{"status":"ok","report":{"price_analysis":{"current":69.05,"change_1d":-0.3,"change_7d":-0.5,"change_30d":-3.7,"high_30d":72.8799,"low_30d":68.605,"position_in_range":10.0,"support":69.03,"resistance":72.45},"summary":"Vanguard FTSE Developed Markets Index Fund ETF Shares(VEA)은(는) FTSE Developed All Cap ex US를 추종하는 ETF입니다, 순자산 $317.30B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-0.62)가 시그널선(-0.60)을 하회합니다(데드크로스). 현재가가 SMA20(70)과 SMA60(72) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 69~72 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.07497741644083,"macd":-0.6244805271490037,"macd_signal":-0.5956829547931806,"sma_20":70.15825,"sma_60":71.75041666666667,"bb_upper":71.56127984643948,"bb_lower":68.75522015356051,"atr_14":0.7246714285714303},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5521,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.55,"summary":"배당수익률 2.55%","metrics":[{"name":"배당수익률","value":2.55,"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":"2026-10-23T22:53:15.672347+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FTSE Developed All Cap ex US","issuer":"Vanguard","category":"Foreign Large Blend","expense_ratio":0.03,"aum":317302604000.0,"aum_display":"$317.30B","dividend_yield":2.61,"tracking_error":null,"holdings":[{"ticker":"005930.KS","name":"Samsung Electronics Co Ltd","weight":3.01},{"ticker":"000660.KS","name":"SK Hynix Inc","weight":2.57},{"ticker":"ASML.AS","name":"ASML Holding NV","weight":1.91},{"ticker":"HSBA.L","name":"HSBC Holdings PLC","weight":0.98},{"ticker":"ROP.SW","name":"Roche Holding AG Ordinary Shares new","weight":0.9},{"ticker":"NOVN.SW","name":"Novartis AG Registered Shares","weight":0.88},{"ticker":"AZN.L","name":"AstraZeneca PLC","weight":0.85},{"ticker":"RY","name":"Royal Bank of Canada","weight":0.82},{"ticker":"NESN.SW","name":"Nestle SA","weight":0.8},{"ticker":"SHEL.L","name":"Shell PLC","weight":0.73}],"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":69.05,"change_pct":-0.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":36.81},{"date":"2016-10-25","close":36.78},{"date":"2016-10-26","close":36.6},{"date":"2016-10-27","close":36.56},{"date":"2016-10-28","close":36.54},{"date":"2016-10-31","close":36.51},{"date":"2016-11-01","close":36.41},{"date":"2016-11-02","close":36.14},{"date":"2016-11-03","close":36.12},{"date":"2016-11-04","close":35.82},{"date":"2016-11-07","close":36.31},{"date":"2016-11-08","close":36.4},{"date":"2016-11-09","close":36.34},{"date":"2016-11-10","close":36.22},{"date":"2016-11-11","close":35.93},{"date":"2016-11-14","close":35.77},{"date":"2016-11-15","close":35.99},{"date":"2016-11-16","close":35.66},{"date":"2016-11-17","close":35.9},{"date":"2016-11-18","close":35.58},{"date":"2016-11-21","close":35.89},{"date":"2016-11-22","close":36.0},{"date":"2016-11-23","close":35.87},{"date":"2016-11-25","close":35.94},{"date":"2016-11-28","close":35.81},{"date":"2016-11-29","close":36.01},{"date":"2016-11-30","close":35.96},{"date":"2016-12-01","close":35.87},{"date":"2016-12-02","close":35.97},{"date":"2016-12-05","close":36.25},{"date":"2016-12-06","close":36.5},{"date":"2016-12-07","close":36.98},{"date":"2016-12-08","close":37.01},{"date":"2016-12-09","close":37.12},{"date":"2016-12-12","close":37.0},{"date":"2016-12-13","close":37.39},{"date":"2016-12-14","close":36.78},{"date":"2016-12-15","close":36.72},{"date":"2016-12-16","close":36.73},{"date":"2016-12-19","close":36.7},{"date":"2016-12-20","close":36.78},{"date":"2016-12-21","close":36.78},{"date":"2016-12-22","close":36.38},{"date":"2016-12-23","close":36.46},{"date":"2016-12-27","close":36.41},{"date":"2016-12-28","close":36.34},{"date":"2016-12-29","close":36.47},{"date":"2016-12-30","close":36.54},{"date":"2017-01-03","close":36.77},{"date":"2017-01-04","close":37.22},{"date":"2017-01-05","close":37.55},{"date":"2017-01-06","close":37.4},{"date":"2017-01-09","close":37.31},{"date":"2017-01-10","close":37.35},{"date":"2017-01-11","close":37.61},{"date":"2017-01-12","close":37.64},{"date":"2017-01-13","close":37.78},{"date":"2017-01-17","close":37.68},{"date":"2017-01-18","close":37.51},{"date":"2017-01-19","close":37.44},{"date":"2017-01-20","close":37.62},{"date":"2017-01-23","close":37.7},{"date":"2017-01-24","close":37.86},{"date":"2017-01-25","close":38.23},{"date":"2017-01-26","close":38.11},{"date":"2017-01-27","close":38.02},{"date":"2017-01-30","close":37.75},{"date":"2017-01-31","close":37.88},{"date":"2017-02-01","close":38.01},{"date":"2017-02-02","close":38.07},{"date":"2017-02-03","close":38.23},{"date":"2017-02-06","close":37.95},{"date":"2017-02-07","close":37.92},{"date":"2017-02-08","close":37.98},{"date":"2017-02-09","close":38.12},{"date":"2017-02-10","close":38.26},{"date":"2017-02-13","close":38.4},{"date":"2017-02-14","close":38.38},{"date":"2017-02-15","close":38.52},{"date":"2017-02-16","close":38.6},{"date":"2017-02-17","close":38.47},{"date":"2017-02-21","close":38.64},{"date":"2017-02-22","close":38.61},{"date":"2017-02-23","close":38.68},{"date":"2017-02-24","close":38.35},{"date":"2017-02-27","close":38.37},{"date":"2017-02-28","close":38.28},{"date":"2017-03-01","close":38.65},{"date":"2017-03-02","close":38.41},{"date":"2017-03-03","close":38.6},{"date":"2017-03-06","close":38.47},{"date":"2017-03-07","close":38.37},{"date":"2017-03-08","close":38.17},{"date":"2017-03-09","close":38.33},{"date":"2017-03-10","close":38.63},{"date":"2017-03-13","close":38.81},{"date":"2017-03-14","close":38.52},{"date":"2017-03-15","close":39.12},{"date":"2017-03-16","close":39.28},{"date":"2017-03-17","close":39.34},{"date":"2017-03-20","close":39.32},{"date":"2017-03-21","close":39.09},{"date":"2017-03-22","close":39.14},{"date":"2017-03-23","close":39.25},{"date":"2017-03-24","close":39.2},{"date":"2017-03-27","close":39.29},{"date":"2017-03-28","close":39.47},{"date":"2017-03-29","close":39.51},{"date":"2017-03-30","close":39.36},{"date":"2017-03-31","close":39.3},{"date":"2017-04-03","close":39.26},{"date":"2017-04-04","close":39.24},{"date":"2017-04-05","close":39.03},{"date":"2017-04-06","close":39.06},{"date":"2017-04-07","close":39.01},{"date":"2017-04-10","close":39.01},{"date":"2017-04-11","close":39.17},{"date":"2017-04-12","close":39.14},{"date":"2017-04-13","close":38.89},{"date":"2017-04-17","close":39.21},{"date":"2017-04-18","close":38.98},{"date":"2017-04-19","close":38.8},{"date":"2017-04-20","close":39.15},{"date":"2017-04-21","close":39.17},{"date":"2017-04-24","close":40.03},{"date":"2017-04-25","close":40.29},{"date":"2017-04-26","close":40.14},{"date":"2017-04-27","close":40.2},{"date":"2017-04-28","close":40.17},{"date":"2017-05-01","close":40.28},{"date":"2017-05-02","close":40.52},{"date":"2017-05-03","close":40.39},{"date":"2017-05-04","close":40.68},{"date":"2017-05-05","close":41.09},{"date":"2017-05-08","close":40.9},{"date":"2017-05-09","close":40.83},{"date":"2017-05-10","close":40.89},{"date":"2017-05-11","close":40.81},{"date":"2017-05-12","close":40.99},{"date":"2017-05-15","close":41.23},{"date":"2017-05-16","close":41.44},{"date":"2017-05-17","close":40.94},{"date":"2017-05-18","close":41.02},{"date":"2017-05-19","close":41.49},{"date":"2017-05-22","close":41.6},{"date":"2017-05-23","close":41.56},{"date":"2017-05-24","close":41.65},{"date":"2017-05-25","close":41.64},{"date":"2017-05-26","close":41.53},{"date":"2017-05-30","close":41.46},{"date":"2017-05-31","close":41.54},{"date":"2017-06-01","close":41.82},{"date":"2017-06-02","close":42.22},{"date":"2017-06-05","close":42.04},{"date":"2017-06-06","close":41.94},{"date":"2017-06-07","close":41.91},{"date":"2017-06-08","close":41.85},{"date":"2017-06-09","close":41.7},{"date":"2017-06-12","close":41.57},{"date":"2017-06-13","close":41.93},{"date":"2017-06-14","close":41.88},{"date":"2017-06-15","close":41.43},{"date":"2017-06-16","close":41.8},{"date":"2017-06-19","close":41.95},{"date":"2017-06-20","close":41.57},{"date":"2017-06-21","close":41.05},{"date":"2017-06-22","close":41.13},{"date":"2017-06-23","close":41.22},{"date":"2017-06-26","close":41.3},{"date":"2017-06-27","close":41.29},{"date":"2017-06-28","close":41.66},{"date":"2017-06-29","close":41.24},{"date":"2017-06-30","close":41.32},{"date":"2017-07-03","close":41.24},{"date":"2017-07-05","close":41.26},{"date":"2017-07-06","close":41.01},{"date":"2017-07-07","close":41.08},{"date":"2017-07-10","close":41.15},{"date":"2017-07-11","close":41.28},{"date":"2017-07-12","close":41.65},{"date":"2017-07-13","close":41.77},{"date":"2017-07-14","close":42.07},{"date":"2017-07-17","close":42.0},{"date":"2017-07-18","close":42.09},{"date":"2017-07-19","close":42.29},{"date":"2017-07-20","close":42.43},{"date":"2017-07-21","close":42.32},{"date":"2017-07-24","close":42.24},{"date":"2017-07-25","close":42.27},{"date":"2017-07-26","close":42.54},{"date":"2017-07-27","close":42.38},{"date":"2017-07-28","close":42.42},{"date":"2017-07-31","close":42.51},{"date":"2017-08-01","close":42.75},{"date":"2017-08-02","close":42.73},{"date":"2017-08-03","close":42.67},{"date":"2017-08-04","close":42.73},{"date":"2017-08-07","close":42.76},{"date":"2017-08-08","close":42.54},{"date":"2017-08-09","close":42.43},{"date":"2017-08-10","close":41.82},{"date":"2017-08-11","close":41.81},{"date":"2017-08-14","close":42.1},{"date":"2017-08-15","close":42.06},{"date":"2017-08-16","close":42.32},{"date":"2017-08-17","close":41.84},{"date":"2017-08-18","close":41.96},{"date":"2017-08-21","close":41.97},{"date":"2017-08-22","close":42.18},{"date":"2017-08-23","close":42.2},{"date":"2017-08-24","close":42.15},{"date":"2017-08-25","close":42.4},{"date":"2017-08-28","close":42.4},{"date":"2017-08-29","close":42.22},{"date":"2017-08-30","close":42.16},{"date":"2017-08-31","close":42.52},{"date":"2017-09-01","close":42.6},{"date":"2017-09-05","close":42.29},{"date":"2017-09-06","close":42.6},{"date":"2017-09-07","close":42.95},{"date":"2017-09-08","close":42.94},{"date":"2017-09-11","close":43.26},{"date":"2017-09-12","close":