"rsi_14":56.61,"sma_20":63.64,"sma_60":61.63,"sma_120":57.25},{"date":"2025-09-10","open":64.17,"high":64.41,"low":63.85,"close":63.92,"volume":53681,"rsi_14":61.61,"sma_20":63.65,"sma_60":61.76,"sma_120":57.32},{"date":"2025-09-11","open":64.2,"high":65.19,"low":64.2,"close":65.09,"volume":100092,"rsi_14":66.63,"sma_20":63.71,"sma_60":61.89,"sma_120":57.41},{"date":"2025-09-12","open":64.9,"high":65.13,"low":64.48,"close":64.58,"volume":44680,"rsi_14":54.79,"sma_20":63.76,"sma_60":62.03,"sma_120":57.49},{"date":"2025-09-15","open":64.93,"high":65.21,"low":64.58,"close":65.02,"volume":50624,"rsi_14":60.72,"sma_20":63.85,"sma_60":62.17,"sma_120":57.57},{"date":"2025-09-16","open":65.22,"high":65.23,"low":64.74,"close":65.23,"volume":43076,"rsi_14":60.05,"sma_20":63.93,"sma_60":62.32,"sma_120":57.66},{"date":"2025-09-17","open":64.95,"high":65.4,"low":64.1,"close":64.79,"volume":58730,"rsi_14":54.96,"sma_20":64.03,"sma_60":62.46,"sma_120":57.75},{"date":"2025-09-18","open":65.72,"high":66.16,"low":65.45,"close":66.06,"volume":72581,"rsi_14":60.08,"sma_20":64.22,"sma_60":62.6,"sma_120":57.85},{"date":"2025-09-19","open":65.93,"high":66.19,"low":65.58,"close":66.12,"volume":55593,"rsi_14":66.55,"sma_20":64.43,"sma_60":62.75,"sma_120":57.97},{"date":"2025-09-22","open":66.47,"high":67.0,"low":66.18,"close":66.95,"volume":98165,"rsi_14":80.73,"sma_20":64.58,"sma_60":62.88,"sma_120":58.1},{"date":"2025-09-23","open":67.09,"high":67.28,"low":66.44,"close":66.74,"volume":69362,"rsi_14":78.46,"sma_20":64.75,"sma_60":63.0,"sma_120":58.23},{"date":"2025-09-24","open":66.24,"high":66.6,"low":65.64,"close":65.72,"volume":58502,"rsi_14":67.15,"sma_20":64.86,"sma_60":63.11,"sma_120":58.35},{"date":"2025-09-25","open":65.2,"high":65.2,"low":64.38,"close":65.16,"volume":148628,"rsi_14":59.13,"sma_20":64.91,"sma_60":63.2,"sma_120":58.49},{"date":"2025-09-26","open":65.13,"high":65.13,"low":64.53,"close":65.0,"volume":72583,"rsi_14":53.77,"sma_20":64.95,"sma_60":63.29,"sma_120":58.65},{"date":"2025-09-29","open":65.18,"high":65.31,"low":64.87,"close":65.0,"volume":56603,"rsi_14":56.92,"sma_20":65.02,"sma_60":63.35,"sma_120":58.82},{"date":"2025-09-30","open":65.12,"high":65.34,"low":64.9,"close":65.29,"volume":38739,"rsi_14":59.53,"sma_20":65.18,"sma_60":63.45,"sma_120":59.0},{"date":"2025-10-01","open":65.42,"high":66.21,"low":65.42,"close":66.05,"volume":43080,"rsi_14":57.14,"sma_20":65.36,"sma_60":63.56,"sma_120":59.15},{"date":"2025-10-02","open":66.86,"high":67.04,"low":66.37,"close":67.0,"volume":38142,"rsi_14":66.8,"sma_20":65.57,"sma_60":63.67,"sma_120":59.33},{"date":"2025-10-03","open":67.45,"high":67.81,"low":67.25,"close":67.54,"volume":148675,"rsi_14":67.26,"sma_20":65.76,"sma_60":63.78,"sma_120":59.5},{"date":"2025-10-06","open":68.31,"high":68.78,"low":68.17,"close":68.71,"volume":271624,"rsi_14":71.08,"sma_20":65.97,"sma_60":63.92,"sma_120":59.67},{"date":"2025-10-07","open":68.49,"high":68.73,"low":67.4,"close":67.52,"volume":117396,"rsi_14":65.12,"sma_20":66.15,"sma_60":64.05,"sma_120":59.83},{"date":"2025-10-08","open":68.23,"high":68.3,"low":67.64,"close":68.21,"volume":60105,"rsi_14":62.74,"sma_20":66.37,"sma_60":64.19,"sma_120":60.01},{"date":"2025-10-09","open":68.84,"high":68.85,"low":67.93,"close":68.32,"volume":80333,"rsi_14":62.95,"sma_20":66.53,"sma_60":64.32,"sma_120":60.18},{"date":"2025-10-10","open":68.02,"high":68.15,"low":64.9,"close":65.04,"volume":132477,"rsi_14":41.27,"sma_20":66.55,"sma_60":64.38,"sma_120":60.34},{"date":"2025-10-13","open":66.8,"high":67.06,"low":66.04,"close":66.83,"volume":94144,"rsi_14":50.36,"sma_20":66.64,"sma_60":64.48,"sma_120":60.5},{"date":"2025-10-14","open":65.9,"high":66.81,"low":65.11,"close":66.37,"volume":96561,"rsi_14":52.7,"sma_20":66.7,"sma_60":64.57,"sma_120":60.65},{"date":"2025-10-15","open":67.24,"high":67.72,"low":66.53,"close":67.33,"volume":57555,"rsi_14":58.78,"sma_20":66.83,"sma_60":64.67,"sma_120":60.8},{"date":"2025-10-16","open":67.94,"high":67.94,"low":66.87,"close":67.14,"volume":59039,"rsi_14":58.63,"sma_20":66.88,"sma_60":64.73,"sma_120":60.94},{"date":"2025-10-17","open":66.52,"high":67.03,"low":66.2,"close":66.64,"volume":54455,"rsi_14":56.37,"sma_20":66.91,"sma_60":64.8,"sma_120":61.07},{"date":"2025-10-20","open":67.84,"high":68.48,"low":67.83,"close":68.42,"volume":92009,"rsi_14":60.9,"sma_20":66.98,"sma_60":64.88,"sma_120":61.22},{"date":"2025-10-21","open":68.32,"high":68.75,"low":67.89,"close":68.41,"volume":75213,"rsi_14":58.66,"sma_20":67.07,"sma_60":64.98,"sma_120":61.37},{"date":"2025-10-22","open":68.55,"high":68.55,"low":67.18,"close":67.65,"volume":78348,"rsi_14":52.41,"sma_20":67.16,"sma_60":65.06,"sma_120":61.51},{"date":"2025-10-23","open":67.74,"high":68.71,"low":67.74,"close":68.67,"volume":49534,"rsi_14":54.07,"sma_20":67.34,"sma_60":65.16,"sma_120":61.65},{"date":"2025-10-24","open":69.22,"high":69.49,"low":69.12,"close":69.17,"volume":83588,"rsi_14":51.73,"sma_20":67.55,"sma_60":65.28,"sma_120":61.79},{"date":"2025-10-27","open":69.85,"high":70.0,"low":69.61,"close":69.97,"volume":117685,"rsi_14":59.52,"sma_20":67.8,"sma_60":65.42,"sma_120":61.94},{"date":"2025-10-28","open":70.03,"high":70.03,"low":69.15,"close":69.38,"volume":102310,"rsi_14":54.57,"sma_20":68.0,"sma_60":