{"status":"ok","report":{"price_analysis":{"current":51.51,"change_1d":-0.4,"change_7d":2.2,"change_30d":0.8,"high_30d":51.905,"low_30d":47.685,"position_in_range":91.0,"support":48.11,"resistance":51.48},"summary":"Invesco S&P 500 High Dividend Low Volatility ETF(SPHD)은(는) Large Value를 추종하는 ETF입니다, 순자산 $3.23B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 77.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.10)가 시그널선(-0.29)을 상회합니다(골든크로스). SMA20 49, SMA60 51 — 혼조세입니다. 볼린저밴드 47~51 (현재 위치 112%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":77.89968652037622,"macd":0.10071802002190111,"macd_signal":-0.2901695213209482,"sma_20":49.218,"sma_60":51.114166666666655,"bb_upper":51.22517313652809,"bb_lower":47.210826863471915,"atr_14":0.640349999999999},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":67,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":77.9,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.5387,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.54,"summary":"배당수익률 4.54%","metrics":[{"name":"배당수익률","value":4.54,"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":"2026-10-23T21:46:16.378822+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"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":"Large Value","issuer":"Invesco","category":"Large Value","expense_ratio":0.3,"aum":3228514050.0,"aum_display":"$3.23B","dividend_yield":4.57,"tracking_error":null,"holdings":[{"ticker":"VZ","name":"Verizon Communications Inc","weight":3.47},{"ticker":"MO","name":"Altria Group Inc","weight":3.43},{"ticker":"DOC","name":"Healthpeak Properties Inc","weight":3.22},{"ticker":"KHC","name":"The Kraft Heinz Co","weight":3.01},{"ticker":"PFE","name":"Pfizer Inc","weight":2.97},{"ticker":"BEN","name":"Franklin Resources Inc","weight":2.8},{"ticker":"VICI","name":"VICI Properties Inc Ordinary Shares","weight":2.66},{"ticker":"OKE","name":"ONEOK Inc","weight":2.64},{"ticker":"KIM","name":"Kimco Realty Corp","weight":2.44},{"ticker":"O","name":"Realty Income Corp","weight":2.41}],"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":51.51,"change_pct":-0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":37.97},{"date":"2016-10-25","close":37.86},{"date":"2016-10-26","close":37.82},{"date":"2016-10-27","close":37.65},{"date":"2016-10-28","close":37.61},{"date":"2016-10-31","close":37.71},{"date":"2016-11-01","close":37.06},{"date":"2016-11-02","close":36.75},{"date":"2016-11-03","close":36.63},{"date":"2016-11-04","close":36.68},{"date":"2016-11-07","close":37.48},{"date":"2016-11-08","close":37.6},{"date":"2016-11-09","close":37.83},{"date":"2016-11-10","close":37.81},{"date":"2016-11-11","close":37.77},{"date":"2016-11-14","close":37.99},{"date":"2016-11-15","close":38.15},{"date":"2016-11-16","close":37.99},{"date":"2016-11-17","close":37.87},{"date":"2016-11-18","close":37.77},{"date":"2016-11-21","close":38.12},{"date":"2016-11-22","close":38.34},{"date":"2016-11-23","close":38.35},{"date":"2016-11-25","close":38.62},{"date":"2016-11-28","close":38.65},{"date":"2016-11-29","close":38.685},{"date":"2016-11-30","close":38.55},{"date":"2016-12-01","close":38.44},{"date":"2016-12-02","close":38.56},{"date":"2016-12-05","close":38.85},{"date":"2016-12-06","close":38.95},{"date":"2016-12-07","close":39.7},{"date":"2016-12-08","close":39.8},{"date":"2016-12-09","close":39.93},{"date":"2016-12-12","close":39.95},{"date":"2016-12-13","close":40.13},{"date":"2016-12-14","close":39.49},{"date":"2016-12-15","close":39.33},{"date":"2016-12-16","close":39.37},{"date":"2016-12-19","close":39.55},{"date":"2016-12-20","close":39.71},{"date":"2016-12-21","close":39.56},{"date":"2016-12-22","close":39.51},{"date":"2016-12-23","close":39.52},{"date":"2016-12-27","close":39.56},{"date":"2016-12-28","close":39.16},{"date":"2016-12-29","close":39.3},{"date":"2016-12-30","close":39.18},{"date":"2017-01-03","close":39.57},{"date":"2017-01-04","close":39.9},{"date":"2017-01-05","close":39.8},{"date":"2017-01-06","close":39.85},{"date":"2017-01-09","close":39.58},{"date":"2017-01-10","close":39.54},{"date":"2017-01-11","close":39.71},{"date":"2017-01-12","close":39.69},{"date":"2017-01-13","close":39.65},{"date":"2017-01-17","close":39.59},{"date":"2017-01-18","close":39.65},{"date":"2017-01-19","close":39.41},{"date":"2017-01-20","close":39.56},{"date":"2017-01-23","close":39.38},{"date":"2017-01-24","close":39.72},{"date":"2017-01-25","close":40.09},{"date":"2017-01-26","close":39.95},{"date":"2017-01-27","close":39.87},{"date":"2017-01-30","close":39.6},{"date":"2017-01-31","close":39.73},{"date":"2017-02-01","close":39.43},{"date":"2017-02-02","close":39.61},{"date":"2017-02-03","close":39.78},{"date":"2017-02-06","close":39.7},{"date":"2017-02-07","close":39.67},{"date":"2017-02-08","close":39.83},{"date":"2017-02-09","close":39.88},{"date":"2017-02-10","close":40.09},{"date":"2017-02-13","close":40.26},{"date":"2017-02-14","close":40.22},{"date":"2017-02-15","close":40.16},{"date":"2017-02-16","close":40.28},{"date":"2017-02-17","close":40.29},{"date":"2017-02-21","close":40.63},{"date":"2017-02-22","close":40.62},{"date":"2017-02-23","close":40.77},{"date":"2017-02-24","close":41.0},{"date":"2017-02-27","close":40.94},{"date":"2017-02-28","close":40.92},{"date":"2017-03-01","close":41.09},{"date":"2017-03-02","close":41.04},{"date":"2017-03-03","close":40.96},{"date":"2017-03-06","close":40.83},{"date":"2017-03-07","close":40.66},{"date":"2017-03-08","close":40.34},{"date":"2017-03-09","close":40.19},{"date":"2017-03-10","close":40.42},{"date":"2017-03-13","close":40.45},{"date":"2017-03-14","close":40.34},{"date":"2017-03-15","close":40.75},{"date":"2017-03-16","close":40.6},{"date":"2017-03-17","close":40.64},{"date":"2017-03-20","close":40.54},{"date":"2017-03-21","close":40.3},{"date":"2017-03-22","close":40.37},{"date":"2017-03-23","close":40.39},{"date":"2017-03-24","close":40.4},{"date":"2017-03-27","close":40.26},{"date":"2017-03-28","close":40.56},{"date":"2017-03-29","close":40.56},{"date":"2017-03-30","close":40.56},{"date":"2017-03-31","close":40.51},{"date":"2017-04-03","close":40.39},{"date":"2017-04-04","close":40.39},{"date":"2017-04-05","close":40.36},{"date":"2017-04-06","close":40.43},{"date":"2017-04-07","close":40.36},{"date":"2017-04-10","close":40.45},{"date":"2017-04-11","close":40.52},{"date":"2017-04-12","close":40.48},{"date":"2017-04-13","close":40.1},{"date":"2017-04-17","close":40.37},{"date":"2017-04-18","close":40.44},{"date":"2017-04-19","close":40.22},{"date":"2017-04-20","close":40.27},{"date":"2017-04-21","close":39.98},{"date":"2017-04-24","close":40.17},{"date":"2017-04-25","close":40.3},{"date":"2017-04-26","close":40.22},{"date":"2017-04-27","close":40.11},{"date":"2017-04-28","close":39.93},{"date":"2017-05-01","close":39.83},{"date":"2017-05-02","close":39.84},{"date":"2017-05-03","close":39.68},{"date":"2017-05-04","close":39.56},{"date":"2017-05-05","close":39.89},{"date":"2017-05-08","close":39.84},{"date":"2017-05-09","close":39.64},{"date":"2017-05-10","close":39.8},{"date":"2017-05-11","close":39.71},{"date":"2017-05-12","close":39.61},{"date":"2017-05-15","close":39.69},{"date":"2017-05-16","close":39.55},{"date":"2017-05-17","close":39.32},{"date":"2017-05-18","close":39.41},{"date":"2017-05-19","close":39.65},{"date":"2017-05-22","close":39.8},{"date":"2017-05-23","close":39.86},{"date":"2017-05-24","close":40.04},{"date":"2017-05-25","close":40.14},{"date":"2017-05-26","close":40.09},{"date":"2017-05-30","close":40.12},{"date":"2017-05-31","close":40.19},{"date":"2017-06-01","close":40.54},{"date":"2017-06-02","close":40.57},{"date":"2017-06-05","close":40.44},{"date":"2017-06-06","close":40.44},{"date":"2017-06-07","close":40.39},{"date":"2017-06-08","close":40.22},{"date":"2017-06-09","close":40.49},{"date":"2017-06-12","close":40.74},{"date":"2017-06-13","close":40.76},{"date":"2017-06-14","close":40.82},{"date":"2017-06-15","close":40.77},{"date":"2017-06-16","close":40.87},{"date":"2017-06-19","close":40.94},{"date":"2017-06-20","close":40.78},{"date":"2017-06-21","close":40.51},{"date":"2017-06-22","close":40.54},{"date":"2017-06-23","close":40.59},{"date":"2017-06-26","close":40.8},{"date":"2017-06-27","close":40.46},{"date":"2017-06-28","close":40.53},{"date":"2017-06-29","close":40.16},{"date":"2017-06-30","close":40.23},{"date":"2017-07-03","close":40.44},{"date":"2017-07-05","close":40.15},{"date":"2017-07-06","close":39.75},{"date":"2017-07-07","close":39.9},{"date":"2017-07-10","close":39.89},{"date":"2017-07-11","close":39.84},{"date":"2017-07-12","close":40.12},{"date":"2017-07-13","close":40.08},{"date":"2017-07-14","close":40.26},{"date":"2017-07-17","close":40.22},{"date":"2017-07-18","close":40.22},{"date":"2017-07-19","close":40.41},{"date":"2017-07-20","close":40.45},{"date":"2017-07-21","close":40.51},{"date":"2017-07-24","close":40.28},{"date":"2017-07-25","close":40.39},{"date":"2017-07-26","close":40.37},{"date":"2017-07-27","close":40.6},{"date":"2017-07-28","close":40.34},{"date":"2017-07-31","close":40.4},{"date":"2017-08-01","close":40.48},{"date":"2017-08-02","close":40.36},{"date":"2017-08-03","close":40.42},{"date":"2017-08-04","close":40.54},{"date":"2017-08-07","close":40.54},{"date":"2017-08-08","close":40.41},{"date":"2017-08-09","close":40.4},{"date":"2017-08-10","close":40.08},{"date":"2017-08-11","close":39.9},{"date":"2017-08-14","close":40.28},{"date":"2017-08-15","close":40.1},{"date":"2017-08-16","close":40.18},{"date":"2017-08-17","close":39.75},{"date":"2017-08-18","close":39.6},{"date":"2017-08-21","close":39.8},{"date":"2017-08-22","close":39.93},{"date":"2017-08-23","close":40.04},{"date":"2017-08-24","close":39.94},{"date":"2017-08-25","close":40.16},{"date":"2017-08-28","close":40.02},{"date":"2017-08-29","close":40.05},{"date":"2017-08-30","close":40.05},{"date":"2017-08-31","close":40.13},{"date":"2017-09-01","close":40.32},{"date":"2017-09-05","close":40.23},{"date":"2017-09-06","close":40.44},{"date":"2017-09-07","close":40.53},{"date":"2017-09-08","close":40.63},{"date":"2017-09-11","close":40.92},{"date":"2017-09-12","close":40.84},{"date":"2017-09-13","close":40.5},{"date":"2017-09-14","close":41.06},{"date":"2017-09-15","close":41.18},{"date":"2017-09-18","close":41.05},{"date":"2017-09-19","close":41.01},{"date":"2017-09-20","close":40.93},{"date":"2017-09-21","close":40.84},{"date":"2017-09-22","close":40.82},{"date":"2017-09-25","close":41.13},{"date":"2017-09-26","close":41.09},{"date":"2017-09-27","close":40.8},{"date":"2017-09-28","close":40.96},{"date":"2017-09-29","close":41.01},{"date":"2017-10-02","close":41.06},{"date":"2017-10-03","close":41.08},{"date":"2017-10-04","close":41.245},{"date":"2017-10-05","close":41.39},{"date":"2017-10-06","close":41.21},{"date":"2017-10-09","close":41.19},{"date":"2017-10-10","close":41.45},{"date":"2017-10-11","close":41.5},{"date":"2017-10-12","close":41.59},{"date":"2017-10-13","close":41.68},{"date":"2017-10-16","close":41.67},{"date":"2017-10-17","close":41.74},{"date":"2017-10-18","close":41.77},{"date":"2017-10-19","close":41.91},{"date":"2017-10-20","close":41.93},{"date":"2017-10-23","close":41.65},{"date":"2017-10-24","close":41.56},{"date":"2017-10-25","close":41.31},{"date":"2017-10-26","close":41.32},{"date":"2017-10-27","close":41.4},{"date":"2017-10-30","close":41.22},{"date":"2017-10-31","close":41.21},{"date":"2017-11-01","close":41.37},{"date":"2017-11-02","close":41.56},{"date":"2017-11-03","close":41.5},{"date":"2017-11-06","close":41.45},{"date":"2017-11-07","close":41.63},{"date":"2017-11-08","close":41.76},{"date":"2017-11-09","close":41.8},{"date":"2017-11-10","close":41.83},{"date":"2017-11-13","close":41.91},{"date":"2017-11-14","close":41.94},{"date":"2017-11-15","close":41.65},{"date":"2017-11-16","close":41.82},{"date":"2017-11-17","close":41.84},{"date":"2017-11-20","close":41.72},{"date":"2017-11-21","close":41.81},{"date":"2017-11-22","close":41.77},{"date":"2017-11-24","close":41.82},{"date":"2017-11-27","close":41.73},{"date":"2017-11-28","close":42.09},{"date":"2017-11-29","close":42.34},{"date":"2017-11-30","close":42.6},{"date":"2017-12-01","close":42.55},{"date":"2017-12-04","close":42.63},{"date":"2017-12-05","close":42.32},{"date":"2017-12-06","close":42.32},{"date":"2017-12-07","close":42.33},{"date":"2017-12-08","close":42.5},{"date":"2017-12-11","close":42.64},{"date":"2017-12-12","close":42.58},{"date":"2017-12-13","close":42.66},{"date":"2017-12-14","close":42.43},{"date":"2017-12-15","close":42.67},{"date":"2017-12-18","close":42.78},{"date":"2017-12-19","close":42.4},{"date":"2017-12-20","close":42.19},{"date":"2017-12-21","close":42.22},{"date":"2017-12-22","close":42.31},{"date":"2017-12-26","close":42.35},{"date":"2017-12-27","close":42.34},{"date":"2017-12-28","close":42.51},{"date":"2017-12-29","close":42.43},{"date":"2018-01-02","close":29.7879},{"date":"2018-01-03","close":29.7739},{"date":"2018-01-04","close":29.7178},{"date":"2018-01-05","close":29.8019},{"date":"2018-01-08","close":29.9701},{"date":"2018-01-09","close":29.7458},{"date":"2018-01-10","close":29.5987},{"date":"2018-01-11","close":29.7529},{"date":"2018-01-12","close":29.7108},{"date":"2018-01-16","close":29.5987},{"date":"2018-01-17","close":29.7809},{"date":"2018-01-18","close":29.5917},{"date":"2018-01-19","close":29.7038},{"date":"2018-01-22","close":30.0469},{"date":"2018-01-23","close":30.1804},{"date":"2018-01-24","close":30.0258},{"date":"2018-01-25","close":30.0258},{"date":"2018-01-26","close":30.4054},{"date":"2018-01-29","close":29.9906},{"date":"2018-01-30","close":29.6954},{"date":"2018-01-31","close":29.8078},{"date":"2018-02-01","close":29.5688},{"date":"2018-02-02","close":29.0415},{"date":"2018-02-05","close":28.1206},{"date":"2018-02-06","close":28.3667},{"date":"2018-02-07","close":28.219},{"date":"2018-02-08","close":27.4598},{"date":"2018-02-09","close":27.8745},{"date":"2018-02-12","close":28.1206},{"date":"2018-02-13","close":28.1768},{"date":"2018-02-14","close":28.1558},{"date":"2018-02-15","close":28.5354},{"date":"2018-02-16","close":28.6268},{"date":"2018-02-20","close":28.2613},{"date":"2018-02-21","close":27.9014},{"date":"2018-02-22","close":27.986},{"date":"2018-02-23","close":28.4235},{"date":"2018-02-26","close":28.5647},{"date":"2018-02-27","close":28.0707},{"date":"2018-02-28","close":27.7885},{"date":"2018-03-01","close":27.725},{"date":"2018-03-02","close":27.8237},{"date":"2018-03-05","close":28.1836},{"date":"2018-03-06","close":28.1272},{"date":"2018-03-07","close":28.0707},{"date":"2018-03-08","close":28.1554},{"date":"2018-03-09","close":28.4024},{"date":"2018-03-12","close":28.4588},{"date":"2018-03-13","close":28.4024},{"date":"2018-03-14","close":28.3036},{"date":"2018-03-15","close":28.233},{"date":"2018-03-16","close":28.36},{"date":"2018-03-19","close":28.0131},{"date":"2018-03-20","close":27.9068},{"date":"2018-03-21","close":27.8644},{"date":"2018-03-22","close":27.4961},{"date":"2018-03-23","close":27.0429},{"date":"2018-03-26","close":27.4607},{"date":"2018-03-27","close":27.5315},{"date":"2018-03-28","close":27.7511},{"date":"2018-03-29","close":27.921},{"date":"2018-04-02","close":27.4678},{"date":"2018-04-03","close":27.7511},{"date":"2018-04-04","close":28.0414},{"date":"2018-04-05","close":28.1689},{"date":"2018-04-06","close":27.8148},{"date":"2018-04-09","close":27.8573},{"date":"2018-04-10","close":28.0697},{"date":"2018-04-11","close":28.006},{"date":"2018-04-12","close":27.9068},{"date":"2018-04-13","close":28.0343},{"date":"2018-04-16","close":28.3175},{"date":"2018-04-17","close":28.5158},{"date":"2018-04-18","close":28.4096},{"date":"2018-04-19","close":28.0839},{"date":"2018-04-20","close":27.8502},{"date":"2018-04-23","close":27.8864},{"date":"2018-04-24","close":27.8793},{"date":"2018-04-25","close":27.9291},{"date":"2018-04-26","close":28.0996},{"date":"2018-04-27","close":28.3839},{"date":"2018-04-30","close":28.1352},{"date":"2018-05-01","close":28.0854},{"date":"2018-05-02","close":27.9149},{"date":"2018-05-03","close":27.9433},{"date":"2018-05-04","close":28.2702},{"date":"2018-05-07","close":28.2631},{"date":"2018-05-08","close":27.993},{"date":"2018-05-09","close":28.192},{"date":"2018-05-10","close":28.5118},{"date":"2018-05-11","close":28.5474},{"date":"2018-05-14","close":28.5047},{"date":"2018-05-15","close":28.2844},{"date":"2018-05-16","close":28.4123},{"date":"2018-05-17","close":28.3057},{"date":"2018-05-18","close":28.2276},{"date":"2018-05-21","close":28.5099},{"date":"2018-05-22","close":28.5171},{"date":"2018-05-23","close":28.5884},{"date":"2018-05-24","close":28.6597},{"date":"2018-05-25","close":28.5884},{"date":"2018-05-29","close":28.3887},{"date":"2018-05-30","close":28.7881},{"date":"2018-05-31","close":28.674},{"date":"2018-06-01","close":28.7952},{"date":"2018-06-04","close":28.8736},{"date":"2018-06-05","close":28.8665},{"date":"2018-06-06","close":28.8237},{"date":"2018-06-07","close":28.9307},{"date":"2018-06-08","close":29.0448},{"date":"2018-06-11","close":29.1303},{"date":"2018-06-12","close":29.1874},{"date":"2018-06-13","close":28.9022},{"date":"2018-06-14","close":29.0305},{"date":"2018-06-15","close":29.059},{"date":"2018-06-18","close":28.9417},{"date":"2018-06-19","close":28.956},{"date":"2018-06-20","close":29.0347},{"date":"2018-06-21","close":28.9417},{"date":"2018-06-22","close":29.2064},{"date":"2018-06-25","close":29.1492},{"date":"2018-06-26","close":29.2279},{"date":"2018-06-27","close":29.185},{"date":"2018-06-28","close":29.371},{"date":"2018-06-29","close":29.3638},{"date":"2018-07-02","close":29.185},{"date":"2018-07-03","close":29.3352},{"date":"2018-07-05","close":29.6357},{"date":"2018-07-06","close":29.7788},{"date":"2018-07-09","close":29.5856},{"date":"2018-07-10","close":29.8074},{"date":"2018-07-11","close":29.6429},{"date":"2018-07-12","close":29.7359},{"date":"2018-07-13","close":29.6858},{"date":"2018-07-16","close":29.5714},{"date":"2018-07-17","close":29.5284},{"date":"2018-07-18","close":29.4139},{"date":"2018-07-19","close":29.5785},{"date":"2018-07-20","close":29.4354},{"date":"2018-07-23","close":29.3966},{"date":"2018-07-24","close":29.5043},{"date":"2018-07-25","close":29.6551},{"date":"2018-07-26","close":29.734},{"date":"2018-07-27","close":29.5474},{"date":"2018-07-30","close":29.612},{"date":"2018-07-31","close":29.9063},{"date":"2018-08-01","close":29.7484},{"date":"2018-08-02","close":29.8058},{"date":"2018-08-03","close":30.1576},{"date":"2018-08-06","close":30.136},{"date":"2018-08-07","close":30.1647},{"date":"2018-08-08","close":29.9996},{"date":"2018-08-09","close":29.9709},{"date":"2018-08-10","close":29.6766},{"date":"2018-08-13","close":29.5617},{"date":"2018-08-14","close":29.7627},{"date":"2018-08-15","close":29.813},{"date":"2018-08-16","close":30.1863},{"date":"2018-08-17","close":30.4088},{"date":"2018-08-20","close":30.4499},{"date":"2018-08-21","close":30.3779},{"date":"2018-08-22","close":30.2266},{"date":"2018-08-23","close":30.0754},{"date":"2018-08-24","close":30.1618},{"date":"2018-08-27","close":30.241},{"date":"2018-08-28","close":30.241},{"date":"2018-08-29","close":30.2338},{"date":"2018-08-30","close":30.0682},{"date":"2018-08-31","close":30.0249},{"date":"2018-09-04","close":29.9241},{"date":"2018-09-05","close":30.2698},{"date":"2018-09-06","close":30.3058},{"date":"2018-09-07","close":30.0322},{"date":"2018-09-10","close":30.169},{"date":"2018-09-11","close":30.0898},{"date":"2018-09-12","close":30.2338},{"date":"2018-09-13","close":30.2914},{"date":"2018-09-14","close":30.3202},{"date":"2018-09-17","close":30.4283},{"date":"2018-09-18","close":30.3058},{"date":"2018-09-19","close":30.2122},{"date":"2018-09-20","close":30.3995},{"date":"2018-09-21","close":30.4931},{"date":"2018-09-24","close":30.066},{"date":"2018-09-25","close":29.8998},{"date":"2018-09-26","close":29.712},{"date":"2018-09-27","close":29.7337},{"date":"2018-09-28","close":29.9215},{"date":"2018-10-01","close":29.9432},{"date":"2018-10-02","close":30.0588},{"date":"2018-10-03","close":29.9143},{"date":"2018-10-04","close":29.9721},{"date":"2018-10-05","close":30.0227},{"date":"2018-10-08","close":30.2539},{"date":"2018-10-09","close":30.1527},{"date":"2018-10-10","close":29.7192},{"date":"2018-10-11","close":28.9172},{"date":"2018-10-12","close":28.9388},{"date":"2018-10-15","close":29.0617},{"date":"2018-10-16","close":29.4157},{"date":"2018-10-17","close":29.4013},{"date":"2018-10-18","close":29.2784},{"date":"2018-10-19","close":29.5819},{"date":"2018-10-22","close":29.2332},{"date":"2018-10-23","close":29.1897},{"date":"2018-10-24","close":28.9649},{"date":"2018-10-25","close":29.1317},{"date":"2018-10-26","close":28.6169},{"date":"2018-10-29","close":28.8924},{"date":"2018-10-30","close":29.3492},{"date":"2018-10-31","close":29.1824},{"date":"2018-11-01","close":29.3637},{"date":"2018-11-02","close":29.1679},{"date":"2018-11-05","close":29.6102},{"date":"2018-11-06","close":29.835},{"date":"2018-11-07","close":30.1177},{"date":"2018-11-08","close":30.0815},{"date":"2018-11-09","close":30.0017},{"date":"2018-11-12","close":29.8132},{"date":"2018-11-13","close":29.7697},{"date":"2018-11-14","close":29.6682},{"date":"2018-11-15","close":29.6029},{"date":"2018-11-16","close":29.8494},{"date":"2018-11-19","close":29.8916},{"date":"2018-11-20","close":29.5206},{"date":"2018-11-21","close":29.4261},{"date":"2018-11-23","close":