43.35},{"date":"2017-09-13","close":43.15},{"date":"2017-09-14","close":43.27},{"date":"2017-09-15","close":43.29},{"date":"2017-09-18","close":43.36},{"date":"2017-09-19","close":43.57},{"date":"2017-09-20","close":43.28},{"date":"2017-09-21","close":43.21},{"date":"2017-09-22","close":43.31},{"date":"2017-09-25","close":43.12},{"date":"2017-09-26","close":42.96},{"date":"2017-09-27","close":43.02},{"date":"2017-09-28","close":43.16},{"date":"2017-09-29","close":43.41},{"date":"2017-10-02","close":43.36},{"date":"2017-10-03","close":43.53},{"date":"2017-10-04","close":43.45},{"date":"2017-10-05","close":43.41},{"date":"2017-10-06","close":43.36},{"date":"2017-10-09","close":43.38},{"date":"2017-10-10","close":43.78},{"date":"2017-10-11","close":43.93},{"date":"2017-10-12","close":43.93},{"date":"2017-10-13","close":44.15},{"date":"2017-10-16","close":44.11},{"date":"2017-10-17","close":44.01},{"date":"2017-10-18","close":44.09},{"date":"2017-10-19","close":44.01},{"date":"2017-10-20","close":43.95},{"date":"2017-10-23","close":43.84},{"date":"2017-10-24","close":43.94},{"date":"2017-10-25","close":43.76},{"date":"2017-10-26","close":43.71},{"date":"2017-10-27","close":43.88},{"date":"2017-10-30","close":43.98},{"date":"2017-10-31","close":44.18},{"date":"2017-11-01","close":44.28},{"date":"2017-11-02","close":44.37},{"date":"2017-11-03","close":44.33},{"date":"2017-11-06","close":44.41},{"date":"2017-11-07","close":44.26},{"date":"2017-11-08","close":44.45},{"date":"2017-11-09","close":44.15},{"date":"2017-11-10","close":44.04},{"date":"2017-11-13","close":43.87},{"date":"2017-11-14","close":43.83},{"date":"2017-11-15","close":43.62},{"date":"2017-11-16","close":44.04},{"date":"2017-11-17","close":43.87},{"date":"2017-11-20","close":43.95},{"date":"2017-11-21","close":44.29},{"date":"2017-11-22","close":44.44},{"date":"2017-11-24","close":44.72},{"date":"2017-11-27","close":44.44},{"date":"2017-11-28","close":44.66},{"date":"2017-11-29","close":44.47},{"date":"2017-11-30","close":44.56},{"date":"2017-12-01","close":44.43},{"date":"2017-12-04","close":44.25},{"date":"2017-12-05","close":44.19},{"date":"2017-12-06","close":43.99},{"date":"2017-12-07","close":44.12},{"date":"2017-12-08","close":44.37},{"date":"2017-12-11","close":44.46},{"date":"2017-12-12","close":44.49},{"date":"2017-12-13","close":44.68},{"date":"2017-12-14","close":44.47},{"date":"2017-12-15","close":44.44},{"date":"2017-12-18","close":44.94},{"date":"2017-12-19","close":44.8},{"date":"2017-12-20","close":44.77},{"date":"2017-12-21","close":44.48},{"date":"2017-12-22","close":44.59},{"date":"2017-12-26","close":44.6},{"date":"2017-12-27","close":44.71},{"date":"2017-12-28","close":44.85},{"date":"2017-12-29","close":44.86},{"date":"2018-01-02","close":35.1005},{"date":"2018-01-03","close":35.3177},{"date":"2018-01-04","close":35.6358},{"date":"2018-01-05","close":35.8064},{"date":"2018-01-08","close":35.7909},{"date":"2018-01-09","close":35.8219},{"date":"2018-01-10","close":35.7288},{"date":"2018-01-11","close":35.9616},{"date":"2018-01-12","close":36.3029},{"date":"2018-01-16","close":36.2641},{"date":"2018-01-17","close":36.458},{"date":"2018-01-18","close":36.3727},{"date":"2018-01-19","close":36.5356},{"date":"2018-01-22","close":36.7295},{"date":"2018-01-23","close":36.8458},{"date":"2018-01-24","close":36.9622},{"date":"2018-01-25","close":36.8303},{"date":"2018-01-26","close":37.1406},{"date":"2018-01-29","close":36.7993},{"date":"2018-01-30","close":36.5201},{"date":"2018-01-31","close":36.4502},{"date":"2018-02-01","close":36.5433},{"date":"2018-02-02","close":35.7521},{"date":"2018-02-05","close":34.2938},{"date":"2018-02-06","close":34.9609},{"date":"2018-02-07","close":34.4877},{"date":"2018-02-08","close":33.6344},{"date":"2018-02-09","close":33.8671},{"date":"2018-02-12","close":34.3171},{"date":"2018-02-13","close":34.1852},{"date":"2018-02-14","close":34.8601},{"date":"2018-02-15","close":35.085},{"date":"2018-02-16","close":35.2091},{"date":"2018-02-20","close":34.8523},{"date":"2018-02-21","close":34.7204},{"date":"2018-02-22","close":34.8678},{"date":"2018-02-23","close":35.2169},{"date":"2018-02-26","close":35.4961},{"date":"2018-02-27","close":34.9531},{"date":"2018-02-28","close":34.5886},{"date":"2018-03-01","close":34.1387},{"date":"2018-03-02","close":34.2395},{"date":"2018-03-05","close":34.3791},{"date":"2018-03-06","close":34.6661},{"date":"2018-03-07","close":34.6273},{"date":"2018-03-08","close":34.7282},{"date":"2018-03-09","close":34.9842},{"date":"2018-03-12","close":35.0385},{"date":"2018-03-13","close":34.8213},{"date":"2018-03-14","close":34.8756},{"date":"2018-03-15","close":34.8678},{"date":"2018-03-16","close":34.8213},{"date":"2018-03-19","close":34.5343},{"date":"2018-03-20","close":34.5653},{"date":"2018-03-21","close":34.6506},{"date":"2018-03-22","close":34.0145},{"date":"2018-03-23","close":33.5957},{"date":"2018-03-26","close":34.1967},{"date":"2018-03-27","close":33.9164},{"date":"2018-03-28","close":34.08},{"date":"2018-03-29","close":34.4537},{"date":"2018-04-02","close":33.9398},{"date":"2018-04-03","close":34.2045},{"date":"2018-04-04","close":34.2824},{"date":"2018-04-05","close":34.5393},{"date":"2018-04-06","close":34.259},{"date":"2018-04-09","close":34.5549},{"date":"2018-04-10","close":34.9364},{"date":"2018-04-11","close":34.7729},{"date":"2018-04-12","close":34.9053},{"date":"2018-04-13","close":34.9364},{"date":"2018-04-16","close":34.9987},{"date":"2018-04-17","close":35.1778},{"date":"2018-04-18","close":35.388},{"date":"2018-04-19","close":35.2245},{"date":"2018-04-20","close":35.0532},{"date":"2018-04-23","close":35.0143},{"date":"2018-04-24","close":34.8586},{"date":"2018-04-25","close":34.7807},{"date":"2018-04-26","close":35.0377},{"date":"2018-04-27","close":35.0766},{"date":"2018-04-30","close":34.8897},{"date":"2018-05-01","close":34.8586},{"date":"2018-05-02","close":34.8118},{"date":"2018-05-03","close":34.8819},{"date":"2018-05-04","close":35.0143},{"date":"2018-05-07","close":35.0065},{"date":"2018-05-08","close":35.0065},{"date":"2018-05-09","close":35.1155},{"date":"2018-05-10","close":35.3647},{"date":"2018-05-11","close":35.4347},{"date":"2018-05-14","close":35.497},{"date":"2018-05-15","close":35.2012},{"date":"2018-05-16","close":35.3102},{"date":"2018-05-17","close":35.3569},{"date":"2018-05-18","close":35.2323},{"date":"2018-05-21","close":35.4581},{"date":"2018-05-22","close":35.4347},{"date":"2018-05-23","close":35.0999},{"date":"2018-05-24","close":34.9831},{"date":"2018-05-25","close":34.7885},{"date":"2018-05-29","close":34.0877},{"date":"2018-05-30","close":34.5783},{"date":"2018-05-31","close":34.3914},{"date":"2018-06-01","close":34.6483},{"date":"2018-06-04","close":34.8041},{"date":"2018-06-05","close":34.7651},{"date":"2018-06-06","close":35.061},{"date":"2018-06-07","close":34.8586},{"date":"2018-06-08","close":34.9208},{"date":"2018-06-11","close":35.1467},{"date":"2018-06-12","close":34.9286},{"date":"2018-06-13","close":34.9442},{"date":"2018-06-14","close":34.8586},{"date":"2018-06-15","close":34.6172},{"date":"2018-06-18","close":34.3758},{"date":"2018-06-19","close":34.0021},{"date":"2018-06-20","close":34.0722},{"date":"2018-06-21","close":33.8386},{"date":"2018-06-22","close":34.2013},{"date":"2018-06-25","close":33.7203},{"date":"2018-06-26","close":33.7598},{"date":"2018-06-27","close":33.4523},{"date":"2018-06-28","close":33.5705},{"date":"2018-06-29","close":33.8228},{"date":"2018-07-02","close":33.4601},{"date":"2018-07-03","close":33.5311},{"date":"2018-07-05","close":33.744},{"date":"2018-07-06","close":33.9726},{"date":"2018-07-09","close":34.2801},{"date":"2018-07-10","close":34.3195},{"date":"2018-07-11","close":33.7203},{"date":"2018-07-12","close":34.0042},{"date":"2018-07-13","close":34.0988},{"date":"2018-07-16","close":34.1066},{"date":"2018-07-17","close":34.1461},{"date":"2018-07-18","close":34.1618},{"date":"2018-07-19","close":34.0199},{"date":"2018-07-20","close":34.2249},{"date":"2018-07-23","close":34.1697},{"date":"2018-07-24","close":34.3826},{"date":"2018-07-25","close":34.6428},{"date":"2018-07-26","close":34.5009},{"date":"2018-07-27","close":34.5876},{"date":"2018-07-30","close":34.5639},{"date":"2018-07-31","close":34.5955},{"date":"2018-08-01","close":34.4772},{"date":"2018-08-02","close":34.217},{"date":"2018-08-03","close":34.2643},{"date":"2018-08-06","close":34.0988},{"date":"2018-08-07","close":34.3116},{"date":"2018-08-08","close":34.3038},{"date":"2018-08-09","close":34.2407},{"date":"2018-08-10","close":33.5942},{"date":"2018-08-13","close":33.4286},{"date":"2018-08-14","close":33.4759},{"date":"2018-08-15","close":32.9635},{"date":"2018-08-16","close":33.1921},{"date":"2018-08-17","close":33.4128},{"date":"2018-08-20","close":33.5548},{"date":"2018-08-21","close":33.7755},{"date":"2018-08-22","close":33.9411},{"date":"2018-08-23","close":33.6888},{"date":"2018-08-24","close":33.9411},{"date":"2018-08-27","close":34.4062},{"date":"2018-08-28","close":34.3274},{"date":"2018-08-29","close":34.5166},{"date":"2018-08-30","close":34.2091},{"date":"2018-08-31","close":33.9963},{"date":"2018-09-04","close":33.6572},{"date":"2018-09-05","close":33.405},{"date":"2018-09-06","close":33.2867},{"date":"2018-09-07","close":33.0186},{"date":"2018-09-10","close":33.2},{"date":"2018-09-11","close":33.2473},{"date":"2018-09-12","close":33.3892},{"date":"2018-09-13","close":33.6021},{"date":"2018-09-14","close":33.673},{"date":"2018-09-17","close":33.7046},{"date":"2018-09-18","close":34.0515},{"date":"2018-09-19","close":34.1697},{"date":"2018-09-20","close":34.5403},{"date":"2018-09-21","close":34.5482},{"date":"2018-09-24","close":34.3984},{"date":"2018-09-25","close":34.5639},{"date":"2018-09-26","close":34.5782},{"date":"2018-09-27","close":34.4832},{"date":"2018-09-28","close":34.2379},{"date":"2018-10-01","close":34.325},{"date":"2018-10-02","close":34.1034},{"date":"2018-10-03","close":34.048},{"date":"2018-10-04","close":33.6128},{"