65.53,"sma_120":62.08},{"date":"2025-10-29","open":69.89,"high":70.02,"low":69.05,"close":69.56,"volume":86166,"rsi_14":54.81,"sma_20":68.18,"sma_60":65.65,"sma_120":62.22},{"date":"2025-10-30","open":68.96,"high":69.22,"low":68.57,"close":68.63,"volume":55793,"rsi_14":67.17,"sma_20":68.26,"sma_60":65.75,"sma_120":62.35},{"date":"2025-10-31","open":68.93,"high":69.41,"low":68.79,"close":69.33,"volume":89706,"rsi_14":63.34,"sma_20":68.35,"sma_60":65.86,"sma_120":62.46},{"date":"2025-11-03","open":69.66,"high":69.7,"low":68.76,"close":69.44,"volume":89719,"rsi_14":67.0,"sma_20":68.39,"sma_60":65.97,"sma_120":62.58},{"date":"2025-11-04","open":68.43,"high":68.65,"low":67.81,"close":67.93,"volume":74351,"rsi_14":53.12,"sma_20":68.41,"sma_60":66.07,"sma_120":62.68},{"date":"2025-11-05","open":68.25,"high":69.02,"low":67.97,"close":68.7,"volume":350675,"rsi_14":57.69,"sma_20":68.43,"sma_60":66.15,"sma_120":62.79},{"date":"2025-11-06","open":69.21,"high":69.21,"low":67.6,"close":67.94,"volume":117495,"rsi_14":56.2,"sma_20":68.41,"sma_60":66.22,"sma_120":62.88},{"date":"2025-11-07","open":67.2,"high":67.78,"low":66.26,"close":67.78,"volume":211514,"rsi_14":46.33,"sma_20":68.55,"sma_60":66.29,"sma_120":62.98},{"date":"2025-11-10","open":68.73,"high":68.97,"low":68.06,"close":68.84,"volume":435606,"rsi_14":52.17,"sma_20":68.65,"sma_60":66.38,"sma_120":63.08},{"date":"2025-11-11","open":68.58,"high":68.6,"low":68.05,"close":68.5,"volume":88073,"rsi_14":54.54,"sma_20":68.76,"sma_60":66.46,"sma_120":63.19},{"date":"2025-11-12","open":68.76,"high":69.11,"low":68.59,"close":68.81,"volume":62604,"rsi_14":50.8,"sma_20":68.83,"sma_60":66.56,"sma_120":63.3},{"date":"2025-11-13","open":68.56,"high":68.56,"low":66.57,"close":66.84,"volume":118129,"rsi_14":38.57,"sma_20":68.82,"sma_60":66.64,"sma_120":63.4},{"date":"2025-11-14","open":65.79,"high":67.11,"low":65.56,"close":66.43,"volume":202415,"rsi_14":31.98,"sma_20":68.81,"sma_60":66.71,"sma_120":63.48},{"date":"2025-11-17","open":66.03,"high":66.23,"low":64.73,"close":65.13,"volume":177091,"rsi_14":29.8,"sma_20":68.64,"sma_60":66.74,"sma_120":63.55},{"date":"2025-11-18","open":64.21,"high":64.45,"low":63.51,"close":63.97,"volume":134469,"rsi_14":25.71,"sma_20":68.42,"sma_60":66.75,"sma_120":63.62},{"date":"2025-11-19","open":64.03,"high":64.57,"low":63.64,"close":64.09,"volume":77590,"rsi_14":28.77,"sma_20":68.24,"sma_60":66.75,"sma_120":63.69},{"date":"2025-11-20","open":65.21,"high":65.42,"low":62.54,"close":62.78,"volume":122603,"rsi_14":21.04,"sma_20":67.94,"sma_60":66.73,"sma_120":63.74},{"date":"2025-11-21","open":62.89,"high":64.14,"low":62.53,"close":63.8,"volume":111064,"rsi_14":26.95,"sma_20":67.67,"sma_60":66.72,"sma_120":63.81},{"date":"2025-11-24","open":64.14,"high":65.12,"low":64.14,"close":65.07,"volume":58918,"rsi_14":38.07,"sma_20":67.43,"sma_60":66.75,"sma_120":63.88},{"date":"2025-11-25","open":65.4,"high":66.36,"low":64.98,"close":66.24,"volume":59429,"rsi_14":40.06,"sma_20":67.27,"sma_60":66.82,"sma_120":63.96},{"date":"2025-11-26","open":66.51,"high":67.3,"low":66.41,"close":67.04,"volume":70955,"rsi_14":46.39,"sma_20":67.14,"sma_60":66.9,"sma_120":64.05},{"date":"2025-11-28","open":67.56,"high":68.1,"low":67.49,"close":68.05,"volume":50655,"rsi_14":51.01,"sma_20":67.11,"sma_60":66.98,"sma_120":64.14},{"date":"2025-12-01","open":67.74,"high":68.11,"low":67.55,"close":67.66,"volume":68407,"rsi_14":45.29,"sma_20":67.03,"sma_60":67.05,"sma_120":64.23},{"date":"2025-12-02","open":67.86,"high":68.04,"low":67.45,"close":67.57,"volume":63104,"rsi_14":46.2,"sma_20":66.94,"sma_60":67.1,"sma_120":64.31},{"date":"2025-12-03","open":68.07,"high":68.84,"low":67.85,"close":68.74,"volume":93808,"rsi_14":49.74,"sma_20":66.98,"sma_60":67.18,"sma_120":64.41},{"date":"2025-12-04","open":69.74,"high":70.14,"low":69.52,"close":70.06,"volume":221922,"rsi_14":62.83,"sma_20":67.05,"sma_60":67.28,"sma_120":64.52},{"date":"2025-12-05","open":70.57,"high":70.9,"low":70.3,"close":70.67,"volume":171104,"rsi_14":66.64,"sma_20":67.18,"sma_60":67.37,"sma_120":64.63},{"date":"2025-12-08","open":70.99,"high":70.99,"low":70.14,"close":70.61,"volume":162185,"rsi_14":73.85,"sma_20":67.33,"sma_60":67.48,"sma_120":64.75},{"date":"2025-12-09","open":70.52,"high":70.94,"low":70.3,"close":70.6,"volume":212406,"rsi_14":82.02,"sma_20":67.41,"sma_60":67.57,"sma_120":64.87},{"date":"2025-12-10","open":70.8,"high":71.5,"low":70.31,"close":71.29,"volume":90793,"rsi_14":82.95,"sma_20":67.55,"sma_60":67.67,"sma_120":65.0},{"date":"2025-12-11","open":71.15,"high":71.64,"low":70.69,"close":71.58,"volume":118251,"rsi_14":94.47,"sma_20":67.69,"sma_60":67.78,"sma_120":65.12},{"date":"2025-12-12","open":71.68,"high":71.68,"low":69.94,"close":70.16,"volume":124279,"rsi_14":80.85,"sma_20":67.86,"sma_60":67.85,"sma_120":65.23},{"date":"2025-12-15","open":70.61,"high":70.61,"low":69.67,"close":69.74,"volume":76636,"rsi_14":74.71,"sma_20":68.03,"sma_60":67.91,"sma_120":65.33},{"date":"2025-12-16","open":69.01,"high":69.44,"low":68.63,"close":69.0,"volume":64453,"rsi_14":65.3,"sma_20":68.22,"sma_60":67.95,"sma_120":65.41},{"date":"2025-12-17","open":69.07,"high":69.07,"low":67.45,"close":67.63,"volume":94289,"rsi_14":53.06,"sma_20":68.4,"sma_60":67.96,"sma_120":65.48},{"date