29.2733},{"date":"2018-11-26","close":29.5206},{"date":"2018-11-27","close":29.6952},{"date":"2018-11-28","close":29.9207},{"date":"2018-11-29","close":29.9135},{"date":"2018-11-30","close":30.1535},{"date":"2018-12-03","close":30.35},{"date":"2018-12-04","close":29.8044},{"date":"2018-12-06","close":29.7753},{"date":"2018-12-07","close":29.5643},{"date":"2018-12-10","close":29.397},{"date":"2018-12-11","close":29.4261},{"date":"2018-12-12","close":29.3388},{"date":"2018-12-13","close":29.4552},{"date":"2018-12-14","close":29.266},{"date":"2018-12-17","close":28.5749},{"date":"2018-12-18","close":28.3712},{"date":"2018-12-19","close":28.1675},{"date":"2018-12-20","close":27.9348},{"date":"2018-12-21","close":27.6219},{"date":"2018-12-24","close":26.6704},{"date":"2018-12-26","close":27.5906},{"date":"2018-12-27","close":27.8169},{"date":"2018-12-28","close":27.7658},{"date":"2018-12-31","close":27.8973},{"date":"2019-01-02","close":27.7512},{"date":"2019-01-03","close":27.6417},{"date":"2019-01-04","close":28.3135},{"date":"2019-01-07","close":28.4377},{"date":"2019-01-08","close":28.7517},{"date":"2019-01-09","close":28.7298},{"date":"2019-01-10","close":28.9781},{"date":"2019-01-11","close":29.0219},{"date":"2019-01-14","close":28.8759},{"date":"2019-01-15","close":29.095},{"date":"2019-01-16","close":29.1096},{"date":"2019-01-17","close":29.2848},{"date":"2019-01-18","close":29.5696},{"date":"2019-01-22","close":29.3755},{"date":"2019-01-23","close":29.522},{"date":"2019-01-24","close":29.4927},{"date":"2019-01-25","close":29.6466},{"date":"2019-01-28","close":29.5953},{"date":"2019-01-29","close":29.7345},{"date":"2019-01-30","close":29.8811},{"date":"2019-01-31","close":30.3207},{"date":"2019-02-01","close":30.328},{"date":"2019-02-04","close":30.3793},{"date":"2019-02-05","close":30.4892},{"date":"2019-02-06","close":30.3793},{"date":"2019-02-07","close":30.1961},{"date":"2019-02-08","close":30.2108},{"date":"2019-02-11","close":30.2328},{"date":"2019-02-12","close":30.4306},{"date":"2019-02-13","close":30.5259},{"date":"2019-02-14","close":30.4453},{"date":"2019-02-15","close":30.775},{"date":"2019-02-19","close":30.9463},{"date":"2019-02-20","close":31.1669},{"date":"2019-02-21","close":31.0934},{"date":"2019-02-22","close":31.086},{"date":"2019-02-25","close":30.9978},{"date":"2019-02-26","close":30.8654},{"date":"2019-02-27","close":30.8801},{"date":"2019-02-28","close":30.8654},{"date":"2019-03-01","close":31.0125},{"date":"2019-03-04","close":30.9537},{"date":"2019-03-05","close":30.9243},{"date":"2019-03-06","close":30.7845},{"date":"2019-03-07","close":30.586},{"date":"2019-03-08","close":30.5493},{"date":"2019-03-11","close":30.9757},{"date":"2019-03-12","close":31.0639},{"date":"2019-03-13","close":31.1963},{"date":"2019-03-14","close":31.211},{"date":"2019-03-15","close":31.1742},{"date":"2019-03-18","close":31.2952},{"date":"2019-03-19","close":31.0739},{"date":"2019-03-20","close":30.9559},{"date":"2019-03-21","close":31.3911},{"date":"2019-03-22","close":30.978},{"date":"2019-03-25","close":30.978},{"date":"2019-03-26","close":31.3469},{"date":"2019-03-27","close":31.1624},{"date":"2019-03-28","close":31.2805},{"date":"2019-03-29","close":31.3247},{"date":"2019-04-01","close":31.5977},{"date":"2019-04-02","close":31.6051},{"date":"2019-04-03","close":31.5239},{"date":"2019-04-04","close":31.5829},{"date":"2019-04-05","close":31.8707},{"date":"2019-04-08","close":31.8043},{"date":"2019-04-09","close":31.5977},{"date":"2019-04-10","close":31.7379},{"date":"2019-04-11","close":31.7969},{"date":"2019-04-12","close":31.9518},{"date":"2019-04-15","close":31.8043},{"date":"2019-04-16","close":31.6641},{"date":"2019-04-17","close":31.4944},{"date":"2019-04-18","close":31.4428},{"date":"2019-04-22","close":31.3302},{"date":"2019-04-23","close":31.5523},{"date":"2019-04-24","close":31.4857},{"date":"2019-04-25","close":31.1896},{"date":"2019-04-26","close":31.5449},{"date":"2019-04-29","close":31.4413},{"date":"2019-04-30","close":31.5746},{"date":"2019-05-01","close":31.3154},{"date":"2019-05-02","close":31.2932},{"date":"2019-05-03","close":31.5746},{"date":"2019-05-06","close":31.4413},{"date":"2019-05-07","close":31.1156},{"date":"2019-05-08","close":30.9453},{"date":"2019-05-09","close":30.8786},{"date":"2019-05-10","close":31.2044},{"date":"2019-05-13","close":30.7306},{"date":"2019-05-14","close":30.9823},{"date":"2019-05-15","close":31.0711},{"date":"2019-05-16","close":31.2192},{"date":"2019-05-17","close":31.0933},{"date":"2019-05-20","close":30.9529},{"date":"2019-05-21","close":31.2204},{"date":"2019-05-22","close":31.0347},{"date":"2019-05-23","close":30.8489},{"date":"2019-05-24","close":30.8935},{"date":"2019-05-28","close":30.3065},{"date":"2019-05-29","close":30.0316},{"date":"2019-05-30","close":29.9722},{"date":"2019-05-31","close":29.6378},{"date":"2019-06-03","close":30.0168},{"date":"2019-06-04","close":30.4551},{"date":"2019-06-05","close":30.6111},{"date":"2019-06-06","close":30.7672},{"date":"2019-06-07","close":30.8192},{"date":"2019-06-10","close":30.73},{"date":"2019-06-11","close":30.8786},{"date":"2019-06-12","close":30.8712},{"date":"2019-06-13","close":31.1387},{"date":"2019-06-14","close":31.1461},{"date":"2019-06-17","close":31.161},{"date":"2019-06-18","close":31.265},{"date":"2019-06-19","close":31.317},{"date":"2019-06-20","close":31.6216},{"date":"2019-06-21","close":31.5547},{"date":"2019-06-24","close":31.3557},{"date":"2019-06-25","close":31.1692},{"date":"2019-06-26","close":30.8933},{"date":"2019-06-27","close":31.1394},{"date":"2019-06-28","close":31.4004},{"date":"2019-07-01","close":31.3482},{"date":"2019-07-02","close":31.5495},{"date":"2019-07-03","close":31.8702},{"date":"2019-07-05","close":31.8105},{"date":"2019-07-08","close":31.7509},{"date":"2019-07-09","close":31.6912},{"date":"2019-07-10","close":31.8031},{"date":"2019-07-11","close":31.6092},{"date":"2019-07-12","close":31.7807},{"date":"2019-07-15","close":31.7359},{"date":"2019-07-16","close":31.639},{"date":"2019-07-17","close":31.3929},{"date":"2019-07-18","close":31.6315},{"date":"2019-07-19","close":31.4451},{"date":"2019-07-22","close":31.3179},{"date":"2019-07-23","close":31.5798},{"date":"2019-07-24","close":31.752},{"date":"2019-07-25","close":31.5798},{"date":"2019-07-26","close":31.6996},{"date":"2019-07-29","close":31.6397},{"date":"2019-07-30","close":31.6622},{"date":"2019-07-31","close":31.4002},{"date":"2019-08-01","close":31.2281},{"date":"2019-08-02","close":31.1308},{"date":"2019-08-05","close":30.3002},{"date":"2019-08-06","close":30.375},{"date":"2019-08-07","close":30.3301},{"date":"2019-08-08","close":30.7941},{"date":"2019-08-09","close":30.5696},{"date":"2019-08-12","close":30.2852},{"date":"2019-08-13","close":30.5621},{"date":"2019-08-14","close":29.8138},{"date":"2019-08-15","close":29.8961},{"date":"2019-08-16","close":30.3675},{"date":"2019-08-19","close":30.6777},{"date":"2019-08-20","close":30.3097},{"date":"2019-08-21","close":30.4975},{"date":"2019-08-22","close":30.5726},{"date":"2019-08-23","close":29.8214},{"date":"2019-08-26","close":30.0393},{"date":"2019-08-27","close":29.7538},{"date":"2019-08-28","close":30.0618},{"date":"2019-08-29","close":30.3547},{"date":"2019-08-30","close":30.4299},{"date":"2019-09-03","close":30.4374},{"date":"2019-09-04","close":30.7529},{"date":"2019-09-05","close":31.0458},{"date":"2019-09-06","close":31.1886},{"date":"2019-09-09","close":31.7069},{"date":"2019-09-10","close":32.0749},{"date":"2019-09-11","close":32.3153},{"date":"2019-09-12","close":32.2477},{"date":"2019-09-13","close":32.1651},{"date":"2019-09-16","close":32.2853},{"date":"2019-09-17","close":32.2026},{"date":"2019-09-18","close":32.1876},{"date":"2019-09-19","close":32.135},{"date":"2019-09-20","close":32.1275},{"date":"2019-09-23","close":32.0612},{"date":"2019-09-24","close":31.8802},{"date":"2019-09-25","close":32.0159},{"date":"2019-09-26","close":32.0009},{"date":"2019-09-27","close":32.0913},{"date":"2019-09-30","close":32.1366},{"date":"2019-10-01","close":31.6315},{"date":"2019-10-02","close":31.1641},{"date":"2019-10-03","close":31.2621},{"date":"2019-10-04","close":31.5184},{"date":"2019-10-07","close":31.3902},{"date":"2019-10-08","close":30.8776},{"date":"2019-10-09","close":31.0058},{"date":"2019-10-10","close":31.2847},{"date":"2019-10-11","close":31.5486},{"date":"2019-10-14","close":31.5259},{"date":"2019-10-15","close":31.7295},{"date":"2019-10-16","close":31.6616},{"date":"2019-10-17","close":31.7144},{"date":"2019-10-18","close":31.9029},{"date":"2019-10-21","close":32.1919},{"date":"2019-10-22","close":32.381},{"date":"2019-10-23","close":32.5399},{"date":"2019-10-24","close":32.3432},{"date":"2019-10-25","close":32.2827},{"date":"2019-10-28","close":32.2297},{"date":"2019-10-29","close":32.2675},{"date":"2019-10-30","close":32.2221},{"date":"2019-10-31","close":32.0633},{"date":"2019-11-01","close":32.5399},{"date":"2019-11-04","close":32.8955},{"date":"2019-11-05","close":32.7896},{"date":"2019-11-06","close":32.7139},{"date":"2019-11-07","close":32.7215},{"date":"2019-11-08","close":32.729},{"date":"2019-11-11","close":32.5475},{"date":"2019-11-12","close":32.4869},{"date":"2019-11-13","close":32.4491},{"date":"2019-11-14","close":32.4869},{"date":"2019-11-15","close":32.7442},{"date":"2019-11-18","close":32.7479},{"date":"2019-11-19","close":32.543},{"date":"2019-11-20","close":32.4822},{"date":"2019-11-21","close":32.4215},{"date":"2019-11-22","close":32.5581},{"date":"2019-11-25","close":32.7404},{"date":"2019-11-26","close":32.6872},{"date":"2019-11-27","close":32.8163},{"date":"2019-11-29","close":32.6872},{"date":"2019-12-02","close":32.5202},{"date":"2019-12-03","close":32.3911},{"date":"2019-12-04","close":32.5885},{"date":"2019-12-05","close":32.6189},{"date":"2019-12-06","close":32.8922},{"date":"2019-12-09","close":32.8771},{"date":"2019-12-10","close":32.7631},{"date":"2019-12-11","close":32.7328},{"date":"2019-12-12","close":32.9302},{"date":"2019-12-13","close":32.8619},{"date":"2019-12-16","close":33.1124},{"date":"2019-12-17","close":33.0821},{"date":"2019-12-18","close":33.1883},{"date":"2019-12-19","close":33.2339},{"date":"2019-12-20","close":33.4313},{"date":"2019-12-23","close":33.4427},{"date":"2019-12-24","close":33.4427},{"date":"2019-12-26","close":33.5113},{"date":"2019-12-27","close":33.5113},{"date":"2019-12-30","close":33.3742},{"date":"2019-12-31","close":33.5494},{"date":"2020-01-02","close":33.1989},{"date":"2020-01-03","close":33.1303},{"date":"2020-01-06","close":33.1989},{"date":"2020-01-07","close":33.077},{"date":"2020-01-08","close":33.1303},{"date":"2020-01-09","close":33.1913},{"date":"2020-01-10","close":33.0922},{"date":"2020-01-13","close":33.3285},{"date":"2020-01-14","close":33.397},{"date":"2020-01-15","close":33.458},{"date":"2020-01-16","close":33.778},{"date":"2020-01-17","close":33.7932},{"date":"2020-01-21","close":33.5914},{"date":"2020-01-22","close":33.5073},{"date":"2020-01-23","close":33.5532},{"date":"2020-01-24","close":33.1708},{"date":"2020-01-27","close":32.7273},{"date":"2020-01-28","close":32.9567},{"date":"2020-01-29","close":32.8038},{"date":"2020-01-30","close":32.7655},{"date":"2020-01-31","close":32.1921},{"date":"2020-02-03","close":32.2303},{"date":"2020-02-04","close":32.4903},{"date":"2020-02-05","close":32.9567},{"date":"2020-02-06","close":32.8803},{"date":"2020-02-07","close":32.6814},{"date":"2020-02-10","close":32.8267},{"date":"2020-02-11","close":32.9032},{"date":"2020-02-12","close":32.9567},{"date":"2020-02-13","close":33.0714},{"date":"2020-02-14","close":33.0791},{"date":"2020-02-18","close":33.102},{"date":"2020-02-19","close":32.9338},{"date":"2020-02-20","close":33.1632},{"date":"2020-02-21","close":33.0867},{"date":"2020-02-24","close":32.3561},{"date":"2020-02-25","close":31.3354},{"date":"2020-02-26","close":31.0744},{"date":"2020-02-27","close":29.7237},{"date":"2020-02-28","close":29.1481},{"date":"2020-03-02","close":30.4374},{"date":"2020-03-03","close":29.7698},{"date":"2020-03-04","close":30.8749},{"date":"2020-03-05","close":29.9616},{"date":"2020-03-06","close":29.3783},{"date":"2020-03-09","close":26.7383},{"date":"2020-03-10","close":27.713},{"date":"2020-03-11","close":26.1704},{"date":"2020-03-12","close":23.185},{"date":"2020-03-13","close":25.3262},{"date":"2020-03-16","close":22.2794},{"date":"2020-03-17","close":23.7912},{"date":"2020-03-18","close":22.0645},{"date":"2020-03-19","close":21.911},{"date":"2020-03-20","close":20.8672},{"date":"2020-03-23","close":19.8074},{"date":"2020-03-24","close":21.7372},{"date":"2020-03-25","close":22.4165},{"date":"2020-03-26","close":23.7673},{"date":"2020-03-27","close":23.1961},{"date":"2020-03-30","close":23.6438},{"date":"2020-03-31","close":23.1652},{"date":"2020-04-01","close":21.8993},{"date":"2020-04-02","close":22.1694},{"date":"2020-04-03","close":21.8144},{"date":"2020-04-06","close":23.1807},{"date":"2020-04-07","close":23.5666},{"date":"2020-04-08","close":24.6782},{"date":"2020-04-09","close":25.6585},{"date":"2020-04-13","close":25.0255},{"date":"2020-04-14","close":25.4655},{"date":"2020-04-15","close":24.3385},{"date":"2020-04-16","close":23.9989},{"date":"2020-04-17","close":25.1104},{"date":"2020-04-20","close":24.4636},{"date":"2020-04-21","close":23.8353},{"date":"2020-04-22","close":24.0758},{"date":"2020-04-23","close":24.0913},{"date":"2020-04-24","close":24.4325},{"date":"2020-04-27","close":25.1229},{"date":"2020-04-28","close":25.627},{"date":"2020-04-29","close":26.2708},{"date":"2020-04-30","close":25.5882},{"date":"2020-05-01","close":24.673},{"date":"2020-05-04","close":24.5877},{"date":"2020-05-05","close":24.5256},{"date":"2020-05-06","close":23.9982},{"date":"2020-05-07","close":24.2619},{"date":"2020-05-08","close":25.0608},{"date":"2020-05-11","close":24.6342},{"date":"2020-05-12","close":24.0758},{"date":"2020-05-13","close":23.432},{"date":"2020-05-14","close":23.8043},{"date":"2020-05-15","close":23.7112},{"date":"2020-05-18","close":24.9702},{"date":"2020-05-19","close":24.5337},{"date":"2020-05-20","close":24.8689},{"date":"2020-05-21","close":24.7286},{"date":"2020-05-22","close":24.7753},{"date":"2020-05-26","close":25.6563},{"date":"2020-05-27","close":26.2955},{"date":"2020-05-28","close":26.0305},{"date":"2020-05-29","close":25.9447},{"date":"2020-06-01","close":26.2955},{"date":"2020-06-02","close":26.5528},{"date":"2020-06-03","close":27.3636},{"date":"2020-06-04","close":27.6286},{"date":"2020-06-05","close":28.5174},{"date":"2020-06-08","close":29.3983},{"date":"2020-06-09","close":28.6031},{"date":"2020-06-10","close":27.8157},{"date":"2020-06-11","close":25.8901},{"date":"2020-06-12","close":26.4593},{"date":"2020-06-15","close":26.8257},{"date":"2020-06-16","close":27.2856},{"date":"2020-06-17","close":26.7477},{"date":"2020-06-18","close":26.7633},{"date":"2020-06-19","close":26.2176},{"date":"2020-06-22","close":26.1416},{"date":"2020-06-23","close":26.1573},{"date":"2020-06-24","close":25.382},{"date":"2020-06-25","close":25.5464},{"date":"2020-06-26","close":24.9042},{"date":"2020-06-29","close":25.5464},{"date":"2020-06-30","close":25.7814},{"date":"2020-07-01","close":25.797},{"date":"2020-07-02","close":25.8597},{"date":"2020-07-06","close":25.9223},{"date":"2020-07-07","close":25.5073},{"date":"2020-07-08","close":25.4916},{"date":"2020-07-09","close":24.8807},{"date":"2020-07-10","close":25.6012},{"date":"2020-07-13","close":25.5934},{"date":"2020-07-14","close":25.9067},{"date":"2020-07-15","close":26.4},{"date":"2020-07-16","close":26.3844},{"date":"2020-07-17","close":26.4392},{"date":"2020-07-20","close":25.9043},{"date":"2020-07-21","close":26.4077},{"date":"2020-07-22","close":26.5965},{"date":"2020-07-23","close":26.6044},{"date":"2020-07-24","close":26.3842},{"date":"2020-07-27","close":26.3448},{"date":"2020-07-28","close":26.5336},{"date":"2020-07-29","close":26.864},{"date":"2020-07-30","close":26.5887},{"date":"2020-07-31","close":26.4313},{"date":"2020-08-03","close":26.4077},{"date":"2020-08-04","close":26.6752},{"date":"2020-08-05","close":26.6201},{"date":"2020-08-06","close":26.7539},{"date":"2020-08-07","close":27.0764},{"date":"2020-08-10","close":27.572},{"date":"2020-08-11","close":27.5169},{"date":"2020-08-12","close":27.5641},{"date":"2020-08-13","close":27.2495},{"date":"2020-08-14","close":27.3438},{"date":"2020-08-17","close":27.2259},{"date":"2020-08-18","close":27.0528},{"date":"2020-08-19","close":26.9584},{"date":"2020-08-20","close":26.7145},{"date":"2020-08-21","close":26.6673},{"date":"2020-08-24","close":27.2599},{"date":"2020-08-25","close":27.0071},{"date":"2020-08-26","close":26.8175},{"date":"2020-08-27","close":27.0545},{"date":"2020-08-28","close":27.2441},{"date":"2020-08-31","close":26.9123},{"date":"2020-09-01","close":26.8491},{"date":"2020-09-02","close":27.4575},{"date":"2020-09-03","close":27.1256},{"date":"2020-09-04","close":27.2204},{"date":"2020-09-08","close":26.8175},{"date":"2020-09-09","close":26.9913},{"date":"2020-09-10","close":26.5488},{"date":"2020-09-11","close":26.7305},{"date":"2020-09-14","close":27.1809},{"date":"2020-09-15","close":27.1809},{"date":"2020-09-16","close":27.4417},{"date":"2020-09-17","close":27.3626},{"date":"2020-09-18","close":26.8412},{"date":"2020-09-21","close":25.9641},{"date":"2020-09-22","close":25.972},{"date":"2020-09-23","close":25.4268},{"date":"2020-09-24","close":25.4821},{"date":"2020-09-25","close":25.7666},{"date":"2020-09-28","close":26.2011},{"date":"2020-09-29","close":25.893},{"date":"2020-09-30","close":26.0668},{"date":"2020-10-01","close":26.1063},{"date":"2020-10-02","close":26.4145},{"date":"2020-10-05","close":26.778},{"date":"2020-10-06","close":26.6515},{"date":"2020-10-07","close":27.0466},{"date":"2020-10-08","close":27.5365},{"date":"2020-10-09","close":27.3626},{"date":"2020-10-12","close":27.4654},{"date":"2020-10-13","close":27.0703},{"date":"2020-10-14","close":27.1019},{"date":"2020-10-15","close":27.2204},{"date":"2020-10-16","close":27.2283},{"date":"2020-10-19","close":26.8847},{"date":"2020-10-20","close":26.9085},{"date":"2020-10-21","close":26.7895},{"date":"2020-10-22","close":27.3291},{"date":"2020-10-23","close":27.337},{"date":"2020-10-26","close":26.7736},{"date":"2020-10-27","close":26.3055},{"date":"2020-10-28","close":25.5199},{"date":"2020-10-29","close":25.8214},{"date":"2020-10-30","close":25.8214},{"date":"2020-11-02","close":26.5118},{"date":"2020-11-03","close":27.0276},{"date":"2020-11-04","close":26.4086},{"date":"2020-11-05","close":26.8927},{"date":"2020-11-06","close":26.48},{"date":"2020-11-09","close":28.2099},{"date":"2020-11-10","close":28.8289},{"date":"2020-11-11","close":28.5512},{"date":"2020-11-12","close":27.9401},{"date":"2020-11-13","close":28.7019},{"date":"2020-11-16","close":29.5113},{"date":"2020-11-17","close":29.2971},{"date":"2020-11-18","close":28.9162},{"date":"2020-11-19","close":28.94},{"date":"2020-11-20","close":28.8924},{"date":"2020-11-23","close":29.4685},{"date":"2020-11-24","close":30.2893},{"date":"2020-11-25","close":29.9307},{"date":"2020-11-27","close":29.7315},{"date":"2020-11-30","close":29.2773},{"date":"2020-12-01","close":29.596},{"date":"2020-12-02","close":29.9068},{"date":"2020-12-03","close":30.0502},{"date":"2020-12-04","close":30.5363},{"date":"2020-12-07","close":30.2654},{"date":"2020-12-08","close":30.4726},{"date":"2020-12-09","close":30.5443},{"date":"2020-12-10","close":30.4168},{"date":"2020-12-11","close":30.3132},{"date":"2020-12-14","close":29.9865},{"date":"2020-12-15","close":30.4327},{"date":"2020-12-16","close":30.2813},{"date":"2020-12-17","close":30.2813},{"date":"2020-12-18","close":30.1618},{"date":"2020-12-21","close":29.7969},{"date":"2020-12-22","close":29.5969},{"date":"2020-12-23","close":29.8049},{"date":"2020-12-24","close":29.8129},{"date":"2020-12-28","close":29.8609},{"date":"2020-12-29","close":29.6529},{"date":"2020-12-30","close":29.8609},{"date":"2020-12-31","close":30.069},{"date":"2021-01-04","close":29.6449},{"date":"2021-01-05","close":29.893},{"date":"2021-01-06","close":30.8451},{"date":"2021-01-07","close":30.7491},{"date":"2021-01-08","close":30.7171},{"date":"2021-01-11","close":30.7331},{"date":"2021-01-12","close":31.0371},{"date":"2021-01-13","close":31.0531},{"date":"2021-01-14","close":31.3572},{"date":"2021-01-15","close":31.1892},{"date":"2021-01-19","close":31.1321},{"date":"2021-01-20","close":31.3008},{"date":"2021-01-21","close":31.108},{"date":"2021-01-22","close":30.9394},{"date":"2021-01-25","close":31.2606},{"date":"2021-01-26","close":31.6221},{"date":"2021-01-27","close":31.5899},{"date":"2021-01-28","close":31.0839},{"date":"2021-01-29","close":30.6743},{"date":"2021-02-01","close":30.7627},{"date":"2021-02-02","close":30.7707},{"date":"2021-02-03","close":31.0357},{"date":"2021-02-04","close":31.2847},{"date":"2021-02-05","close":31.5418},{"date":"2021-02-08","close":31.7908},{"date":"2021-02-09","close":31.9434},{"date":"2021-02-10","close":31.9996},{"date":"2021-02-11","close":31.7345},{"date":"2021-02-12","close":31.8309},{"date":"2021-02-16","close":31.7345},{"date":"2021-02-17","close":31.9112},{"date":"2021-02-18","close":31.8952},{"date":"2021-02-19","close":31.9032},{"date":"2021-02-22","close":32.1975},{"date":"2021-02-23","close":32.3023},{"date":"2021-02-24","close":32.7295},{"date":"2021-02-25","close":32.1894},{"date