date":"2018-10-05","close":33.4467},{"date":"2018-10-08","close":33.2647},{"date":"2018-10-09","close":33.146},{"date":"2018-10-10","close":32.3943},{"date":"2018-10-11","close":31.9433},{"date":"2018-10-12","close":32.1015},{"date":"2018-10-15","close":32.0461},{"date":"2018-10-16","close":32.6},{"date":"2018-10-17","close":32.4022},{"date":"2018-10-18","close":31.8879},{"date":"2018-10-19","close":32.054},{"date":"2018-10-22","close":31.9037},{"date":"2018-10-23","close":31.5793},{"date":"2018-10-24","close":30.7089},{"date":"2018-10-25","close":31.0491},{"date":"2018-10-26","close":30.788},{"date":"2018-10-29","close":30.6614},{"date":"2018-10-30","close":31.0412},{"date":"2018-10-31","close":31.2944},{"date":"2018-11-01","close":31.7059},{"date":"2018-11-02","close":31.7929},{"date":"2018-11-05","close":31.7771},{"date":"2018-11-06","close":31.9433},{"date":"2018-11-07","close":32.3389},{"date":"2018-11-08","close":32.0145},{"date":"2018-11-09","close":31.785},{"date":"2018-11-12","close":31.239},{"date":"2018-11-13","close":31.3577},{"date":"2018-11-14","close":31.3894},{"date":"2018-11-15","close":31.4922},{"date":"2018-11-16","close":31.5239},{"date":"2018-11-19","close":31.2628},{"date":"2018-11-20","close":30.6852},{"date":"2018-11-21","close":31.1362},{"date":"2018-11-23","close":30.9304},{"date":"2018-11-26","close":31.3498},{"date":"2018-11-27","close":31.2549},{"date":"2018-11-28","close":31.7138},{"date":"2018-11-29","close":31.5635},{"date":"2018-11-30","close":31.4527},{"date":"2018-12-03","close":31.872},{"date":"2018-12-04","close":31.065},{"date":"2018-12-06","close":30.7722},{"date":"2018-12-07","close":30.4478},{"date":"2018-12-10","close":30.1867},{"date":"2018-12-11","close":30.2183},{"date":"2018-12-12","close":30.6931},{"date":"2018-12-13","close":30.6377},{"date":"2018-12-14","close":30.2183},{"date":"2018-12-17","close":29.9572},{"date":"2018-12-18","close":29.9888},{"date":"2018-12-19","close":29.6644},{"date":"2018-12-20","close":29.5537},{"date":"2018-12-21","close":28.976},{"date":"2018-12-24","close":28.6594},{"date":"2018-12-26","close":29.387},{"date":"2018-12-27","close":29.411},{"date":"2018-12-28","close":29.603},{"date":"2018-12-31","close":29.6669},{"date":"2019-01-02","close":29.6269},{"date":"2019-01-03","close":29.387},{"date":"2019-01-04","close":30.2906},{"date":"2019-01-07","close":30.3866},{"date":"2019-01-08","close":30.6025},{"date":"2019-01-09","close":30.9783},{"date":"2019-01-10","close":31.1063},{"date":"2019-01-11","close":30.9144},{"date":"2019-01-14","close":30.7544},{"date":"2019-01-15","close":30.9464},{"date":"2019-01-16","close":31.0423},{"date":"2019-01-17","close":31.1463},{"date":"2019-01-18","close":31.4821},{"date":"2019-01-22","close":30.9943},{"date":"2019-01-23","close":31.1543},{"date":"2019-01-24","close":31.1943},{"date":"2019-01-25","close":31.5861},{"date":"2019-01-28","close":31.4341},{"date":"2019-01-29","close":31.5221},{"date":"2019-01-30","close":31.8739},{"date":"2019-01-31","close":31.882},{"date":"2019-02-01","close":31.866},{"date":"2019-02-04","close":31.9779},{"date":"2019-02-05","close":32.2338},{"date":"2019-02-06","close":32.0259},{"date":"2019-02-07","close":31.6181},{"date":"2019-02-08","close":31.5061},{"date":"2019-02-11","close":31.4421},{"date":"2019-02-12","close":31.858},{"date":"2019-02-13","close":31.866},{"date":"2019-02-14","close":31.866},{"date":"2019-02-15","close":32.2978},{"date":"2019-02-19","close":32.4577},{"date":"2019-02-20","close":32.5856},{"date":"2019-02-21","close":32.5057},{"date":"2019-02-22","close":32.6256},{"date":"2019-02-25","close":32.7296},{"date":"2019-02-26","close":32.8655},{"date":"2019-02-27","close":32.7616},{"date":"2019-02-28","close":32.6256},{"date":"2019-03-01","close":32.8255},{"date":"2019-03-04","close":32.6976},{"date":"2019-03-05","close":32.7216},{"date":"2019-03-06","close":32.6256},{"date":"2019-03-07","close":32.2098},{"date":"2019-03-08","close":32.1698},{"date":"2019-03-11","close":32.4657},{"date":"2019-03-12","close":32.4817},{"date":"2019-03-13","close":32.7216},{"date":"2019-03-14","close":32.6896},{"date":"2019-03-15","close":33.0174},{"date":"2019-03-18","close":33.1294},{"date":"2019-03-19","close":33.2174},{"date":"2019-03-20","close":33.1854},{"date":"2019-03-21","close":33.2174},{"date":"2019-03-22","close":32.5776},{"date":"2019-03-25","close":32.5776},{"date":"2019-03-26","close":32.7776},{"date":"2019-03-27","close":32.7296},{"date":"2019-03-28","close":32.7095},{"date":"2019-03-29","close":32.8219},{"date":"2019-04-01","close":33.2476},{"date":"2019-04-02","close":33.2716},{"date":"2019-04-03","close":33.5286},{"date":"2019-04-04","close":33.4644},{"date":"2019-04-05","close":33.5367},{"date":"2019-04-08","close":33.5608},{"date":"2019-04-09","close":33.36},{"date":"2019-04-10","close":33.4965},{"date":"2019-04-11","close":33.4323},{"date":"2019-04-12","close":33.6812},{"date":"2019-04-15","close":33.6973},{"date":"2019-04-16","close":33.7535},{"date":"2019-04-17","close":33.8097},{"date":"2019-04-18","close":33.7455},{"date":"2019-04-22","close":33.7133},{"date":"2019-04-23","close":33.7937},{"date":"2019-04-24","close":33.4965},{"date":"2019-04-25","close":33.4724},{"date":"2019-04-26","close":33.6009},{"date":"2019-04-29","close":33.7294},{"date":"2019-04-30","close":33.7535},{"date":"2019-05-01","close":33.5286},{"date":"2019-05-02","close":33.4644},{"date":"2019-05-03","close":33.7937},{"date":"2019-05-06","close":33.4724},{"date":"2019-05-07","close":32.9103},{"date":"2019-05-08","close":32.9584},{"date":"2019-05-09","close":32.7175},{"date":"2019-05-10","close":32.9344},{"date":"2019-05-13","close":32.1955},{"date":"2019-05-14","close":32.5007},{"date":"2019-05-15","close":32.6453},{"date":"2019-05-16","close":32.846},{"date":"2019-05-17","close":32.6613},{"date":"2019-05-20","close":32.5168},{"date":"2019-05-21","close":32.7416},{"date":"2019-05-22","close":32.6131},{"date":"2019-05-23","close":32.2839},{"date":"2019-05-24","close":32.6212},{"date":"2019-05-28","close":32.3401},{"date":"2019-05-29","close":32.1232},{"date":"2019-05-30","close":32.2437},{"date":"2019-05-31","close":31.9948},{"date":"2019-06-03","close":32.1232},{"date":"2019-06-04","close":32.5409},{"date":"2019-06-05","close":32.5248},{"date":"2019-06-06","close":32.6613},{"date":"2019-06-07","close":33.0468},{"date":"2019-06-10","close":33.1351},{"date":"2019-06-11","close":33.2957},{"date":"2019-06-12","close":33.0307},{"date":"2019-06-13","close":33.0468},{"date":"2019-06-14","close":32.8219},{"date":"2019-06-17","close":32.8463},{"date":"2019-06-18","close":33.301},{"date":"2019-06-19","close":33.4878},{"date":"2019-06-20","close":33.8126},{"date":"2019-06-21","close":33.6908},{"date":"2019-06-24","close":33.7395},{"date":"2019-06-25","close":33.5609},{"date":"2019-06-26","close":33.6015},{"date":"2019-06-27","close":33.6827},{"date":"2019-06-28","close":33.8694},{"date":"2019-07-01","close":34.0237},{"date":"2019-07-02","close":34.1293},{"date":"2019-07-03","close":34.3079},{"date":"2019-07-05","close":34.0725},{"date":"2019-07-08","close":33.8694},{"date":"2019-07-09","close":33.707},{"date":"2019-07-10","close":33.8532},{"date":"2019-07-11","close":33.8613},{"date":"2019-07-12","close":33.9019},{"date":"2019-07-15","close":33.9344},{"date":"2019-07-16","close":33.7801},{"date":"2019-07-17","close":33.7152},{"date":"2019-07-18","close":33.8126},{"date":"2019-07-19","close":33.7639},{"date":"2019-07-22","close":33.7963},{"date":"2019-07-23","close":33.9912},{"date":"2019-07-24","close":33.9994},{"date":"2019-07-25","close":33.6583},{"date":"2019-07-26","close":33.7558},{"date":"2019-07-29","close":33.7476},{"date":"2019-07-30","close":33.3903},{"date":"2019-07-31","close":33.1792},{"date":"2019-08-01","close":33.0493},{"date":"2019-08-02","close":32.7894},{"date":"2019-08-05","close":31.9531},{"date":"2019-08-06","close":32.1723},{"date":"2019-08-07","close":32.3022},{"date":"2019-08-08","close":32.6352},{"date":"2019-08-09","close":32.3997},{"date":"2019-08-12","close":32.1236},{"date":"2019-08-13","close":32.4403},{"date":"2019-08-14","close":31.5633},{"date":"2019-08-15","close":31.6283},{"date":"2019-08-16","close":32.0018},{"date":"2019-08-19","close":32.1967},{"date":"2019-08-20","close":32.1073},{"date":"2019-08-21","close":32.3753},{"date":"2019-08-22","close":32.2616},{"date":"2019-08-23","close":31.8637},{"date":"2019-08-26","close":32.1398},{"date":"2019-08-27","close":32.1317},{"date":"2019-08-28","close":32.1398},{"date":"2019-08-29","close":32.3916},{"date":"2019-08-30","close":32.554},{"date":"2019-09-03","close":32.424},{"date":"2019-09-04","close":32.8788},{"date":"2019-09-05","close":33.1467},{"date":"2019-09-06","close":33.2198},{"date":"2019-09-09","close":33.2848},{"date":"2019-09-10","close":33.3822},{"date":"2019-09-11","close":33.5852},{"date":"2019-09-12","close":33.7639},{"date":"2019-09-13","close":33.9182},{"date":"2019-09-16","close":33.6745},{"date":"2019-09-17","close":33.8045},{"date":"2019-09-18","close":33.7152},{"date":"2019-09-19","close":33.8532},{"date":"2019-09-20","close":33.7801},{"date":"2019-09-23","close":33.7314},{"date":"2019-09-24","close":33.5883},{"date":"2019-09-25","close":33.5311},{"date":"2019-09-26","close":33.6047},{"date":"2019-09-27","close":33.4575},{"date":"2019-09-30","close":33.5802},{"date":"2019-10-01","close":33.2777},{"date":"2019-10-02","close":32.6156},{"date":"2019-10-03","close":32.8445},{"date":"2019-10-04","close":33.0979},{"date":"2019-10-07","close":33.057},{"date":"2019-10-08","close":32.7464},{"date":"2019-10-09","close":33.008},{"date":"2019-10-10","close":33.2205},{"date":"2019-10-11","close":33.7845},{"date":"2019-10-14","close":33.6619},{"date":"2019-10-15","close":34.0379},{"date":"2019-10-16","close":34.0625},{"date":"2019-10-17","close":34.1524},{"date":"2019-10-18","close":34.1115},{"date":"2019-10-21","close":34.324},{"date":"2019-10-22","close":34.2423},{"date":"2019-10-23","close":34.4058},{"date":"2019-10-24","