":"2025-12-18","open":68.44,"high":68.54,"low":67.86,"close":68.08,"volume":37890,"rsi_14":50.22,"sma_20":68.6,"sma_60":68.0,"sma_120":65.55},{"date":"2025-12-19","open":68.22,"high":68.97,"low":68.22,"close":68.97,"volume":79623,"rsi_14":56.89,"sma_20":68.92,"sma_60":68.07,"sma_120":65.63},{"date":"2025-12-22","open":69.45,"high":70.02,"low":69.44,"close":69.64,"volume":145625,"rsi_14":60.24,"sma_20":69.21,"sma_60":68.14,"sma_120":65.71},{"date":"2025-12-23","open":69.43,"high":69.7,"low":69.19,"close":69.59,"volume":65658,"rsi_14":54.71,"sma_20":69.44,"sma_60":68.22,"sma_120":65.79},{"date":"2025-12-24","open":69.68,"high":69.71,"low":69.4,"close":69.6,"volume":30288,"rsi_14":47.02,"sma_20":69.6,"sma_60":68.29,"sma_120":65.87},{"date":"2025-12-26","open":69.69,"high":69.83,"low":69.33,"close":69.61,"volume":54694,"rsi_14":42.48,"sma_20":69.73,"sma_60":68.35,"sma_120":65.95},{"date":"2025-12-29","open":69.54,"high":69.91,"low":69.26,"close":69.58,"volume":67404,"rsi_14":42.66,"sma_20":69.81,"sma_60":68.4,"sma_120":66.03},{"date":"2025-12-30","open":69.75,"high":70.03,"low":69.63,"close":69.79,"volume":67144,"rsi_14":42.24,"sma_20":69.9,"sma_60":68.43,"sma_120":66.11},{"date":"2025-12-31","open":69.79,"high":69.79,"low":69.24,"close":69.31,"volume":84755,"rsi_14":33.57,"sma_20":69.98,"sma_60":68.43,"sma_120":66.18},{"date":"2026-01-02","open":70.31,"high":70.71,"low":69.87,"close":70.71,"volume":130871,"rsi_14":42.73,"sma_20":70.06,"sma_60":68.48,"sma_120":66.27},{"date":"2026-01-05","open":71.25,"high":72.0,"low":71.0,"close":72.0,"volume":263130,"rsi_14":59.8,"sma_20":70.14,"sma_60":68.54,"sma_120":66.36},{"date":"2026-01-06","open":72.04,"high":73.23,"low":71.78,"close":73.15,"volume":285285,"rsi_14":68.06,"sma_20":70.25,"sma_60":68.62,"sma_120":66.47},{"date":"2026-01-07","open":73.51,"high":73.51,"low":72.51,"close":72.71,"volume":252779,"rsi_14":70.5,"sma_20":70.34,"sma_60":68.74,"sma_120":66.56},{"date":"2026-01-08","open":72.56,"high":72.77,"low":72.23,"close":72.67,"volume":111410,"rsi_14":84.0,"sma_20":70.43,"sma_60":68.83,"sma_120":66.66},{"date":"2026-01-09","open":73.1,"high":73.44,"low":72.71,"close":73.2,"volume":406895,"rsi_14":84.16,"sma_20":70.51,"sma_60":68.94,"sma_120":66.75},{"date":"2026-01-12","open":73.25,"high":73.7,"low":73.11,"close":73.68,"volume":211839,"rsi_14":83.18,"sma_20":70.6,"sma_60":69.04,"sma_120":66.86},{"date":"2026-01-13","open":73.67,"high":73.67,"low":73.01,"close":73.33,"volume":242771,"rsi_14":76.81,"sma_20":70.74,"sma_60":69.14,"sma_120":66.94},{"date":"2026-01-14","open":73.23,"high":73.57,"low":72.81,"close":73.52,"volume":139452,"rsi_14":78.09,"sma_20":70.92,"sma_60":69.25,"sma_120":67.02},{"date":"2026-01-15","open":74.26,"high":74.62,"low":74.03,"close":74.06,"volume":609554,"rsi_14":79.74,"sma_20":71.16,"sma_60":69.34,"sma_120":67.11},{"date":"2026-01-16","open":74.71,"high":74.79,"low":74.0,"close":74.1,"volume":244772,"rsi_14":79.83,"sma_20":71.47,"sma_60":69.43,"sma_120":67.2},{"date":"2026-01-20","open":72.55,"high":73.21,"low":71.96,"close":72.21,"volume":334090,"rsi_14":63.15,"sma_20":71.66,"sma_60":69.5,"sma_120":67.28},{"date":"2026-01-21","open":72.96,"high":73.95,"low":72.43,"close":73.46,"volume":190774,"rsi_14":68.22,"sma_20":71.87,"sma_60":69.58,"sma_120":67.37},{"date":"2026-01-22","open":74.19,"high":74.5,"low":73.71,"close":74.15,"volume":167929,"rsi_14":73.54,"sma_20":72.08,"sma_60":69.65,"sma_120":67.47},{"date":"2026-01-23","open":73.87,"high":74.06,"low":73.29,"close":73.76,"volume":166400,"rsi_14":66.45,"sma_20":72.27,"sma_60":69.71,"sma_120":67.57},{"date":"2026-01-26","open":73.78,"high":74.0,"low":73.5,"close":73.73,"volume":343700,"rsi_14":60.8,"sma_20":72.47,"sma_60":69.78,"sma_120":67.66},{"date":"2026-01-27","open":74.03,"high":74.71,"low":74.0,"close":74.71,"volume":184100,"rsi_14":59.95,"sma_20":72.71,"sma_60":69.86,"sma_120":67.75},{"date":"2026-01-28","open":74.91,"high":74.91,"low":74.19,"close":74.37,"volume":176200,"rsi_14":60.72,"sma_20":72.93,"sma_60":69.95,"sma_120":67.85},{"date":"2026-01-29","open":74.43,"high":74.43,"low":72.32,"close":73.62,"volume":500200,"rsi_14":55.62,"sma_20":73.12,"sma_60":70.02,"sma_120":67.94},{"date":"2026-01-30","open":73.38,"high":73.68,"low":72.35,"close":72.38,"volume":926800,"rsi_14":45.52,"sma_20":73.28,"sma_60":70.06,"sma_120":68.02},{"date":"2026-02-02","open":72.0,"high":72.86,"low":71.64,"close":72.42,"volume":147900,"rsi_14":42.78,"sma_20":73.36,"sma_60":70.13,"sma_120":68.1},{"date":"2026-02-03","open":73.0,"high":73.22,"low":71.65,"close":72.86,"volume":293200,"rsi_14":47.33,"sma_20":73.4,"sma_60":70.2,"sma_120":68.17},{"date":"2026-02-04","open":73.38,"high":73.54,"low":71.78,"close":72.47,"volume":138400,"rsi_14":44.17,"sma_20":73.37,"sma_60":70.27,"sma_120":68.24},{"date":"2026-02-05","open":71.6,"high":72.36,"low":71.25,"close":71.58,"volume":142700,"rsi_14":36.75,"sma_20":73.31,"sma_60":70.33,"sma_120":68.31},{"date":"2026-02-06","open":72.85,"high":74.53,"low":72.85,"close":74.41,"volume":169100,"rsi_14":51.28,"sma_20":73.4,"sma_60":70.42,"sma_120":68.4},{"date":"2026-02-09","open":74.4,"high":75.57,"low":74.23,"close":75.36,"volume":216017,"rsi_14":73.04,"sma_20":72.35,"sma_60":69.74,"sma_120":67.58},{"date":"2026-02-10","open