":"2021-02-26","close":31.6573},{"date":"2021-03-01","close":32.2458},{"date":"2021-03-02","close":32.3103},{"date":"2021-03-03","close":32.5602},{"date":"2021-03-04","close":32.3425},{"date":"2021-03-05","close":33.0681},{"date":"2021-03-08","close":33.713},{"date":"2021-03-09","close":33.4792},{"date":"2021-03-10","close":33.9871},{"date":"2021-03-11","close":33.8823},{"date":"2021-03-12","close":34.2773},{"date":"2021-03-15","close":34.5272},{"date":"2021-03-16","close":34.3418},{"date":"2021-03-17","close":34.503},{"date":"2021-03-18","close":34.2612},{"date":"2021-03-19","close":34.2128},{"date":"2021-03-22","close":34.3188},{"date":"2021-03-23","close":33.8335},{"date":"2021-03-24","close":33.8092},{"date":"2021-03-25","close":34.3269},{"date":"2021-03-26","close":34.8526},{"date":"2021-03-29","close":34.8688},{"date":"2021-03-30","close":34.7313},{"date":"2021-03-31","close":34.6747},{"date":"2021-04-01","close":34.796},{"date":"2021-04-05","close":35.0225},{"date":"2021-04-06","close":35.0225},{"date":"2021-04-07","close":35.0063},{"date":"2021-04-08","close":34.8526},{"date":"2021-04-09","close":34.9011},{"date":"2021-04-12","close":35.0629},{"date":"2021-04-13","close":34.9497},{"date":"2021-04-14","close":35.0548},{"date":"2021-04-15","close":35.2975},{"date":"2021-04-16","close":35.4835},{"date":"2021-04-19","close":35.3586},{"date":"2021-04-20","close":35.3261},{"date":"2021-04-21","close":35.756},{"date":"2021-04-22","close":35.3342},{"date":"2021-04-23","close":35.5776},{"date":"2021-04-26","close":35.5451},{"date":"2021-04-27","close":35.4884},{"date":"2021-04-28","close":35.6506},{"date":"2021-04-29","close":36.0967},{"date":"2021-04-30","close":35.8534},{"date":"2021-05-03","close":36.2103},{"date":"2021-05-04","close":36.332},{"date":"2021-05-05","close":36.3969},{"date":"2021-05-06","close":36.9079},{"date":"2021-05-07","close":37.1269},{"date":"2021-05-10","close":37.3459},{"date":"2021-05-11","close":36.77},{"date":"2021-05-12","close":36.1535},{"date":"2021-05-13","close":36.7294},{"date":"2021-05-14","close":37.1188},{"date":"2021-05-17","close":37.2972},{"date":"2021-05-18","close":36.9322},{"date":"2021-05-19","close":36.6159},{"date":"2021-05-20","close":36.7943},{"date":"2021-05-21","close":36.8917},{"date":"2021-05-24","close":37.0332},{"date":"2021-05-25","close":36.5452},{"date":"2021-05-26","close":36.6428},{"date":"2021-05-27","close":36.594},{"date":"2021-05-28","close":36.6672},{"date":"2021-06-01","close":36.8949},{"date":"2021-06-02","close":37.0738},{"date":"2021-06-03","close":37.269},{"date":"2021-06-04","close":37.3747},{"date":"2021-06-07","close":37.3259},{"date":"2021-06-08","close":37.4072},{"date":"2021-06-09","close":37.3747},{"date":"2021-06-10","close":37.4154},{"date":"2021-06-11","close":37.4967},{"date":"2021-06-14","close":37.2934},{"date":"2021-06-15","close":37.3422},{"date":"2021-06-16","close":36.9112},{"date":"2021-06-17","close":36.342},{"date":"2021-06-18","close":35.4962},{"date":"2021-06-21","close":36.1983},{"date":"2021-06-22","close":36.0108},{"date":"2021-06-23","close":35.7906},{"date":"2021-06-24","close":35.9618},{"date":"2021-06-25","close":36.2228},{"date":"2021-06-28","close":35.9292},{"date":"2021-06-29","close":35.7417},{"date":"2021-06-30","close":35.9455},{"date":"2021-07-01","close":36.1494},{"date":"2021-07-02","close":36.0597},{"date":"2021-07-06","close":35.6846},{"date":"2021-07-07","close":35.8314},{"date":"2021-07-08","close":35.546},{"date":"2021-07-09","close":36.0923},{"date":"2021-07-12","close":36.1086},{"date":"2021-07-13","close":35.7254},{"date":"2021-07-14","close":35.8232},{"date":"2021-07-15","close":35.8151},{"date":"2021-07-16","close":35.5623},{"date":"2021-07-19","close":35.0177},{"date":"2021-07-20","close":35.353},{"date":"2021-07-21","close":35.5574},{"date":"2021-07-22","close":35.3775},{"date":"2021-07-23","close":35.6228},{"date":"2021-07-26","close":35.9089},{"date":"2021-07-27","close":35.9825},{"date":"2021-07-28","close":35.8435},{"date":"2021-07-29","close":36.0152},{"date":"2021-07-30","close":35.7291},{"date":"2021-08-02","close":35.7372},{"date":"2021-08-03","close":36.0397},{"date":"2021-08-04","close":35.541},{"date":"2021-08-05","close":35.7127},{"date":"2021-08-06","close":35.8354},{"date":"2021-08-09","close":35.7945},{"date":"2021-08-10","close":36.0643},{"date":"2021-08-11","close":36.3096},{"date":"2021-08-12","close":36.3096},{"date":"2021-08-13","close":36.4567},{"date":"2021-08-16","close":36.5303},{"date":"2021-08-17","close":36.4649},{"date":"2021-08-18","close":35.9989},{"date":"2021-08-19","close":35.8926},{"date":"2021-08-20","close":36.146},{"date":"2021-08-23","close":36.1846},{"date":"2021-08-24","close":36.1272},{"date":"2021-08-25","close":36.1682},{"date":"2021-08-26","close":35.8894},{"date":"2021-08-27","close":36.201},{"date":"2021-08-30","close":36.1108},{"date":"2021-08-31","close":36.2584},{"date":"2021-09-01","close":36.283},{"date":"2021-09-02","close":36.6355},{"date":"2021-09-03","close":36.488},{"date":"2021-09-07","close":36.0534},{"date":"2021-09-08","close":36.242},{"date":"2021-09-09","close":35.9222},{"date":"2021-09-10","close":35.668},{"date":"2021-09-13","close":35.8812},{"date":"2021-09-14","close":35.545},{"date":"2021-09-15","close":35.8894},{"date":"2021-09-16","close":35.627},{"date":"2021-09-17","close":35.3236},{"date":"2021-09-20","close":34.8644},{"date":"2021-09-21","close":34.6841},{"date":"2021-09-22","close":34.9464},{"date":"2021-09-23","close":35.2088},{"date":"2021-09-24","close":35.1432},{"date":"2021-09-27","close":35.3564},{"date":"2021-09-28","close":35.0694},{"date":"2021-09-29","close":35.3974},{"date":"2021-09-30","close":34.7086},{"date":"2021-10-01","close":35.0612},{"date":"2021-10-04","close":35.217},{"date":"2021-10-05","close":35.2744},{"date":"2021-10-06","close":35.3154},{"date":"2021-10-07","close":35.4384},{"date":"2021-10-08","close":35.3482},{"date":"2021-10-11","close":35.2416},{"date":"2021-10-12","close":35.1596},{"date":"2021-10-13","close":35.2088},{"date":"2021-10-14","close":35.791},{"date":"2021-10-15","close":35.7664},{"date":"2021-10-18","close":35.5114},{"date":"2021-10-19","close":35.6677},{"date":"2021-10-20","close":36.0213},{"date":"2021-10-21","close":35.7582},{"date":"2021-10-22","close":35.7911},{"date":"2021-10-25","close":35.7253},{"date":"2021-10-26","close":35.7664},{"date":"2021-10-27","close":35.3881},{"date":"2021-10-28","close":35.5937},{"date":"2021-10-29","close":35.3881},{"date":"2021-11-01","close":35.6595},{"date":"2021-11-02","close":35.7006},{"date":"2021-11-03","close":35.9555},{"date":"2021-11-04","close":35.5937},{"date":"2021-11-05","close":35.9555},{"date":"2021-11-08","close":35.824},{"date":"2021-11-09","close":35.8322},{"date":"2021-11-10","close":35.9884},{"date":"2021-11-11","close":36.0789},{"date":"2021-11-12","close":36.0049},{"date":"2021-11-15","close":36.2023},{"date":"2021-11-16","close":35.9227},{"date":"2021-11-17","close":35.8651},{"date":"2021-11-18","close":35.6184},{"date":"2021-11-19","close":35.273},{"date":"2021-11-22","close":35.5972},{"date":"2021-11-23","close":35.8282},{"date":"2021-11-24","close":35.7704},{"date":"2021-11-26","close":35.2507},{"date":"2021-11-29","close":35.3332},{"date":"2021-11-30","close":34.467},{"date":"2021-12-01","close":34.2772},{"date":"2021-12-02","close":34.9042},{"date":"2021-12-03","close":35.1517},{"date":"2021-12-06","close":35.5972},{"date":"2021-12-07","close":35.8034},{"date":"2021-12-08","close":35.7787},{"date":"2021-12-09","close":35.7209},{"date":"2021-12-10","close":35.9931},{"date":"2021-12-13","close":36.1251},{"date":"2021-12-14","close":36.0674},{"date":"2021-12-15","close":36.4634},{"date":"2021-12-16","close":36.9666},{"date":"2021-12-17","close":36.5706},{"date":"2021-12-20","close":36.4275},{"date":"2021-12-21","close":36.5516},{"date":"2021-12-22","close":36.7171},{"date":"2021-12-23","close":36.8081},{"date":"2021-12-27","close":37.1557},{"date":"2021-12-28","close":37.3212},{"date":"2021-12-29","close":37.4288},{"date":"2021-12-30","close":37.3874},{"date":"2021-12-31","close":37.4701},{"date":"2022-01-03","close":37.5694},{"date":"2022-01-04","close":37.8922},{"date":"2022-01-05","close":37.8094},{"date":"2022-01-06","close":37.7929},{"date":"2022-01-07","close":38.1818},{"date":"2022-01-10","close":38.2066},{"date":"2022-01-11","close":38.1652},{"date":"2022-01-12","close":38.2314},{"date":"2022-01-13","close":38.3307},{"date":"2022-01-14","close":38.4714},{"date":"2022-01-18","close":38.1735},{"date":"2022-01-19","close":37.8839},{"date":"2022-01-20","close":37.5281},{"date":"2022-01-21","close":37.3212},{"date":"2022-01-24","close":37.1875},{"date":"2022-01-25","close":37.2788},{"date":"2022-01-26","close":36.9634},{"date":"2022-01-27","close":37.1294},{"date":"2022-01-28","close":37.6358},{"date":"2022-01-31","close":37.7852},{"date":"2022-02-01","close":37.752},{"date":"2022-02-02","close":37.918},{"date":"2022-02-03","close":37.7022},{"date":"2022-02-04","close":37.4117},{"date":"2022-02-07","close":37.5528},{"date":"2022-02-08","close":37.6856},{"date":"2022-02-09","close":37.9761},{"date":"2022-02-10","close":37.42},{"date":"2022-02-11","close":37.4698},{"date":"2022-02-14","close":37.1875},{"date":"2022-02-15","close":37.312},{"date":"2022-02-16","close":37.4781},{"date":"2022-02-17","close":37.3287},{"date":"2022-02-18","close":37.3203},{"date":"2022-02-22","close":37.2812},{"date":"2022-02-23","close":36.9898},{"date":"2022-02-24","close":36.5318},{"date":"2022-02-25","close":37.7059},{"date":"2022-02-28","close":37.4894},{"date":"2022-03-01","close":37.148},{"date":"2022-03-02","close":37.7892},{"date":"2022-03-03","close":38.1722},{"date":"2022-03-04","close":38.3388},{"date":"2022-03-07","close":38.0223},{"date":"2022-03-08","close":37.631},{"date":"2022-03-09","close":37.7892},{"date":"2022-03-10","close":37.7642},{"date":"2022-03-11","close":37.5144},{"date":"2022-03-14","close":37.5643},{"date":"2022-03-15","close":37.8142},{"date":"2022-03-16","close":37.9058},{"date":"2022-03-17","close":38.2222},{"date":"2022-03-18","close":38.089},{"date":"2022-03-21","close":38.4022},{"date":"2022-03-22","close":38.4858},{"date":"2022-03-23","close":38.4106},{"date":"2022-03-24","close":38.7698},{"date":"2022-03-25","close":39.388},{"date":"2022-03-28","close":39.2794},{"date":"2022-03-29","close":39.672},{"date":"2022-03-30","close":39.7639},{"date":"2022-03-31","close":39.4381},{"date":"2022-04-01","close":39.8558},{"date":"2022-04-04","close":39.7305},{"date":"2022-04-05","close":39.5801},{"date":"2022-04-06","close":40.0145},{"date":"2022-04-07","close":40.0479},{"date":"2022-04-08","close":40.3904},{"date":"2022-04-11","close":40.2066},{"date":"2022-04-12","close":40.3069},{"date":"2022-04-13","close":40.4489},{"date":"2022-04-14","close":40.6076},{"date":"2022-04-18","close":40.518},{"date":"2022-04-19","close":40.7861},{"date":"2022-04-20","close":41.2552},{"date":"2022-04-21","close":41.1882},{"date":"2022-04-22","close":40.342},{"date":"2022-04-25","close":40.1158},{"date":"2022-04-26","close":39.7052},{"date":"2022-04-27","close":39.6466},{"date":"2022-04-28","close":40.0404},{"date":"2022-04-29","close":38.968},{"date":"2022-05-02","close":38.8004},{"date":"2022-05-03","close":39.1607},{"date":"2022-05-04","close":40.1158},{"date":"2022-05-05","close":39.588},{"date":"2022-05-06","close":39.8477},{"date":"2022-05-09","close":39.4204},{"date":"2022-05-10","close":38.8088},{"date":"2022-05-11","close":38.8842},{"date":"2022-05-12","close":38.9177},{"date":"2022-05-13","close":39.278},{"date":"2022-05-16","close":39.5963},{"date":"2022-05-17","close":40.0404},{"date":"2022-05-18","close":39.035},{"date":"2022-05-19","close":38.6496},{"date":"2022-05-20","close":38.7166},{"date":"2022-05-23","close":39.1553},{"date":"2022-05-24","close":39.6007},{"date":"2022-05-25","close":39.8949},{"date":"2022-05-26","close":39.9957},{"date":"2022-05-27","close":40.3571},{"date":"2022-05-31","close":40.0377},{"date":"2022-06-01","close":39.8024},{"date":"2022-06-02","close":39.8276},{"date":"2022-06-03","close":39.5671},{"date":"2022-06-06","close":39.5671},{"date":"2022-06-07","close":39.9453},{"date":"2022-06-08","close":39.3402},{"date":"2022-06-09","close":38.483},{"date":"2022-06-10","close":38.13},{"date":"2022-06-13","close":36.7433},{"date":"2022-06-14","close":36.3231},{"date":"2022-06-15","close":36.3651},{"date":"2022-06-16","close":35.7348},{"date":"2022-06-17","close":35.5079},{"date":"2022-06-21","close":36.2685},{"date":"2022-06-22","close":36.2348},{"date":"2022-06-23","close":36.6058},{"date":"2022-06-24","close":37.3647},{"date":"2022-06-27","close":37.5334},{"date":"2022-06-28","close":37.3816},{"date":"2022-06-29","close":37.3563},{"date":"2022-06-30","close":37.2214},{"date":"2022-07-01","close":37.702},{"date":"2022-07-05","close":37.078},{"date":"2022-07-06","close":37.0527},{"date":"2022-07-07","close":37.2635},{"date":"2022-07-08","close":37.1371},{"date":"2022-07-11","close":37.2298},{"date":"2022-07-12","close":37.1455},{"date":"2022-07-13","close":36.8925},{"date":"2022-07-14","close":36.6142},{"date":"2022-07-15","close":37.0443},{"date":"2022-07-18","close":36.7744},{"date":"2022-07-19","close":37.1805},{"date":"2022-07-20","close":37.0028},{"date":"2022-07-21","close":36.9352},{"date":"2022-07-22","close":37.0367},{"date":"2022-07-25","close":37.3751},{"date":"2022-07-26","close":37.4427},{"date":"2022-07-27","close":37.5189},{"date":"2022-07-28","close":37.8911},{"date":"2022-07-29","close":38.2295},{"date":"2022-08-01","close":38.1787},{"date":"2022-08-02","close":37.7727},{"date":"2022-08-03","close":37.9419},{"date":"2022-08-04","close":37.7304},{"date":"2022-08-05","close":37.7896},{"date":"2022-08-08","close":38.0095},{"date":"2022-08-09","close":38.1364},{"date":"2022-08-10","close":38.6609},{"date":"2022-08-11","close":38.9909},{"date":"2022-08-12","close":39.4984},{"date":"2022-08-15","close":39.6169},{"date":"2022-08-16","close":39.8707},{"date":"2022-08-17","close":39.5661},{"date":"2022-08-18","close":39.6507},{"date":"2022-08-19","close":39.3969},{"date":"2022-08-22","close":38.685},{"date":"2022-08-23","close":38.6511},{"date":"2022-08-24","close":38.685},{"date":"2022-08-25","close":39.0329},{"date":"2022-08-26","close":38.1335},{"date":"2022-08-29","close":38.0147},{"date":"2022-08-30","close":37.5649},{"date":"2022-08-31","close":37.2764},{"date":"2022-09-01","close":37.3867},{"date":"2022-09-02","close":37.0982},{"date":"2022-09-06","close":36.8522},{"date":"2022-09-07","close":37.4546},{"date":"2022-09-08","close":37.6243},{"date":"2022-09-09","close":38.0826},{"date":"2022-09-12","close":38.5662},{"date":"2022-09-13","close":37.1661},{"date":"2022-09-14","close":37.1152},{"date":"2022-09-15","close":36.8012},{"date":"2022-09-16","close":36.6909},{"date":"2022-09-19","close":36.9302},{"date":"2022-09-20","close":36.2576},{"date":"2022-09-21","close":35.7553},{"date":"2022-09-22","close":35.4744},{"date":"2022-09-23","close":34.7678},{"date":"2022-09-26","close":34.0697},{"date":"2022-09-27","close":33.7633},{"date":"2022-09-28","close":34.4358},{"date":"2022-09-29","close":33.6015},{"date":"2022-09-30","close":33.295},{"date":"2022-10-03","close":34.1293},{"date":"2022-10-04","close":35.1083},{"date":"2022-10-05","close":34.6912},{"date":"2022-10-06","close":34.1038},{"date":"2022-10-07","close":33.4227},{"date":"2022-10-10","close":33.3717},{"date":"2022-10-11","close":33.4993},{"date":"2022-10-12","close":33.2099},{"date":"2022-10-13","close":34.2059},{"date":"2022-10-14","close":33.7462},{"date":"2022-10-17","close":34.2655},{"date":"2022-10-18","close":34.6997},{"date":"2022-10-19","close":34.257},{"date":"2022-10-20","close":33.9676},{"date":"2022-10-21","close":34.7167},{"date":"2022-10-24","close":35.0678},{"date":"2022-10-25","close":35.6658},{"date":"2022-10-26","close":35.7683},{"date":"2022-10-27","close":35.8965},{"date":"2022-10-28","close":36.7166},{"date":"2022-10-31","close":36.5543},{"date":"2022-11-01","close":36.6824},{"date":"2022-11-02","close":36.0673},{"date":"2022-11-03","close":36.0161},{"date":"2022-11-04","close":36.7251},{"date":"2022-11-07","close":36.8703},{"date":"2022-11-08","close":36.9985},{"date":"2022-11-09","close":36.3663},{"date":"2022-11-10","close":37.81},{"date":"2022-11-11","close":38.1005},{"date":"2022-11-14","close":37.6477},{"date":"2022-11-15","close":37.8784},{"date":"2022-11-16","close":37.5538},{"date":"2022-11-17","close":37.4769},{"date":"2022-11-18","close":37.8699},{"date":"2022-11-21","close":37.9838},{"date":"2022-11-22","close":38.5495},{"date":"2022-11-23","close":38.5152},{"date":"2022-11-25","close":38.678},{"date":"2022-11-28","close":38.0952},{"date":"2022-11-29","close":38.4552},{"date":"2022-11-30","close":39.098},{"date":"2022-12-01","close":39.038},{"date":"2022-12-02","close":39.0723},{"date":"2022-12-05","close":38.4466},{"date":"2022-12-06","close":38.061},{"date":"2022-12-07","close":38.0524},{"date":"2022-12-08","close":38.1638},{"date":"2022-12-09","close":38.001},{"date":"2022-12-12","close":38.5152},{"date":"2022-12-13","close":38.7294},{"date":"2022-12-14","close":38.5923},{"date":"2022-12-15","close":37.9838},{"date":"2022-12-16","close":37.4353},{"date":"2022-12-19","close":37.2324},{"date":"2022-12-20","close":37.284},{"date":"2022-12-21","close":37.6795},{"date":"2022-12-22","close":37.542},{"date":"2022-12-23","close":37.8515},{"date":"2022-12-27","close":38.0063},{"date":"2022-12-28","close":37.456},{"date":"2022-12-29","close":37.8429},{"date":"2022-12-30","close":37.6881},{"date":"2023-01-03","close":37.8343},{"date":"2023-01-04","close":38.376},{"date":"2023-01-05","close":37.9633},{"date":"2023-01-06","close":38.8576},{"date":"2023-01-09","close":38.6598},{"date":"2023-01-10","close":38.7802},{"date":"2023-01-11","close":39.1155},{"date":"2023-01-12","close":39.2101},{"date":"2023-01-13","close":39.2015},{"date":"2023-01-17","close":39.0725},{"date":"2023-01-18","close":38.1611},{"date":"2023-01-19","close":37.9547},{"date":"2023-01-20","close":38.4104},{"date":"2023-01-23","close":38.6218},{"date":"2023-01-24","close":38.5528},{"date":"2023-01-25","close":38.7339},{"date":"2023-01-26","close":38.8374},{"date":"2023-01-27","close":38.8547},{"date":"2023-01-30","close":38.6304},{"date":"2023-01-31","close":39.1566},{"date":"2023-02-01","close":39.3292},{"date":"2023-02-02","close":39.7778},{"date":"2023-02-03","close":39.3033},{"date":"2023-02-06","close":39.1221},{"date":"2023-02-07","close":39.0962},{"date":"2023-02-08","close":38.7339},{"date":"2023-02-09","close":38.2681},{"date":"2023-02-10","close":38.6304},{"date":"2023-02-13","close":39.0359},{"date":"2023-02-14","close":38.7771},{"date":"2023-02-15","close":38.8892},{"date":"2023-02-16","close":38.5269},{"date":"2023-02-17","close":38.6476},{"date":"2023-02-21","close":37.9085},{"date":"2023-02-22","close":37.8133},{"date":"2023-02-23","close":37.8912},{"date":"2023-02-24","close":37.7095},{"date":"2023-02-27","close":37.5883},{"date":"2023-02-28","close":37.3286},{"date":"2023-03-01","close":37.1469},{"date":"2023-03-02","close":37.3719},{"date":"2023-03-03","close":37.7873},{"date":"2023-03-06","close":37.6229},{"date":"2023-03-07","close":36.8613},{"date":"2023-03-08","close":37.0171},{"date":"2023-03-09","close":36.342},{"date":"2023-03-10","close":35.6236},{"date":"2023-03-13","close":35.2774},{"date":"2023-03-14","close":35.589},{"date":"2023-03-15","close":35.3986},{"date":"2023-03-16","close":35.5111},{"date":"2023-03-17","close":34.8101},{"date":"2023-03-20","close":35.4329},{"date":"2023-03-21","close":35.6066},{"date":"2023-03-22","close":34.6858},{"date":"2023-03-23","close":34.46},{"date":"2023-03-24","close":35.0941},{"date":"2023-03-27","close":35.32},{"date":"2023-03-28","close":35.4416},{"date":"2023-03-29","close":35.9454},{"date":"2023-03-30","close":36.1626},{"date":"2023-03-31","close":36.6664},{"date":"2023-04-03","close":36.5622},{"date":"2023-04-04","close":36.3884},{"date":"2023-04-05","close":36.6403},{"date":"2023-04-06","close":36.6925},{"date":"2023-04-10","close":36.7967},{"date":"2023-04-11","close":37.0399},{"date":"2023-04-12","close":36.8401},{"date":"2023-04-13","close":36.9791},{"date":"2023-04-14","close":36.7446},{"date":"2023-04-17","close":37.1789},{"date":"2023-04-18","close":37.1007},{"date":"2023-04-19","close":37.1702},{"date":"2023-04-20","close":36.6751},{"date":"2023-04-21","close":36.762},{"date":"2023-04-24","close":36.8038},{"date":"2023-04-25","close":36.3505},{"date":"2023-04-26","close":35.9931},{"date":"2023-04-27","close":36.5772},{"date":"2023-04-28","close":36.7864},{"date":"2023-05-01","close":36.7079},{"date":"2023-05-02","close":35.9757},{"date":"2023-05-03","close":35.6706},{"date":"2023-05-04","close":35.505},{"date":"2023-05-05","close":36.0977},{"date":"2023-05-08","close":35.8885},{"date":"2023-05-09","close":35.7403},{"date":"2023-05-10","close":35.7054},{"date":"2023-05-11","close":35.4352},{"date":"2023-05-12","close":35.4962},{"date":"2023-05-15","close":35.4614},{"date":"2023-05-16","close":34.7989},{"date":"2023-05-17","close":35.2521},{"date":"2023-05-18","close":35.2347},{"date":"2023-05-19","close":35.1388},{"date":"2023-05-22","close":35.2359},{"date":"2023-05-23","close":35.0697},{"date":"2023-05-24","close":34.6147},{"date":"2023-05-25","close":34.2997},{"date":"2023-05-26","close":34.396