close":34.463},{"date":"2019-10-25","close":34.4875},{"date":"2019-10-28","close":34.6428},{"date":"2019-10-29","close":34.602},{"date":"2019-10-30","close":34.7409},{"date":"2019-10-31","close":34.6592},{"date":"2019-11-01","close":34.9698},{"date":"2019-11-04","close":35.1578},{"date":"2019-11-05","close":35.1496},{"date":"2019-11-06","close":35.1169},{"date":"2019-11-07","close":35.2723},{"date":"2019-11-08","close":35.1987},{"date":"2019-11-11","close":35.166},{"date":"2019-11-12","close":35.1742},{"date":"2019-11-13","close":35.0597},{"date":"2019-11-14","close":35.0352},{"date":"2019-11-15","close":35.2477},{"date":"2019-11-18","close":35.2886},{"date":"2019-11-19","close":35.2232},{"date":"2019-11-20","close":35.0107},{"date":"2019-11-21","close":34.9616},{"date":"2019-11-22","close":35.0025},{"date":"2019-11-25","close":35.2723},{"date":"2019-11-26","close":35.2968},{"date":"2019-11-27","close":35.3949},{"date":"2019-11-29","close":35.1251},{"date":"2019-12-02","close":34.9698},{"date":"2019-12-03","close":34.839},{"date":"2019-12-04","close":35.1415},{"date":"2019-12-05","close":35.1088},{"date":"2019-12-06","close":35.4112},{"date":"2019-12-09","close":35.2232},{"date":"2019-12-10","close":35.2559},{"date":"2019-12-11","close":35.4521},{"date":"2019-12-12","close":35.73},{"date":"2019-12-13","close":35.9344},{"date":"2019-12-16","close":36.294},{"date":"2019-12-17","close":36.1633},{"date":"2019-12-18","close":36.0733},{"date":"2019-12-19","close":36.106},{"date":"2019-12-20","close":36.1633},{"date":"2019-12-23","close":36.2128},{"date":"2019-12-24","close":36.1798},{"date":"2019-12-26","close":36.3449},{"date":"2019-12-27","close":36.444},{"date":"2019-12-30","close":36.1798},{"date":"2019-12-31","close":36.3779},{"date":"2020-01-02","close":36.6752},{"date":"2020-01-03","close":36.2293},{"date":"2020-01-06","close":36.3532},{"date":"2020-01-07","close":36.2954},{"date":"2020-01-08","close":36.3449},{"date":"2020-01-09","close":36.4935},{"date":"2020-01-10","close":36.3697},{"date":"2020-01-13","close":36.5844},{"date":"2020-01-14","close":36.6091},{"date":"2020-01-15","close":36.5844},{"date":"2020-01-16","close":36.7825},{"date":"2020-01-17","close":36.8733},{"date":"2020-01-21","close":36.5761},{"date":"2020-01-22","close":36.6669},{"date":"2020-01-23","close":36.5761},{"date":"2020-01-24","close":36.4357},{"date":"2020-01-27","close":35.6679},{"date":"2020-01-28","close":35.9734},{"date":"2020-01-29","close":35.9816},{"date":"2020-01-30","close":35.899},{"date":"2020-01-31","close":35.2881},{"date":"2020-02-03","close":35.4119},{"date":"2020-02-04","close":35.9816},{"date":"2020-02-05","close":36.3284},{"date":"2020-02-06","close":36.4522},{"date":"2020-02-07","close":36.0972},{"date":"2020-02-10","close":36.1798},{"date":"2020-02-11","close":36.4275},{"date":"2020-02-12","close":36.5761},{"date":"2020-02-13","close":36.3119},{"date":"2020-02-14","close":36.2871},{"date":"2020-02-18","close":36.0394},{"date":"2020-02-19","close":36.188},{"date":"2020-02-20","close":35.9238},{"date":"2020-02-21","close":35.7587},{"date":"2020-02-24","close":34.3634},{"date":"2020-02-25","close":33.7771},{"date":"2020-02-26","close":33.8019},{"date":"2020-02-27","close":32.7699},{"date":"2020-02-28","close":32.5882},{"date":"2020-03-02","close":33.0176},{"date":"2020-03-03","close":32.7533},{"date":"2020-03-04","close":33.6533},{"date":"2020-03-05","close":32.7699},{"date":"2020-03-06","close":32.291},{"date":"2020-03-09","close":29.6654},{"date":"2020-03-10","close":30.7718},{"date":"2020-03-11","close":29.17},{"date":"2020-03-12","close":25.9088},{"date":"2020-03-13","close":27.5435},{"date":"2020-03-16","close":24.5629},{"date":"2020-03-17","close":25.6776},{"date":"2020-03-18","close":24.1501},{"date":"2020-03-19","close":24.5051},{"date":"2020-03-20","close":24.2822},{"date":"2020-03-23","close":23.8684},{"date":"2020-03-24","close":25.9915},{"date":"2020-03-25","close":26.9286},{"date":"2020-03-26","close":28.0731},{"date":"2020-03-27","close":27.2106},{"date":"2020-03-30","close":27.7663},{"date":"2020-03-31","close":27.6502},{"date":"2020-04-01","close":26.4227},{"date":"2020-04-02","close":26.9286},{"date":"2020-04-03","close":26.3979},{"date":"2020-04-06","close":27.816},{"date":"2020-04-07","close":27.9736},{"date":"2020-04-08","close":28.239},{"date":"2020-04-09","close":28.8444},{"date":"2020-04-13","close":28.6122},{"date":"2020-04-14","close":29.1264},{"date":"2020-04-15","close":28.181},{"date":"2020-04-16","close":28.2141},{"date":"2020-04-17","close":29.0103},{"date":"2020-04-20","close":28.5873},{"date":"2020-04-21","close":27.9985},{"date":"2020-04-22","close":28.521},{"date":"2020-04-23","close":28.4712},{"date":"2020-04-24","close":28.7781},{"date":"2020-04-27","close":29.1761},{"date":"2020-04-28","close":29.4084},{"date":"2020-04-29","close":30.188},{"date":"2020-04-30","close":29.5908},{"date":"2020-05-01","close":28.9356},{"date":"2020-05-04","close":28.9605},{"date":"2020-05-05","close":29.0352},{"date":"2020-05-06","close":28.861},{"date":"2020-05-07","close":29.3006},{"date":"2020-05-08","close":29.7733},{"date":"2020-05-11","close":29.765},{"date":"2020-05-12","close":29.3669},{"date":"2020-05-13","close":29.1181},{"date":"2020-05-14","close":28.9025},{"date":"2020-05-15","close":28.9108},{"date":"2020-05-18","close":30.0635},{"date":"2020-05-19","close":29.7401},{"date":"2020-05-20","close":30.2792},{"date":"2020-05-21","close":29.9474},{"date":"2020-05-22","close":29.8645},{"date":"2020-05-26","close":30.7519},{"date":"2020-05-27","close":31.0753},{"date":"2020-05-28","close":31.2827},{"date":"2020-05-29","close":31.2412},{"date":"2020-06-01","close":31.9213},{"date":"2020-06-02","close":32.2696},{"date":"2020-06-03","close":33.016},{"date":"2020-06-04","close":32.8335},{"date":"2020-06-05","close":33.4804},{"date":"2020-06-08","close":33.8785},{"date":"2020-06-09","close":33.439},{"date":"2020-06-10","close":33.3809},{"date":"2020-06-11","close":31.5481},{"date":"2020-06-12","close":32.0871},{"date":"2020-06-15","close":32.1867},{"date":"2020-06-16","close":32.6179},{"date":"2020-06-17","close":32.6926},{"date":"2020-06-18","close":32.5433},{"date":"2020-06-19","close":32.394},{"date":"2020-06-22","close":32.7674},{"date":"2020-06-23","close":32.9258},{"date":"2020-06-24","close":32.1172},{"date":"2020-06-25","close":32.5424},{"date":"2020-06-26","close":32.0506},{"date":"2020-06-29","close":32.3423},{"date":"2020-06-30","close":32.334},{"date":"2020-07-01","close":32.4423},{"date":"2020-07-02","close":32.7674},{"date":"2020-07-06","close":33.3176},{"date":"2020-07-07","close":32.8591},{"date":"2020-07-08","close":33.1259},{"date":"2020-07-09","close":32.7424},{"date":"2020-07-10","close":33.0508},{"date":"2020-07-13","close":32.8758},{"date":"2020-07-14","close":33.3343},{"date":"2020-07-15","close":33.7094},{"date":"2020-07-16","close":33.501},{"date":"2020-07-17","close":33.6677},{"date":"2020-07-20","close":33.8594},{"date":"2020-07-21","close":33.9928},{"date":"2020-07-22","close":34.0845},{"date":"2020-07-23","close":33.801},{"date":"2020-07-24","close":33.6343},{"date":"2020-07-27","close":34.1011},{"date":"2020-07-28","close":33.9428},{"date":"2020-07-29","close":34.3012},{"date":"2020-07-30","close":33.8427},{"date":"2020-07-31","close":33.1842},{"date":"2020-08-03","close":33.7594},{"date":"2020-08-04","close":34.0261},{"date":"2020-08-05","close":34.2095},{"date":"2020-08-06","close":34.2845},{"date":"2020-08-07","close":34.1428},{"date":"2020-08-10","close":34.2762},{"date":"2020-08-11","close":34.4179},{"date":"2020-08-12","close":35.1014},{"date":"2020-08-13","close":34.9514},{"date":"2020-08-14","close":34.7346},{"date":"2020-08-17","close":35.0014},{"date":"2020-08-18","close":34.993},{"date":"2020-08-19","close":34.8013},{"date":"2020-08-20","close":34.693},{"date":"2020-08-21","close":34.5096},{"date":"2020-08-24","close":34.9264},{"date":"2020-08-25","close":35.0014},{"date":"2020-08-26","close":35.2598},{"date":"2020-08-27","close":34.9014},{"date":"2020-08-28","close":35.1431},{"date":"2020-08-31","close":34.9014},{"date":"2020-09-01","close":34.9514},{"date":"2020-09-02","close":35.3765},{"date":"2020-09-03","close":34.5763},{"date":"2020-09-04","close":34.643},{"date":"2020-09-08","close":34.2178},{"date":"2020-09-09","close":34.8097},{"date":"2020-09-10","close":34.4262},{"date":"2020-09-11","close":34.743},{"date":"2020-09-14","close":34.9764},{"date":"2020-09-15","close":35.1931},{"date":"2020-09-16","close":35.1931},{"date":"2020-09-17","close":35.2431},{"date":"2020-09-18","close":34.993},{"date":"2020-09-21","close":34.1392},{"date":"2020-09-22","close":34.1308},{"date":"2020-09-23","close":33.7788},{"date":"2020-09-24","close":33.7285},{"date":"2020-09-25","close":33.8542},{"date":"2020-09-28","close":34.4073},{"date":"2020-09-29","close":34.357},{"date":"2020-09-30","close":34.2732},{"date":"2020-10-01","close":34.4743},{"date":"2020-10-02","close":34.3989},{"date":"2020-10-05","close":34.9352},{"date":"2020-10-06","close":34.5749},{"date":"2020-10-07","close":34.9017},{"date":"2020-10-08","close":35.1615},{"date":"2020-10-09","close":35.3961},{"date":"2020-10-12","close":35.5721},{"date":"2020-10-13","close":35.1782},{"date":"2020-10-14","close":35.1028},{"date":"2020-10-15","close":34.7174},{"date":"2020-10-16","close":34.8263},{"date":"2020-10-19","close":34.6755},{"date":"2020-10-20","close":34.8682},{"date":"2020-10-21","close":34.7509},{"date":"2020-10-22","close":34.7844},{"date":"2020-10-23","close":34.9771},{"date":"2020-10-26","close":34.3235},{"date":"2020-10-27","close":34.0637},{"date":"2020-10-28","close":33.0665},{"date":"2020-10-29","close":33.2258},{"date":"2020-10-30","close":33.0582},{"date":"2020-11-02","close":33.4604},{"date":"2020-11-03","close":34.3151},{"date":"2020-11-04","close":34.6671},{"date":"2020-11-05","close":35.5051},{"date":"2020-11-06","close":35.5805},{"date":"2020-11-09","close":36.5525},{"date":"2020-11-10","close":36.8207},{"date":