":75.88,"high":76.71,"low":75.88,"close":76.16,"volume":161509,"rsi_14":71.49,"sma_20":72.66,"sma_60":69.85,"sma_120":67.69},{"date":"2026-02-11","open":76.52,"high":76.88,"low":75.58,"close":76.32,"volume":170424,"rsi_14":68.39,"sma_20":72.98,"sma_60":69.95,"sma_120":67.8},{"date":"2026-02-12","open":77.28,"high":77.66,"low":76.0,"close":76.4,"volume":287725,"rsi_14":72.36,"sma_20":73.31,"sma_60":70.08,"sma_120":67.91},{"date":"2026-02-13","open":76.46,"high":77.67,"low":75.97,"close":77.31,"volume":115642,"rsi_14":75.44,"sma_20":73.69,"sma_60":70.21,"sma_120":68.03},{"date":"2026-02-17","open":76.95,"high":77.41,"low":75.72,"close":77.14,"volume":162542,"rsi_14":72.41,"sma_20":74.08,"sma_60":70.33,"sma_120":68.15},{"date":"2026-02-18","open":77.36,"high":78.16,"low":77.09,"close":77.58,"volume":137600,"rsi_14":65.88,"sma_20":74.51,"sma_60":71.59,"sma_120":69.17},{"date":"2026-02-19","open":77.55,"high":77.8,"low":77.07,"close":77.74,"volume":167800,"rsi_14":71.64,"sma_20":74.72,"sma_60":71.83,"sma_120":69.28},{"date":"2026-02-20","open":77.5,"high":78.87,"low":77.5,"close":78.6,"volume":205989,"rsi_14":84.03,"sma_20":74.94,"sma_60":72.08,"sma_120":69.4},{"date":"2026-02-23","open":78.0,"high":78.27,"low":76.9,"close":77.6,"volume":118700,"rsi_14":75.64,"sma_20":75.13,"sma_60":72.28,"sma_120":69.52},{"date":"2026-02-24","open":78.07,"high":79.14,"low":77.88,"close":78.79,"volume":325168,"rsi_14":78.26,"sma_20":74.81,"sma_60":70.67,"sma_120":68.41},{"date":"2026-02-25","open":79.44,"high":79.84,"low":79.18,"close":79.58,"volume":174284,"rsi_14":79.48,"sma_20":75.12,"sma_60":70.85,"sma_120":68.53},{"date":"2026-02-26","open":79.36,"high":79.61,"low":78.04,"close":79.04,"volume":154941,"rsi_14":74.65,"sma_20":75.44,"sma_60":71.04,"sma_120":68.66},{"date":"2026-02-27","open":78.1,"high":78.46,"low":77.75,"close":78.41,"volume":190847,"rsi_14":70.09,"sma_20":75.72,"sma_60":71.19,"sma_120":68.79},{"date":"2026-03-02","open":76.72,"high":78.21,"low":76.56,"close":78.01,"volume":191426,"rsi_14":81.4,"sma_20":75.96,"sma_60":71.34,"sma_120":68.9},{"date":"2026-03-03","open":74.41,"high":75.31,"low":73.03,"close":74.79,"volume":259119,"rsi_14":56.38,"sma_20":76.02,"sma_60":71.44,"sma_120":69.0},{"date":"2026-03-04","open":75.16,"high":75.77,"low":74.49,"close":75.27,"volume":288785,"rsi_14":55.23,"sma_20":76.12,"sma_60":71.57,"sma_120":69.11},{"date":"2026-03-05","open":74.65,"high":75.11,"low":72.78,"close":73.35,"volume":206171,"rsi_14":41.3,"sma_20":76.11,"sma_60":71.69,"sma_120":69.2},{"date":"2026-03-06","open":72.59,"high":73.06,"low":71.87,"close":71.98,"volume":502135,"rsi_14":32.67,"sma_20":76.0,"sma_60":71.8,"sma_120":69.27},{"date":"2026-03-09","open":70.63,"high":72.79,"low":69.37,"close":72.47,"volume":382495,"rsi_14":33.53,"sma_20":75.92,"sma_60":71.93,"sma_120":69.34},{"date":"2026-03-10","open":72.69,"high":73.76,"low":72.35,"close":72.54,"volume":154914,"rsi_14":34.63,"sma_20":75.94,"sma_60":72.07,"sma_120":69.41},{"date":"2026-03-11","open":72.46,"high":72.9,"low":71.83,"close":72.49,"volume":146544,"rsi_14":29.05,"sma_20":75.89,"sma_60":72.22,"sma_120":69.48},{"date":"2026-03-12","open":72.11,"high":72.11,"low":70.77,"close":70.94,"volume":136139,"rsi_14":25.96,"sma_20":75.72,"sma_60":72.34,"sma_120":69.53},{"date":"2026-03-13","open":71.09,"high":71.66,"low":69.64,"close":69.86,"volume":168279,"rsi_14":15.15,"sma_20":75.45,"sma_60":72.41,"sma_120":69.58},{"date":"2026-03-16","open":71.0,"high":71.66,"low":70.85,"close":71.11,"volume":109011,"rsi_14":22.22,"sma_20":75.2,"sma_60":72.49,"sma_120":69.65},{"date":"2026-03-17","open":71.74,"high":71.95,"low":71.27,"close":71.77,"volume":152819,"rsi_14":21.59,"sma_20":74.97,"sma_60":72.56,"sma_120":69.73},{"date":"2026-03-18","open":71.49,"high":71.86,"low":70.56,"close":70.75,"volume":109141,"rsi_14":20.56,"sma_20":74.68,"sma_60":72.6,"sma_120":69.79},{"date":"2026-03-19","open":69.25,"high":71.09,"low":68.88,"close":70.66,"volume":395340,"rsi_14":21.83,"sma_20":74.36,"sma_60":72.65,"sma_120":69.85},{"date":"2026-03-20","open":70.37,"high":70.37,"low":67.64,"close":68.15,"volume":164356,"rsi_14":18.87,"sma_20":73.91,"sma_60":72.65,"sma_120":69.88},{"date":"2026-03-23","open":69.87,"high":71.09,"low":69.5,"close":70.25,"volume":126962,"rsi_14":34.8,"sma_20":73.5,"sma_60":72.67,"sma_120":69.93},{"date":"2026-03-24","open":69.11,"high":70.37,"low":69.1,"close":69.77,"volume":117260,"rsi_14":31.48,"sma_20":73.05,"sma_60":72.66,"sma_120":69.97},{"date":"2026-03-25","open":71.4,"high":71.62,"low":70.43,"close":71.07,"volume":519972,"rsi_14":41.85,"sma_20":72.62,"sma_60":72.67,"sma_120":70.02},{"date":"2026-03-26","open":69.94,"high":70.45,"low":68.91,"close":68.96,"volume":81412,"rsi_14":39.91,"sma_20":72.12,"sma_60":72.63,"sma_120":70.05},{"date":"2026-03-27","open":68.14,"high":68.14,"low":66.65,"close":66.88,"volume":164675,"rsi_14":33.81,"sma_20":71.55,"sma_60":72.57,"sma_120":70.07},{"date":"2026-03-30","open":67.44,"high":67.44,"low":65.33,"close":65.77,"volume":190131,"rsi_14":30.34,"sma_20":70.93,"sma_60":72.47,"sma_120":70.07},{"date":"2026-03-31","open":66.37,"high":68.63,"low":66.37,"close":68.43,"volume":205489,"rsi_14":40.26,"sma_20":70.62,"sma_60":72.41,"sma_120":70.1},{"date":"2026-04-01","open":70.0