},{"date":"2023-05-30","close":34.4047},{"date":"2023-05-31","close":34.361},{"date":"2023-06-01","close":34.4922},{"date":"2023-06-02","close":35.1835},{"date":"2023-06-05","close":35.0697},{"date":"2023-06-06","close":35.3935},{"date":"2023-06-07","close":35.9972},{"date":"2023-06-08","close":35.9535},{"date":"2023-06-09","close":35.8047},{"date":"2023-06-12","close":35.8747},{"date":"2023-06-13","close":36.0847},{"date":"2023-06-14","close":35.9797},{"date":"2023-06-15","close":36.3297},{"date":"2023-06-16","close":36.4434},{"date":"2023-06-20","close":35.9823},{"date":"2023-06-21","close":35.9033},{"date":"2023-06-22","close":35.631},{"date":"2023-06-23","close":35.2358},{"date":"2023-06-26","close":35.7891},{"date":"2023-06-27","close":35.9823},{"date":"2023-06-28","close":35.8243},{"date":"2023-06-29","close":36.0965},{"date":"2023-06-30","close":36.3161},{"date":"2023-07-03","close":36.5796},{"date":"2023-07-05","close":36.5357},{"date":"2023-07-06","close":36.2722},{"date":"2023-07-07","close":36.2985},{"date":"2023-07-10","close":36.2458},{"date":"2023-07-11","close":36.7728},{"date":"2023-07-12","close":36.9309},{"date":"2023-07-13","close":37.0802},{"date":"2023-07-14","close":36.7552},{"date":"2023-07-17","close":36.483},{"date":"2023-07-18","close":36.6586},{"date":"2023-07-19","close":37.0538},{"date":"2023-07-20","close":37.2295},{"date":"2023-07-21","close":37.2558},{"date":"2023-07-24","close":37.4392},{"date":"2023-07-25","close":37.4039},{"date":"2023-07-26","close":37.5802},{"date":"2023-07-27","close":37.2982},{"date":"2023-07-28","close":37.4392},{"date":"2023-07-31","close":37.5626},{"date":"2023-08-01","close":37.2453},{"date":"2023-08-02","close":37.1747},{"date":"2023-08-03","close":36.8133},{"date":"2023-08-04","close":36.6723},{"date":"2023-08-07","close":36.8662},{"date":"2023-08-08","close":36.8398},{"date":"2023-08-09","close":36.9015},{"date":"2023-08-10","close":36.9367},{"date":"2023-08-11","close":36.9984},{"date":"2023-08-14","close":36.778},{"date":"2023-08-15","close":36.302},{"date":"2023-08-16","close":36.0728},{"date":"2023-08-17","close":36.0375},{"date":"2023-08-18","close":36.1874},{"date":"2023-08-21","close":35.9856},{"date":"2023-08-22","close":35.9148},{"date":"2023-08-23","close":36.021},{"date":"2023-08-24","close":35.8971},{"date":"2023-08-25","close":36.083},{"date":"2023-08-28","close":36.2777},{"date":"2023-08-29","close":36.614},{"date":"2023-08-30","close":36.5963},{"date":"2023-08-31","close":36.4193},{"date":"2023-09-01","close":36.4104},{"date":"2023-09-05","close":35.8706},{"date":"2023-09-06","close":35.6935},{"date":"2023-09-07","close":35.6847},{"date":"2023-09-08","close":35.8883},{"date":"2023-09-11","close":35.9414},{"date":"2023-09-12","close":36.0476},{"date":"2023-09-13","close":35.9325},{"date":"2023-09-14","close":36.5609},{"date":"2023-09-15","close":36.2954},{"date":"2023-09-18","close":36.1967},{"date":"2023-09-19","close":36.09},{"date":"2023-09-20","close":36.1167},{"date":"2023-09-21","close":35.5834},{"date":"2023-09-22","close":35.3433},{"date":"2023-09-25","close":35.3878},{"date":"2023-09-26","close":34.8544},{"date":"2023-09-27","close":34.7389},{"date":"2023-09-28","close":34.8544},{"date":"2023-09-29","close":34.8367},{"date":"2023-10-02","close":34.17},{"date":"2023-10-03","close":33.9566},{"date":"2023-10-04","close":33.9389},{"date":"2023-10-05","close":33.8677},{"date":"2023-10-06","close":33.9566},{"date":"2023-10-09","close":34.4189},{"date":"2023-10-10","close":34.6678},{"date":"2023-10-11","close":34.8633},{"date":"2023-10-12","close":34.4633},{"date":"2023-10-13","close":34.5344},{"date":"2023-10-16","close":34.8544},{"date":"2023-10-17","close":34.9967},{"date":"2023-10-18","close":34.5256},{"date":"2023-10-19","close":34.1966},{"date":"2023-10-20","close":33.9477},{"date":"2023-10-23","close":33.5878},{"date":"2023-10-24","close":34.1148},{"date":"2023-10-25","close":33.8736},{"date":"2023-10-26","close":33.8826},{"date":"2023-10-27","close":33.3289},{"date":"2023-10-30","close":33.6682},{"date":"2023-10-31","close":33.9451},{"date":"2023-11-01","close":34.1148},{"date":"2023-11-02","close":34.7935},{"date":"2023-11-03","close":35.1775},{"date":"2023-11-06","close":34.981},{"date":"2023-11-07","close":34.7309},{"date":"2023-11-08","close":34.5791},{"date":"2023-11-09","close":34.213},{"date":"2023-11-10","close":34.463},{"date":"2023-11-13","close":34.2219},{"date":"2023-11-14","close":35.1953},{"date":"2023-11-15","close":35.4633},{"date":"2023-11-16","close":35.3204},{"date":"2023-11-17","close":35.5079},{"date":"2023-11-20","close":35.4936},{"date":"2023-11-21","close":35.4218},{"date":"2023-11-22","close":35.6101},{"date":"2023-11-24","close":35.7357},{"date":"2023-11-27","close":35.7716},{"date":"2023-11-28","close":35.8881},{"date":"2023-11-29","close":36.0585},{"date":"2023-11-30","close":36.4979},{"date":"2023-12-01","close":36.9822},{"date":"2023-12-04","close":37.0719},{"date":"2023-12-05","close":36.8566},{"date":"2023-12-06","close":36.8746},{"date":"2023-12-07","close":37.0719},{"date":"2023-12-08","close":37.1257},{"date":"2023-12-11","close":37.1526},{"date":"2023-12-12","close":36.9732},{"date":"2023-12-13","close":37.852},{"date":"2023-12-14","close":38.2645},{"date":"2023-12-15","close":37.8251},{"date":"2023-12-18","close":37.8242},{"date":"2023-12-19","close":38.1303},{"date":"2023-12-20","close":37.5811},{"date":"2023-12-21","close":37.8242},{"date":"2023-12-22","close":38.0133},{"date":"2023-12-26","close":38.2204},{"date":"2023-12-27","close":38.2294},{"date":"2023-12-28","close":38.3645},{"date":"2023-12-29","close":38.1844},{"date":"2024-01-02","close":38.8056},{"date":"2024-01-03","close":38.5805},{"date":"2024-01-04","close":38.5355},{"date":"2024-01-05","close":38.7606},{"date":"2024-01-08","close":38.9857},{"date":"2024-01-09","close":38.7606},{"date":"2024-01-10","close":38.6165},{"date":"2024-01-11","close":38.3284},{"date":"2024-01-12","close":38.4635},{"date":"2024-01-16","close":38.1394},{"date":"2024-01-17","close":37.7342},{"date":"2024-01-18","close":37.5901},{"date":"2024-01-19","close":37.7792},{"date":"2024-01-22","close":37.7638},{"date":"2024-01-23","close":37.8633},{"date":"2024-01-24","close":37.4205},{"date":"2024-01-25","close":38.2609},{"date":"2024-01-26","close":38.2609},{"date":"2024-01-29","close":38.1976},{"date":"2024-01-30","close":38.1524},{"date":"2024-01-31","close":37.8271},{"date":"2024-02-01","close":38.306},{"date":"2024-02-02","close":37.9356},{"date":"2024-02-05","close":37.3482},{"date":"2024-02-06","close":37.6554},{"date":"2024-02-07","close":37.5379},{"date":"2024-02-08","close":37.4295},{"date":"2024-02-09","close":37.3933},{"date":"2024-02-12","close":37.7638},{"date":"2024-02-13","close":37.1855},{"date":"2024-02-14","close":37.2217},{"date":"2024-02-15","close":37.9175},{"date":"2024-02-16","close":37.9807},{"date":"2024-02-20","close":38.0034},{"date":"2024-02-21","close":38.348},{"date":"2024-02-22","close":38.3661},{"date":"2024-02-23","close":38.5384},{"date":"2024-02-26","close":38.0397},{"date":"2024-02-27","close":38.2392},{"date":"2024-02-28","close":38.1757},{"date":"2024-02-29","close":38.4114},{"date":"2024-03-01","close":38.348},{"date":"2024-03-04","close":38.62},{"date":"2024-03-05","close":38.611},{"date":"2024-03-06","close":38.9102},{"date":"2024-03-07","close":39.0553},{"date":"2024-03-08","close":39.2457},{"date":"2024-03-11","close":39.4633},{"date":"2024-03-12","close":39.4089},{"date":"2024-03-13","close":39.554},{"date":"2024-03-14","close":39.1913},{"date":"2024-03-15","close":39.2548},{"date":"2024-03-18","close":39.313},{"date":"2024-03-19","close":39.5768},{"date":"2024-03-20","close":39.7223},{"date":"2024-03-21","close":39.8587},{"date":"2024-03-22","close":39.6041},{"date":"2024-03-25","close":39.6222},{"date":"2024-03-26","close":39.3312},{"date":"2024-03-27","close":40.1407},{"date":"2024-03-28","close":40.3863},{"date":"2024-04-01","close":40.2044},{"date":"2024-04-02","close":40.1407},{"date":"2024-04-03","close":40.0225},{"date":"2024-04-04","close":39.8224},{"date":"2024-04-05","close":39.8678},{"date":"2024-04-08","close":39.9588},{"date":"2024-04-09","close":40.2499},{"date":"2024-04-10","close":39.4949},{"date":"2024-04-11","close":39.3585},{"date":"2024-04-12","close":38.8491},{"date":"2024-04-15","close":38.6217},{"date":"2024-04-16","close":38.276},{"date":"2024-04-17","close":38.5125},{"date":"2024-04-18","close":38.7308},{"date":"2024-04-19","close":39.3221},{"date":"2024-04-22","close":39.4964},{"date":"2024-04-23","close":39.6971},{"date":"2024-04-24","close":39.8614},{"date":"2024-04-25","close":39.6059},{"date":"2024-04-26","close":39.4599},{"date":"2024-04-29","close":39.834},{"date":"2024-04-30","close":39.5329},{"date":"2024-05-01","close":39.688},{"date":"2024-05-02","close":39.8705},{"date":"2024-05-03","close":39.98},{"date":"2024-05-06","close":40.126},{"date":"2024-05-07","close":40.3998},{"date":"2024-05-08","close":40.5185},{"date":"2024-05-09","close":40.8196},{"date":"2024-05-10","close":40.9018},{"date":"2024-05-13","close":41.0204},{"date":"2024-05-14","close":41.1025},{"date":"2024-05-15","close":41.2668},{"date":"2024-05-16","close":41.3763},{"date":"2024-05-17","close":41.4584},{"date":"2024-05-20","close":41.3541},{"date":"2024-05-21","close":41.3815},{"date":"2024-05-22","close":41.0886},{"date":"2024-05-23","close":40.4754},{"date":"2024-05-24","close":40.5578},{"date":"2024-05-28","close":40.3198},{"date":"2024-05-29","close":39.8804},{"date":"2024-05-30","close":40.4296},{"date":"2024-05-31","close":41.3083},{"date":"2024-06-03","close":41.1252},{"date":"2024-06-04","close":41.2168},{"date":"2024-06-05","close":41.1069},{"date":"2024-06-06","close":41.0062},{"date":"2024-06-07","close":40.9239},{"date":"2024-06-10","close":40.8781},{"date":"2024-06-11","close":40.8323},{"date":"2024-06-12","close":40.6493},{"date":"2024-06-13","close":40.5944},{"date":"2024-06-14","close":40.4662},{"date":"2024-06-17","close":40.4388},{"date":"2024-06-18","close":40.6584},{"date":"2024-06-20","close":40.8049},{"date":"2024-06-21","close":40.814},{"date":"2024-06-24","close":41.3373},{"date":"2024-06-25","close":40.9058},{"date":"2024-06-26","close":40.6763},{"date":"2024-06-27","close":40.658},{"date":"2024-06-28","close":40.7865},{"date":"2024-07-01","close":40.5203},{"date":"2024-07-02","close":40.5111},{"date":"2024-07-03","close":40.4836},{"date":"2024-07-05","close":40.456},{"date":"2024-07-08","close":40.6672},{"date":"2024-07-09","close":40.7131},{"date":"2024-07-10","close":41.0527},{"date":"2024-07-11","close":41.6127},{"date":"2024-07-12","close":41.8789},{"date":"2024-07-15","close":41.7871},{"date":"2024-07-16","close":42.3012},{"date":"2024-07-17","close":43.0264},{"date":"2024-07-18","close":42.8336},{"date":"2024-07-19","close":42.7235},{"date":"2024-07-22","close":42.7741},{"date":"2024-07-23","close":42.3598},{"date":"2024-07-24","close":42.5992},{"date":"2024-07-25","close":42.7189},{"date":"2024-07-26","close":43.4646},{"date":"2024-07-29","close":43.4186},{"date":"2024-07-30","close":43.6579},{"date":"2024-07-31","close":43.6211},{"date":"2024-08-01","close":43.8697},{"date":"2024-08-02","close":43.8237},{"date":"2024-08-05","close":42.8662},{"date":"2024-08-06","close":43.3725},{"date":"2024-08-07","close":43.3265},{"date":"2024-08-08","close":43.7408},{"date":"2024-08-09","close":43.7316},{"date":"2024-08-12","close":43.4922},{"date":"2024-08-13","close":43.8605},{"date":"2024-08-14","close":44.0078},{"date":"2024-08-15","close":44.1551},{"date":"2024-08-16","close":44.3116},{"date":"2024-08-19","close":44.6633},{"date":"2024-08-20","close":44.5618},{"date":"2024-08-21","close":44.7741},{"date":"2024-08-22","close":44.7372},{"date":"2024-08-23","close":45.1342},{"date":"2024-08-26","close":45.3927},{"date":"2024-08-27","close":45.3003},{"date":"2024-08-28","close":45.3003},{"date":"2024-08-29","close":45.3834},{"date":"2024-08-30","close":45.7435},{"date":"2024-09-03","close":45.8265},{"date":"2024-09-04","close":45.7712},{"date":"2024-09-05","close":45.6696},{"date":"2024-09-06","close":45.4757},{"date":"2024-09-09","close":45.845},{"date":"2024-09-10","close":45.9281},{"date":"2024-09-11","close":45.6511},{"date":"2024-09-12","close":45.7527},{"date":"2024-09-13","close":46.1589},{"date":"2024-09-16","close":46.5928},{"date":"2024-09-17","close":46.3804},{"date":"2024-09-18","close":46.2697},{"date":"2024-09-19","close":46.242},{"date":"2024-09-20","close":46.2697},{"date":"2024-09-23","close":46.5029},{"date":"2024-09-24","close":46.5585},{"date":"2024-09-25","close":46.29},{"date":"2024-09-26","close":46.3548},{"date":"2024-09-27","close":46.6418},{"date":"2024-09-30","close":46.8084},{"date":"2024-10-01","close":46.8639},{"date":"2024-10-02","close":46.651},{"date":"2024-10-03","close":46.4196},{"date":"2024-10-04","close":46.54},{"date":"2024-10-07","close":46.1697},{"date":"2024-10-08","close":46.0679},{"date":"2024-10-09","close":46.2623},{"date":"2024-10-10","close":46.0586},{"date":"2024-10-11","close":46.3918},{"date":"2024-10-14","close":46.614},{"date":"2024-10-15","close":46.8547},{"date":"2024-10-16","close":47.2156},{"date":"2024-10-17","close":47.0768},{"date":"2024-10-18","close":47.2712},{"date":"2024-10-21","close":46.8564},{"date":"2024-10-22","close":46.8842},{"date":"2024-10-23","close":47.0141},{"date":"2024-10-24","close":46.9492},{"date":"2024-10-25","close":46.4202},{"date":"2024-10-28","close":46.6244},{"date":"2024-10-29","close":46.2253},{"date":"2024-10-30","close":46.3552},{"date":"2024-10-31","close":46.4851},{"date":"2024-11-01","close":45.984},{"date":"2024-11-04","close":46.0118},{"date":"2024-11-05","close":46.3923},{"date":"2024-11-06","close":46.513},{"date":"2024-11-07","close":46.5223},{"date":"2024-11-08","close":46.8007},{"date":"2024-11-11","close":46.8842},{"date":"2024-11-12","close":46.4666},{"date":"2024-11-13","close":46.5223},{"date":"2024-11-14","close":46.3552},{"date":"2024-11-15","close":46.3274},{"date":"2024-11-18","close":46.6791},{"date":"2024-11-19","close":46.5768},{"date":"2024-11-20","close":46.7722},{"date":"2024-11-21","close":47.3399},{"date":"2024-11-22","close":47.5911},{"date":"2024-11-25","close":47.7772},{"date":"2024-11-26","close":47.8889},{"date":"2024-11-27","close":48.0844},{"date":"2024-11-29","close":48.1588},{"date":"2024-12-02","close":47.6563},{"date":"2024-12-03","close":47.2747},{"date":"2024-12-04","close":46.9583},{"date":"2024-12-05","close":47.2003},{"date":"2024-12-06","close":46.8932},{"date":"2024-12-09","close":46.6419},{"date":"2024-12-10","close":46.4558},{"date":"2024-12-11","close":46.0929},{"date":"2024-12-12","close":46.0556},{"date":"2024-12-13","close":45.9812},{"date":"2024-12-16","close":45.581},{"date":"2024-12-17","close":45.581},{"date":"2024-12-18","close":44.4922},{"date":"2024-12-19","close":44.455},{"date":"2024-12-20","close":45.0878},{"date":"2024-12-23","close":45.1233},{"date":"2024-12-24","close":45.3193},{"date":"2024-12-26","close":45.3566},{"date":"2024-12-27","close":45.1886},{"date":"2024-12-30","close":44.89},{"date":"2024-12-31","close":45.0859},{"date":"2025-01-02","close":45.1326},{"date":"2025-01-03","close":45.2913},{"date":"2025-01-06","close":44.8153},{"date":"2025-01-07","close":44.722},{"date":"2025-01-08","close":44.722},{"date":"2025-01-10","close":43.938},{"date":"2025-01-13","close":44.2647},{"date":"2025-01-14","close":44.6286},{"date":"2025-01-15","close":44.7406},{"date":"2025-01-16","close":45.2726},{"date":"2025-01-17","close":45.4779},{"date":"2025-01-21","close":45.9253},{"date":"2025-01-22","close":45.214},{"date":"2025-01-23","close":45.4105},{"date":"2025-01-24","close":45.5415},{"date":"2025-01-27","close":46.1686},{"date":"2025-01-28","close":45.6913},{"date":"2025-01-29","close":45.5977},{"date":"2025-01-30","close":45.7755},{"date":"2025-01-31","close":45.5696},{"date":"2025-02-03","close":45.4854},{"date":"2025-02-04","close":45.4667},{"date":"2025-02-05","close":45.71},{"date":"2025-02-06","close":45.6726},{"date":"2025-02-07","close":45.6071},{"date":"2025-02-10","close":45.71},{"date":"2025-02-11","close":46.0469},{"date":"2025-02-12","close":45.7662},{"date":"2025-02-13","close":46.1499},{"date":"2025-02-14","close":46.0002},{"date":"2025-02-18","close":46.2529},{"date":"2025-02-19","close":46.4494},{"date":"2025-02-20","close":46.8144},{"date":"2025-02-21","close":46.9829},{"date":"2025-02-24","close":47.1968},{"date":"2025-02-25","close":47.4502},{"date":"2025-02-26","close":46.9528},{"date":"2025-02-27","close":46.859},{"date":"2025-02-28","close":47.4315},{"date":"2025-03-03","close":47.4784},{"date":"2025-03-04","close":46.5681},{"date":"2025-03-05","close":46.7276},{"date":"2025-03-06","close":46.6807},{"date":"2025-03-07","close":47.469},{"date":"2025-03-10","close":47.5535},{"date":"2025-03-11","close":46.5399},{"date":"2025-03-12","close":45.9674},{"date":"2025-03-13","close":45.883},{"date":"2025-03-14","close":46.6619},{"date":"2025-03-17","close":47.1312},{"date":"2025-03-18","close":47.103},{"date":"2025-03-19","close":47.0373},{"date":"2025-03-20","close":46.9153},{"date":"2025-03-21","close":46.6056},{"date":"2025-03-24","close":46.8399},{"date":"2025-03-25","close":46.2753},{"date":"2025-03-26","close":46.7176},{"date":"2025-03-27","close":46.7552},{"date":"2025-03-28","close":46.6894},{"date":"2025-03-31","close":47.2729},{"date":"2025-04-01","close":47.0564},{"date":"2025-04-02","close":47.094},{"date":"2025-04-03","close":45.8235},{"date":"2025-04-04","close":43.4142},{"date":"2025-04-07","close":42.6425},{"date":"2025-04-08","close":41.7578},{"date":"2025-04-09","close":43.753},{"date":"2025-04-10","close":42.7648},{"date":"2025-04-11","close":43.5083},{"date":"2025-04-14","close":44.2989},{"date":"2025-04-15","close":44.1765},{"date":"2025-04-16","close":43.7248},{"date":"2025-04-17","close":44.3459},{"date":"2025-04-21","close":43.6191},{"date":"2025-04-22","close":44.5725},{"date":"2025-04-23","close":44.4403},{"date":"2025-04-24","close":44.7141},{"date":"2025-04-25","close":44.4309},{"date":"2025-04-28","close":44.6574},{"date":"2025-04-29","close":44.8651},{"date":"2025-04-30","close":44.7896},{"date":"2025-05-01","close":44.6291},{"date":"2025-05-02","close":45.0444},{"date":"2025-05-05","close":44.7896},{"date":"2025-05-06","close":44.563},{"date":"2025-05-07","close":44.6291},{"date":"2025-05-08","close":44.7141},{"date":"2025-05-09","close":44.6952},{"date":"2025-05-12","close":45.0728},{"date":"2025-05-13","close":44.6386},{"date":"2025-05-14","close":44.176},{"date":"2025-05-15","close":44.9878},{"date":"2025-05-16","close":45.4598},{"date":"2025-05-19","close":45.5791},{"date":"2025-05-20","close":45.4844},{"date":"2025-05-21","close":44.5187},{"date":"2025-05-22","close":44.2536},{"date":"2025-05-23","close":44.3861},{"date":"2025-05-27","close":45.0205},{"date":"2025-05-28","close":44.5471},{"date":"2025-05-29","close":44.9068},{"date":"2025-05-30","close":44.9731},{"date":"2025-06-02","close":44.9542},{"date":"2025-06-03","close":45.011},{"date":"2025-06-04","close":44.6607},{"date":"2025-06-05","close":44.5376},{"date":"2025-06-06","close":44.8595},{"date":"2025-06-09","close":44.9352},{"date":"2025-06-10","close":45.2761},{"date":"2025-06-11","close":45.2572},{"date":"2025-06-12","close":45.3329},{"date":"2025-06-13","close":44.8879},{"date":"2025-06-16","close":44.9258},{"date":"2025-06-17","close":44.5376},{"date":"2025-06-18","close":44.5565},{"date":"2025-06-20","close":44.6323},{"date":"2025-06-23","close":45.0037},{"date":"2025-06-24","close":45.1936},{"date":"2025-06-25","close":44.6142},{"date":"2025-06-26","close":44.8802},{"date":"2025-06-27","close":44.8802},{"date":"2025-06-30","close":45.1746},{"date":"2025-07-01","close":45.887},{"date":"2025-07-02","close":46.191},{"date":"2025-07-03","close":46.229},{"date":"2025-07-07","close":45.773},{"date":"2025-07-08","close":46.1055},{"date":"2025-07-09","close":46.0675},{"date":"2025-07-10","close":46.4664},{"date":"2025-07-11","close":46.2005},{"date":"2025-07-14","close":46.134},{"date":"2025-07-15","close":45.5261},{"date":"2025-07-16","close":45.811},{"date":"2025-07-17","close":45.8775},{"date":"2025-07-18","close":45.963},{"date":"2025-07-21","close":45.9506},{"date":"2025-07-22","close":46.7606},{"date":"2025-07-23","close":47.0274},{"date":"2025-07-24","close":46.6653},{"date":"2025-07-25","close":46.6844},{"date":"2025-07-28","close":46.0269},{"date":"2025-07-29","close":46.1078},{"date":"2025-07-30","close":45.6237},{"date":"2025-07-31","close":45.2631},{"date":"2025-08-01","close":45.1397},{"date":"2025-08-04","close":45.5953},{"date":"2025-08-05","close":45.7281},{"date":"2025-08-06","close":45.4719},{"date":"2025-08-07","close":45.6427},{"date":"2025-08-08","close":45.6522},{"date":"2025-08-11","close":45.5004},{"date":"2025-08-12","close":45.8515},{"date":"2025-08-13","close":46.5254},{"date":"2025-08-14","close":46.1837},{"date":"2025-08-15","close":46.2312},{"date":"2025-08-18","close":45.9861},{"date":"2025-08-19","close":46.5099},{"date":"2025-08-20","close":46.6051},{"date":"2025-08-21","close":46.6242},{"date":"2025-08-22","close":47.3289},{"date":"2025-08-25","close":46.8813},{"date":"2025-08-26","close":46.7289},{"date":"2025-08-27","close":47.0527},{"date":"2025-08-28","close":46.7765},{"date":"2025-08-29","close":47.1194},{"date":"2025-09-02","close":