"2020-11-11","close":37.1307},{"date":"2020-11-12","close":36.5944},{"date":"2020-11-13","close":37.114},{"date":"2020-11-16","close":37.5916},{"date":"2020-11-17","close":37.5749},{"date":"2020-11-18","close":37.3737},{"date":"2020-11-19","close":37.6},{"date":"2020-11-20","close":37.7257},{"date":"2020-11-23","close":37.7508},{"date":"2020-11-24","close":38.3542},{"date":"2020-11-25","close":38.2788},{"date":"2020-11-27","close":38.5469},{"date":"2020-11-30","close":37.7843},{"date":"2020-12-01","close":38.5972},{"date":"2020-12-02","close":38.6558},{"date":"2020-12-03","close":38.7899},{"date":"2020-12-04","close":39.167},{"date":"2020-12-07","close":38.8821},{"date":"2020-12-08","close":38.9743},{"date":"2020-12-09","close":39.0245},{"date":"2020-12-10","close":39.1084},{"date":"2020-12-11","close":38.9743},{"date":"2020-12-14","close":38.9827},{"date":"2020-12-15","close":39.41},{"date":"2020-12-16","close":39.5441},{"date":"2020-12-17","close":39.8039},{"date":"2020-12-18","close":39.5692},{"date":"2020-12-21","close":39.1254},{"date":"2020-12-22","close":38.9986},{"date":"2020-12-23","close":39.4382},{"date":"2020-12-24","close":39.5396},{"date":"2020-12-28","close":39.7848},{"date":"2020-12-29","close":40.0976},{"date":"2020-12-30","close":40.1821},{"date":"2020-12-31","close":39.9116},{"date":"2021-01-04","close":40.1399},{"date":"2021-01-05","close":40.5964},{"date":"2021-01-06","close":41.036},{"date":"2021-01-07","close":41.1544},{"date":"2021-01-08","close":41.5433},{"date":"2021-01-11","close":41.0022},{"date":"2021-01-12","close":41.1966},{"date":"2021-01-13","close":41.1206},{"date":"2021-01-14","close":41.4333},{"date":"2021-01-15","close":40.7655},{"date":"2021-01-19","close":41.0529},{"date":"2021-01-20","close":41.3657},{"date":"2021-01-21","close":41.4587},{"date":"2021-01-22","close":41.1713},{"date":"2021-01-25","close":41.1459},{"date":"2021-01-26","close":41.1628},{"date":"2021-01-27","close":40.1991},{"date":"2021-01-28","close":40.5119},{"date":"2021-01-29","close":39.6242},{"date":"2021-02-01","close":40.1821},{"date":"2021-02-02","close":40.6302},{"date":"2021-02-03","close":40.7401},{"date":"2021-02-04","close":40.757},{"date":"2021-02-05","close":41.0614},{"date":"2021-02-08","close":41.3235},{"date":"2021-02-09","close":41.5602},{"date":"2021-02-10","close":41.4672},{"date":"2021-02-11","close":41.7377},{"date":"2021-02-12","close":41.9321},{"date":"2021-02-16","close":42.1858},{"date":"2021-02-17","close":41.9237},{"date":"2021-02-18","close":41.6532},{"date":"2021-02-19","close":41.8476},{"date":"2021-02-22","close":41.7208},{"date":"2021-02-23","close":41.7377},{"date":"2021-02-24","close":41.8899},{"date":"2021-02-25","close":41.1797},{"date":"2021-02-26","close":40.5879},{"date":"2021-03-01","close":41.3742},{"date":"2021-03-02","close":41.3573},{"date":"2021-03-03","close":41.1036},{"date":"2021-03-04","close":40.6894},{"date":"2021-03-05","close":41.0191},{"date":"2021-03-08","close":40.8162},{"date":"2021-03-09","close":41.3404},{"date":"2021-03-10","close":41.5179},{"date":"2021-03-11","close":41.8222},{"date":"2021-03-12","close":41.9237},{"date":"2021-03-15","close":42.0251},{"date":"2021-03-16","close":42.0928},{"date":"2021-03-17","close":42.3126},{"date":"2021-03-18","close":41.9068},{"date":"2021-03-19","close":42.0505},{"date":"2021-03-22","close":42.0683},{"date":"2021-03-23","close":41.4313},{"date":"2021-03-24","close":41.253},{"date":"2021-03-25","close":41.5163},{"date":"2021-03-26","close":42.0853},{"date":"2021-03-29","close":41.8815},{"date":"2021-03-30","close":41.8305},{"date":"2021-03-31","close":41.7116},{"date":"2021-04-01","close":42.2552},{"date":"2021-04-05","close":42.8922},{"date":"2021-04-06","close":42.5185},{"date":"2021-04-07","close":42.5949},{"date":"2021-04-08","close":42.8412},{"date":"2021-04-09","close":42.9432},{"date":"2021-04-12","close":42.7138},{"date":"2021-04-13","close":43.0026},{"date":"2021-04-14","close":43.0451},{"date":"2021-04-15","close":43.3763},{"date":"2021-04-16","close":43.6311},{"date":"2021-04-19","close":43.5037},{"date":"2021-04-20","close":42.7818},{"date":"2021-04-21","close":43.1725},{"date":"2021-04-22","close":42.9941},{"date":"2021-04-23","close":43.4868},{"date":"2021-04-26","close":43.5547},{"date":"2021-04-27","close":43.4188},{"date":"2021-04-28","close":43.5377},{"date":"2021-04-29","close":43.5802},{"date":"2021-04-30","close":42.9856},{"date":"2021-05-03","close":43.4358},{"date":"2021-05-04","close":42.9092},{"date":"2021-05-05","close":43.4188},{"date":"2021-05-06","close":43.7755},{"date":"2021-05-07","close":44.2851},{"date":"2021-05-10","close":44.0558},{"date":"2021-05-11","close":43.5292},{"date":"2021-05-12","close":42.7648},{"date":"2021-05-13","close":43.0621},{"date":"2021-05-14","close":43.7501},{"date":"2021-05-17","close":43.6821},{"date":"2021-05-18","close":43.835},{"date":"2021-05-19","close":43.4443},{"date":"2021-05-20","close":44.0473},{"date":"2021-05-21","close":44.0388},{"date":"2021-05-24","close":44.3106},{"date":"2021-05-25","close":44.3106},{"date":"2021-05-26","close":44.3106},{"date":"2021-05-27","close":44.3956},{"date":"2021-05-28","close":44.523},{"date":"2021-06-01","close":44.7608},{"date":"2021-06-02","close":44.8882},{"date":"2021-06-03","close":44.6504},{"date":"2021-06-04","close":45.075},{"date":"2021-06-07","close":45.177},{"date":"2021-06-08","close":45.1515},{"date":"2021-06-09","close":44.9731},{"date":"2021-06-10","close":45.1175},{"date":"2021-06-11","close":45.1939},{"date":"2021-06-14","close":45.2619},{"date":"2021-06-15","close":45.2704},{"date":"2021-06-16","close":44.9731},{"date":"2021-06-17","close":44.6419},{"date":"2021-06-18","close":43.7925},{"date":"2021-06-21","close":44.3953},{"date":"2021-06-22","close":44.4381},{"date":"2021-06-23","close":44.1984},{"date":"2021-06-24","close":44.5665},{"date":"2021-06-25","close":44.7121},{"date":"2021-06-28","close":44.421},{"date":"2021-06-29","close":44.4124},{"date":"2021-06-30","close":44.1127},{"date":"2021-07-01","close":44.2412},{"date":"2021-07-02","close":44.4039},{"date":"2021-07-06","close":44.1384},{"date":"2021-07-07","close":44.2926},{"date":"2021-07-08","close":43.6504},{"date":"2021-07-09","close":44.4039},{"date":"2021-07-12","close":44.5665},{"date":"2021-07-13","close":44.3182},{"date":"2021-07-14","close":44.4296},{"date":"2021-07-15","close":44.0699},{"date":"2021-07-16","close":43.7274},{"date":"2021-07-19","close":42.8712},{"date":"2021-07-20","close":43.2565},{"date":"2021-07-21","close":43.8816},{"date":"2021-07-22","close":43.9415},{"date":"2021-07-23","close":44.2069},{"date":"2021-07-26","close":44.2583},{"date":"2021-07-27","close":44.0956},{"date":"2021-07-28","close":44.2926},{"date":"2021-07-29","close":44.6265},{"date":"2021-07-30","close":44.3354},{"date":"2021-08-02","close":44.5494},{"date":"2021-08-03","close":44.8662},{"date":"2021-08-04","close":44.7378},{"date":"2021-08-05","close":44.969},{"date":"2021-08-06","close":44.7892},{"date":"2021-08-09","close":44.7378},{"date":"2021-08-10","close":44.832},{"date":"2021-08-11","close":45.1145},{"date":"2021-08-12","close":45.0118},{"date":"2021-08-13","close":45.243},{"date":"2021-08-16","close":44.9861},{"date":"2021-08-17","close":44.4895},{"date":"2021-08-18","close":44.3782},{"date":"2021-08-19","close":43.8901},{"date":"2021-08-20","close":44.0357},{"date":"2021-08-23","close":44.498},{"date":"2021-08-24","close":44.7121},{"date":"2021-08-25","close":44.7463},{"date":"2021-08-26","close":44.4638},{"date":"2021-08-27","close":44.9262},{"date":"2021-08-30","close":44.9176},{"date":"2021-08-31","close":44.9176},{"date":"2021-09-01","close":45.3115},{"date":"2021-09-02","close":45.5255},{"date":"2021-09-03","close":45.7481},{"date":"2021-09-07","close":45.6368},{"date":"2021-09-08","close":45.3029},{"date":"2021-09-09","close":45.2515},{"date":"2021-09-10","close":45.1231},{"date":"2021-09-13","close":45.4656},{"date":"2021-09-14","close":45.2687},{"date":"2021-09-15","close":45.4485},{"date":"2021-09-16","close":45.32},{"date":"2021-09-17","close":44.7549},{"date":"2021-09-20","close":43.904},{"date":"2021-09-21","close":44.2822},{"date":"2021-09-22","close":44.5228},{"date":"2021-09-23","close":45.0643},{"date":"2021-09-24","close":44.6518},{"date":"2021-09-27","close":44.6518},{"date":"2021-09-28","close":43.6633},{"date":"2021-09-29","close":43.5258},{"date":"2021-09-30","close":43.3969},{"date":"2021-10-01","close":43.5258},{"date":"2021-10-04","close":43.1218},{"date":"2021-10-05","close":43.3711},{"date":"2021-10-06","close":43.0531},{"date":"2021-10-07","close":43.4141},{"date":"2021-10-08","close":43.4227},{"date":"2021-10-11","close":43.2937},{"date":"2021-10-12","close":43.2766},{"date":"2021-10-13","close":43.7579},{"date":"2021-10-14","close":44.2306},{"date":"2021-10-15","close":44.583},{"date":"2021-10-18","close":44.4197},{"date":"2021-10-19","close":44.7291},{"date":"2021-10-20","close":44.8838},{"date":"2021-10-21","close":44.6604},{"date":"2021-10-22","close":44.8667},{"date":"2021-10-25","close":44.8323},{"date":"2021-10-26","close":44.9182},{"date":"2021-10-27","close":44.6776},{"date":"2021-10-28","close":45.1331},{"date":"2021-10-29","close":44.7979},{"date":"2021-11-01","close":45.2191},{"date":"2021-11-02","close":45.1159},{"date":"2021-11-03","close":45.4253},{"date":"2021-11-04","close":45.391},{"date":"2021-11-05","close":45.4855},{"date":"2021-11-08","close":45.5113},{"date":"2021-11-09","close":45.3996},{"date":"2021-11-10","close":44.8237},{"date":"2021-11-11","close":44.9784},{"date":"2021-11-12","close":45.2878},{"date":"2021-11-15","close":45.2105},{"date":"2021-11-16","close":45.1073},{"date":"2021-11-17","close":44.9956},{"date":"2021-11-18","close":45.03},{"date":"2021-11-19","close":44.6862},{"date":"2021-11-22","close":44.4455},{"date":"2021-11-23","close":44.3681},{"date":"2021-11-24","close":44.1361},{"date":"2021-11-26","close":42.9327},{"date":"2021-11-29","close":43.139},{"date":"2021-11-30","close