,"high":70.88,"low":69.82,"close":70.14,"volume":113157,"rsi_14":48.34,"sma_20":70.36,"sma_60":72.41,"sma_120":70.13},{"date":"2026-04-02","open":67.91,"high":69.91,"low":67.5,"close":69.24,"volume":86050,"rsi_14":48.45,"sma_20":70.15,"sma_60":72.39,"sma_120":70.15},{"date":"2026-04-06","open":69.45,"high":70.05,"low":69.24,"close":69.9,"volume":83404,"rsi_14":46.07,"sma_20":70.03,"sma_60":72.4,"sma_120":70.18},{"date":"2026-04-07","open":69.4,"high":69.55,"low":68.19,"close":69.35,"volume":81577,"rsi_14":44.07,"sma_20":69.91,"sma_60":72.43,"sma_120":70.2},{"date":"2026-04-08","open":73.6,"high":74.37,"low":73.09,"close":73.44,"volume":312131,"rsi_14":56.23,"sma_20":69.95,"sma_60":72.51,"sma_120":70.26},{"date":"2026-04-09","open":72.89,"high":73.37,"low":72.4,"close":73.24,"volume":111373,"rsi_14":55.32,"sma_20":69.97,"sma_60":72.58,"sma_120":70.32},{"date":"2026-04-10","open":74.22,"high":74.36,"low":73.52,"close":73.78,"volume":84807,"rsi_14":63.79,"sma_20":70.13,"sma_60":72.64,"sma_120":70.39},{"date":"2026-04-13","open":73.28,"high":75.16,"low":73.22,"close":75.16,"volume":173813,"rsi_14":62.03,"sma_20":70.38,"sma_60":72.73,"sma_120":70.48},{"date":"2026-04-14","open":75.94,"high":76.44,"low":75.8,"close":76.22,"volume":101039,"rsi_14":65.9,"sma_20":70.65,"sma_60":72.84,"sma_120":70.56},{"date":"2026-04-15","open":76.26,"high":76.58,"low":75.88,"close":76.42,"volume":69680,"rsi_14":64.05,"sma_20":70.88,"sma_60":72.95,"sma_120":70.65},{"date":"2026-04-16","open":77.0,"high":77.23,"low":76.26,"close":77.12,"volume":172224,"rsi_14":72.62,"sma_20":71.19,"sma_60":73.07,"sma_120":70.73},{"date":"2026-04-17","open":78.85,"high":79.85,"low":78.58,"close":79.36,"volume":167923,"rsi_14":84.71,"sma_20":71.64,"sma_60":73.23,"sma_120":70.83},{"date":"2026-04-20","open":78.85,"high":79.72,"low":78.68,"close":79.56,"volume":88211,"rsi_14":90.37,"sma_20":72.21,"sma_60":73.4,"sma_120":70.91},{"date":"2026-04-21","open":79.58,"high":80.13,"low":78.4,"close":78.46,"volume":76459,"rsi_14":83.42,"sma_20":72.62,"sma_60":73.53,"sma_120":71.0},{"date":"2026-04-22","open":79.44,"high":79.85,"low":79.01,"close":79.53,"volume":102787,"rsi_14":81.36,"sma_20":73.09,"sma_60":73.65,"sma_120":71.1},{"date":"2026-04-23","open":79.23,"high":79.54,"low":77.57,"close":78.81,"volume":128909,"rsi_14":81.72,"sma_20":73.48,"sma_60":73.75,"sma_120":71.18},{"date":"2026-04-24","open":79.49,"high":80.23,"low":79.17,"close":79.99,"volume":128895,"rsi_14":83.24,"sma_20":74.05,"sma_60":73.87,"sma_120":71.3},{"date":"2026-04-27","open":81.02,"high":81.35,"low":80.2,"close":80.85,"volume":154346,"rsi_14":86.9,"sma_20":74.73,"sma_60":74.0,"sma_120":71.42},{"date":"2026-04-28","open":79.44,"high":79.99,"low":78.5,"close":79.35,"volume":85504,"rsi_14":72.54,"sma_20":75.41,"sma_60":74.11,"sma_120":71.52},{"date":"2026-04-29","open":79.26,"high":79.26,"low":78.2,"close":78.66,"volume":69100,"rsi_14":68.58,"sma_20":75.91,"sma_60":74.18,"sma_120":71.61},{"date":"2026-04-30","open":80.0,"high":81.67,"low":79.62,"close":81.65,"volume":151181,"rsi_14":74.68,"sma_20":76.5,"sma_60":74.33,"sma_120":71.73},{"date":"2026-05-01","open":81.59,"high":81.97,"low":81.22,"close":81.94,"volume":67219,"rsi_14":72.7,"sma_20":77.13,"sma_60":74.47,"sma_120":71.86},{"date":"2026-05-04","open":81.79,"high":81.94,"low":80.32,"close":81.08,"volume":107180,"rsi_14":65.61,"sma_20":77.69,"sma_60":74.58,"sma_120":71.96},{"date":"2026-05-05","open":81.83,"high":82.37,"low":81.24,"close":82.36,"volume":137799,"rsi_14":68.54,"sma_20":78.34,"sma_60":74.72,"sma_120":72.07},{"date":"2026-05-06","open":83.91,"high":84.75,"low":83.57,"close":84.62,"volume":234399,"rsi_14":71.87,"sma_20":78.91,"sma_60":74.93,"sma_120":72.22},{"date":"2026-05-07","open":85.23,"high":85.44,"low":83.49,"close":83.81,"volume":198456,"rsi_14":64.44,"sma_20":79.44,"sma_60":75.1,"sma_120":72.34},{"date":"2026-05-08","open":85.84,"high":86.61,"low":85.47,"close":86.58,"volume":145057,"rsi_14":69.11,"sma_20":80.08,"sma_60":75.31,"sma_120":72.48},{"date":"2026-05-11","open":86.71,"high":87.49,"low":86.4,"close":87.02,"volume":229969,"rsi_14":74.07,"sma_20":80.67,"sma_60":75.5,"sma_120":72.62},{"date":"2026-05-12","open":86.24,"high":86.96,"low":84.64,"close":86.04,"volume":162679,"rsi_14":67.81,"sma_20":81.15,"sma_60":75.67,"sma_120":72.76},{"date":"2026-05-13","open":86.96,"high":87.5,"low":86.28,"close":87.26,"volume":485747,"rsi_14":72.98,"sma_20":81.69,"sma_60":75.85,"sma_120":72.9},{"date":"2026-05-14","open":87.02,"high":87.25,"low":86.55,"close":86.94,"volume":231843,"rsi_14":69.4,"sma_20":82.18,"sma_60":76.02,"sma_120":73.05},{"date":"2026-05-15","open":85.29,"high":85.55,"low":84.59,"close":84.99,"volume":109282,"rsi_14":61.17,"sma_20":82.47,"sma_60":76.15,"sma_120":73.18},{"date":"2026-05-18","open":85.38,"high":85.38,"low":83.62,"close":84.24,"volume":320384,"rsi_14":64.32,"sma_20":82.72,"sma_60":76.28,"sma_120":73.3},{"date":"2026-05-19","open":82.5,"high":83.09,"low":81.36,"close":82.51,"volume":640265,"rsi_14":60.26,"sma_20":82.91,"sma_60":76.34,"sma_120":73.42},{"date":"2026-05-20","open":82.15,"high":84.31,"low":81.93,"close":84.06,"volume":236570,"rsi_14":56.9,"sma_20":83.14,"sma_60":76.43,"sma_120":73.55},{"date":"2026-05-21","open":83.57,"high":85.48,"low":