46.7289},{"date":"2025-09-03","close":46.8432},{"date":"2025-09-04","close":47.0622},{"date":"2025-09-05","close":47.186},{"date":"2025-09-08","close":46.8718},{"date":"2025-09-09","close":46.7765},{"date":"2025-09-10","close":46.786},{"date":"2025-09-11","close":47.2431},{"date":"2025-09-12","close":47.0051},{"date":"2025-09-15","close":46.7765},{"date":"2025-09-16","close":46.6527},{"date":"2025-09-17","close":46.7289},{"date":"2025-09-18","close":46.7956},{"date":"2025-09-19","close":46.7003},{"date":"2025-09-22","close":46.4989},{"date":"2025-09-23","close":46.8717},{"date":"2025-09-24","close":46.8239},{"date":"2025-09-25","close":46.432},{"date":"2025-09-26","close":46.843},{"date":"2025-09-29","close":46.8143},{"date":"2025-09-30","close":47.2635},{"date":"2025-10-01","close":47.5216},{"date":"2025-10-02","close":47.2826},{"date":"2025-10-03","close":47.5312},{"date":"2025-10-06","close":47.0628},{"date":"2025-10-07","close":47.1297},{"date":"2025-10-08","close":46.757},{"date":"2025-10-09","close":46.4224},{"date":"2025-10-10","close":45.9828},{"date":"2025-10-13","close":46.021},{"date":"2025-10-14","close":46.4607},{"date":"2025-10-15","close":46.5371},{"date":"2025-10-16","close":46.0401},{"date":"2025-10-17","close":46.432},{"date":"2025-10-20","close":46.75},{"date":"2025-10-21","close":46.798},{"date":"2025-10-22","close":46.9227},{"date":"2025-10-23","close":46.6541},{"date":"2025-10-24","close":46.6445},{"date":"2025-10-27","close":46.8267},{"date":"2025-10-28","close":46.1552},{"date":"2025-10-29","close":45.4261},{"date":"2025-10-30","close":45.3014},{"date":"2025-10-31","close":45.3973},{"date":"2025-11-03","close":45.0807},{"date":"2025-11-04","close":45.0519},{"date":"2025-11-05","close":45.2342},{"date":"2025-11-06","close":45.215},{"date":"2025-11-07","close":45.8386},{"date":"2025-11-10","close":45.7618},{"date":"2025-11-11","close":46.4142},{"date":"2025-11-12","close":46.443},{"date":"2025-11-13","close":46.2607},{"date":"2025-11-14","close":46.1744},{"date":"2025-11-17","close":45.8386},{"date":"2025-11-18","close":46.0976},{"date":"2025-11-19","close":45.5988},{"date":"2025-11-20","close":45.3685},{"date":"2025-11-21","close":46.184},{"date":"2025-11-24","close":46.0734},{"date":"2025-11-25","close":46.4202},{"date":"2025-11-26","close":46.6225},{"date":"2025-11-28","close":46.8633},{"date":"2025-12-01","close":46.4973},{"date":"2025-12-02","close":46.1408},{"date":"2025-12-03","close":46.3239},{"date":"2025-12-04","close":46.1601},{"date":"2025-12-05","close":46.083},{"date":"2025-12-08","close":45.7748},{"date":"2025-12-09","close":45.6785},{"date":"2025-12-10","close":46.1216},{"date":"2025-12-11","close":46.3817},{"date":"2025-12-12","close":46.5551},{"date":"2025-12-15","close":46.8055},{"date":"2025-12-16","close":46.4009},{"date":"2025-12-17","close":46.7381},{"date":"2025-12-18","close":46.5647},{"date":"2025-12-19","close":46.2757},{"date":"2025-12-22","close":46.4259},{"date":"2025-12-23","close":46.2808},{"date":"2025-12-24","close":46.6097},{"date":"2025-12-26","close":46.6194},{"date":"2025-12-29","close":46.6678},{"date":"2025-12-30","close":46.7065},{"date":"2025-12-31","close":46.4356},{"date":"2026-01-02","close":46.6581},{"date":"2026-01-05","close":46.5614},{"date":"2026-01-06","close":46.7065},{"date":"2026-01-07","close":46.3388},{"date":"2026-01-08","close":46.929},{"date":"2026-01-09","close":46.987},{"date":"2026-01-12","close":46.9483},{"date":"2026-01-13","close":47.0547},{"date":"2026-01-14","close":47.7996},{"date":"2026-01-15","close":47.9447},{"date":"2026-01-16","close":47.7416},{"date":"2026-01-20","close":47.5604},{"date":"2026-01-21","close":47.9101},{"date":"2026-01-22","close":47.9878},{"date":"2026-01-23","close":47.9878},{"date":"2026-01-26","close":48.1724},{"date":"2026-01-27","close":48.3958},{"date":"2026-01-28","close":47.9295},{"date":"2026-01-29","close":48.153},{"date":"2026-01-30","close":48.8427},{"date":"2026-02-02","close":48.5512},{"date":"2026-02-03","close":48.969},{"date":"2026-02-04","close":49.9307},{"date":"2026-02-05","close":49.6587},{"date":"2026-02-06","close":50.0666},{"date":"2026-02-09","close":50.1055},{"date":"2026-02-10","close":50.5815},{"date":"2026-02-11","close":50.9118},{"date":"2026-02-12","close":50.5912},{"date":"2026-02-13","close":51.1255},{"date":"2026-02-17","close":50.6981},{"date":"2026-02-18","close":50.6495},{"date":"2026-02-19","close":50.6884},{"date":"2026-02-20","close":50.9701},{"date":"2026-02-23","close":50.9597},{"date":"2026-02-24","close":51.0085},{"date":"2026-02-25","close":50.8037},{"date":"2026-02-26","close":51.0183},{"date":"2026-02-27","close":51.145},{"date":"2026-03-02","close":51.2231},{"date":"2026-03-03","close":50.7939},{"date":"2026-03-04","close":50.7159},{"date":"2026-03-05","close":50.4136},{"date":"2026-03-06","close":50.4136},{"date":"2026-03-09","close":49.9747},{"date":"2026-03-10","close":49.5553},{"date":"2026-03-11","close":49.0579},{"date":"2026-03-12","close":48.541},{"date":"2026-03-13","close":48.697},{"date":"2026-03-16","close":48.8531},{"date":"2026-03-17","close":48.9799},{"date":"2026-03-18","close":48.1509},{"date":"2026-03-19","close":48.1021},{"date":"2026-03-20","close":47.4681},{"date":"2026-03-23","close":47.865},{"date":"2026-03-24","close":47.9433},{"date":"2026-03-25","close":48.0511},{"date":"2026-03-26","close":48.1882},{"date":"2026-03-27","close":48.0805},{"date":"2026-03-30","close":48.3253},{"date":"2026-03-31","close":48.5898},{"date":"2026-04-01","close":48.4135},{"date":"2026-04-02","close":48.58},{"date":"2026-04-06","close":48.7269},{"date":"2026-04-07","close":48.531},{"date":"2026-04-08","close":48.8053},{"date":"2026-04-09","close":48.9228},{"date":"2026-04-10","close":48.5898},{"date":"2026-04-13","close":48.4135},{"date":"2026-04-14","close":48.4429},{"date":"2026-04-15","close":48.3155},{"date":"2026-04-16","close":48.7563},{"date":"2026-04-17","close":49.0991},{"date":"2026-04-20","close":49.0485},{"date":"2026-04-21","close":48.6059},{"date":"2026-04-22","close":48.4781},{"date":"2026-04-23","close":48.9206},{"date":"2026-04-24","close":48.5272},{"date":"2026-04-27","close":48.419},{"date":"2026-04-28","close":48.8715},{"date":"2026-04-29","close":48.6158},{"date":"2026-04-30","close":49.5796},{"date":"2026-05-01","close":49.2747},{"date":"2026-05-04","close":48.8715},{"date":"2026-05-05","close":49.0485},{"date":"2026-05-06","close":49.1764},{"date":"2026-05-07","close":48.9895},{"date":"2026-05-08","close":48.7731},{"date":"2026-05-11","close":48.7928},{"date":"2026-05-12","close":48.9797},{"date":"2026-05-13","close":48.6551},{"date":"2026-05-14","close":48.7141},{"date":"2026-05-15","close":48.2715},{"date":"2026-05-18","close":49.0577},{"date":"2026-05-19","close":49.2059},{"date":"2026-05-20","close":49.3738},{"date":"2026-05-21","close":49.5614},{"date":"2026-05-22","close":49.8281},{"date":"2026-05-26","close":49.6108},{"date":"2026-05-27","close":49.5713},{"date":"2026-05-28","close":49.4725},{"date":"2026-05-29","close":49.0379},{"date":"2026-06-01","close":48.554},{"date":"2026-06-02","close":48.8997},{"date":"2026-06-03","close":48.4651},{"date":"2026-06-04","close":49.0478},{"date":"2026-06-05","close":49.591},{"date":"2026-06-08","close":49.3046},{"date":"2026-06-09","close":49.917},{"date":"2026-06-10","close":50.3417},{"date":"2026-06-11","close":50.4009},{"date":"2026-06-12","close":50.954},{"date":"2026-06-15","close":50.3812},{"date":"2026-06-16","close":50.4404},{"date":"2026-06-17","close":49.5417},{"date":"2026-06-18","close":49.3342},{"date":"2026-06-22","close":49.4336},{"date":"2026-06-23","close":50.237},{"date":"2026-06-24","close":50.2172},{"date":"2026-06-25","close":50.6635},{"date":"2026-06-26","close":51.2884},{"date":"2026-06-29","close":51.2189},{"date":"2026-06-30","close":50.4255},{"date":"2026-07-01","close":50.8321},{"date":"2026-07-02","close":51.6752},{"date":"2026-07-06","close":51.2189},{"date":"2026-07-07","close":51.8835},{"date":"2026-07-08","close":51.1495},{"date":"2026-07-09","close":51.0106},{"date":"2026-07-10","close":51.3975},{"date":"2026-07-13","close":51.7545},{"date":"2026-07-14","close":51.5562},{"date":"2026-07-15","close":51.6553},{"date":"2026-07-16","close":52.7464},{"date":"2026-07-17","close":52.4389},{"date":"2026-07-20","close":52.1758},{"date":"2026-07-21","close":52.0164},{"date":"2026-07-22","close":52.1857},{"date":"2026-07-23","close":51.887},{"date":"2026-07-24","close":52.5642},{"date":"2026-07-27","close":52.6638},{"date":"2026-07-28","close":53.331},{"date":"2026-07-29","close":53.2016},{"date":"2026-07-30","close":52.2355},{"date":"2026-07-31","close":52.1359},{"date":"2026-08-03","close":52.355},{"date":"2026-08-04","close":52.614},{"date":"2026-08-05","close":52.1658},{"date":"2026-08-06","close":52.0563},{"date":"2026-08-07","close":52.3849},{"date":"2026-08-10","close":52.1957},{"date":"2026-08-11","close":52.2853},{"date":"2026-08-12","close":52.2554},{"date":"2026-08-13","close":52.9028},{"date":"2026-08-14","close":53.0621},{"date":"2026-08-17","close":52.4945},{"date":"2026-08-18","close":52.7833},{"date":"2026-08-19","close":53.2115},{"date":"2026-08-20","close":53.102},{"date":"2026-08-21","close":53.0123},{"date":"2026-08-24","close":53.49},{"date":"2026-08-25","close":53.29},{"date":"2026-08-26","close":53.31},{"date":"2026-08-27","close":52.71},{"date":"2026-08-28","close":52.84},{"date":"2026-08-31","close":52.43},{"date":"2026-09-01","close":52.43},{"date":"2026-09-02","close":52.59},{"date":"2026-09-03","close":52.69},{"date":"2026-09-04","close":52.3},{"date":"2026-09-08","close":51.96},{"date":"2026-09-09","close":51.35},{"date":"2026-09-10","close":51.14},{"date":"2026-09-11","close":51.31},{"date":"2026-09-14","close":51.41},{"date":"2026-09-15","close":51.27},{"date":"2026-09-16","close":50.62},{"date":"2026-09-17","close":50.65},{"date":"2026-09-18","close":50.23},{"date":"2026-09-21","close":49.85},{"date":"2026-09-22","close":49.64},{"date":"2026-09-23","close":49.18},{"date":"2026-09-24","close":48.88},{"date":"2026-09-25","close":48.95},{"date":"2026-09-28","close":48.68},{"date":"2026-09-29","close":48.55},{"date":"2026-09-30","close":48.18},{"date":"2026-10-01","close":48.08},{"date":"2026-10-02","close":48.16},{"date":"2026-10-05","close":48.14},{"date":"2026-10-06","close":48.47},{"date":"2026-10-07","close":48.19},{"date":"2026-10-08","close":48.81},{"date":"2026-10-09","close":48.82},{"date":"2026-10-12","close":49.24},{"date":"2026-10-13","close":49.29},{"date":"2026-10-14","close":49.56},{"date":"2026-10-15","close":50.13},{"date":"2026-10-16","close":50.61},{"date":"2026-10-19","close":49.83},{"date":"2026-10-20","close":50.64},{"date":"2026-10-21","close":50.31},{"date":"2026-10-22","close":51.72}],"chart_data":[{"date":"2024-10-23","open":46.77,"high":47.04,"low":46.72,"close":47.01,"volume":495619,"rsi_14":57.43,"sma_20":50.38,"sma_60":49.35,"sma_120":47.17},{"date":"2024-10-24","open":47.15,"high":47.17,"low":46.85,"close":46.95,"volume":306512,"rsi_14":54.6,"sma_20":50.41,"sma_60":49.41,"sma_120":47.23},{"date":"2024-10-25","open":47.02,"high":47.06,"low":46.37,"close":46.42,"volume":440155,"rsi_14":51.98,"sma_20":50.39,"sma_60":49.45,"sma_120":47.28},{"date":"2024-10-28","open":46.49,"high":46.72,"low":46.48,"close":46.62,"volume":523130,"rsi_14":56.44,"sma_20":50.37,"sma_60":49.49,"sma_120":47.33},{"date":"2024-10-29","open":46.48,"high":46.48,"low":46.21,"close":46.23,"volume":588076,"rsi_14":47.8,"sma_20":50.33,"sma_60":49.54,"sma_120":47.37},{"date":"2024-10-30","open":46.17,"high":46.42,"low":46.16,"close":46.36,"volume":710839,"rsi_14":52.51,"sma_20":50.31,"sma_60":49.59,"sma_120":47.41},{"date":"2024-10-31","open":46.36,"high":46.78,"low":46.36,"close":46.49,"volume":557692,"rsi_14":49.58,"sma_20":50.3,"sma_60":49.64,"sma_120":47.46},{"date":"2024-11-01","open":46.56,"high":46.66,"low":45.97,"close":45.98,"volume":706806,"rsi_14":39.53,"sma_20":50.27,"sma_60":49.68,"sma_120":47.5},{"date":"2024-11-04","open":46.0,"high":46.15,"low":45.83,"close":46.01,"volume":603576,"rsi_14":35.71,"sma_20":50.25,"sma_60":49.71,"sma_120":47.53},{"date":"2024-11-05","open":45.96,"high":46.4,"low":45.81,"close":46.39,"volume":335178,"rsi_14":36.07,"sma_20":50.26,"sma_60":49.76,"sma_120":47.57},{"date":"2024-11-06","open":46.98,"high":47.0,"low":46.48,"close":46.51,"volume":745423,"rsi_14":39.84,"sma_20":50.27,"sma_60":49.8,"sma_120":47.61},{"date":"2024-11-07","open":46.53,"high":46.74,"low":46.47,"close":46.52,"volume":815295,"rsi_14":36.34,"sma_20":50.29,"sma_60":49.84,"sma_120":47.65},{"date":"2024-11-08","open":46.53,"high":46.87,"low":46.48,"close":46.8,"volume":461101,"rsi_14":49.05,"sma_20":50.3,"sma_60":49.88,"sma_120":47.7},{"date":"2024-11-11","open":46.89,"high":47.2,"low":46.86,"close":46.88,"volume":376821,"rsi_14":50.0,"sma_20":50.31,"sma_60":49.92,"sma_120":47.74},{"date":"2024-11-12","open":46.85,"high":46.89,"low":46.44,"close":46.47,"volume":402827,"rsi_14":41.64,"sma_20":50.29,"sma_60":49.95,"sma_120":47.78},{"date":"2024-11-13","open":46.57,"high":46.63,"low":46.37,"close":46.52,"volume":437320,"rsi_14":43.47,"sma_20":50.24,"sma_60":49.98,"sma_120":47.83},{"date":"2024-11-14","open":46.59,"high":46.61,"low":46.32,"close":46.36,"volume":648124,"rsi_14":48.88,"sma_20":50.2,"sma_60":50.0,"sma_120":47.88},{"date":"2024-11-15","open":46.29,"high":46.39,"low":46.12,"close":46.33,"volume":818496,"rsi_14":44.56,"sma_20":50.14,"sma_60":50.03,"sma_120":47.93},{"date":"2024-11-18","open":46.33,"high":46.73,"low":46.33,"close":46.68,"volume":469257,"rsi_14":56.36,"sma_20":50.12,"sma_60":50.05,"sma_120":47.98},{"date":"2024-11-19","open":46.43,"high":46.63,"low":46.19,"close":46.58,"volume":325859,"rsi_14":51.84,"sma_20":50.1,"sma_60":50.06,"sma_120":48.03},{"date":"2024-11-20","open":46.6,"high":46.81,"low":46.5,"close":46.77,"volume":499465,"rsi_14":53.05,"sma_20":50.08,"sma_60":50.08,"sma_120":48.08},{"date":"2024-11-21","open":46.82,"high":47.37,"low":46.69,"close":47.34,"volume":461217,"rsi_14":73.08,"sma_20":50.09,"sma_60":50.11,"sma_120":48.13},{"date":"2024-11-22","open":47.45,"high":47.7,"low":47.43,"close":47.59,"volume":565303,"rsi_14":75.16,"sma_20":50.15,"sma_60":50.14,"sma_120":48.18},{"date":"2024-11-25","open":47.81,"high":48.0,"low":47.65,"close":47.78,"volume":412332,"rsi_14":73.36,"sma_20":50.2,"sma_60":50.17,"sma_120":48.23},{"date":"2024-11-26","open":47.84,"high":47.94,"low":47.64,"close":47.89,"volume":298739,"rsi_14":73.26,"sma_20":50.29,"sma_60":50.2,"sma_120":48.29},{"date":"2024-11-27","open":48.04,"high":48.29,"low":48.04,"close":48.08,"volume":733063,"rsi_14":75.0,"sma_20":50.37,"sma_60":50.24,"sma_120":48.34},{"date":"2024-11-29","open":48.11,"high":48.28,"low":48.06,"close":48.16,"volume":216226,"rsi_14":73.08,"sma_20":50.45,"sma_60":50.28,"sma_120":48.4},{"date":"2024-12-02","open":48.14,"high":48.14,"low":47.53,"close":47.66,"volume":760846,"rsi_14":60.42,"sma_20":50.54,"sma_60":50.31,"sma_120":48.46},{"date":"2024-12-03","open":47.76,"high":47.82,"low":47.27,"close":47.27,"volume":434009,"rsi_14":61.16,"sma_20":50.6,"sma_60":50.33,"sma_120":48.51},{"date":"2024-12-04","open":47.24,"high":47.24,"low":46.82,"close":46.96,"volume":1248723,"rsi_14":54.65,"sma_20":50.62,"sma_60":50.34,"sma_120":48.56},{"date":"2024-12-05","open":47.01,"high":47.32,"low":46.97,"close":47.2,"volume":754535,"rsi_14":60.61,"sma_20":50.65,"sma_60":50.36,"sma_120":48.62},{"date":"2024-12-06","open":47.22,"high":47.32,"low":46.84,"close":46.89,"volume":392356,"rsi_14":55.98,"sma_20":50.66,"sma_60":50.38,"sma_120":48.67},{"date":"2024-12-09","open":47.02,"high":47.08,"low":46.63,"close":46.64,"volume":487882,"rsi_14":49.49,"sma_20":50.65,"sma_60":50.38,"sma_120":48.72},{"date":"2024-12-10","open":46.61,"high":46.72,"low":46.21,"close":46.46,"volume":577228,"rsi_14":48.4,"sma_20":50.62,"sma_60":50.37,"sma_120":48.76},{"date":"2024-12-11","open":46.53,"high":46.56,"low":46.07,"close":46.09,"volume":793699,"rsi_14":41.37,"sma_20":50.59,"sma_60":50.36,"sma_120":48.8},{"date":"2024-12-12","open":46.15,"high":46.32,"low":46.01,"close":46.06,"volume":425052,"rsi_14":31.15,"sma_20":50.56,"sma_60":50.35,"sma_120":48.84},{"date":"2024-12-13","open":46.04,"high":46.17,"low":45.77,"close":45.98,"volume":675404,"rsi_14":25.07,"sma_20":50.53,"sma_60":50.34,"sma_120":48.88},{"date":"2024-12-16","open":46.0,"high":46.04,"low":45.56,"close":45.58,"volume":1226018,"rsi_14":18.11,"sma_20":50.49,"sma_60":50.32,"sma_120":48.92},{"date":"2024-12-17","open":45.4,"high":45.74,"low":45.37,"close":45.58,"volume":666378,"rsi_14":15.36,"sma_20":50.43,"sma_60":50.3,"sma_120":48.96},{"date":"2024-12-18","open":45.48,"high":45.56,"low":44.49,"close":44.49,"volume":839295,"rsi_14":7.49,"sma_20":50.32,"sma_60":50.25,"sma_120":48.98},{"date":"2024-12-19","open":44.65,"high":44.92,"low":44.45,"close":44.45,"volume":756462,"rsi_14":5.78,"sma_20":50.19,"sma_60":50.22,"sma_120":49.02},{"date":"2024-12-20","open":44.46,"high":45.25,"low":44.45,"close":45.09,"volume":440688,"rsi_14":20.26,"sma_20":50.07,"sma_60":50.19,"sma_120":49.05},{"date":"2024-12-23","open":44.96,"high":45.17,"low":44.71,"close":45.12,"volume":531139,"rsi_14":21.71,"sma_20":49.93,"sma_60":50.16,"sma_120":49.09},{"date":"2024-12-24","open":45.11,"high":45.35,"low":44.99,"close":45.32,"volume":281072,"rsi_14":27.38,"sma_20":49.79,"sma_60":50.12,"sma_120":49.12},{"date":"2024-12-26","open":45.22,"high":45.44,"low":45.13,"close":45.36,"volume":403934,"rsi_14":23.37,"sma_20":49.65,"sma_60":50.09,"sma_120":49.16},{"date":"2024-12-27","open":45.17,"high":45.5,"low":45.07,"close":45.19,"volume":513168,"rsi_14":24.28,"sma_20":49.49,"sma_60":50.05,"sma_120":49.19},{"date":"2024-12-30","open":45.02,"high":45.04,"low":44.6,"close":44.89,"volume":609529,"rsi_14":23.97,"sma_20":49.3,"sma_60":50.02,"sma_120":49.22},{"date":"2024-12-31","open":44.99,"high":45.18,"low":44.85,"close":45.09,"volume":623549,"rsi_14":29.31,"sma_20":49.16,"sma_60":49.99,"sma_120":49.25},{"date":"2025-01-02","open":45.29,"high":45.43,"low":44.94,"close":45.13,"volume":496815,"rsi_14":33.52,"sma_20":49.04,"sma_60":49.96,"sma_120":49.27},{"date":"2025-01-03","open":45.27,"high":45.4,"low":45.07,"close":45.29,"volume":323897,"rsi_14":36.96,"sma_20":48.94,"sma_60":49.94,"sma_120":49.29},{"date":"2025-01-06","open":45.35,"high":45.36,"low":44.77,"close":44.82,"volume":628948,"rsi_14":33.09,"sma_20":48.8,"sma_60":49.91,"sma_120":49.31},{"date":"2025-01-07","open":44.91,"high":45.18,"low":44.64,"close":44.72,"volume":358379,"rsi_14":35.98,"sma_20":48.68,"sma_60":49.88,"sma_120":49.32},{"date":"2025-01-08","open":44.65,"high":44.73,"low":44.27,"close":44.72,"volume":488140,"rsi_14":35.98,"sma_20":48.57,"sma_60":49.84,"sma_120":49.33},{"date":"2025-01-10","open":44.44,"high":44.58,"low":43.91,"close":43.94,"volume":630527,"rsi_14":39.42,"sma_20":48.43,"sma_60":49.79,"sma_120":49.33},{"date":"2025-01-13","open":43.95,"high":44.29,"low":43.87,"close":44.26,"volume":542852,"rsi_14":45.48,"sma_20":48.32,"sma_60":49.73,"sma_120":49.34},{"date":"2025-01-14","open":44.36,"high":44.67,"low":44.33,"close":44.63,"volume":481195,"rsi_14":40.92,"sma_20":48.24,"sma_60":49.68,"sma_120":49.36},{"date":"2025-01-15","open":45.0,"high":45.15,"low":44.65,"close":44.74,"volume":309168,"rsi_14":44.13,"sma_20":48.17,"sma_60":49.63,"sma_120":49.37},{"date":"2025-01-16","open":44.67,"high":45.29,"low":44.62,"close":45.27,"volume":289985,"rsi_14":49.35,"sma_20":48.14,"sma_60":49.59,"sma_120":49.39},{"date":"2025-01-17","open":45.29,"high":45.63,"low":45.23,"close":45.48,"volume":370841,"rsi_14":51.61,"sma_20":48.13,"sma_60":49.56,"sma_120":49.4},{"date":"2025-01-21","open":45.61,"high":46.08,"low":45.61,"close":45.93,"volume":385938,"rsi_14":57.76,"sma_20":48.19,"sma_60":49.54,"sma_120":49.42},{"date":"2025-01-22","open":45.78,"high":45.79,"low":45.19,"close":45.21,"volume":472541,"rsi_14":52.27,"sma_20":48.22,"sma_60":49.5,"sma_120":49.43},{"date":"2025-01-23","open":45.33,"high":45.43,"low":45.12,"close":45.41,"volume":458374,"rsi_14":52.27,"sma_20":48.23,"sma_60":49.46,"sma_120":49.43},{"date":"2025-01-24","open":45.4,"high":45.66,"low":45.37,"close":45.54,"volume":296695,"rsi_14":53.18,"sma_20":48.24,"sma_60":49.44,"sma_120":49.44},{"date":"2025-01-27","open":45.72,"high":46.21,"low":45.66,"close":46.17,"volume":717226,"rsi_14":57.66,"sma_20":48.28,"sma_60":49.42,"sma_120":49.46},{"date":"2025-01-28","open":46.11,"high":46.22,"low":45.59,"close":45.69,"volume":395510,"rsi_14":57.66,"sma_20":48.29,"sma_60":49.41,"sma_120":49.48},{"date":"2025-01-29","open":45.79,"high":45.95,"low":45.5,"close":45.6,"volume":395503,"rsi_14":57.66,"sma_20":48.3,"sma_60":49.39,"sma_120":49.49},{"date":"2025-01-30","open":45.71,"high":45.93,"low":45.52,"close":45.78,"volume":311022,"rsi_14":59.15,"sma_20":48.35,"sma_60":49.37,"sma_120":49.51},{"date":"2025-01-31","open":45.77,"high":45.91,"low":45.49,"close":45.57,"volume":447717,"rsi_14":66.81,"sma_20":48.36,"sma_60":49.35,"sma_120":49.52},{"date":"2025-02-03","open":45.21,"high":45.65,"low":44.84,"close":45.49,"volume":630992,"rsi_14":62.91,"sma_20":48.38,"sma_60":49.34,"sma_120":49.52},{"date":"2025-02-04","open":45.37,"high":45.59,"low":45.26,"close":45.47,"volume":433649,"rsi_14":59.13,"sma_20":48.38,"sma_60":49.31,"sma_120":49.54},{"date":"2025-02-05","open":45.72,"high":45.76,"low":45.43,"close":45.71,"volume":361575,"rsi_14":60.47,"sma_20":48.42,"sma_60":49.29