":42.7179},{"date":"2021-12-01","close":42.4944},{"date":"2021-12-02","close":43.0875},{"date":"2021-12-03","close":42.8726},{"date":"2021-12-06","close":43.2851},{"date":"2021-12-07","close":44.2134},{"date":"2021-12-08","close":44.2736},{"date":"2021-12-09","close":43.8868},{"date":"2021-12-10","close":43.947},{"date":"2021-12-13","close":43.5},{"date":"2021-12-14","close":43.2766},{"date":"2021-12-15","close":43.8095},{"date":"2021-12-16","close":43.818},{"date":"2021-12-17","close":43.3109},{"date":"2021-12-20","close":43.1006},{"date":"2021-12-21","close":43.6417},{"date":"2021-12-22","close":44.0869},{"date":"2021-12-23","close":44.3574},{"date":"2021-12-27","close":44.6979},{"date":"2021-12-28","close":44.6979},{"date":"2021-12-29","close":44.6891},{"date":"2021-12-30","close":44.5844},{"date":"2021-12-31","close":44.5669},{"date":"2022-01-03","close":44.8375},{"date":"2022-01-04","close":45.0034},{"date":"2022-01-05","close":44.6106},{"date":"2022-01-06","close":44.3662},{"date":"2022-01-07","close":44.5495},{"date":"2022-01-10","close":44.1393},{"date":"2022-01-11","close":44.663},{"date":"2022-01-12","close":45.143},{"date":"2022-01-13","close":44.8201},{"date":"2022-01-14","close":44.7153},{"date":"2022-01-18","close":44.0607},{"date":"2022-01-19","close":44.052},{"date":"2022-01-20","close":43.7727},{"date":"2022-01-21","close":43.1704},{"date":"2022-01-24","close":42.6904},{"date":"2022-01-25","close":42.4634},{"date":"2022-01-26","close":42.2626},{"date":"2022-01-27","close":41.9833},{"date":"2022-01-28","close":42.1754},{"date":"2022-01-31","close":42.8475},{"date":"2022-02-01","close":43.2751},{"date":"2022-02-02","close":43.6243},{"date":"2022-02-03","close":42.926},{"date":"2022-02-04","close":43.0395},{"date":"2022-02-07","close":43.118},{"date":"2022-02-08","close":43.3275},{"date":"2022-02-09","close":44.0171},{"date":"2022-02-10","close":43.5021},{"date":"2022-02-11","close":42.8998},{"date":"2022-02-14","close":42.6467},{"date":"2022-02-15","close":43.3537},{"date":"2022-02-16","close":43.537},{"date":"2022-02-17","close":42.8736},{"date":"2022-02-18","close":42.6467},{"date":"2022-02-22","close":42.2016},{"date":"2022-02-23","close":41.8088},{"date":"2022-02-24","close":41.2676},{"date":"2022-02-25","close":42.3063},{"date":"2022-02-28","close":41.7128},{"date":"2022-03-01","close":40.8923},{"date":"2022-03-02","close":41.3898},{"date":"2022-03-03","close":40.7352},{"date":"2022-03-04","close":39.6878},{"date":"2022-03-07","close":38.5182},{"date":"2022-03-08","close":38.7539},{"date":"2022-03-09","close":40.2377},{"date":"2022-03-10","close":39.7838},{"date":"2022-03-11","close":39.4085},{"date":"2022-03-14","close":39.6616},{"date":"2022-03-15","close":40.0107},{"date":"2022-03-16","close":41.3636},{"date":"2022-03-17","close":41.739},{"date":"2022-03-18","close":42.0968},{"date":"2022-03-21","close":41.8721},{"date":"2022-03-22","close":42.2568},{"date":"2022-03-23","close":41.7235},{"date":"2022-03-24","close":42.0557},{"date":"2022-03-25","close":42.1169},{"date":"2022-03-28","close":41.9858},{"date":"2022-03-29","close":42.8077},{"date":"2022-03-30","close":42.6503},{"date":"2022-03-31","close":41.9945},{"date":"2022-04-01","close":42.3617},{"date":"2022-04-04","close":42.5453},{"date":"2022-04-05","close":42.0382},{"date":"2022-04-06","close":41.4961},{"date":"2022-04-07","close":41.5399},{"date":"2022-04-08","close":41.5311},{"date":"2022-04-11","close":41.094},{"date":"2022-04-12","close":40.8229},{"date":"2022-04-13","close":41.3038},{"date":"2022-04-14","close":41.1027},{"date":"2022-04-18","close":40.9278},{"date":"2022-04-19","close":41.1114},{"date":"2022-04-20","close":41.4175},{"date":"2022-04-21","close":40.9278},{"date":"2022-04-22","close":40.1759},{"date":"2022-04-25","close":39.9398},{"date":"2022-04-26","close":38.8556},{"date":"2022-04-27","close":39.0305},{"date":"2022-04-28","close":39.6425},{"date":"2022-04-29","close":39.1442},{"date":"2022-05-02","close":39.013},{"date":"2022-05-03","close":39.3278},{"date":"2022-05-04","close":40.001},{"date":"2022-05-05","close":38.7245},{"date":"2022-05-06","close":38.3748},{"date":"2022-05-09","close":37.1856},{"date":"2022-05-10","close":37.3693},{"date":"2022-05-11","close":37.1769},{"date":"2022-05-12","close":37.037},{"date":"2022-05-13","close":38.0775},{"date":"2022-05-16","close":38.1299},{"date":"2022-05-17","close":38.8644},{"date":"2022-05-18","close":37.9376},{"date":"2022-05-19","close":38.331},{"date":"2022-05-20","close":38.5496},{"date":"2022-05-23","close":39.2141},{"date":"2022-05-24","close":39.0742},{"date":"2022-05-25","close":39.0567},{"date":"2022-05-26","close":39.4852},{"date":"2022-05-27","close":39.9748},{"date":"2022-05-31","close":39.7912},{"date":"2022-06-01","close":39.4327},{"date":"2022-06-02","close":40.2633},{"date":"2022-06-03","close":39.6425},{"date":"2022-06-06","close":39.7912},{"date":"2022-06-07","close":39.8874},{"date":"2022-06-08","close":39.389},{"date":"2022-06-09","close":38.5671},{"date":"2022-06-10","close":37.6753},{"date":"2022-06-13","close":36.39},{"date":"2022-06-14","close":36.0578},{"date":"2022-06-15","close":36.696},{"date":"2022-06-16","close":35.8129},{"date":"2022-06-17","close":35.6905},{"date":"2022-06-21","close":36.2398},{"date":"2022-06-22","close":35.9031},{"date":"2022-06-23","close":35.7703},{"date":"2022-06-24","close":36.8333},{"date":"2022-06-27","close":36.7624},{"date":"2022-06-28","close":36.5675},{"date":"2022-06-29","close":36.3461},{"date":"2022-06-30","close":36.1423},{"date":"2022-07-01","close":36.222},{"date":"2022-07-05","close":35.4425},{"date":"2022-07-06","close":35.4425},{"date":"2022-07-07","close":36.0183},{"date":"2022-07-08","close":36.1069},{"date":"2022-07-11","close":35.5045},{"date":"2022-07-12","close":35.4691},{"date":"2022-07-13","close":35.4248},{"date":"2022-07-14","close":34.9021},{"date":"2022-07-15","close":35.4336},{"date":"2022-07-18","close":35.6551},{"date":"2022-07-19","close":36.5764},{"date":"2022-07-20","close":36.3992},{"date":"2022-07-21","close":36.8067},{"date":"2022-07-22","close":36.6827},{"date":"2022-07-25","close":36.9839},{"date":"2022-07-26","close":36.4789},{"date":"2022-07-27","close":37.3116},{"date":"2022-07-28","close":37.5508},{"date":"2022-07-29","close":38.0557},{"date":"2022-08-01","close":38.0557},{"date":"2022-08-02","close":37.4622},{"date":"2022-08-03","close":37.728},{"date":"2022-08-04","close":37.914},{"date":"2022-08-05","close":37.6482},{"date":"2022-08-08","close":37.7634},{"date":"2022-08-09","close":37.5331},{"date":"2022-08-10","close":38.4278},{"date":"2022-08-11","close":38.4278},{"date":"2022-08-12","close":38.7467},{"date":"2022-08-15","close":38.4721},{"date":"2022-08-16","close":38.5075},{"date":"2022-08-17","close":38.1797},{"date":"2022-08-18","close":38.0557},{"date":"2022-08-19","close":37.4888},{"date":"2022-08-22","close":36.8864},{"date":"2022-08-23","close":36.9573},{"date":"2022-08-24","close":37.0016},{"date":"2022-08-25","close":37.4356},{"date":"2022-08-26","close":36.4435},{"date":"2022-08-29","close":36.3549},{"date":"2022-08-30","close":36.0537},{"date":"2022-08-31","close":35.8411},{"date":"2022-09-01","close":35.3628},{"date":"2022-09-02","close":35.1413},{"date":"2022-09-06","close":34.9907},{"date":"2022-09-07","close":35.2919},{"date":"2022-09-08","close":35.3451},{"date":"2022-09-09","close":36.2575},{"date":"2022-09-12","close":36.7181},{"date":"2022-09-13","close":35.4602},{"date":"2022-09-14","close":35.6197},{"date":"2022-09-15","close":35.2742},{"date":"2022-09-16","close":35.0439},{"date":"2022-09-19","close":35.1772},{"date":"2022-09-20","close":34.5907},{"date":"2022-09-21","close":34.1465},{"date":"2022-09-22","close":33.9865},{"date":"2022-09-23","close":32.8758},{"date":"2022-09-26","close":32.3516},{"date":"2022-09-27","close":32.1561},{"date":"2022-09-28","close":32.8758},{"date":"2022-09-29","close":32.4671},{"date":"2022-09-30","close":32.3072},{"date":"2022-10-03","close":33.0269},{"date":"2022-10-04","close":34.3419},{"date":"2022-10-05","close":33.9332},{"date":"2022-10-06","close":33.3645},{"date":"2022-10-07","close":32.8403},{"date":"2022-10-10","close":32.6182},{"date":"2022-10-11","close":32.2361},{"date":"2022-10-12","close":32.1561},{"date":"2022-10-13","close":32.8225},{"date":"2022-10-14","close":32.2628},{"date":"2022-10-17","close":33.1157},{"date":"2022-10-18","close":33.3379},{"date":"2022-10-19","close":32.9558},{"date":"2022-10-20","close":32.867},{"date":"2022-10-21","close":33.48},{"date":"2022-10-24","close":33.4267},{"date":"2022-10-25","close":34.1731},{"date":"2022-10-26","close":34.5196},{"date":"2022-10-27","close":34.2886},{"date":"2022-10-28","close":34.5552},{"date":"2022-10-31","close":34.2708},{"date":"2022-11-01","close":34.5641},{"date":"2022-11-02","close":34.0398},{"date":"2022-11-03","close":33.7644},{"date":"2022-11-04","close":35.0527},{"date":"2022-11-07","close":35.2038},{"date":"2022-11-08","close":35.6303},{"date":"2022-11-09","close":35.1327},{"date":"2022-11-10","close":37.0875},{"date":"2022-11-11","close":37.7805},{"date":"2022-11-14","close":37.3452},{"date":"2022-11-15","close":37.5762},{"date":"2022-11-16","close":37.434},{"date":"2022-11-17","close":37.3896},{"date":"2022-11-18","close":37.4518},{"date":"2022-11-21","close":37.1497},{"date":"2022-11-22","close":37.7006},{"date":"2022-11-23","close":38.136},{"date":"2022-11-25","close":38.2959},{"date":"2022-11-28","close":37.7628},{"date":"2022-11-29","close":37.8605},{"date":"2022-11-30","close":38.5714},{"date":"2022-12-01","close":38.9001},{"date":"2022-12-02","close":38.8646},{"date":"2022-12-05","close":38.2781},{"date":"2022-12-06","close":38.0205},{"date":"2022-12-07","close":38.0205},{"date":"2022-12-08","close":38.2337},{"date":"2022-12-09","close":38.2604},{"date":"2022-12-12","close":38.3581},{"date":"2022-12-13","close":38.8557},{"date":"2022-12-14","close":38.8379},{"date":"2022-12-15","close":37.825},{"date":"2022-12-16","close":37.5318},{"date":