83.35,"close":85.24,"volume":221873,"rsi_14":59.0,"sma_20":83.46,"sma_60":76.52,"sma_120":73.69},{"date":"2026-05-22","open":86.03,"high":87.96,"low":86.03,"close":87.3,"volume":297204,"rsi_14":66.17,"sma_20":83.83,"sma_60":76.66,"sma_120":73.85},{"date":"2026-05-26","open":89.14,"high":90.1,"low":89.14,"close":89.99,"volume":448093,"rsi_14":68.34,"sma_20":84.28,"sma_60":76.85,"sma_120":74.02},{"date":"2026-05-27","open":89.86,"high":89.86,"low":87.87,"close":88.66,"volume":479807,"rsi_14":60.17,"sma_20":84.75,"sma_60":77.03,"sma_120":74.19},{"date":"2026-05-28","open":88.23,"high":89.39,"low":87.5,"close":88.92,"volume":286450,"rsi_14":63.34,"sma_20":85.26,"sma_60":77.27,"sma_120":74.35},{"date":"2026-05-29","open":88.77,"high":88.79,"low":87.83,"close":88.64,"volume":234288,"rsi_14":56.19,"sma_20":85.61,"sma_60":77.49,"sma_120":74.53},{"date":"2026-06-01","open":88.27,"high":89.9,"low":88.1,"close":89.57,"volume":284645,"rsi_14":57.4,"sma_20":85.99,"sma_60":77.76,"sma_120":75.59},{"date":"2026-06-02","open":89.03,"high":90.36,"low":89.01,"close":90.34,"volume":297785,"rsi_14":62.52,"sma_20":86.45,"sma_60":78.07,"sma_120":74.93},{"date":"2026-06-03","open":90.22,"high":90.51,"low":88.82,"close":89.64,"volume":226099,"rsi_14":57.11,"sma_20":86.82,"sma_60":78.36,"sma_120":75.14},{"date":"2026-06-04","open":88.37,"high":88.94,"low":87.73,"close":88.58,"volume":253597,"rsi_14":54.72,"sma_20":87.02,"sma_60":78.62,"sma_120":75.34},{"date":"2026-06-05","open":87.2,"high":87.2,"low":82.96,"close":83.38,"volume":539795,"rsi_14":46.07,"sma_20":87.0,"sma_60":78.8,"sma_120":75.51},{"date":"2026-06-08","open":84.56,"high":85.1,"low":84.03,"close":84.33,"volume":391918,"rsi_14":50.22,"sma_20":86.88,"sma_60":79.03,"sma_120":75.68},{"date":"2026-06-09","open":84.93,"high":85.56,"low":80.55,"close":82.99,"volume":442617,"rsi_14":51.44,"sma_20":86.69,"sma_60":79.25,"sma_120":75.83},{"date":"2026-06-10","open":81.38,"high":82.34,"low":79.5,"close":79.5,"volume":719926,"rsi_14":39.75,"sma_20":86.35,"sma_60":79.39,"sma_120":75.94},{"date":"2026-06-11","open":80.35,"high":82.73,"low":79.74,"close":82.43,"volume":177793,"rsi_14":44.12,"sma_20":86.11,"sma_60":79.56,"sma_120":76.06},{"date":"2026-06-12","open":82.49,"high":83.46,"low":81.59,"close":83.0,"volume":143175,"rsi_14":40.34,"sma_20":85.91,"sma_60":79.77,"sma_120":76.19},{"date":"2026-06-15","open":85.33,"high":85.73,"low":85.14,"close":85.21,"volume":200832,"rsi_14":39.12,"sma_20":85.93,"sma_60":80.01,"sma_120":76.33},{"date":"2026-06-16","open":85.15,"high":85.7,"low":84.01,"close":84.13,"volume":192443,"rsi_14":39.52,"sma_20":85.92,"sma_60":80.28,"sma_120":76.47},{"date":"2026-06-17","open":85.35,"high":85.67,"low":83.6,"close":83.92,"volume":131882,"rsi_14":38.45,"sma_20":85.99,"sma_60":80.51,"sma_120":76.59},{"date":"2026-06-18","open":85.4,"high":86.05,"low":85.0,"close":86.0,"volume":143963,"rsi_14":44.36,"sma_20":86.09,"sma_60":80.78,"sma_120":76.72},{"date":"2026-06-22","open":86.24,"high":87.27,"low":86.2,"close":86.65,"volume":571701,"rsi_14":43.81,"sma_20":86.16,"sma_60":81.04,"sma_120":76.85},{"date":"2026-06-23","open":83.18,"high":83.8,"low":82.53,"close":82.8,"volume":338618,"rsi_14":35.58,"sma_20":85.93,"sma_60":81.27,"sma_120":76.95},{"date":"2026-06-24","open":82.46,"high":83.05,"low":81.77,"close":82.35,"volume":109665,"rsi_14":36.02,"sma_20":85.55,"sma_60":81.52,"sma_120":77.56},{"date":"2026-06-25","open":83.84,"high":84.25,"low":82.17,"close":83.44,"volume":267118,"rsi_14":39.5,"sma_20":85.28,"sma_60":81.81,"sma_120":77.14},{"date":"2026-06-26","open":81.75,"high":82.46,"low":81.29,"close":82.0,"volume":168208,"rsi_14":47.14,"sma_20":84.95,"sma_60":82.05,"sma_120":77.23},{"date":"2026-06-29","open":82.34,"high":83.44,"low":81.25,"close":83.4,"volume":101958,"rsi_14":47.57,"sma_20":84.67,"sma_60":82.26,"sma_120":77.34},{"date":"2026-06-30","open":83.63,"high":85.79,"low":83.63,"close":85.66,"volume":377487,"rsi_14":55.7,"sma_20":84.49,"sma_60":82.54,"sma_120":77.47},{"date":"2026-07-01","open":85.51,"high":86.53,"low":85.25,"close":85.39,"volume":243909,"rsi_14":64.34,"sma_20":84.24,"sma_60":82.8,"sma_120":77.6},{"date":"2026-07-02","open":85.21,"high":86.0,"low":82.73,"close":83.39,"volume":148610,"rsi_14":52.45,"sma_20":83.93,"sma_60":83.03,"sma_120":77.73},{"date":"2026-07-06","open":85.27,"high":86.43,"low":84.98,"close":86.19,"volume":285579,"rsi_14":57.24,"sma_20":83.81,"sma_60":83.24,"sma_120":77.88},{"date":"2026-07-07","open":83.5,"high":83.84,"low":81.46,"close":81.92,"volume":287540,"rsi_14":43.03,"sma_20":83.73,"sma_60":83.39,"sma_120":77.98},{"date":"2026-07-08","open":80.49,"high":81.14,"low":79.62,"close":81.01,"volume":225541,"rsi_14":43.41,"sma_20":83.57,"sma_60":83.51,"sma_120":78.08},{"date":"2026-07-09","open":81.78,"high":82.9,"low":81.73,"close":82.59,"volume":124655,"rsi_14":47.23,"sma_20":83.55,"sma_60":83.63,"sma_120":78.18},{"date":"2026-07-10","open":82.8,"high":83.43,"low":82.4,"close":82.96,"volume":192149,"rsi_14":43.34,"sma_20":83.72,"sma_60":83.74,"sma_120":78.29},{"date":"2026-07-13","open":81.46,"high":81.88,"low":80.35,"close":80.56,"volume":106152,"rsi_14":37.83,"sma_20":83.63,"sma_60":83.81,"sma_120":78.38},{"date":"2026-07-14","open":81.0,"high":81.48,"low":80.26,"close