,"sma_120":49.55},{"date":"2025-02-06","open":46.06,"high":46.06,"low":45.54,"close":45.67,"volume":349296,"rsi_14":53.85,"sma_20":48.46,"sma_60":49.27,"sma_120":49.55},{"date":"2025-02-07","open":45.76,"high":45.76,"low":45.47,"close":45.61,"volume":481477,"rsi_14":50.0,"sma_20":48.5,"sma_60":49.24,"sma_120":49.56},{"date":"2025-02-10","open":45.71,"high":45.73,"low":45.39,"close":45.71,"volume":255117,"rsi_14":46.61,"sma_20":48.59,"sma_60":49.21,"sma_120":49.57},{"date":"2025-02-11","open":45.6,"high":46.07,"low":45.48,"close":46.05,"volume":329290,"rsi_14":64.88,"sma_20":48.68,"sma_60":49.2,"sma_120":49.57},{"date":"2025-02-12","open":45.6,"high":45.85,"low":45.45,"close":45.77,"volume":316778,"rsi_14":56.17,"sma_20":48.73,"sma_60":49.18,"sma_120":49.58},{"date":"2025-02-13","open":45.83,"high":46.21,"low":45.66,"close":46.15,"volume":305958,"rsi_14":59.7,"sma_20":48.8,"sma_60":49.17,"sma_120":49.58},{"date":"2025-02-14","open":46.24,"high":46.56,"low":46.0,"close":46.0,"volume":293873,"rsi_14":46.83,"sma_20":48.84,"sma_60":49.16,"sma_120":49.59},{"date":"2025-02-18","open":45.87,"high":46.31,"low":45.76,"close":46.25,"volume":514383,"rsi_14":61.54,"sma_20":48.87,"sma_60":49.14,"sma_120":49.6},{"date":"2025-02-19","open":46.22,"high":46.48,"low":46.09,"close":46.45,"volume":285322,"rsi_14":66.79,"sma_20":48.9,"sma_60":49.14,"sma_120":49.6},{"date":"2025-02-20","open":46.36,"high":46.83,"low":46.28,"close":46.81,"volume":423091,"rsi_14":69.07,"sma_20":48.98,"sma_60":49.13,"sma_120":49.61},{"date":"2025-02-21","open":46.81,"high":47.04,"low":46.75,"close":46.98,"volume":524263,"rsi_14":76.31,"sma_20":49.07,"sma_60":49.12,"sma_120":49.62},{"date":"2025-02-24","open":47.01,"high":47.39,"low":46.85,"close":47.2,"volume":820516,"rsi_14":79.44,"sma_20":49.15,"sma_60":49.11,"sma_120":49.63},{"date":"2025-02-25","open":47.3,"high":47.53,"low":47.29,"close":47.45,"volume":581578,"rsi_14":81.73,"sma_20":49.21,"sma_60":49.09,"sma_120":49.63},{"date":"2025-02-26","open":47.42,"high":47.42,"low":46.84,"close":46.95,"volume":596599,"rsi_14":67.55,"sma_20":49.27,"sma_60":49.07,"sma_120":49.64},{"date":"2025-02-27","open":46.81,"high":47.13,"low":46.7,"close":46.86,"volume":614161,"rsi_14":66.38,"sma_20":49.33,"sma_60":49.04,"sma_120":49.64},{"date":"2025-02-28","open":47.1,"high":47.48,"low":46.92,"close":47.43,"volume":678233,"rsi_14":72.68,"sma_20":49.41,"sma_60":49.02,"sma_120":49.65},{"date":"2025-03-03","open":47.53,"high":47.89,"low":47.23,"close":47.48,"volume":1303200,"rsi_14":72.26,"sma_20":49.51,"sma_60":49.01,"sma_120":49.66},{"date":"2025-03-04","open":47.45,"high":47.53,"low":46.56,"close":46.57,"volume":1262692,"rsi_14":54.63,"sma_20":49.56,"sma_60":48.99,"sma_120":49.66},{"date":"2025-03-05","open":46.46,"high":46.88,"low":46.27,"close":46.73,"volume":1444763,"rsi_14":60.09,"sma_20":49.62,"sma_60":48.98,"sma_120":49.66},{"date":"2025-03-06","open":46.5,"high":46.79,"low":46.18,"close":46.68,"volume":956492,"rsi_14":55.31,"sma_20":49.66,"sma_60":48.96,"sma_120":49.66},{"date":"2025-03-07","open":46.61,"high":47.57,"low":46.6,"close":47.47,"volume":1114401,"rsi_14":65.12,"sma_20":49.75,"sma_60":48.97,"sma_120":49.67},{"date":"2025-03-10","open":47.45,"high":48.43,"low":47.28,"close":47.55,"volume":1478414,"rsi_14":63.74,"sma_20":49.85,"sma_60":48.98,"sma_120":49.68},{"date":"2025-03-11","open":47.44,"high":47.46,"low":46.4,"close":46.54,"volume":1222940,"rsi_14":49.63,"sma_20":49.89,"sma_60":48.97,"sma_120":49.67},{"date":"2025-03-12","open":46.4,"high":46.47,"low":45.84,"close":45.97,"volume":921023,"rsi_14":40.78,"sma_20":49.88,"sma_60":48.96,"sma_120":49.66},{"date":"2025-03-13","open":46.08,"high":46.58,"low":45.84,"close":45.88,"volume":755781,"rsi_14":38.2,"sma_20":49.88,"sma_60":48.95,"sma_120":49.65},{"date":"2025-03-14","open":46.15,"high":46.71,"low":46.01,"close":46.66,"volume":487567,"rsi_14":45.47,"sma_20":49.9,"sma_60":48.96,"sma_120":49.65},{"date":"2025-03-17","open":46.64,"high":47.33,"low":46.63,"close":47.13,"volume":587817,"rsi_14":47.39,"sma_20":49.95,"sma_60":48.98,"sma_120":49.65},{"date":"2025-03-18","open":47.1,"high":47.27,"low":46.95,"close":47.1,"volume":608089,"rsi_14":51.33,"sma_20":49.99,"sma_60":49.0,"sma_120":49.65},{"date":"2025-03-19","open":47.11,"high":47.19,"low":46.78,"close":47.04,"volume":425881,"rsi_14":51.59,"sma_20":50.01,"sma_60":49.04,"sma_120":49.64},{"date":"2025-03-20","open":46.94,"high":47.07,"low":46.75,"close":46.92,"volume":425683,"rsi_14":45.01,"sma_20":50.01,"sma_60":49.07,"sma_120":49.64},{"date":"2025-03-21","open":46.77,"high":46.87,"low":46.44,"close":46.61,"volume":505219,"rsi_14":41.97,"sma_20":49.98,"sma_60":49.09,"sma_120":49.64},{"date":"2025-03-24","open":46.75,"high":47.02,"low":46.66,"close":46.84,"volume":451771,"rsi_14":51.52,"sma_20":49.96,"sma_60":49.12,"sma_120":49.64},{"date":"2025-03-25","open":46.82,"high":46.83,"low":46.12,"close":46.28,"volume":652385,"rsi_14":44.22,"sma_20":49.89,"sma_60":49.13,"sma_120":49.62},{"date":"2025-03-26","open":46.37,"high":46.84,"low":46.37,"close":46.72,"volume":353968,"rsi_14":49.13,"sma_20":49.87,"sma_60":49.14,"sma_120":49.62},{"date":"2025-03-27","open":46.75,"high":47.06,"low":46.62,"close":46.76,"volume":407453,"rsi_14":40.96,"sma_20":49.86,"sma_60":49.16,"sma_120":49.61},{"date":"2025-03-28","open":46.89,"high":46.97,"low":46.55,"close":46.69,"volume":767293,"rsi_14":39.31,"sma_20":49.81,"sma_60":49.19,"sma_120":49.61},{"date":"2025-03-31","open":46.73,"high":47.49,"low":46.73,"close":47.27,"volume":1076332,"rsi_14":57.11,"sma_20":49.79,"sma_60":49.22,"sma_120":49.6},{"date":"2025-04-01","open":47.28,"high":47.32,"low":46.75,"close":47.06,"volume":564381,"rsi_14":62.38,"sma_20":49.81,"sma_60":49.25,"sma_120":49.61},{"date":"2025-04-02","open":46.93,"high":47.14,"low":46.67,"close":47.09,"volume":560083,"rsi_14":64.13,"sma_20":49.82,"sma_60":49.27,"sma_120":49.61},{"date":"2025-04-03","open":46.63,"high":46.97,"low":45.8,"close":45.82,"volume":1067081,"rsi_14":38.78,"sma_20":49.77,"sma_60":49.29,"sma_120":49.6},{"date":"2025-04-04","open":45.35,"high":45.45,"low":43.4,"close":43.41,"volume":4138986,"rsi_14":19.25,"sma_20":49.55,"sma_60":49.26,"sma_120":49.57},{"date":"2025-04-07","open":42.44,"high":44.0,"low":41.63,"close":42.64,"volume":4877837,"rsi_14":17.2,"sma_20":49.28,"sma_60":49.21,"sma_120":49.53},{"date":"2025-04-08","open":43.56,"high":43.58,"low":41.28,"close":41.76,"volume":2908541,"rsi_14":15.4,"sma_20":49.02,"sma_60":49.17,"sma_120":49.48},{"date":"2025-04-09","open":41.17,"high":43.96,"low":40.84,"close":43.75,"volume":1758245,"rsi_14":33.01,"sma_20":48.9,"sma_60":49.15,"sma_120":49.44},{"date":"2025-04-10","open":43.39,"high":43.4,"low":41.81,"close":42.76,"volume":2384479,"rsi_14":30.85,"sma_20":48.72,"sma_60":49.11,"sma_120":49.4},{"date":"2025-04-11","open":42.88,"high":43.63,"low":42.36,"close":43.51,"volume":1878560,"rsi_14":34.87,"sma_20":48.55,"sma_60":49.08,"sma_120":49.36},{"date":"2025-04-14","open":43.92,"high":44.45,"low":43.72,"close":44.3,"volume":871662,"rsi_14":41.21,"sma_20":48.39,"sma_60":49.06,"sma_120":49.32},{"date":"2025-04-15","open":44.35,"high":44.57,"low":44.17,"close":44.18,"volume":743516,"rsi_14":38.36,"sma_20":48.23,"sma_60":49.03,"sma_120":49.29},{"date":"2025-04-16","open":44.34,"high":44.44,"low":43.54,"close":43.72,"volume":721181,"rsi_14":36.63,"sma_20":48.05,"sma_60":48.99,"sma_120":49.26},{"date":"2025-04-17","open":43.9,"high":44.71,"low":43.82,"close":44.35,"volume":783842,"rsi_14":40.14,"sma_20":47.9,"sma_60":48.97,"sma_120":49.23},{"date":"2025-04-21","open":44.14,"high":44.2,"low":43.23,"close":43.62,"volume":505670,"rsi_14":34.44,"sma_20":47.73,"sma_60":48.93,"sma_120":49.19},{"date":"2025-04-22","open":43.95,"high":44.71,"low":43.93,"close":44.57,"volume":686130,"rsi_14":39.85,"sma_20":47.6,"sma_60":48.9,"sma_120":49.17},{"date":"2025-04-23","open":44.83,"high":45.24,"low":44.22,"close":44.44,"volume":1036842,"rsi_14":39.28,"sma_20":47.5,"sma_60":48.87,"sma_120":49.15},{"date":"2025-04-24","open":44.53,"high":44.92,"low":44.3,"close":44.71,"volume":431714,"rsi_14":44.82,"sma_20":47.38,"sma_60":48.84,"sma_120":49.12},{"date":"2025-04-25","open":44.66,"high":44.66,"low":44.13,"close":44.43,"volume":516986,"rsi_14":54.48,"sma_20":47.25,"sma_60":48.81,"sma_120":49.1},{"date":"2025-04-28","open":44.47,"high":44.71,"low":44.34,"close":44.66,"volume":415433,"rsi_14":60.1,"sma_20":47.14,"sma_60":48.79,"sma_120":49.08},{"date":"2025-04-29","open":44.48,"high":44.97,"low":44.39,"close":44.87,"volume":1039362,"rsi_14":67.21,"sma_20":47.0,"sma_60":48.77,"sma_120":49.06},{"date":"2025-04-30","open":44.79,"high":44.94,"low":44.2,"close":44.79,"volume":394051,"rsi_14":56.72,"sma_20":46.88,"sma_60":48.75,"sma_120":49.04},{"date":"2025-05-01","open":44.79,"high":45.06,"low":44.49,"close":44.63,"volume":524859,"rsi_14":64.7,"sma_20":46.74,"sma_60":48.73,"sma_120":49.02},{"date":"2025-05-02","open":45.07,"high":45.16,"low":44.72,"close":45.04,"volume":426332,"rsi_14":62.61,"sma_20":46.69,"sma_60":48.71,"sma_120":49.0},{"date":"2025-05-05","open":44.9,"high":44.98,"low":44.59,"close":44.79,"volume":314500,"rsi_14":53.56,"sma_20":46.76,"sma_60":48.69,"sma_120":48.98},{"date":"2025-05-06","open":44.67,"high":44.87,"low":44.43,"close":44.56,"volume":615507,"rsi_14":52.48,"sma_20":46.85,"sma_60":48.66,"sma_120":48.95},{"date":"2025-05-07","open":44.68,"high":44.91,"low":44.49,"close":44.63,"volume":470186,"rsi_14":58.13,"sma_20":47.0,"sma_60":48.63,"sma_120":48.92},{"date":"2025-05-08","open":44.75,"high":45.1,"low":44.57,"close":44.71,"volume":827659,"rsi_14":52.8,"sma_20":47.04,"sma_60":48.6,"sma_120":48.9},{"date":"2025-05-09","open":44.77,"high":44.9,"low":44.62,"close":44.7,"volume":445789,"rsi_14":65.92,"sma_20":47.14,"sma_60":48.58,"sma_120":48.88},{"date":"2025-05-12","open":45.1,"high":45.36,"low":44.9,"close":45.07,"volume":902724,"rsi_14":58.92,"sma_20":47.21,"sma_60":48.55,"sma_120":48.86},{"date":"2025-05-13","open":45.08,"high":45.08,"low":44.6,"close":44.64,"volume":659320,"rsi_14":53.19,"sma_20":47.22,"sma_60":48.52,"sma_120":48.84},{"date":"2025-05-14","open":44.58,"high":44.58,"low":44.03,"close":44.18,"volume":1127096,"rsi_14":41.83,"sma_20":47.22,"sma_60":48.48,"sma_120":48.81},{"date":"2025-05-15","open":44.35,"high":44.99,"low":44.28,"close":44.99,"volume":342877,"rsi_14":57.28,"sma_20":47.28,"sma_60":48.45,"sma_120":48.79},{"date":"2025-05-16","open":44.97,"high":45.48,"low":44.87,"close":45.46,"volume":418560,"rsi_14":59.86,"sma_20":47.33,"sma_60":48.41,"sma_120":48.77},{"date":"2025-05-19","open":45.22,"high":45.58,"low":45.14,"close":45.58,"volume":377621,"rsi_14":57.42,"sma_20":47.42,"sma_60":48.38,"sma_120":48.75},{"date":"2025-05-20","open":45.51,"high":45.75,"low":45.43,"close":45.48,"volume":261393,"rsi_14":57.14,"sma_20":47.47,"sma_60":48.34,"sma_120":48.72},{"date":"2025-05-21","open":45.27,"high":45.3,"low":44.5,"close":44.52,"volume":367536,"rsi_14":47.39,"sma_20":47.46,"sma_60":48.28,"sma_120":48.69},{"date":"2025-05-22","open":44.45,"high":44.49,"low":43.92,"close":44.25,"volume":449831,"rsi_14":39.83,"sma_20":47.43,"sma_60":48.23,"sma_120":48.65},{"date":"2025-05-23","open":44.2,"high":44.47,"low":43.96,"close":44.39,"volume":442386,"rsi_14":43.92,"sma_20":47.42,"sma_60":48.18,"sma_120":48.61},{"date":"2025-05-27","open":44.72,"high":45.07,"low":44.58,"close":45.02,"volume":260157,"rsi_14":53.32,"sma_20":47.43,"sma_60":48.13,"sma_120":48.57},{"date":"2025-05-28","open":45.03,"high":45.05,"low":44.46,"close":44.55,"volume":323263,"rsi_14":47.93,"sma_20":47.41,"sma_60":48.07,"sma_120":48.54},{"date":"2025-05-29","open":44.63,"high":44.92,"low":44.47,"close":44.91,"volume":354105,"rsi_14":50.51,"sma_20":47.41,"sma_60":48.03,"sma_120":48.51},{"date":"2025-05-30","open":44.77,"high":45.12,"low":44.65,"close":44.97,"volume":494574,"rsi_14":51.27,"sma_20":47.42,"sma_60":47.99,"sma_120":48.49},{"date":"2025-06-02","open":44.87,"high":44.96,"low":44.46,"close":44.95,"volume":714000,"rsi_14":47.55,"sma_20":47.41,"sma_60":47.96,"sma_120":48.46},{"date":"2025-06-03","open":44.89,"high":45.1,"low":44.63,"close":45.01,"volume":559082,"rsi_14":52.45,"sma_20":47.41,"sma_60":47.91,"sma_120":48.44},{"date":"2025-06-04","open":45.02,"high":45.02,"low":44.65,"close":44.66,"volume":306215,"rsi_14":53.71,"sma_20":47.41,"sma_60":47.85,"sma_120":48.41},{"date":"2025-06-05","open":44.7,"high":44.7,"low":44.43,"close":44.54,"volume":566614,"rsi_14":42.72,"sma_20":47.4,"sma_60":47.81,"sma_120":48.39},{"date":"2025-06-06","open":44.78,"high":44.99,"low":44.69,"close":44.86,"volume":358108,"rsi_14":40.49,"sma_20":47.4,"sma_60":47.78,"sma_120":48.37},{"date":"2025-06-09","open":44.88,"high":45.23,"low":44.83,"close":44.94,"volume":638696,"rsi_14":41.83,"sma_20":47.4,"sma_60":47.75,"sma_120":48.35},{"date":"2025-06-10","open":44.99,"high":45.38,"low":44.97,"close":45.28,"volume":1030194,"rsi_14":47.51,"sma_20":47.41,"sma_60":47.72,"sma_120":48.34},{"date":"2025-06-11","open":45.32,"high":45.42,"low":45.12,"close":45.26,"volume":452960,"rsi_14":61.4,"sma_20":47.43,"sma_60":47.68,"sma_120":48.33},{"date":"2025-06-12","open":45.21,"high":45.35,"low":45.04,"close":45.33,"volume":335928,"rsi_14":67.7,"sma_20":47.49,"sma_60":47.64,"sma_120":48.32},{"date":"2025-06-13","open":45.29,"high":45.4,"low":44.8,"close":44.89,"volume":598808,"rsi_14":57.46,"sma_20":47.47,"sma_60":47.6,"sma_120":48.32},{"date":"2025-06-16","open":45.08,"high":45.25,"low":44.78,"close":44.93,"volume":484347,"rsi_14":48.29,"sma_20":47.44,"sma_60":47.56,"sma_120":48.31},{"date":"2025-06-17","open":44.83,"high":44.92,"low":44.53,"close":44.54,"volume":456762,"rsi_14":49.82,"sma_20":47.38,"sma_60":47.51,"sma_120":48.3},{"date":"2025-06-18","open":44.6,"high":44.81,"low":44.49,"close":44.56,"volume":473325,"rsi_14":42.51,"sma_20":47.34,"sma_60":47.47,"sma_120":48.29},{"date":"2025-06-20","open":44.72,"high":44.9,"low":44.63,"close":44.63,"volume":617646,"rsi_14":42.74,"sma_20":47.34,"sma_60":47.43,"sma_120":48.28},{"date":"2025-06-23","open":44.74,"high":45.07,"low":44.56,"close":45.0,"volume":542706,"rsi_14":48.15,"sma_20":47.37,"sma_60":47.4,"sma_120":48.27},{"date":"2025-06-24","open":45.02,"high":45.3,"low":45.0,"close":45.19,"volume":337374,"rsi_14":50.7,"sma_20":47.41,"sma_60":47.36,"sma_120":48.26},{"date":"2025-06-25","open":45.03,"high":45.03,"low":44.61,"close":44.61,"volume":426410,"rsi_14":46.75,"sma_20":47.38,"sma_60":47.32,"sma_120":48.25},{"date":"2025-06-26","open":44.79,"high":44.98,"low":44.72,"close":44.88,"volume":622184,"rsi_14":53.25,"sma_20":47.39,"sma_60":47.27,"sma_120":48.24},{"date":"2025-06-27","open":44.98,"high":45.15,"low":44.72,"close":44.88,"volume":382937,"rsi_14":47.75,"sma_20":47.38,"sma_60":47.22,"sma_120":48.24},{"date":"2025-06-30","open":44.82,"high":45.2,"low":44.69,"close":45.17,"volume":645601,"rsi_14":51.6,"sma_20":47.38,"sma_60":47.18,"sma_120":48.23},{"date":"2025-07-01","open":45.2,"high":46.17,"low":45.17,"close":45.89,"volume":786215,"rsi_14":56.98,"sma_20":47.42,"sma_60":47.17,"sma_120":48.23},{"date":"2025-07-02","open":45.98,"high":46.26,"low":45.82,"close":46.19,"volume":571418,"rsi_14":60.89,"sma_20":47.48,"sma_60":47.22,"sma_120":48.24},{"date":"2025-07-03","open":46.24,"high":46.35,"low":46.1,"close":46.23,"volume":228435,"rsi_14":60.48,"sma_20":47.55,"sma_60":47.27,"sma_120":48.24},{"date":"2025-07-07","open":46.14,"high":46.2,"low":45.61,"close":45.77,"volume":399285,"rsi_14":60.32,"sma_20":47.61,"sma_60":47.34,"sma_120":48.25},{"date":"2025-07-08","open":45.7,"high":46.17,"low":45.61,"close":46.11,"volume":419676,"rsi_14":63.33,"sma_20":47.67,"sma_60":47.37,"sma_120":48.26},{"date":"2025-07-09","open":46.17,"high":46.25,"low":45.85,"close":46.07,"volume":337285,"rsi_14":69.62,"sma_20":47.72,"sma_60":47.42,"sma_120":48.27},{"date":"2025-07-10","open":45.98,"high":46.58,"low":45.86,"close":46.47,"volume":396956,"rsi_14":72.57,"sma_20":47.78,"sma_60":47.47,"sma_120":48.27},{"date":"2025-07-11","open":46.23,"high":46.33,"low":45.95,"close":46.2,"volume":330248,"rsi_14":67.36,"sma_20":47.82,"sma_60":47.49,"sma_120":48.28},{"date":"2025-07-14","open":46.14,"high":46.28,"low":45.92,"close":46.13,"volume":706816,"rsi_14":64.34,"sma_20":47.85,"sma_60":47.52,"sma_120":48.27},{"date":"2025-07-15","open":46.07,"high":46.2,"low":45.51,"close":45.53,"volume":547586,"rsi_14":53.81,"sma_20":47.88,"sma_60":47.54,"sma_120":48.26},{"date":"2025-07-16","open":45.59,"high":45.87,"low":45.44,"close":45.81,"volume":600345,"rsi_14":64.72,"sma_20":47.92,"sma_60":47.56,"sma_120":48.26},{"date":"2025-07-17","open":45.7,"high":45.95,"low":45.64,"close":45.88,"volume":382511,"rsi_14":62.9,"sma_20":47.98,"sma_60":47.6,"sma_120":48.26},{"date":"2025-07-18","open":46.01,"high":46.16,"low":45.84,"close":45.96,"volume":476466,"rsi_14":63.7,"sma_20":48.05,"sma_60":47.62,"sma_120":48.26},{"date":"2025-07-21","open":46.19,"high":46.28,"low":45.89,"close":45.95,"volume":724561,"rsi_14":58.21,"sma_20":48.1,"sma_60":47.63,"sma_120":48.25},{"date":"2025-07-22","open":45.95,"high":46.79,"low":45.95,"close":46.76,"volume":607355,"rsi_14":59.22,"sma_20":48.19,"sma_60":47.66,"sma_120":48.25},{"date":"2025-07-23","open":46.83,"high":47.03,"low":46.75,"close":47.03,"volume":721840,"rsi_14":58.82,"sma_20":48.27,"sma_60":47.7,"sma_120":48.26},{"date":"2025-07-24","open":46.79,"high":46.93,"low":46.59,"close":46.67,"volume":620504,"rsi_14":53.39,"sma_20":48.37,"sma_60":47.73,"sma_120":48.26},{"date":"2025-07-25","open":46.63,"high":46.71,"low":46.27,"close":46.68,"volume":378719,"rsi_14":60.1,"sma_20":48.46,"sma_60":47.75,"sma_120":48.26},{"date":"2025-07-28","open":46.57,"high":46.6,"low":45.99,"close":46.03,"volume":425998,"rsi_14":47.21,"sma_20":48.51,"sma_60":47.77,"sma_120":48.26},{"date":"2025-07-29","open":45.92,"high":46.13,"low":45.74,"close":46.11,"volume":394947,"rsi_14":50.88,"sma_20":48.57,"sma_60":47.79,"sma_120":48.26},{"date":"2025-07-30","open":46.09,"high":46.19,"low":45.41,"close":45.62,"volume":421064,"rsi_14":40.82,"sma_20":48.55,"sma_60":47.8,"sma_120":48.25},{"date":"2025-07-31","open":45.38,"high":45.62,"low":45.16,"close":45.26,"volume":755935,"rsi_14":39.96,"sma_20":48.51,"sma_60":47.8,"sma_120":48.24},{"date":"2025-08-01","open":45.35,"high":45.45,"low":44.84,"close":45.14,"volume":790733,"rsi_14":39.46,"sma_20":48.45,"sma_60":47.8,"sma_120":48.23},{"date":"2025-08-04","open":45.18,"high":45.65,"low":45.17,"close":45.6,"volume":650849,"rsi_14":51.19,"sma_20":48.44,"sma_60":47.82,"sma_120":48.23},{"date":"2025-08-05","open":45.63,"high":45.82,"low":45.51,"close":45.73,"volume":613744,"rsi_14":49.44,"sma_20":48.42,"sma_60":47.83,"sma_120":48.22},{"date":"2025-08-06","open":45.78,"high":45.82,"low":45.45,"close":45.47,"volume":621299,"rsi_14":45.82,"sma_20":48.4,"sma_60":47.84,"sma_120":48.21},{"date":"2025-08-07","open":45.66,"high":45.78,"low":45.32,"close":45.64,"volume":518055,"rsi_14":46.85,"sma_20":48.35,"sma_60":47.85,"sma_120":48.2},{"date":"2025-08-08","open":45.71,"high":45.89,"low":45.57,"close":45.65,"volume":302525,"rsi_14":48.7,"sma_20":48.33,"sma_60":47.86,"sma_120":48.19},{"date":"2025-08-11","open":45.7,"high":45.94,"low":45.39,"close":45.5,"volume":387288,"rsi_14":35.55,"sma_20":48.3,"sma_60":47.88,"sma_120":48.18},{"date":"2025-08-12","open":45.6,"high":45.87,"low":45.55,"close":45.85,"volume":634792,"rsi_14":37.0,"sma_20":48.31,"sma_60":47.89,"sma_120":48.17},{"date":"2025-08-13","open":45.93,"high":46.54,"low":45.87,"close":46.53,"volume":667074,"rsi_14":50.58,"sma_20":48.35,"sma_60":47.9,"sma_120":48.16},{"date":"2025-08-14","open":46.21,"high":46.28,"low":45.9,"close":46.18,"volume":619811,"rsi_14":46.47,"sma_20":48.37,"sma_60":47.91,"sma_120":48.15},{"date":"2025-08-15","open":46.22,"high":46.39,"low":46.05,"close":46.23,"volume":623433,"rsi_14":55.09,"sma_20":48.39,"sma_60":47.92,"sma_120":48.13},{"date":"2025-08-18","open":46.24,"high":46.31,"low":45.99,"close":45.99,"volume":408588,"rsi_14":46.52,"sma_20":48.39,"sma_60":47.94,"sma_120":48.11},{"date":"2025-08-19","open":46.06,"high":46.6,"low":46.06,"close":46.51,"volume":649554,"rsi_14":59.14,"sma_20":48.38,"sma_60":47.98,"sma_120":48.1},{"date":"2025-08-20","open":46.61,"high":47.05,"low":46.53,"close":46.61,"volume":962636,"rsi_14":65.9,"sma_20":48.36,"sma_60":48.01,"sma_120":48.1},{"date":"2025-08-21","open":46.5,"high":46.72,"low":46.4,"close":46.62,"volume":704992,"rsi_14":68.32,"sma_20":48.36,"sma_60":48.04,"sma_120":48.08},{"date":"2025-08-22","open":46.84,"high":47.46,"low":46.83,"close":47.33,"volume":719210,"rsi_14":70.34,"sma_20":48.39,"sma_60":48.08,"sma_120":48.08},{"date":"2025-08-25","open":47.18,"high":47.25,"low":46.82,"close":46.88,"volume":1024991,"rsi_14":61.9,"sma_20":48.44,"sma_60":48.11,"sma_120":48.07},{"date":"2025-08-26","open":46.8,"high":46.88,"low":46.54,"close":46.73,"volume":717808,"rsi_14":63.49,"sma_20":48.47,"sma_60":48.14,"sma_120":48.07},{"date":"2025-08-27","open":46.66,"high":47.09,"low":46.62,"close":47.05,"volume":532892,"rsi_14":64.8,"sma_20":48.53,"sma_60":48.17,"sma_120":48.06},{"date":"2025-08-28","open":47.08,"high":47.09,"low":46.54,"close":46.78,"volume":677235,"rsi_14":60.76,"sma_20":48.6,"sma_60":48.2,"sma_120":48.05},{"date":"2025-08-29","open":46.82,"high":47.14,"low":46.81,"close":47.12,"volume":711549,"rsi_14":65.59,"sma_20":48.7,"sma_60":48.23,"sma_120":48.04},{"date":"2025-09-02","open":46.94,"high":47.06,"low":46.53,"close":46.73,"volume":1119188,"rsi_14":57.63,"sma_20":