"2022-12-19","close":37.4509},{"date":"2022-12-20","close":37.6307},{"date":"2022-12-21","close":38.0082},{"date":"2022-12-22","close":37.6756},{"date":"2022-12-23","close":37.8644},{"date":"2022-12-27","close":37.9363},{"date":"2022-12-28","close":37.5048},{"date":"2022-12-29","close":38.0981},{"date":"2022-12-30","close":37.7295},{"date":"2023-01-03","close":37.9363},{"date":"2023-01-04","close":38.5027},{"date":"2023-01-05","close":38.0711},{"date":"2023-01-06","close":39.1229},{"date":"2023-01-09","close":39.2937},{"date":"2023-01-10","close":39.3926},{"date":"2023-01-11","close":39.6893},{"date":"2023-01-12","close":40.2646},{"date":"2023-01-13","close":40.4714},{"date":"2023-01-17","close":40.5882},{"date":"2023-01-18","close":40.4085},{"date":"2023-01-19","close":40.3635},{"date":"2023-01-20","close":40.777},{"date":"2023-01-23","close":40.9478},{"date":"2023-01-24","close":40.9388},{"date":"2023-01-25","close":41.1456},{"date":"2023-01-26","close":41.2715},{"date":"2023-01-27","close":41.2265},{"date":"2023-01-30","close":40.8849},{"date":"2023-01-31","close":41.1366},{"date":"2023-02-01","close":41.5052},{"date":"2023-02-02","close":41.4962},{"date":"2023-02-03","close":41.0287},{"date":"2023-02-06","close":40.5882},{"date":"2023-02-07","close":40.9658},{"date":"2023-02-08","close":40.7231},{"date":"2023-02-09","close":40.7591},{"date":"2023-02-10","close":40.6422},{"date":"2023-02-13","close":40.9928},{"date":"2023-02-14","close":41.0287},{"date":"2023-02-15","close":40.822},{"date":"2023-02-16","close":40.6332},{"date":"2023-02-17","close":40.6961},{"date":"2023-02-21","close":40.1837},{"date":"2023-02-22","close":39.95},{"date":"2023-02-23","close":40.1837},{"date":"2023-02-24","close":39.5544},{"date":"2023-02-27","close":39.9949},{"date":"2023-02-28","close":39.7073},{"date":"2023-03-01","close":39.959},{"date":"2023-03-02","close":40.0219},{"date":"2023-03-03","close":40.6062},{"date":"2023-03-06","close":40.5073},{"date":"2023-03-07","close":39.7702},{"date":"2023-03-08","close":39.977},{"date":"2023-03-09","close":39.5814},{"date":"2023-03-10","close":39.1949},{"date":"2023-03-13","close":38.9701},{"date":"2023-03-14","close":39.4286},{"date":"2023-03-15","close":38.2509},{"date":"2023-03-16","close":38.8443},{"date":"2023-03-17","close":38.3948},{"date":"2023-03-20","close":38.9813},{"date":"2023-03-21","close":39.4866},{"date":"2023-03-22","close":39.3332},{"date":"2023-03-23","close":39.3603},{"date":"2023-03-24","close":39.2249},{"date":"2023-03-27","close":39.5678},{"date":"2023-03-28","close":39.622},{"date":"2023-03-29","close":40.0731},{"date":"2023-03-30","close":40.5694},{"date":"2023-03-31","close":40.7589},{"date":"2023-04-03","close":41.0928},{"date":"2023-04-04","close":41.0838},{"date":"2023-04-05","close":40.7679},{"date":"2023-04-06","close":40.9033},{"date":"2023-04-10","close":40.9394},{"date":"2023-04-11","close":41.1199},{"date":"2023-04-12","close":41.3545},{"date":"2023-04-13","close":41.959},{"date":"2023-04-14","close":41.7515},{"date":"2023-04-17","close":41.7154},{"date":"2023-04-18","close":41.8778},{"date":"2023-04-19","close":41.7154},{"date":"2023-04-20","close":41.7335},{"date":"2023-04-21","close":41.8688},{"date":"2023-04-24","close":41.95},{"date":"2023-04-25","close":41.2913},{"date":"2023-04-26","close":41.3003},{"date":"2023-04-27","close":41.8237},{"date":"2023-04-28","close":41.8327},{"date":"2023-05-01","close":41.7966},{"date":"2023-05-02","close":41.3545},{"date":"2023-05-03","close":41.4357},{"date":"2023-05-04","close":41.3725},{"date":"2023-05-05","close":42.0402},{"date":"2023-05-08","close":42.0583},{"date":"2023-05-09","close":41.8959},{"date":"2023-05-10","close":41.8327},{"date":"2023-05-11","close":41.6432},{"date":"2023-05-12","close":41.553},{"date":"2023-05-15","close":41.9139},{"date":"2023-05-16","close":41.4808},{"date":"2023-05-17","close":41.6974},{"date":"2023-05-18","close":41.6161},{"date":"2023-05-19","close":41.8688},{"date":"2023-05-22","close":41.9049},{"date":"2023-05-23","close":41.3184},{"date":"2023-05-24","close":40.7318},{"date":"2023-05-25","close":40.6416},{"date":"2023-05-26","close":41.0206},{"date":"2023-05-30","close":40.6687},{"date":"2023-05-31","close":40.2717},{"date":"2023-06-01","close":40.8943},{"date":"2023-06-02","close":41.4988},{"date":"2023-06-05","close":41.2372},{"date":"2023-06-06","close":41.5981},{"date":"2023-06-07","close":41.2011},{"date":"2023-06-08","close":41.6252},{"date":"2023-06-09","close":41.6071},{"date":"2023-06-12","close":41.7966},{"date":"2023-06-13","close":42.2027},{"date":"2023-06-14","close":42.311},{"date":"2023-06-15","close":42.708},{"date":"2023-06-16","close":42.5817},{"date":"2023-06-20","close":42.0098},{"date":"2023-06-21","close":42.0735},{"date":"2023-06-22","close":41.8185},{"date":"2023-06-23","close":41.1446},{"date":"2023-06-26","close":41.2721},{"date":"2023-06-27","close":41.609},{"date":"2023-06-28","close":41.6182},{"date":"2023-06-29","close":41.5635},{"date":"2023-06-30","close":42.0553},{"date":"2023-07-03","close":42.1281},{"date":"2023-07-05","close":41.6728},{"date":"2023-07-06","close":40.9352},{"date":"2023-07-07","close":41.2812},{"date":"2023-07-10","close":41.3905},{"date":"2023-07-11","close":41.7912},{"date":"2023-07-12","close":42.5926},{"date":"2023-07-13","close":43.2483},{"date":"2023-07-14","close":42.9842},{"date":"2023-07-17","close":42.966},{"date":"2023-07-18","close":43.2756},{"date":"2023-07-19","close":43.2665},{"date":"2023-07-20","close":43.0115},{"date":"2023-07-21","close":43.0661},{"date":"2023-07-24","close":43.0206},{"date":"2023-07-25","close":43.1481},{"date":"2023-07-26","close":43.2027},{"date":"2023-07-27","close":43.0206},{"date":"2023-07-28","close":43.3758},{"date":"2023-07-31","close":43.3758},{"date":"2023-08-01","close":42.8931},{"date":"2023-08-02","close":42.0644},{"date":"2023-08-03","close":41.9369},{"date":"2023-08-04","close":42.0553},{"date":"2023-08-07","close":42.3922},{"date":"2023-08-08","close":42.0735},{"date":"2023-08-09","close":42.1099},{"date":"2023-08-10","close":42.2374},{"date":"2023-08-11","close":42.0006},{"date":"2023-08-14","close":41.8276},{"date":"2023-08-15","close":41.2448},{"date":"2023-08-16","close":40.9169},{"date":"2023-08-17","close":40.6437},{"date":"2023-08-18","close":40.6437},{"date":"2023-08-21","close":40.7712},{"date":"2023-08-22","close":40.6802},{"date":"2023-08-23","close":41.1173},{"date":"2023-08-24","close":40.5982},{"date":"2023-08-25","close":40.8532},{"date":"2023-08-28","close":41.2812},{"date":"2023-08-29","close":41.8094},{"date":"2023-08-30","close":41.8003},{"date":"2023-08-31","close":41.6637},{"date":"2023-09-01","close":41.7274},{"date":"2023-09-05","close":41.3541},{"date":"2023-09-06","close":41.1901},{"date":"2023-09-07","close":41.0262},{"date":"2023-09-08","close":40.9716},{"date":"2023-09-11","close":41.436},{"date":"2023-09-12","close":41.2539},{"date":"2023-09-13","close":41.1719},{"date":"2023-09-14","close":41.7274},{"date":"2023-09-15","close":41.6364},{"date":"2023-09-18","close":41.4805},{"date":"2023-09-19","close":41.4897},{"date":"2023-09-20","close":41.3521},{"date":"2023-09-21","close":40.6644},{"date":"2023-09-22","close":40.7103},{"date":"2023-09-25","close":40.5544},{"date":"2023-09-26","close":39.9768},{"date":"2023-09-27","close":39.8851},{"date":"2023-09-28","close":40.2152},{"date":"2023-09-29","close":40.0868},{"date":"2023-10-02","close":39.4633},{"date":"2023-10-03","close":38.9682},{"date":"2023-10-04","close":38.9865},{"date":"2023-10-05","close":39.3441},{"date":"2023-10-06","close":39.7567},{"date":"2023-10-09","close":39.7292},{"date":"2023-10-10","close":40.2335},{"date":"2023-10-11","close":40.4077},{"date":"2023-10-12","close":40.0593},{"date":"2023-10-13","close":39.7017},{"date":"2023-10-16","close":40.0135},{"date":"2023-10-17","close":40.0226},{"date":"2023-10-18","close":39.3441},{"date":"2023-10-19","close":39.0232},{"date":"2023-10-20","close":38.6565},{"date":"2023-10-23","close":38.6748},{"date":"2023-10-24","close":38.8673},{"date":"2023-10-25","close":38.5281},{"date":"2023-10-26","close":38.2438},{"date":"2023-10-27","close":38.1247},{"date":"2023-10-30","close":38.6473},{"date":"2023-10-31","close":38.7298},{"date":"2023-11-01","close":39.1241},{"date":"2023-11-02","close":40.0043},{"date":"2023-11-03","close":40.5178},{"date":"2023-11-06","close":40.3894},{"date":"2023-11-07","close":40.0868},{"date":"2023-11-08","close":39.9951},{"date":"2023-11-09","close":39.9768},{"date":"2023-11-10","close":40.1877},{"date":"2023-11-13","close":40.2427},{"date":"2023-11-14","close":41.3338},{"date":"2023-11-15","close":41.2971},{"date":"2023-11-16","close":41.2054},{"date":"2023-11-17","close":41.7189},{"date":"2023-11-20","close":41.9023},{"date":"2023-11-21","close":41.7372},{"date":"2023-11-22","close":41.8198},{"date":"2023-11-24","close":42.0948},{"date":"2023-11-27","close":41.9848},{"date":"2023-11-28","close":42.0581},{"date":"2023-11-29","close":42.159},{"date":"2023-11-30","close":42.1407},{"date":"2023-12-01","close":42.5716},{"date":"2023-12-04","close":42.1957},{"date":"2023-12-05","close":42.0581},{"date":"2023-12-06","close":42.1407},{"date":"2023-12-07","close":42.3424},{"date":"2023-12-08","close":42.4432},{"date":"2023-12-11","close":42.5624},{"date":"2023-12-12","close":42.5716},{"date":"2023-12-13","close":43.2593},{"date":"2023-12-14","close":43.6352},{"date":"2023-12-15","close":43.1859},{"date":"2023-12-18","close":43.3346},{"date":"2023-12-19","close":43.7526},{"date":"2023-12-20","close":43.2974},{"date":"2023-12-21","close":44.0313},{"date":"2023-12-22","close":44.1334},{"date":"2023-12-26","close":44.3285},{"date":"2023-12-27","close":44.5793},{"date":"2023-12-28","close":44.505},{"date":"2023-12-29","close":44.4957},{"date":"2024-01-02","close":44.0034},{"date":"2024-01-03","close":43.6504},{"date":"2024-01-04","close":43.7526},{"date":"2024-01-05","close":43.7804},{"date":"2024-01-08","close":44.2356},{"date":"2024-01