":80.78,"volume":114495,"rsi_14":44.54,"sma_20":83.5,"sma_60":83.87,"sma_120":78.47},{"date":"2026-07-15","open":81.06,"high":81.27,"low":79.5,"close":80.55,"volume":101663,"rsi_14":45.57,"sma_20":83.28,"sma_60":83.89,"sma_120":78.56},{"date":"2026-07-16","open":79.65,"high":80.07,"low":79.12,"close":79.39,"volume":177224,"rsi_14":40.8,"sma_20":83.06,"sma_60":83.9,"sma_120":78.65},{"date":"2026-07-17","open":77.09,"high":78.49,"low":76.64,"close":77.89,"volume":223896,"rsi_14":40.59,"sma_20":82.75,"sma_60":83.88,"sma_120":78.71},{"date":"2026-07-20","open":78.24,"high":78.41,"low":77.26,"close":77.31,"volume":150772,"rsi_14":35.21,"sma_20":82.31,"sma_60":83.85,"sma_120":78.75},{"date":"2026-07-21","open":78.56,"high":79.58,"low":78.18,"close":79.38,"volume":273935,"rsi_14":34.75,"sma_20":81.95,"sma_60":83.86,"sma_120":78.8},{"date":"2026-07-22","open":79.36,"high":80.2,"low":78.92,"close":79.4,"volume":93774,"rsi_14":35.07,"sma_20":81.78,"sma_60":83.85,"sma_120":78.86},{"date":"2026-07-23","open":78.34,"high":79.14,"low":77.82,"close":78.32,"volume":77263,"rsi_14":37.02,"sma_20":81.58,"sma_60":83.81,"sma_120":78.9},{"date":"2026-07-24","open":78.53,"high":78.69,"low":77.49,"close":77.83,"volume":97752,"rsi_14":25.16,"sma_20":81.29,"sma_60":83.78,"sma_120":78.94},{"date":"2026-07-27","open":78.98,"high":79.17,"low":77.53,"close":78.58,"volume":93354,"rsi_14":38.1,"sma_20":81.13,"sma_60":83.78,"sma_120":78.98},{"date":"2026-07-28","open":76.83,"high":77.81,"low":76.35,"close":77.5,"volume":125113,"rsi_14":37.35,"sma_20":80.84,"sma_60":83.71,"sma_120":79.02},{"date":"2026-07-29","open":77.25,"high":77.76,"low":75.43,"close":75.76,"volume":151696,"rsi_14":25.04,"sma_20":80.33,"sma_60":83.6,"sma_120":79.04},{"date":"2026-07-30","open":77.39,"high":78.89,"low":77.25,"close":78.58,"volume":101818,"rsi_14":37.02,"sma_20":80.0,"sma_60":83.57,"sma_120":79.08},{"date":"2026-07-31","open":79.75,"high":79.9,"low":78.19,"close":79.25,"volume":125886,"rsi_14":45.77,"sma_20":79.79,"sma_60":83.51,"sma_120":79.12},{"date":"2026-08-03","open":79.91,"high":81.24,"low":79.72,"close":81.19,"volume":225214,"rsi_14":51.3,"sma_20":79.54,"sma_60":83.45,"sma_120":79.27},{"date":"2026-08-04","open":82.91,"high":84.49,"low":82.78,"close":84.34,"volume":220317,"rsi_14":59.95,"sma_20":79.66,"sma_60":83.46,"sma_120":79.34},{"date":"2026-08-05","open":84.84,"high":85.46,"low":84.3,"close":84.37,"volume":305021,"rsi_14":63.9,"sma_20":79.83,"sma_60":83.43,"sma_120":79.41},{"date":"2026-08-06","open":83.61,"high":84.24,"low":82.65,"close":83.07,"volume":133320,"rsi_14":64.69,"sma_20":79.85,"sma_60":83.36,"sma_120":79.47},{"date":"2026-08-07","open":84.08,"high":84.65,"low":83.92,"close":84.44,"volume":110314,"rsi_14":69.23,"sma_20":79.92,"sma_60":83.33,"sma_120":79.53},{"date":"2026-08-10","open":84.27,"high":84.34,"low":83.36,"close":83.46,"volume":150176,"rsi_14":61.78,"sma_20":80.07,"sma_60":83.27,"sma_120":79.58},{"date":"2026-08-11","open":83.89,"high":84.5,"low":83.4,"close":84.0,"volume":78436,"rsi_14":62.92,"sma_20":80.23,"sma_60":83.22,"sma_120":79.63},{"date":"2026-08-12","open":85.25,"high":85.29,"low":84.35,"close":84.76,"volume":102288,"rsi_14":68.27,"sma_20":80.44,"sma_60":83.22,"sma_120":79.69},{"date":"2026-08-13","open":84.71,"high":85.16,"low":84.58,"close":85.01,"volume":207119},{"date":"2026-08-14","open":85.0,"high":85.15,"low":84.4,"close":84.83,"volume":115555,"rsi_14":68.59,"sma_20":81.07,"sma_60":83.27,"sma_120":79.8},{"date":"2026-08-17","open":85.0,"high":85.27,"low":84.66,"close":84.82,"volume":79162},{"date":"2026-08-18","open":83.15,"high":83.15,"low":81.74,"close":81.82,"volume":541013,"rsi_14":67.86,"sma_20":81.57,"sma_60":83.22,"sma_120":79.87},{"date":"2026-08-19","open":82.08,"high":82.3,"low":81.21,"close":81.72,"volume":274616,"rsi_14":60.91,"sma_20":81.68,"sma_60":83.13,"sma_120":79.9},{"date":"2026-08-20","open":80.91,"high":81.34,"low":80.64,"close":80.94,"volume":165332,"rsi_14":55.95,"sma_20":81.81,"sma_60":82.98,"sma_120":79.92},{"date":"2026-08-21","open":81.62,"high":81.67,"low":80.76,"close":81.17,"volume":277616,"rsi_14":49.96,"sma_20":81.98,"sma_60":82.86,"sma_120":79.94},{"date":"2026-08-24","open":80.97,"high":80.97,"low":79.85,"close":79.97,"volume":133751,"rsi_14":29.72,"sma_20":82.05,"sma_60":82.71,"sma_120":79.99},{"date":"2026-08-25","open":81.23,"high":81.23,"low":80.41,"close":80.93,"volume":383910,"rsi_14":35.3,"sma_20":82.22,"sma_60":82.58,"sma_120":80.03},{"date":"2026-08-26","open":80.98,"high":81.7,"low":80.78,"close":81.18,"volume":83696,"rsi_14":41.15,"sma_20":82.49,"sma_60":82.44,"sma_120":80.1},{"date":"2026-08-27","open":81.83,"high":82.41,"low":81.52,"close":82.19,"volume":498619,"rsi_14":39.02,"sma_20":82.67,"sma_60":82.3,"sma_120":80.18},{"date":"2026-08-28","open":82.07,"high":82.25,"low":80.33,"close":80.64,"volume":182815,"rsi_14":36.93,"sma_20":82.74,"sma_60":82.15,"sma_120":80.25},{"date":"2026-08-31","open":80.79,"high":81.19,"low":80.28,"close":80.44,"volume":103239,"rsi_14":33.21,"sma_20":82.71,"sma_60":82.02,"sma_120":80.32},{"date":"2026-09-01","open":79.73,"high":79.83,"low":78.55,"close":78.87,"volume":194876,"rsi_14":23.91,"sma_20":82.43,"sma_60":81.94,"sma_120":80.37},{"date":"2026-09-02","open":78.59,"high":79.05,"low