48.75,"sma_60":48.27,"sma_120":48.04},{"date":"2025-09-03","open":46.64,"high":46.89,"low":46.56,"close":46.84,"volume":878488,"rsi_14":51.94,"sma_20":48.8,"sma_60":48.3,"sma_120":48.04},{"date":"2025-09-04","open":47.08,"high":47.21,"low":46.79,"close":47.06,"volume":659678,"rsi_14":58.92,"sma_20":48.88,"sma_60":48.33,"sma_120":48.04},{"date":"2025-09-05","open":47.11,"high":47.46,"low":46.94,"close":47.19,"volume":1050394,"rsi_14":59.68,"sma_20":48.95,"sma_60":48.36,"sma_120":48.04},{"date":"2025-09-08","open":46.99,"high":46.99,"low":46.56,"close":46.87,"volume":1202834,"rsi_14":60.94,"sma_20":49.01,"sma_60":48.38,"sma_120":48.03},{"date":"2025-09-09","open":46.81,"high":46.93,"low":46.73,"close":46.78,"volume":920046,"rsi_14":53.68,"sma_20":49.07,"sma_60":48.4,"sma_120":48.02},{"date":"2025-09-10","open":46.64,"high":46.83,"low":46.48,"close":46.79,"volume":1045117,"rsi_14":52.56,"sma_20":49.11,"sma_60":48.43,"sma_120":48.02},{"date":"2025-09-11","open":46.81,"high":47.26,"low":46.75,"close":47.24,"volume":868661,"rsi_14":57.79,"sma_20":49.14,"sma_60":48.47,"sma_120":48.01},{"date":"2025-09-12","open":47.17,"high":47.24,"low":46.99,"close":47.01,"volume":508573,"rsi_14":45.38,"sma_20":49.17,"sma_60":48.51,"sma_120":48.01},{"date":"2025-09-15","open":47.05,"high":47.17,"low":46.75,"close":46.78,"volume":694353,"rsi_14":48.41,"sma_20":49.19,"sma_60":48.54,"sma_120":48.01},{"date":"2025-09-16","open":46.79,"high":46.93,"low":46.58,"close":46.65,"volume":615529,"rsi_14":48.83,"sma_20":49.23,"sma_60":48.57,"sma_120":48.0},{"date":"2025-09-17","open":46.7,"high":47.24,"low":46.61,"close":46.73,"volume":874589,"rsi_14":44.62,"sma_20":49.24,"sma_60":48.6,"sma_120":48.0},{"date":"2025-09-18","open":46.67,"high":46.91,"low":46.58,"close":46.8,"volume":613266,"rsi_14":50.34,"sma_20":49.25,"sma_60":48.63,"sma_120":47.99},{"date":"2025-09-19","open":46.87,"high":46.91,"low":46.67,"close":46.7,"volume":496499,"rsi_14":41.79,"sma_20":49.25,"sma_60":48.66,"sma_120":47.99},{"date":"2025-09-22","open":46.61,"high":46.62,"low":46.41,"close":46.5,"volume":555251,"rsi_14":42.11,"sma_20":49.2,"sma_60":48.69,"sma_120":47.98},{"date":"2025-09-23","open":46.55,"high":46.92,"low":46.55,"close":46.87,"volume":524227,"rsi_14":47.44,"sma_20":49.19,"sma_60":48.71,"sma_120":47.97},{"date":"2025-09-24","open":46.83,"high":46.97,"low":46.76,"close":46.82,"volume":320859,"rsi_14":42.18,"sma_20":49.19,"sma_60":48.74,"sma_120":47.96},{"date":"2025-09-25","open":46.85,"high":46.94,"low":46.4,"close":46.43,"volume":461731,"rsi_14":33.99,"sma_20":49.14,"sma_60":48.74,"sma_120":47.96},{"date":"2025-09-26","open":46.59,"high":46.91,"low":46.57,"close":46.84,"volume":501433,"rsi_14":46.65,"sma_20":49.14,"sma_60":48.75,"sma_120":47.98},{"date":"2025-09-29","open":46.91,"high":46.93,"low":46.58,"close":46.81,"volume":490426,"rsi_14":47.71,"sma_20":49.11,"sma_60":48.75,"sma_120":48.01},{"date":"2025-09-30","open":46.79,"high":47.34,"low":46.77,"close":47.26,"volume":599494,"rsi_14":54.55,"sma_20":49.13,"sma_60":48.78,"sma_120":48.06},{"date":"2025-10-01","open":47.3,"high":47.66,"low":47.3,"close":47.52,"volume":503036,"rsi_14":51.66,"sma_20":49.16,"sma_60":48.8,"sma_120":48.08},{"date":"2025-10-02","open":47.35,"high":47.57,"low":47.16,"close":47.28,"volume":427392,"rsi_14":51.66,"sma_20":49.16,"sma_60":48.81,"sma_120":48.12},{"date":"2025-10-03","open":47.36,"high":47.79,"low":47.36,"close":47.53,"volume":475892,"rsi_14":59.16,"sma_20":49.17,"sma_60":48.83,"sma_120":48.15},{"date":"2025-10-06","open":47.54,"high":47.54,"low":47.03,"close":47.06,"volume":652166,"rsi_14":53.39,"sma_20":49.17,"sma_60":48.84,"sma_120":48.16},{"date":"2025-10-07","open":47.17,"high":47.27,"low":46.98,"close":47.13,"volume":621493,"rsi_14":53.26,"sma_20":49.18,"sma_60":48.85,"sma_120":48.18},{"date":"2025-10-08","open":47.12,"high":47.15,"low":46.72,"close":46.76,"volume":622161,"rsi_14":47.25,"sma_20":49.17,"sma_60":48.86,"sma_120":48.2},{"date":"2025-10-09","open":46.8,"high":46.91,"low":46.39,"close":46.42,"volume":481077,"rsi_14":44.47,"sma_20":49.12,"sma_60":48.87,"sma_120":48.22},{"date":"2025-10-10","open":46.58,"high":46.65,"low":45.96,"close":45.98,"volume":1005138,"rsi_14":43.75,"sma_20":49.06,"sma_60":48.87,"sma_120":48.23},{"date":"2025-10-13","open":46.04,"high":46.24,"low":45.79,"close":46.02,"volume":811258,"rsi_14":38.79,"sma_20":49.01,"sma_60":48.86,"sma_120":48.24},{"date":"2025-10-14","open":45.88,"high":46.49,"low":45.81,"close":46.46,"volume":740767,"rsi_14":45.66,"sma_20":48.99,"sma_60":48.87,"sma_120":48.25},{"date":"2025-10-15","open":46.5,"high":46.83,"low":46.25,"close":46.54,"volume":592439,"rsi_14":51.36,"sma_20":48.97,"sma_60":48.86,"sma_120":48.26},{"date":"2025-10-16","open":46.59,"high":46.66,"low":45.98,"close":46.04,"volume":1037838,"rsi_14":39.86,"sma_20":48.92,"sma_60":48.84,"sma_120":48.27},{"date":"2025-10-17","open":46.15,"high":46.45,"low":46.06,"close":46.43,"volume":661769,"rsi_14":45.58,"sma_20":48.9,"sma_60":48.84,"sma_120":48.28},{"date":"2025-10-20","open":46.55,"high":46.78,"low":46.55,"close":46.75,"volume":461931,"rsi_14":41.43,"sma_20":48.9,"sma_60":48.83,"sma_120":48.29},{"date":"2025-10-21","open":46.78,"high":46.96,"low":46.64,"close":46.8,"volume":519234,"rsi_14":38.19,"sma_20":48.89,"sma_60":48.84,"sma_120":48.3},{"date":"2025-10-22","open":46.77,"high":47.21,"low":46.71,"close":46.92,"volume":833479,"rsi_14":42.75,"sma_20":48.89,"sma_60":48.85,"sma_120":48.32},{"date":"2025-10-23","open":47.07,"high":47.1,"low":46.56,"close":46.65,"volume":734266,"rsi_14":35.82,"sma_20":48.89,"sma_60":48.86,"sma_120":48.33},{"date":"2025-10-24","open":46.87,"high":46.92,"low":46.63,"close":46.64,"volume":469119,"rsi_14":40.88,"sma_20":48.87,"sma_60":48.87,"sma_120":48.33},{"date":"2025-10-27","open":46.68,"high":46.84,"low":46.61,"close":46.83,"volume":496036,"rsi_14":42.9,"sma_20":48.86,"sma_60":48.89,"sma_120":48.35},{"date":"2025-10-28","open":46.64,"high":46.64,"low":46.09,"close":46.16,"volume":966596,"rsi_14":39.43,"sma_20":48.79,"sma_60":48.89,"sma_120":48.35},{"date":"2025-10-29","open":46.05,"high":46.15,"low":45.28,"close":45.43,"volume":1408662,"rsi_14":35.61,"sma_20":48.67,"sma_60":48.88,"sma_120":48.35},{"date":"2025-10-30","open":45.23,"high":45.65,"low":45.22,"close":45.3,"volume":818589,"rsi_14":38.62,"sma_20":48.56,"sma_60":48.87,"sma_120":48.35},{"date":"2025-10-31","open":45.09,"high":45.52,"low":44.92,"close":45.4,"volume":637271,"rsi_14":39.55,"sma_20":48.44,"sma_60":48.85,"sma_120":48.35},{"date":"2025-11-03","open":45.27,"high":45.27,"low":44.69,"close":45.08,"volume":624384,"rsi_14":28.91,"sma_20":48.33,"sma_60":48.84,"sma_120":48.35},{"date":"2025-11-04","open":45.1,"high":45.21,"low":44.95,"close":45.05,"volume":752834,"rsi_14":27.18,"sma_20":48.21,"sma_60":48.82,"sma_120":48.35},{"date":"2025-11-05","open":45.09,"high":45.34,"low":44.98,"close":45.23,"volume":509488,"rsi_14":35.26,"sma_20":48.12,"sma_60":48.8,"sma_120":48.34},{"date":"2025-11-06","open":45.25,"high":45.58,"low":45.17,"close":45.22,"volume":771748,"rsi_14":26.38,"sma_20":48.05,"sma_60":48.77,"sma_120":48.34},{"date":"2025-11-07","open":45.3,"high":45.85,"low":45.27,"close":45.84,"volume":923790,"rsi_14":36.69,"sma_20":48.03,"sma_60":48.75,"sma_120":48.33},{"date":"2025-11-10","open":45.86,"high":45.92,"low":45.47,"close":45.76,"volume":1054108,"rsi_14":35.0,"sma_20":48.01,"sma_60":48.74,"sma_120":48.33},{"date":"2025-11-11","open":45.95,"high":46.44,"low":45.95,"close":46.41,"volume":625182,"rsi_14":43.61,"sma_20":48.0,"sma_60":48.74,"sma_120":48.34},{"date":"2025-11-12","open":46.37,"high":46.62,"low":46.37,"close":46.44,"volume":568998,"rsi_14":47.18,"sma_20":47.99,"sma_60":48.73,"sma_120":48.36},{"date":"2025-11-13","open":46.4,"high":46.7,"low":46.22,"close":46.26,"volume":537336,"rsi_14":45.1,"sma_20":47.99,"sma_60":48.72,"sma_120":48.37},{"date":"2025-11-14","open":46.33,"high":46.38,"low":45.88,"close":46.17,"volume":813191,"rsi_14":41.46,"sma_20":47.97,"sma_60":48.71,"sma_120":48.37},{"date":"2025-11-17","open":46.21,"high":46.32,"low":45.75,"close":45.84,"volume":677822,"rsi_14":45.45,"sma_20":47.92,"sma_60":48.67,"sma_120":48.38},{"date":"2025-11-18","open":45.79,"high":46.26,"low":45.72,"close":46.1,"volume":848625,"rsi_14":61.15,"sma_20":47.88,"sma_60":48.65,"sma_120":48.38},{"date":"2025-11-19","open":45.98,"high":45.98,"low":45.49,"close":45.6,"volume":573474,"rsi_14":54.39,"sma_20":47.81,"sma_60":48.63,"sma_120":48.38},{"date":"2025-11-20","open":45.74,"high":45.95,"low":45.34,"close":45.37,"volume":821134,"rsi_14":49.59,"sma_20":47.75,"sma_60":48.59,"sma_120":48.38},{"date":"2025-11-21","open":45.56,"high":46.49,"low":45.53,"close":46.18,"volume":1363071,"rsi_14":63.72,"sma_20":47.72,"sma_60":48.58,"sma_120":48.39},{"date":"2025-11-24","open":46.27,"high":46.31,"low":45.93,"close":46.07,"volume":2196031,"rsi_14":59.73,"sma_20":47.67,"sma_60":48.55,"sma_120":48.39},{"date":"2025-11-25","open":46.16,"high":46.56,"low":46.16,"close":46.42,"volume":1261203,"rsi_14":61.21,"sma_20":47.68,"sma_60":48.53,"sma_120":48.4},{"date":"2025-11-26","open":46.38,"high":46.8,"low":46.38,"close":46.62,"volume":2866014,"rsi_14":63.15,"sma_20":47.73,"sma_60":48.52,"sma_120":48.41},{"date":"2025-11-28","open":46.63,"high":46.9,"low":46.61,"close":46.86,"volume":1287132,"rsi_14":59.82,"sma_20":47.8,"sma_60":48.51,"sma_120":48.42},{"date":"2025-12-01","open":46.64,"high":46.82,"low":46.47,"close":46.5,"volume":2557101,"rsi_14":56.03,"sma_20":47.85,"sma_60":48.49,"sma_120":48.42},{"date":"2025-12-02","open":46.55,"high":46.58,"low":46.0,"close":46.14,"volume":636093,"rsi_14":44.57,"sma_20":47.89,"sma_60":48.47,"sma_120":48.42},{"date":"2025-12-03","open":46.24,"high":46.6,"low":46.19,"close":46.32,"volume":577256,"rsi_14":46.51,"sma_20":47.95,"sma_60":48.45,"sma_120":48.43},{"date":"2025-12-04","open":46.32,"high":46.36,"low":46.06,"close":46.16,"volume":795561,"rsi_14":46.71,"sma_20":47.99,"sma_60":48.43,"sma_120":48.43},{"date":"2025-12-05","open":46.13,"high":46.35,"low":46.05,"close":46.08,"volume":645119,"rsi_14":46.81,"sma_20":48.02,"sma_60":48.4,"sma_120":48.43},{"date":"2025-12-08","open":46.11,"high":46.13,"low":45.75,"close":45.77,"volume":552152,"rsi_14":47.12,"sma_20":48.01,"sma_60":48.37,"sma_120":48.44},{"date":"2025-12-09","open":45.9,"high":46.17,"low":45.67,"close":45.68,"volume":806739,"rsi_14":42.76,"sma_20":48.0,"sma_60":48.34,"sma_120":48.44},{"date":"2025-12-10","open":45.81,"high":46.23,"low":45.72,"close":46.12,"volume":1067599,"rsi_14":54.08,"sma_20":47.97,"sma_60":48.32,"sma_120":48.45},{"date":"2025-12-11","open":46.17,"high":46.59,"low":46.14,"close":46.38,"volume":990585,"rsi_14":59.95,"sma_20":47.96,"sma_60":48.31,"sma_120":48.45},{"date":"2025-12-12","open":46.53,"high":46.72,"low":46.44,"close":46.56,"volume":754054,"rsi_14":52.6,"sma_20":47.97,"sma_60":48.29,"sma_120":48.46},{"date":"2025-12-15","open":46.74,"high":46.88,"low":46.59,"close":46.81,"volume":2256538,"rsi_14":60.56,"sma_20":47.99,"sma_60":48.28,"sma_120":48.47},{"date":"2025-12-16","open":46.84,"high":46.89,"low":46.24,"close":46.4,"volume":1011558,"rsi_14":49.73,"sma_20":48.01,"sma_60":48.28,"sma_120":48.48},{"date":"2025-12-17","open":46.44,"high":46.8,"low":46.44,"close":46.74,"volume":808447,"rsi_14":51.58,"sma_20":48.03,"sma_60":48.27,"sma_120":48.49},{"date":"2025-12-18","open":46.74,"high":46.86,"low":46.52,"close":46.56,"volume":670968,"rsi_14":45.84,"sma_20":48.07,"sma_60":48.26,"sma_120":48.5},{"date":"2025-12-19","open":46.5,"high":46.6,"low":46.28,"close":46.28,"volume":810496,"rsi_14":46.85,"sma_20":48.11,"sma_60":48.25,"sma_120":48.5},{"date":"2025-12-22","open":46.21,"high":46.47,"low":46.16,"close":46.43,"volume":906574,"rsi_14":51.35,"sma_20":48.1,"sma_60":48.23,"sma_120":48.49},{"date":"2025-12-23","open":46.42,"high":46.44,"low":46.22,"close":46.28,"volume":440859,"rsi_14":46.2,"sma_20":48.1,"sma_60":48.21,"sma_120":48.48},{"date":"2025-12-24","open":46.29,"high":46.63,"low":46.29,"close":46.61,"volume":291510,"rsi_14":53.76,"sma_20":48.1,"sma_60":48.19,"sma_120":48.48},{"date":"2025-12-26","open":46.55,"high":46.64,"low":46.41,"close":46.62,"volume":352860,"rsi_14":55.16,"sma_20":48.09,"sma_60":48.17,"sma_120":48.48},{"date":"2025-12-29","open":46.69,"high":46.83,"low":46.63,"close":46.67,"volume":346216,"rsi_14":61.54,"sma_20":48.07,"sma_60":48.14,"sma_120":48.48},{"date":"2025-12-30","open":46.7,"high":46.76,"low":46.61,"close":46.71,"volume":304855,"rsi_14":64.05,"sma_20":48.07,"sma_60":48.12,"sma_120":48.47},{"date":"2025-12-31","open":46.67,"high":46.67,"low":46.43,"close":46.44,"volume":247221,"rsi_14":52.08,"sma_20":48.08,"sma_60":48.1,"sma_120":48.47},{"date":"2026-01-02","open":46.45,"high":46.84,"low":46.02,"close":46.66,"volume":642973,"rsi_14":51.41,"sma_20":48.08,"sma_60":48.08,"sma_120":48.46},{"date":"2026-01-05","open":46.63,"high":46.67,"low":46.26,"close":46.56,"volume":1216189,"rsi_14":46.38,"sma_20":48.09,"sma_60":48.07,"sma_120":48.47},{"date":"2026-01-06","open":46.49,"high":46.76,"low":46.47,"close":46.71,"volume":636712,"rsi_14":44.15,"sma_20":48.12,"sma_60":48.06,"sma_120":48.47},{"date":"2026-01-07","open":46.84,"high":47.0,"low":46.31,"close":46.34,"volume":663282,"rsi_14":44.83,"sma_20":48.14,"sma_60":48.06,"sma_120":48.46},{"date":"2026-01-08","open":46.29,"high":47.08,"low":46.23,"close":46.93,"volume":974318,"rsi_14":49.83,"sma_20":48.19,"sma_60":48.07,"sma_120":48.46},{"date":"2026-01-09","open":47.02,"high":47.23,"low":46.95,"close":46.99,"volume":756311,"rsi_14":54.18,"sma_20":48.22,"sma_60":48.07,"sma_120":48.47},{"date":"2026-01-12","open":46.97,"high":47.1,"low":46.74,"close":46.95,"volume":899203,"rsi_14":59.84,"sma_20":48.24,"sma_60":48.06,"sma_120":48.46},{"date":"2026-01-13","open":47.05,"high":47.21,"low":46.76,"close":47.05,"volume":1641346,"rsi_14":62.75,"sma_20":48.26,"sma_60":48.07,"sma_120":48.46},{"date":"2026-01-14","open":47.1,"high":47.85,"low":47.1,"close":47.8,"volume":790378,"rsi_14":74.76,"sma_20":48.3,"sma_60":48.08,"sma_120":48.46},{"date":"2026-01-15","open":47.84,"high":48.07,"low":47.57,"close":47.94,"volume":1009261,"rsi_14":73.15,"sma_20":48.37,"sma_60":48.1,"sma_120":48.47},{"date":"2026-01-16","open":47.76,"high":47.84,"low":47.52,"close":47.74,"volume":776900,"rsi_14":68.24,"sma_20":48.41,"sma_60":48.11,"sma_120":48.47},{"date":"2026-01-20","open":47.53,"high":47.74,"low":47.28,"close":47.56,"volume":1003557,"rsi_14":60.23,"sma_20":48.44,"sma_60":48.11,"sma_120":48.48},{"date":"2026-01-21","open":47.62,"high":47.98,"low":47.61,"close":47.91,"volume":1072701,"rsi_14":63.54,"sma_20":48.51,"sma_60":48.12,"sma_120":48.49},{"date":"2026-01-22","open":47.94,"high":48.31,"low":47.94,"close":47.99,"volume":808046,"rsi_14":69.23,"sma_20":48.58,"sma_60":48.13,"sma_120":48.5},{"date":"2026-01-23","open":47.98,"high":48.05,"low":47.72,"close":47.99,"volume":812700,"rsi_14":67.16,"sma_20":48.65,"sma_60":48.14,"sma_120":48.52},{"date":"2026-01-26","open":48.11,"high":48.26,"low":47.99,"close":48.17,"volume":565200,"rsi_14":70.86,"sma_20":48.72,"sma_60":48.17,"sma_120":48.53},{"date":"2026-01-27","open":48.12,"high":48.48,"low":48.03,"close":48.4,"volume":837000,"rsi_14":71.51,"sma_20":48.81,"sma_60":48.21,"sma_120":48.54},{"date":"2026-01-28","open":48.34,"high":48.58,"low":47.8,"close":47.93,"volume":1088100,"rsi_14":69.57,"sma_20":48.86,"sma_60":48.24,"sma_120":48.56},{"date":"2026-01-29","open":48.1,"high":48.43,"low":48.0,"close":48.15,"volume":1177700,"rsi_14":66.06,"sma_20":48.93,"sma_60":48.28,"sma_120":48.57},{"date":"2026-01-30","open":48.26,"high":48.86,"low":48.19,"close":48.84,"volume":1190500,"rsi_14":71.65,"sma_20":49.04,"sma_60":48.34,"sma_120":48.59},{"date":"2026-02-02","open":48.79,"high":48.8,"low":48.43,"close":48.55,"volume":657600,"rsi_14":67.22,"sma_20":49.13,"sma_60":48.39,"sma_120":48.6},{"date":"2026-02-03","open":48.36,"high":49.16,"low":48.31,"close":48.97,"volume":1682500,"rsi_14":69.54,"sma_20":49.24,"sma_60":48.44,"sma_120":48.62},{"date":"2026-02-04","open":49.16,"high":50.07,"low":49.16,"close":49.93,"volume":3225400,"rsi_14":70.95,"sma_20":49.4,"sma_60":48.51,"sma_120":48.64},{"date":"2026-02-05","open":49.94,"high":50.04,"low":49.47,"close":49.66,"volume":1084200,"rsi_14":65.98,"sma_20":49.56,"sma_60":48.57,"sma_120":48.66},{"date":"2026-02-06","open":49.88,"high":50.19,"low":49.83,"close":50.07,"volume":1085600,"rsi_14":71.51,"sma_20":49.71,"sma_60":48.63,"sma_120":48.68},{"date":"2026-02-09","open":50.0,"high":50.16,"low":49.68,"close":50.11,"volume":745581,"rsi_14":79.96,"sma_20":48.76,"sma_60":48.18,"sma_120":48.54},{"date":"2026-02-10","open":50.18,"high":50.69,"low":50.09,"close":50.58,"volume":917716,"rsi_14":83.0,"sma_20":48.96,"sma_60":48.25,"sma_120":48.57},{"date":"2026-02-11","open":50.6,"high":50.98,"low":50.36,"close":50.91,"volume":742243,"rsi_14":83.52,"sma_20":49.17,"sma_60":48.33,"sma_120":48.6},{"date":"2026-02-12","open":51.0,"high":51.31,"low":50.57,"close":50.59,"volume":1603114,"rsi_14":83.93,"sma_20":49.36,"sma_60":48.41,"sma_120":48.64},{"date":"2026-02-13","open":50.63,"high":51.21,"low":50.56,"close":51.13,"volume":1196369,"rsi_14":83.77,"sma_20":49.58,"sma_60":48.5,"sma_120":48.68},{"date":"2026-02-17","open":51.32,"high":51.56,"low":50.37,"close":50.7,"volume":1143943,"rsi_14":77.81,"sma_20":49.79,"sma_60":48.59,"sma_120":48.71},{"date":"2026-02-18","open":50.76,"high":50.81,"low":50.51,"close":50.65,"volume":916200,"rsi_14":74.82,"sma_20":50.82,"sma_60":49.11,"sma_120":48.87},{"date":"2026-02-19","open":50.75,"high":51.02,"low":50.46,"close":50.69,"volume":980900,"rsi_14":73.94,"sma_20":50.96,"sma_60":49.19,"sma_120":48.89},{"date":"2026-02-20","open":50.82,"high":50.99,"low":50.46,"close":50.97,"volume":857517,"rsi_14":71.77,"sma_20":51.11,"sma_60":49.26,"sma_120":48.92},{"date":"2026-02-23","open":50.94,"high":51.39,"low":50.74,"close":50.96,"volume":896300,"rsi_14":72.93,"sma_20":51.25,"sma_60":49.34,"sma_120":48.94},{"date":"2026-02-24","open":50.94,"high":51.15,"low":50.7,"close":51.01,"volume":942110,"rsi_14":76.86,"sma_20":50.21,"sma_60":48.76,"sma_120":48.78},{"date":"2026-02-25","open":50.96,"high":50.99,"low":50.28,"close":50.8,"volume":917350,"rsi_14":71.36,"sma_20":50.4,"sma_60":48.85,"sma_120":48.81},{"date":"2026-02-26","open":50.95,"high":51.18,"low":50.89,"close":51.02,"volume":941930,"rsi_14":71.61,"sma_20":50.62,"sma_60":48.92,"sma_120":48.84},{"date":"2026-02-27","open":51.01,"high":51.28,"low":50.85,"close":51.15,"volume":996081,"rsi_14":74.68,"sma_20":50.81,"sma_60":49.0,"sma_120":48.87},{"date":"2026-03-02","open":51.0,"high":51.38,"low":50.75,"close":51.22,"volume":1552577,"rsi_14":79.97,"sma_20":51.01,"sma_60":49.07,"sma_120":48.9},{"date":"2026-03-03","open":50.72,"high":51.08,"low":50.1,"close":50.79,"volume":1400997,"rsi_14":72.8,"sma_20":51.19,"sma_60":49.13,"sma_120":48.93},{"date":"2026-03-04","open":50.69,"high":50.8,"low":50.19,"close":50.72,"volume":764165,"rsi_14":71.89,"sma_20":51.36,"sma_60":49.19,"sma_120":48.96},{"date":"2026-03-05","open":50.42,"high":50.55,"low":50.18,"close":50.41,"volume":952512,"rsi_14":51.45,"sma_20":51.47,"sma_60":49.25,"sma_120":48.98},{"date":"2026-03-06","open":50.17,"high":50.47,"low":49.64,"close":50.41,"volume":1026930,"rsi_14":44.63,"sma_20":51.58,"sma_60":49.32,"sma_120":49.0},{"date":"2026-03-09","open":50.08,"high":50.16,"low":49.3,"close":49.97,"volume":1107128,"rsi_14":34.09,"sma_20":51.67,"sma_60":49.37,"sma_120":49.01},{"date":"2026-03-10","open":49.81,"high":50.02,"low":49.37,"close":49.56,"volume":1050069,"rsi_14":33.33,"sma_20":51.77,"sma_60":49.43,"sma_120":49.03},{"date":"2026-03-11","open":49.44,"high":49.51,"low":48.86,"close":49.06,"volume":761236,"rsi_14":19.21,"sma_20":51.81,"sma_60":49.48,"sma_120":49.03},{"date":"2026-03-12","open":48.78,"high":49.12,"low":48.51,"close":48.54,"volume":651938,"rsi_14":18.81,"sma_20":51.83,"sma_60":49.5,"sma_120":49.04},{"date":"2026-03-13","open":48.91,"high":49.07,"low":48.64,"close":48.7,"volume":1381303,"rsi_14":16.22,"sma_20":51.75,"sma_60":49.54,"sma_120":49.04},{"date":"2026-03-16","open":49.04,"high":49.07,"low":48.72,"close":48.85,"volume":1083199,"rsi_14":20.56,"sma_20":51.65,"sma_60":49.57,"sma_120":49.05},{"date":"2026-03-17","open":49.15,"high":49.36,"low":48.97,"close":48.98,"volume":709681,"rsi_14":24.69,"sma_20":51.54,"sma_60":49.6,"sma_120":49.06},{"date":"2026-03-18","open":48.73,"high":48.76,"low":48.15,"close":48.15,"volume":1365072,"rsi_14":16.18,"sma_20":51.4,"sma_60":49.61,"sma_120":49.06},{"date":"2026-03-19","open":48.15,"high":48.47,"low":47.94,"close":48.1,"volume":1467951,"rsi_14":12.86,"sma_20":51.24,"sma_60":49.63,"sma_120":49.06},{"date":"2026-03-20","open":48.07,"high":48.23,"low":47.29,"close":47.47,"volume":1262487,"rsi_14":9.62,"sma_20":51.06,"sma_60":49.64,"sma_120":49.05},{"date":"2026-03-23","open":47.86,"high":48.18,"low":47.54,"close":47.86,"volume":1189921,"rsi_14":14.6,"sma_20":50.88,"sma_60":49.66,"sma_120":49.05},{"date":"2026-03-24","open":47.69,"high":48.39,"low":47.56,"close":47.94,"volume":873555,"rsi_14":16.15,"sma_20":50.72,"sma_60":49.67,"sma_120":49.05},{"date":"2026-03-25","open":48.15,"high":48.27,"low":47.82,"close":48.05,"volume":733618,"rsi_14":19.4,"sma_20":50.56,"sma_60":49.69,"sma_120":49.05},{"date":"2026-03-26","open":47.95,"high":48.47,"low":47.95,"close":48.19,"volume":593040,"rsi_14":22.32,"sma_20":50.41,"sma_60":49.72,"sma_120":49.04},{"date":"2026-03-27","open":48.2,"high":48.57