":78.34,"close":78.86,"volume":91782},{"date":"2026-09-03","open":79.12,"high":79.77,"low":78.63,"close":79.77,"volume":95454,"rsi_14":27.38,"sma_20":81.98,"sma_60":81.79,"sma_120":80.52},{"date":"2026-09-04","open":80.45,"high":80.71,"low":80.11,"close":80.57,"volume":95961,"rsi_14":33.09,"sma_20":81.8,"sma_60":81.81,"sma_120":80.6},{"date":"2026-09-08","open":80.4,"high":80.4,"low":79.6,"close":79.65,"volume":108503,"rsi_14":39.66,"sma_20":81.61,"sma_60":81.77,"sma_120":80.67},{"date":"2026-09-09","open":79.44,"high":79.85,"low":78.96,"close":79.05,"volume":107015,"rsi_14":37.85,"sma_20":81.36,"sma_60":81.7,"sma_120":80.74},{"date":"2026-09-10","open":78.07,"high":78.58,"low":77.75,"close":77.82,"volume":99957},{"date":"2026-09-11","open":78.93,"high":79.26,"low":78.83,"close":79.11,"volume":76798,"rsi_14":41.76,"sma_20":80.72,"sma_60":81.5,"sma_120":80.89},{"date":"2026-09-14","open":77.1,"high":77.83,"low":76.9,"close":77.35,"volume":149364,"rsi_14":39.97,"sma_20":80.34,"sma_60":81.39,"sma_120":80.95},{"date":"2026-09-15","open":77.26,"high":77.65,"low":76.96,"close":77.25,"volume":120781,"rsi_14":34.92,"sma_20":79.96,"sma_60":81.24,"sma_120":81.01},{"date":"2026-09-16","open":77.93,"high":78.41,"low":76.55,"close":77.56,"volume":373909},{"date":"2026-09-17","open":79.0,"high":79.0,"low":78.56,"close":78.63,"volume":248749,"rsi_14":35.34,"sma_20":79.6,"sma_60":81.02,"sma_120":81.14},{"date":"2026-09-18","open":78.61,"high":79.0,"low":77.88,"close":78.5,"volume":95219,"rsi_14":40.18,"sma_20":79.48,"sma_60":80.96,"sma_120":81.24},{"date":"2026-09-21","open":79.42,"high":80.34,"low":79.37,"close":80.29,"volume":99876,"rsi_14":48.74,"sma_20":79.42,"sma_60":80.9,"sma_120":81.36},{"date":"2026-09-22","open":80.42,"high":81.48,"low":80.37,"close":81.44,"volume":110035,"rsi_14":60.52,"sma_20":79.5,"sma_60":80.89,"sma_120":81.47},{"date":"2026-09-23","open":80.74,"high":80.88,"low":79.9,"close":80.21,"volume":203929,"rsi_14":55.16,"sma_20":79.47,"sma_60":80.84,"sma_120":81.55},{"date":"2026-09-24","open":79.96,"high":80.61,"low":79.54,"close":80.38,"volume":122177,"rsi_14":52.39,"sma_20":79.43,"sma_60":80.75,"sma_120":81.65},{"date":"2026-09-25","open":80.58,"high":81.42,"low":80.43,"close":81.06,"volume":88276,"rsi_14":51.82,"sma_20":79.37,"sma_60":80.68,"sma_120":81.74},{"date":"2026-09-28","open":80.36,"high":80.75,"low":79.69,"close":80.38,"volume":55356,"rsi_14":52.39,"sma_20":79.35,"sma_60":80.63,"sma_120":81.83},{"date":"2026-09-29","open":80.73,"high":80.88,"low":79.97,"close":80.39,"volume":75890,"rsi_14":55.97,"sma_20":79.36,"sma_60":80.53,"sma_120":81.89},{"date":"2026-09-30","open":80.68,"high":81.1,"low":80.32,"close":80.46,"volume":78850},{"date":"2026-10-01","open":80.69,"high":81.29,"low":80.27,"close":81.01,"volume":105447,"rsi_14":59.5,"sma_20":79.54,"sma_60":80.51,"sma_120":82.01},{"date":"2026-10-02","open":82.56,"high":82.82,"low":82.22,"close":82.82,"volume":115637,"rsi_14":78.05,"sma_20":79.7,"sma_60":80.51,"sma_120":82.07},{"date":"2026-10-05","open":83.0,"high":83.61,"low":82.58,"close":83.34,"volume":190836},{"date":"2026-10-06","open":83.64,"high":84.0,"low":83.21,"close":83.4,"volume":89488,"rsi_14":79.44,"sma_20":80.02,"sma_60":80.57,"sma_120":82.19},{"date":"2026-10-07","open":82.24,"high":82.24,"low":81.28,"close":81.82,"volume":94245},{"date":"2026-10-08","open":80.74,"high":80.75,"low":79.61,"close":80.08,"volume":148126,"rsi_14":55.82,"sma_20":80.27,"sma_60":80.57,"sma_120":82.23},{"date":"2026-10-09","open":81.07,"high":81.61,"low":80.63,"close":81.26,"volume":73696,"rsi_14":54.24,"sma_20":80.38,"sma_60":80.61,"sma_120":82.25},{"date":"2026-10-12","open":80.65,"high":80.74,"low":79.93,"close":80.03,"volume":93524,"rsi_14":44.14,"sma_20":80.52,"sma_60":80.64,"sma_120":82.26},{"date":"2026-10-13","open":79.43,"high":80.09,"low":79.01,"close":79.85,"volume":103359,"rsi_14":48.84,"sma_20":80.65,"sma_60":80.69,"sma_120":82.27},{"date":"2026-10-14","open":79.06,"high":79.45,"low":77.76,"close":77.99,"volume":99915,"rsi_14":40.3,"sma_20":80.67,"sma_60":80.66,"sma_120":82.26},{"date":"2026-10-15","open":76.22,"high":77.38,"low":75.25,"close":77.3,"volume":234605,"rsi_14":34.68,"sma_20":80.6,"sma_60":80.63,"sma_120":82.24},{"date":"2026-10-16","open":77.42,"high":77.42,"low":75.17,"close":75.3,"volume":166776,"rsi_14":31.34,"sma_20":80.44,"sma_60":80.58,"sma_120":82.19},{"date":"2026-10-19","open":76.31,"high":76.63,"low":75.8,"close":75.92,"volume":64410,"rsi_14":34.32,"sma_20":80.22,"sma_60":80.55,"sma_120":82.16},{"date":"2026-10-20","open":75.41,"high":77.0,"low":75.09,"close":76.7,"volume":154168,"rsi_14":36.7,"sma_20":79.98,"sma_60":80.51,"sma_120":82.14},{"date":"2026-10-21","open":77.14,"high":77.78,"low":77.0,"close":77.55,"volume":59128,"rsi_14":38.22,"sma_20":79.85,"sma_60":80.51,"sma_120":82.11},{"date":"2026-10-22","open":75.65,"high":76.0,"low":74.42,"close":74.89,"volume":139489,"rsi_14":25.14,"sma_20":79.58,"sma_60":80.5,"sma_120":82.05},{"date":"2026-10-23","open":74.89,"high":74.89,"low":74.88,"close":74.88,"volume":0,"rsi_14":25.14,"sma_20":79.58,"sma_60":80.5,"sma_120":82.05}],"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":"Robo Global Robotics and Automation Index ETF","phase":"above-fold","symbol_resolved":true}