,"low":47.99,"close":48.08,"volume":784597,"rsi_14":24.0,"sma_20":50.24,"sma_60":49.75,"sma_120":49.04},{"date":"2026-03-30","open":48.52,"high":48.75,"low":48.16,"close":48.33,"volume":675724,"rsi_14":31.65,"sma_20":50.08,"sma_60":49.77,"sma_120":49.05},{"date":"2026-03-31","open":48.7,"high":48.8,"low":48.24,"close":48.59,"volume":1170282,"rsi_14":40.73,"sma_20":49.96,"sma_60":49.8,"sma_120":49.05},{"date":"2026-04-01","open":48.41,"high":48.58,"low":48.1,"close":48.41,"volume":1055631,"rsi_14":44.94,"sma_20":49.83,"sma_60":49.82,"sma_120":49.05},{"date":"2026-04-02","open":48.39,"high":48.63,"low":48.23,"close":48.58,"volume":590326,"rsi_14":45.32,"sma_20":49.73,"sma_60":49.83,"sma_120":49.06},{"date":"2026-04-06","open":48.48,"high":48.81,"low":48.39,"close":48.73,"volume":436375,"rsi_14":45.24,"sma_20":49.63,"sma_60":49.86,"sma_120":49.07},{"date":"2026-04-07","open":48.66,"high":48.85,"low":48.5,"close":48.53,"volume":447624,"rsi_14":40.18,"sma_20":49.55,"sma_60":49.88,"sma_120":49.07},{"date":"2026-04-08","open":48.5,"high":48.83,"low":48.37,"close":48.81,"volume":1029127,"rsi_14":58.25,"sma_20":49.5,"sma_60":49.9,"sma_120":49.08},{"date":"2026-04-09","open":48.54,"high":49.06,"low":48.48,"close":48.92,"volume":1192422,"rsi_14":61.09,"sma_20":49.48,"sma_60":49.93,"sma_120":49.09},{"date":"2026-04-10","open":48.94,"high":49.05,"low":48.48,"close":48.59,"volume":496968,"rsi_14":67.82,"sma_20":49.47,"sma_60":49.96,"sma_120":49.1},{"date":"2026-04-13","open":48.49,"high":48.57,"low":48.04,"close":48.41,"volume":555180,"rsi_14":60.74,"sma_20":49.45,"sma_60":49.99,"sma_120":49.1},{"date":"2026-04-14","open":48.29,"high":48.53,"low":47.99,"close":48.44,"volume":534390,"rsi_14":59.76,"sma_20":49.41,"sma_60":50.01,"sma_120":49.1},{"date":"2026-04-15","open":48.37,"high":48.46,"low":48.09,"close":48.32,"volume":529299,"rsi_14":55.29,"sma_20":49.37,"sma_60":50.03,"sma_120":49.1},{"date":"2026-04-16","open":48.34,"high":48.76,"low":48.3,"close":48.76,"volume":430407,"rsi_14":59.86,"sma_20":49.39,"sma_60":50.05,"sma_120":49.1},{"date":"2026-04-17","open":48.53,"high":49.12,"low":48.5,"close":49.1,"volume":789277,"rsi_14":66.67,"sma_20":49.43,"sma_60":50.08,"sma_120":49.1},{"date":"2026-04-20","open":48.96,"high":49.33,"low":48.89,"close":49.05,"volume":492507,"rsi_14":58.8,"sma_20":49.49,"sma_60":50.11,"sma_120":49.11},{"date":"2026-04-21","open":49.07,"high":49.15,"low":48.54,"close":48.61,"volume":367059,"rsi_14":46.69,"sma_20":49.52,"sma_60":50.13,"sma_120":49.11},{"date":"2026-04-22","open":48.69,"high":48.88,"low":48.36,"close":48.48,"volume":390547,"rsi_14":47.84,"sma_20":49.54,"sma_60":50.15,"sma_120":49.11},{"date":"2026-04-23","open":48.64,"high":48.94,"low":48.59,"close":48.92,"volume":660762,"rsi_14":52.12,"sma_20":49.57,"sma_60":50.18,"sma_120":49.12},{"date":"2026-04-24","open":48.82,"high":48.91,"low":48.45,"close":48.53,"volume":657307,"rsi_14":44.56,"sma_20":49.58,"sma_60":50.2,"sma_120":49.13},{"date":"2026-04-27","open":48.54,"high":48.92,"low":48.41,"close":48.42,"volume":532001,"rsi_14":45.65,"sma_20":49.58,"sma_60":50.21,"sma_120":49.14},{"date":"2026-04-28","open":48.84,"high":49.13,"low":48.56,"close":48.87,"volume":556442,"rsi_14":48.32,"sma_20":49.6,"sma_60":50.23,"sma_120":49.15},{"date":"2026-04-29","open":48.75,"high":48.96,"low":48.49,"close":48.62,"volume":1064690,"rsi_14":43.61,"sma_20":49.59,"sma_60":50.25,"sma_120":49.16},{"date":"2026-04-30","open":48.79,"high":49.64,"low":48.7,"close":49.58,"volume":619724,"rsi_14":58.8,"sma_20":49.64,"sma_60":50.28,"sma_120":49.17},{"date":"2026-05-01","open":49.59,"high":49.65,"low":49.22,"close":49.27,"volume":640121,"rsi_14":56.78,"sma_20":49.67,"sma_60":50.29,"sma_120":49.19},{"date":"2026-05-04","open":48.97,"high":49.26,"low":48.69,"close":48.87,"volume":705468,"rsi_14":52.23,"sma_20":49.66,"sma_60":50.29,"sma_120":49.19},{"date":"2026-05-05","open":48.88,"high":49.28,"low":48.69,"close":49.05,"volume":534877,"rsi_14":55.11,"sma_20":49.68,"sma_60":50.3,"sma_120":49.2},{"date":"2026-05-06","open":49.13,"high":49.38,"low":49.11,"close":49.18,"volume":988586,"rsi_14":52.35,"sma_20":49.69,"sma_60":50.32,"sma_120":49.21},{"date":"2026-05-07","open":49.01,"high":49.09,"low":48.64,"close":48.99,"volume":1445366,"rsi_14":46.56,"sma_20":49.68,"sma_60":50.33,"sma_120":49.22},{"date":"2026-05-08","open":49.06,"high":49.16,"low":48.75,"close":48.77,"volume":465499,"rsi_14":47.01,"sma_20":49.68,"sma_60":50.33,"sma_120":49.23},{"date":"2026-05-11","open":48.96,"high":49.07,"low":48.63,"close":48.79,"volume":757509,"rsi_14":52.24,"sma_20":49.69,"sma_60":50.3,"sma_120":49.24},{"date":"2026-05-12","open":48.91,"high":49.12,"low":48.46,"close":48.98,"volume":638214,"rsi_14":55.92,"sma_20":49.71,"sma_60":50.26,"sma_120":49.25},{"date":"2026-05-13","open":48.79,"high":48.89,"low":48.49,"close":48.66,"volume":621088,"rsi_14":46.83,"sma_20":49.71,"sma_60":50.21,"sma_120":49.27},{"date":"2026-05-14","open":48.82,"high":48.99,"low":48.67,"close":48.71,"volume":715736,"rsi_14":52.59,"sma_20":49.7,"sma_60":50.17,"sma_120":49.29},{"date":"2026-05-15","open":48.86,"high":48.88,"low":48.23,"close":48.27,"volume":729695,"rsi_14":48.44,"sma_20":49.65,"sma_60":50.11,"sma_120":49.3},{"date":"2026-05-18","open":48.46,"high":49.08,"low":48.46,"close":49.06,"volume":934344,"rsi_14":49.94,"sma_20":49.64,"sma_60":50.06,"sma_120":49.33},{"date":"2026-05-19","open":49.03,"high":49.37,"low":48.75,"close":49.21,"volume":1166735,"rsi_14":54.74,"sma_20":49.66,"sma_60":50.02,"sma_120":49.35},{"date":"2026-05-20","open":49.25,"high":49.51,"low":49.07,"close":49.37,"volume":1084732,"rsi_14":44.07,"sma_20":49.69,"sma_60":49.98,"sma_120":49.37},{"date":"2026-05-21","open":49.27,"high":49.62,"low":48.98,"close":49.56,"volume":1088554,"rsi_14":51.07,"sma_20":49.71,"sma_60":49.95,"sma_120":49.4},{"date":"2026-05-22","open":49.69,"high":49.98,"low":49.53,"close":49.83,"volume":641995,"rsi_14":62.1,"sma_20":49.77,"sma_60":49.92,"sma_120":49.42},{"date":"2026-05-26","open":49.83,"high":49.96,"low":49.56,"close":49.61,"volume":495004,"rsi_14":55.14,"sma_20":49.82,"sma_60":49.88,"sma_120":49.44},{"date":"2026-05-27","open":49.54,"high":49.98,"low":49.52,"close":49.57,"volume":543645,"rsi_14":53.25,"sma_20":49.85,"sma_60":49.84,"sma_120":49.46},{"date":"2026-05-28","open":49.64,"high":49.73,"low":49.4,"close":49.47,"volume":400672,"rsi_14":54.3,"sma_20":49.88,"sma_60":49.81,"sma_120":49.47},{"date":"2026-05-29","open":49.3,"high":49.31,"low":48.9,"close":49.04,"volume":562113,"rsi_14":50.77,"sma_20":49.84,"sma_60":49.77,"sma_120":49.48},{"date":"2026-06-01","open":48.81,"high":48.94,"low":48.51,"close":48.55,"volume":638721,"rsi_14":43.43,"sma_20":49.79,"sma_60":49.73,"sma_120":49.49},{"date":"2026-06-02","open":48.5,"high":48.94,"low":48.47,"close":48.9,"volume":839367,"rsi_14":46.09,"sma_20":49.78,"sma_60":49.69,"sma_120":49.51},{"date":"2026-06-03","open":48.72,"high":48.98,"low":48.45,"close":48.47,"volume":629070,"rsi_14":44.95,"sma_20":49.74,"sma_60":49.66,"sma_120":49.51},{"date":"2026-06-04","open":49.0,"high":49.3,"low":48.76,"close":49.05,"volume":726700,"rsi_14":51.66,"sma_20":49.73,"sma_60":49.64,"sma_120":49.53},{"date":"2026-06-05","open":49.16,"high":49.86,"low":49.12,"close":49.59,"volume":1037270,"rsi_14":62.19,"sma_20":49.75,"sma_60":49.64,"sma_120":49.56},{"date":"2026-06-08","open":49.54,"high":49.69,"low":49.23,"close":49.3,"volume":734903,"rsi_14":52.91,"sma_20":49.76,"sma_60":49.64,"sma_120":49.57},{"date":"2026-06-09","open":49.45,"high":49.97,"low":49.43,"close":49.92,"volume":1244888,"rsi_14":57.29,"sma_20":49.81,"sma_60":49.65,"sma_120":49.59},{"date":"2026-06-10","open":50.11,"high":50.67,"low":50.03,"close":50.34,"volume":1331865,"rsi_14":59.8,"sma_20":49.87,"sma_60":49.66,"sma_120":49.62},{"date":"2026-06-11","open":50.55,"high":50.73,"low":50.36,"close":50.4,"volume":1582520,"rsi_14":58.78,"sma_20":49.95,"sma_60":49.68,"sma_120":49.64},{"date":"2026-06-12","open":50.51,"high":51.06,"low":50.51,"close":50.95,"volume":1176370,"rsi_14":61.08,"sma_20":50.05,"sma_60":49.71,"sma_120":49.66},{"date":"2026-06-15","open":50.73,"high":50.88,"low":50.35,"close":50.38,"volume":847021,"rsi_14":57.04,"sma_20":50.15,"sma_60":49.74,"sma_120":49.69},{"date":"2026-06-16","open":50.45,"high":50.71,"low":50.26,"close":50.44,"volume":594466,"rsi_14":57.99,"sma_20":50.22,"sma_60":49.78,"sma_120":49.71},{"date":"2026-06-17","open":50.25,"high":50.39,"low":49.32,"close":49.54,"volume":795844,"rsi_14":50.47,"sma_20":50.23,"sma_60":49.8,"sma_120":49.73},{"date":"2026-06-18","open":49.68,"high":49.7,"low":49.29,"close":49.33,"volume":630704,"rsi_14":52.44,"sma_20":50.23,"sma_60":49.82,"sma_120":49.75},{"date":"2026-06-22","open":49.4,"high":49.75,"low":49.33,"close":49.43,"volume":630170,"rsi_14":55.81,"sma_20":50.21,"sma_60":49.83,"sma_120":49.76},{"date":"2026-06-23","open":49.71,"high":50.29,"low":49.65,"close":50.24,"volume":655420,"rsi_14":59.03,"sma_20":50.22,"sma_60":49.86,"sma_120":49.79},{"date":"2026-06-24","open":50.27,"high":50.39,"low":49.98,"close":50.22,"volume":622978,"rsi_14":63.45,"sma_20":50.24,"sma_60":49.88,"sma_120":49.82},{"date":"2026-06-25","open":50.33,"high":50.98,"low":50.3,"close":50.66,"volume":726154,"rsi_14":62.61,"sma_20":50.29,"sma_60":49.91,"sma_120":49.84},{"date":"2026-06-26","open":50.82,"high":51.33,"low":50.82,"close":51.29,"volume":882589,"rsi_14":63.13,"sma_20":50.37,"sma_60":49.95,"sma_120":49.87},{"date":"2026-06-29","open":51.29,"high":51.31,"low":50.89,"close":51.22,"volume":790616,"rsi_14":65.46,"sma_20":50.47,"sma_60":49.98,"sma_120":49.9},{"date":"2026-06-30","open":51.01,"high":51.17,"low":50.43,"close":50.43,"volume":799647,"rsi_14":52.72,"sma_20":50.55,"sma_60":50.01,"sma_120":49.92},{"date":"2026-07-01","open":50.54,"high":51.05,"low":50.54,"close":50.83,"volume":726647,"rsi_14":52.3,"sma_20":50.64,"sma_60":50.03,"sma_120":49.94},{"date":"2026-07-02","open":51.08,"high":51.71,"low":51.08,"close":51.68,"volume":654716,"rsi_14":58.27,"sma_20":50.79,"sma_60":50.07,"sma_120":49.97},{"date":"2026-07-06","open":51.54,"high":51.71,"low":51.02,"close":51.22,"volume":678480,"rsi_14":50.39,"sma_20":50.89,"sma_60":50.1,"sma_120":50.0},{"date":"2026-07-07","open":51.76,"high":52.38,"low":51.7,"close":51.88,"volume":593065,"rsi_14":60.06,"sma_20":51.0,"sma_60":50.14,"sma_120":50.04},{"date":"2026-07-08","open":51.82,"high":51.84,"low":51.12,"close":51.15,"volume":694728,"rsi_14":53.35,"sma_20":51.08,"sma_60":50.17,"sma_120":50.07},{"date":"2026-07-09","open":51.09,"high":51.33,"low":50.92,"close":51.01,"volume":2581045,"rsi_14":59.87,"sma_20":51.12,"sma_60":50.21,"sma_120":50.1},{"date":"2026-07-10","open":51.28,"high":51.48,"low":51.13,"close":51.4,"volume":508543,"rsi_14":64.27,"sma_20":51.17,"sma_60":50.25,"sma_120":50.13},{"date":"2026-07-13","open":51.69,"high":52.04,"low":51.61,"close":51.75,"volume":925544,"rsi_14":67.06,"sma_20":51.22,"sma_60":50.29,"sma_120":50.16},{"date":"2026-07-14","open":51.75,"high":51.86,"low":51.43,"close":51.56,"volume":772347,"rsi_14":60.55,"sma_20":51.24,"sma_60":50.33,"sma_120":50.19},{"date":"2026-07-15","open":51.53,"high":52.12,"low":51.53,"close":51.66,"volume":727763,"rsi_14":61.65,"sma_20":51.3,"sma_60":50.36,"sma_120":50.22},{"date":"2026-07-16","open":51.83,"high":52.8,"low":51.82,"close":52.75,"volume":690965,"rsi_14":65.3,"sma_20":51.4,"sma_60":50.42,"sma_120":50.27},{"date":"2026-07-17","open":53.09,"high":53.52,"low":52.26,"close":52.44,"volume":865096,"rsi_14":58.61,"sma_20":51.54,"sma_60":50.48,"sma_120":50.31},{"date":"2026-07-20","open":52.4,"high":52.48,"low":52.08,"close":52.18,"volume":674617,"rsi_14":55.35,"sma_20":51.66,"sma_60":50.53,"sma_120":50.34},{"date":"2026-07-21","open":52.04,"high":52.09,"low":51.75,"close":52.02,"volume":677141,"rsi_14":60.91,"sma_20":51.78,"sma_60":50.57,"sma_120":50.37},{"date":"2026-07-22","open":52.33,"high":52.46,"low":52.09,"close":52.19,"volume":441457,"rsi_14":59.25,"sma_20":51.87,"sma_60":50.62,"sma_120":50.41},{"date":"2026-07-23","open":52.02,"high":52.18,"low":51.73,"close":51.89,"volume":624564,"rsi_14":49.91,"sma_20":51.94,"sma_60":50.67,"sma_120":50.44},{"date":"2026-07-24","open":52.03,"high":52.59,"low":52.01,"close":52.56,"volume":458038,"rsi_14":59.83,"sma_20":52.02,"sma_60":50.72,"sma_120":50.48},{"date":"2026-07-27","open":52.46,"high":53.03,"low":52.46,"close":52.66,"volume":788939,"rsi_14":55.28,"sma_20":52.08,"sma_60":50.78,"sma_120":50.51},{"date":"2026-07-28","open":53.07,"high":53.82,"low":53.04,"close":53.33,"volume":649664,"rsi_14":69.16,"sma_20":52.18,"sma_60":50.83,"sma_120":50.55},{"date":"2026-07-29","open":53.34,"high":53.65,"low":53.05,"close":53.2,"volume":1607586,"rsi_14":68.99,"sma_20":52.31,"sma_60":50.88,"sma_120":50.59},{"date":"2026-07-30","open":52.72,"high":52.76,"low":51.75,"close":52.24,"volume":1222885,"rsi_14":55.4,"sma_20":52.37,"sma_60":50.93,"sma_120":50.61},{"date":"2026-07-31","open":52.05,"high":52.25,"low":51.73,"close":52.14,"volume":1411059,"rsi_14":51.55,"sma_20":52.38,"sma_60":50.97,"sma_120":50.64},{"date":"2026-08-03","open":52.4,"high":52.7,"low":52.18,"close":52.36,"volume":856791,"rsi_14":55.37,"sma_20":52.43,"sma_60":51.02,"sma_120":50.72},{"date":"2026-08-04","open":52.05,"high":52.67,"low":51.71,"close":52.61,"volume":721522,"rsi_14":56.64,"sma_20":52.45,"sma_60":51.07,"sma_120":50.72},{"date":"2026-08-05","open":52.64,"high":52.71,"low":51.78,"close":52.17,"volume":792205,"rsi_14":42.0,"sma_20":52.49,"sma_60":51.11,"sma_120":50.72},{"date":"2026-08-06","open":52.7,"high":52.78,"low":51.93,"close":52.06,"volume":1024844},{"date":"2026-08-07","open":51.9,"high":52.48,"low":51.73,"close":52.38,"volume":794447,"rsi_14":52.26,"sma_20":52.57,"sma_60":51.2,"sma_120":50.73},{"date":"2026-08-10","open":52.15,"high":52.24,"low":51.94,"close":52.2,"volume":642963,"rsi_14":52.03,"sma_20":52.59,"sma_60":51.25,"sma_120":50.73},{"date":"2026-08-11","open":52.0,"high":52.39,"low":51.99,"close":52.29,"volume":598812,"rsi_14":51.09,"sma_20":52.61,"sma_60":51.3,"sma_120":50.73},{"date":"2026-08-12","open":52.11,"high":52.34,"low":51.93,"close":52.26,"volume":573460,"rsi_14":54.27,"sma_20":52.63,"sma_60":51.36,"sma_120":50.73},{"date":"2026-08-13","open":52.47,"high":52.96,"low":52.44,"close":52.9,"volume":646907},{"date":"2026-08-14","open":52.92,"high":53.14,"low":52.83,"close":53.06,"volume":603808,"rsi_14":54.59,"sma_20":52.65,"sma_60":51.47,"sma_120":50.75},{"date":"2026-08-17","open":52.82,"high":52.92,"low":52.49,"close":52.49,"volume":718020},{"date":"2026-08-18","open":53.0,"high":53.15,"low":52.75,"close":52.78,"volume":724353,"rsi_14":45.0,"sma_20":52.7,"sma_60":51.57,"sma_120":50.76},{"date":"2026-08-19","open":53.03,"high":53.6,"low":53.03,"close":53.21,"volume":627539,"rsi_14":62.63,"sma_20":52.75,"sma_60":51.62,"sma_120":50.77},{"date":"2026-08-20","open":53.11,"high":53.4,"low":53.02,"close":53.1,"volume":848402,"rsi_14":62.47,"sma_20":52.82,"sma_60":51.67,"sma_120":50.77},{"date":"2026-08-21","open":53.2,"high":53.28,"low":52.92,"close":53.01,"volume":434865,"rsi_14":58.78,"sma_20":52.84,"sma_60":51.72,"sma_120":50.78},{"date":"2026-08-24","open":53.16,"high":53.59,"low":53.1,"close":53.49,"volume":592189,"rsi_14":58.67,"sma_20":52.87,"sma_60":51.77,"sma_120":50.79},{"date":"2026-08-25","open":53.35,"high":53.37,"low":53.05,"close":53.29,"volume":672681,"rsi_14":62.25,"sma_20":52.85,"sma_60":51.83,"sma_120":50.8},{"date":"2026-08-26","open":53.29,"high":53.52,"low":53.22,"close":53.31,"volume":505441},{"date":"2026-08-27","open":52.86,"high":52.97,"low":52.6,"close":52.71,"volume":575962,"rsi_14":51.49,"sma_20":52.86,"sma_60":51.96,"sma_120":50.83},{"date":"2026-08-28","open":52.99,"high":53.08,"low":52.73,"close":52.84,"volume":527340,"rsi_14":55.92,"sma_20":52.89,"sma_60":52.02,"sma_120":50.84},{"date":"2026-08-31","open":52.64,"high":52.64,"low":52.33,"close":52.43,"volume":1239941,"rsi_14":49.11,"sma_20":52.88,"sma_60":52.07,"sma_120":50.85},{"date":"2026-09-01","open":52.64,"high":52.87,"low":52.33,"close":52.43,"volume":571484,"rsi_14":49.49,"sma_20":52.86,"sma_60":52.1,"sma_120":50.87},{"date":"2026-09-02","open":52.45,"high":52.76,"low":52.29,"close":52.59,"volume":507784},{"date":"2026-09-03","open":52.72,"high":52.81,"low":52.38,"close":52.69,"volume":1014116,"rsi_14":40.81,"sma_20":52.89,"sma_60":52.18,"sma_120":50.92},{"date":"2026-09-04","open":52.42,"high":52.6,"low":52.27,"close":52.3,"volume":490816,"rsi_14":43.57,"sma_20":52.88,"sma_60":52.21,"sma_120":50.93},{"date":"2026-09-08","open":52.09,"high":52.24,"low":51.94,"close":51.96,"volume":429892,"rsi_14":33.95,"sma_20":52.85,"sma_60":52.22,"sma_120":50.95},{"date":"2026-09-09","open":51.89,"high":51.89,"low":51.3,"close":51.35,"volume":593841},{"date":"2026-09-10","open":51.51,"high":51.61,"low":51.08,"close":51.14,"volume":518710,"rsi_14":18.98,"sma_20":52.73,"sma_60":52.22,"sma_120":50.98},{"date":"2026-09-11","open":51.5,"high":51.56,"low":51.09,"close":51.31,"volume":495795,"rsi_14":23.33,"sma_20":52.64,"sma_60":52.22,"sma_120":51.0},{"date":"2026-09-14","open":51.63,"high":51.91,"low":51.34,"close":51.41,"volume":617906},{"date":"2026-09-15","open":51.29,"high":51.38,"low":51.12,"close":51.27,"volume":622995,"rsi_14":20.12,"sma_20":52.48,"sma_60":52.27,"sma_120":51.04},{"date":"2026-09-16","open":51.25,"high":51.35,"low":50.4,"close":50.62,"volume":1034524,"rsi_14":16.44,"sma_20":52.36,"sma_60":52.28,"sma_120":51.06},{"date":"2026-09-17","open":50.85,"high":50.9,"low":50.5,"close":50.65,"volume":627957,"rsi_14":20.06,"sma_20":52.22,"sma_60":52.28,"sma_120":51.07},{"date":"2026-09-18","open":50.35,"high":50.44,"low":50.14,"close":50.23,"volume":717432,"rsi_14":15.01,"sma_20":52.06,"sma_60":52.27,"sma_120":51.08},{"date":"2026-09-21","open":50.09,"high":50.09,"low":49.78,"close":49.85,"volume":1491622,"rsi_14":15.22,"sma_20":51.89,"sma_60":52.25,"sma_120":51.08},{"date":"2026-09-22","open":50.03,"high":50.09,"low":49.62,"close":49.64,"volume":546007,"rsi_14":14.32,"sma_20":51.7,"sma_60":52.22,"sma_120":51.08},{"date":"2026-09-23","open":49.54,"high":49.6,"low":49.12,"close":49.18,"volume":1969176},{"date":"2026-09-24","open":49.34,"high":49.39,"low":48.85,"close":48.88,"volume":870197,"rsi_14":6.79,"sma_20":51.27,"sma_60":52.14,"sma_120":51.07},{"date":"2026-09-25","open":48.83,"high":48.99,"low":48.61,"close":48.95,"volume":1400043,"rsi_14":9.05,"sma_20":51.09,"sma_60":52.11,"sma_120":51.07},{"date":"2026-09-28","open":48.92,"high":48.97,"low":48.55,"close":48.68,"volume":1254741,"rsi_14":9.23,"sma_20":50.88,"sma_60":52.05,"sma_120":51.06},{"date":"2026-09-29","open":48.41,"high":48.71,"low":48.3,"close":48.55,"volume":2109456,"rsi_14":10.48,"sma_20":50.68,"sma_60":52.0,"sma_120":51.05},{"date":"2026-09-30","open":48.77,"high":48.79,"low":48.17,"close":48.18,"volume":1182281,"rsi_14":9.97,"sma_20":50.47,"sma_60":51.93,"sma_120":51.04},{"date":"2026-10-01","open":48.08,"high":48.14,"low":47.69,"close":48.08,"volume":1287452},{"date":"2026-10-02","open":48.14,"high":48.45,"low":48.05,"close":48.16,"volume":1509151,"rsi_14":4.99,"sma_20":50.02,"sma_60":51.82,"sma_120":51.01},{"date":"2026-10-05","open":48.1,"high":48.22,"low":47.7,"close":48.14,"volume":966061,"rsi_14":5.16,"sma_20":49.81,"sma_60":51.75,"sma_120":51.0},{"date":"2026-10-06","open":48.19,"high":48.54,"low":48.19,"close":48.47,"volume":1238075,"rsi_14":16.09,"sma_20":49.64,"sma_60":51.69,"sma_120":50.99},{"date":"2026-10-07","open":48.47,"high":48.53,"low":48.19,"close":48.19,"volume":1246299},{"date":"2026-10-08","open":48.29,"high":48.83,"low":48.16,"close":48.81,"volume":1464800,"rsi_14":30.1,"sma_20":49.36,"sma_60":51.57,"sma_120":50.97},{"date":"2026-10-09","open":48.67,"high":48.89,"low":48.63,"close":48.82,"volume":1021865,"rsi_14":34.15,"sma_20":49.24,"sma_60":51.5,"sma_120":50.96},{"date":"2026-10-12","open":49.0,"high":49.24,"low":48.91,"close":49.24,"volume":1096432,"rsi_14":44.06,"sma_20":49.13,"sma_60":51.44,"sma_120":50.96},{"date":"2026-10-13","open":49.58,"high":49.63,"low":48.9,"close":49.29,"volume":1075260,"rsi_14":51.8,"sma_20":49.03,"sma_60":51.39,"sma_120":50.96},{"date":"2026-10-14","open":49.29,"high":49.57,"low":49.07,"close":49.56,"volume":2286683,"rsi_14":61.39,"sma_20":48.98,"sma_60":51.35,"sma_120":50.96},{"date":"2026-10-15","open":50.22,"high":50.51,"low":50.02,"close":50.13,"volume":1827127,"rsi_14":66.67,"sma_20":48.95,"sma_60":51.31,"sma_120":50.96},{"date":"2026-10-16","open":50.47,"high":50.77,"low":50.31,"close":50.61,"volume":974830,"rsi_14":76.19,"sma_20":48.97,"sma_60":51.28,"sma_120":50.98},{"date":"2026-10-19","open":50.11,"high":50.24,"low":49.78,"close":49.83,"volume":1146766,"rsi_14":64.46,"sma_20":48.97,"sma_60":51.23,"sma_120":50.98},{"date":"2026-10-20","open":50.15,"high":50.7,"low":50.15,"close":50.64,"volume":1135110,"rsi_14":75.47,"sma_20":49.02,"sma_60":51.2,"sma_120":50.99},{"date":"2026-10-21","open":50.51,"high":50.56,"low":50.22,"close":50.31,"volume":1020935,"rsi_14":72.08,"sma_20":49.08,"sma_60":51.14,"sma_120":50.99},{"date":"2026-10-22","open":50.52,"high":51.73,"low":50.47,"close":51.72,"volume":1566039,"rsi_14":77.9,"sma_20":49.22,"sma_60":51.11,"sma_120":51.0},{"date":"2026-10-23","open":51.72,"high":51.72,"low":51.51,"close":51.51,"volume":0,"rsi_14":77.9,"sma_20":49.22,"sma_60":51.11,"sma_120":51.0}],"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":"Invesco S&P 500 High Dividend Low Volatility ETF","phase":"above-fold","symbol_resolved":true}