-09","close":43.8362},{"date":"2024-01-10","close":44.0777},{"date":"2024-01-11","close":44.0313},{"date":"2024-01-12","close":44.1892},{"date":"2024-01-16","close":43.3996},{"date":"2024-01-17","close":42.9258},{"date":"2024-01-18","close":43.316},{"date":"2024-01-19","close":43.4553},{"date":"2024-01-22","close":43.5668},{"date":"2024-01-23","close":43.4925},{"date":"2024-01-24","close":43.7619},{"date":"2024-01-25","close":43.8733},{"date":"2024-01-26","close":44.0591},{"date":"2024-01-29","close":44.3192},{"date":"2024-01-30","close":44.2635},{"date":"2024-01-31","close":44.0127},{"date":"2024-02-01","close":44.4771},{"date":"2024-02-02","close":44.1613},{"date":"2024-02-05","close":43.8733},{"date":"2024-02-06","close":44.1427},{"date":"2024-02-07","close":44.1706},{"date":"2024-02-08","close":44.0963},{"date":"2024-02-09","close":44.2542},{"date":"2024-02-12","close":44.3657},{"date":"2024-02-13","close":43.5761},{"date":"2024-02-14","close":44.1149},{"date":"2024-02-15","close":44.6072},{"date":"2024-02-16","close":44.6443},{"date":"2024-02-20","close":44.8023},{"date":"2024-02-21","close":44.8301},{"date":"2024-02-22","close":45.3039},{"date":"2024-02-23","close":45.3782},{"date":"2024-02-26","close":45.276},{"date":"2024-02-27","close":45.3596},{"date":"2024-02-28","close":45.1181},{"date":"2024-02-29","close":45.2203},{"date":"2024-03-01","close":45.7033},{"date":"2024-03-04","close":45.5826},{"date":"2024-03-05","close":45.4711},{"date":"2024-03-06","close":46.0192},{"date":"2024-03-07","close":46.5487},{"date":"2024-03-08","close":46.4186},{"date":"2024-03-11","close":46.1864},{"date":"2024-03-12","close":46.5394},{"date":"2024-03-13","close":46.5487},{"date":"2024-03-14","close":46.2421},{"date":"2024-03-15","close":46.2019},{"date":"2024-03-18","close":46.2113},{"date":"2024-03-19","close":46.286},{"date":"2024-03-20","close":46.7906},{"date":"2024-03-21","close":46.8186},{"date":"2024-03-22","close":46.6597},{"date":"2024-03-25","close":46.5943},{"date":"2024-03-26","close":46.6597},{"date":"2024-03-27","close":46.9681},{"date":"2024-03-28","close":46.8746},{"date":"2024-04-01","close":46.6878},{"date":"2024-04-02","close":46.3981},{"date":"2024-04-03","close":46.6504},{"date":"2024-04-04","close":46.2767},{"date":"2024-04-05","close":46.4449},{"date":"2024-04-08","close":46.6691},{"date":"2024-04-09","close":46.6784},{"date":"2024-04-10","close":45.9777},{"date":"2024-04-11","close":46.1459},{"date":"2024-04-12","close":45.3424},{"date":"2024-04-15","close":45.1835},{"date":"2024-04-16","close":44.707},{"date":"2024-04-17","close":44.7351},{"date":"2024-04-18","close":44.6883},{"date":"2024-04-19","close":44.7164},{"date":"2024-04-22","close":45.2022},{"date":"2024-04-23","close":45.66},{"date":"2024-04-24","close":45.5292},{"date":"2024-04-25","close":45.333},{"date":"2024-04-26","close":45.6694},{"date":"2024-04-29","close":45.9216},{"date":"2024-04-30","close":45.277},{"date":"2024-05-01","close":45.2209},{"date":"2024-05-02","close":45.8843},{"date":"2024-05-03","close":46.3047},{"date":"2024-05-06","close":46.6691},{"date":"2024-05-07","close":46.7345},{"date":"2024-05-08","close":46.6878},{"date":"2024-05-09","close":47.0335},{"date":"2024-05-10","close":47.0522},{"date":"2024-05-13","close":47.0428},{"date":"2024-05-14","close":47.3698},{"date":"2024-05-15","close":47.8463},{"date":"2024-05-16","close":47.5754},{"date":"2024-05-17","close":47.7436},{"date":"2024-05-20","close":47.7622},{"date":"2024-05-21","close":47.6875},{"date":"2024-05-22","close":47.239},{"date":"2024-05-23","close":46.9774},{"date":"2024-05-24","close":47.3605},{"date":"2024-05-28","close":47.3698},{"date":"2024-05-29","close":46.557},{"date":"2024-05-30","close":46.9774},{"date":"2024-05-31","close":47.3885},{"date":"2024-06-03","close":47.51},{"date":"2024-06-04","close":47.3698},{"date":"2024-06-05","close":47.6968},{"date":"2024-06-06","close":47.8183},{"date":"2024-06-07","close":47.2297},{"date":"2024-06-10","close":47.2951},{"date":"2024-06-11","close":46.7625},{"date":"2024-06-12","close":47.3324},{"date":"2024-06-13","close":46.6691},{"date":"2024-06-14","close":46.2486},{"date":"2024-06-17","close":46.4168},{"date":"2024-06-18","close":46.6037},{"date":"2024-06-20","close":46.6037},{"date":"2024-06-21","close":46.2934},{"date":"2024-06-24","close":46.6989},{"date":"2024-06-25","close":46.7649},{"date":"2024-06-26","close":46.4537},{"date":"2024-06-27","close":46.5669},{"date":"2024-06-28","close":46.6046},{"date":"2024-07-01","close":46.6424},{"date":"2024-07-02","close":46.7461},{"date":"2024-07-03","close":47.3025},{"date":"2024-07-05","close":47.6042},{"date":"2024-07-08","close":47.3968},{"date":"2024-07-09","close":47.2365},{"date":"2024-07-10","close":47.8966},{"date":"2024-07-11","close":48.0852},{"date":"2024-07-12","close":48.5661},{"date":"2024-07-15","close":48.1984},{"date":"2024-07-16","close":48.4813},{"date":"2024-07-17","close":48.2078},{"date":"2024-07-18","close":47.7363},{"date":"2024-07-19","close":47.4534},{"date":"2024-07-22","close":47.9154},{"date":"2024-07-23","close":47.6703},{"date":"2024-07-24","close":47.0761},{"date":"2024-07-25","close":46.7838},{"date":"2024-07-26","close":47.3968},{"date":"2024-07-29","close":47.2082},{"date":"2024-07-30","close":47.3119},{"date":"2024-07-31","close":48.0097},{"date":"2024-08-01","close":46.7838},{"date":"2024-08-02","close":45.9634},{"date":"2024-08-05","close":44.8883},{"date":"2024-08-06","close":44.9638},{"date":"2024-08-07","close":45.1807},{"date":"2024-08-08","close":45.9539},{"date":"2024-08-09","close":46.1143},{"date":"2024-08-12","close":46.1331},{"date":"2024-08-13","close":46.8875},{"date":"2024-08-14","close":47.0667},{"date":"2024-08-15","close":47.642},{"date":"2024-08-16","close":47.9249},{"date":"2024-08-19","close":48.4813},{"date":"2024-08-20","close":48.3492},{"date":"2024-08-21","close":48.7736},{"date":"2024-08-22","close":48.4341},{"date":"2024-08-23","close":49.3677},{"date":"2024-08-26","close":49.1697},{"date":"2024-08-27","close":49.3583},{"date":"2024-08-28","close":49.1131},{"date":"2024-08-29","close":49.2451},{"date":"2024-08-30","close":49.4054},{"date":"2024-09-03","close":48.5473},{"date":"2024-09-04","close":48.3964},{"date":"2024-09-05","close":48.4058},{"date":"2024-09-06","close":47.5005},{"date":"2024-09-09","close":48.0097},{"date":"2024-09-10","close":47.8211},{"date":"2024-09-11","close":48.0946},{"date":"2024-09-12","close":48.5284},{"date":"2024-09-13","close":48.6604},{"date":"2024-09-16","close":49.0471},{"date":"2024-09-17","close":48.8113},{"date":"2024-09-18","close":48.6416},{"date":"2024-09-19","close":49.5752},{"date":"2024-09-20","close":49.1251},{"date":"2024-09-23","close":49.3236},{"date":"2024-09-24","close":49.6262},{"date":"2024-09-25","close":49.3142},{"date":"2024-09-26","close":50.4111},{"date":"2024-09-27","close":50.0991},{"date":"2024-09-30","close":49.9383},{"date":"2024-10-01","close":49.5884},{"date":"2024-10-02","close":49.5033},{"date":"2024-10-03","close":49.04},{"date":"2024-10-04","close":49.3331},{"date":"2024-10-07","close":49.0589},{"date":"2024-10-08","close":48.9832},{"date":"2024-10-09","close":49.0021},{"date":"2024-10-10","close":48.917},{"date":"2024-10-11","close":49.1629},{"date":"2024-10-14","close":49.2669},{"date":"2024-10-15","close":48.5671},{"date":"2024-10-16","close":48.7563},{"date":"2024-10-17","close":48.7374},{"date":"2024-10-18","close":49.0116},{"date":"2024-10-21","close":48.4537},{"date":"2024-10-22","close":48.2078},{"date":"2024-10-23","close":47.7445},{"date":"2024-10-24","close":47.9147},{"date":"2024-10-25","close":47.7634},{"date":"2024-10-28","close":48.1132},{"date":"2024-10-29","close":47.9525},{"date":"2024-10-30","close":47.7161},{"date":"2024-10-31","close":47.3757},{"date":"2024-11-01","close":47.4797},{"date":"2024-11-04","close":47.5459},{"date":"2024-11-05","close":48.0471},{"date":"2024-11-06","close":47.4324},{"date":"2024-11-07","close":48.1511},{"date":"2024-11-08","close":47.5175},{"date":"2024-11-11","close":47.4986},{"date":"2024-11-12","close":46.7232},{"date":"2024-11-13","close":46.4584},{"date":"2024-11-14","close":46.4962},{"date":"2024-11-15","close":46.3638},{"date":"2024-11-18","close":46.6759},{"date":"2024-11-19","close":46.6192},{"date":"2024-11-20","close":46.4868},{"date":"2024-11-21","close":46.6003},{"date":"2024-11-22","close":46.8083},{"date":"2024-11-25","close":47.0352},{"date":"2024-11-26","close":46.7516},{"date":"2024-11-27","close":46.9974},{"date":"2024-11-29","close":47.5648},{"date":"2024-12-02","close":47.6121},{"date":"2024-12-03","close":47.8107},{"date":"2024-12-04","close":47.8201},{"date":"2024-12-05","close":48.0376},{"date":"2024-12-06","close":47.9714},{"date":"2024-12-09","close":47.8579},{"date":"2024-12-10","close":47.5081},{"date":"2024-12-11","close":47.8485},{"date":"2024-12-12","close":47.3851},{"date":"2024-12-13","close":47.2622},{"date":"2024-12-16","close":47.0636},{"date":"2024-12-17","close":46.9501},{"date":"2024-12-18","close":45.787},{"date":"2024-12-19","close":45.6735},{"date":"2024-12-20","close":45.6572},{"date":"2024-12-23","close":45.926},{"date":"2024-12-24","close":46.1083},{"date":"2024-12-26","close":46.2907},{"date":"2024-12-27","close":46.1755},{"date":"2024-12-30","close":45.8876},{"date":"2024-12-31","close":45.8972},{"date":"2025-01-02","close":45.8012},{"date":"2025-01-03","close":46.0699},{"date":"2025-01-06","close":46.521},{"date":"2025-01-07","close":46.3675},{"date":"2025-01-08","close":46.3099},{"date":"2025-01-10","close":45.6188},{"date":"2025-01-13","close":45.4941},{"date":"2025-01-14","close":45.6668},{"date":"2025-01-15","close":46.2331},{"date":"2025-01-16","close":46.3867},{"date":"2025-01-17","close":46.617},{"date":"2025-01-21","close":47.5192},{"date":"2025-01-22","close":47.4136},{"date":"2025-01-23","close":47.74},{"date":"2025-01-24","close":48.0087},{"date":"2025-01-27","close":47.9223},{"date":"2025-01-28","close":47.8743},{"date":"2025-01-29","close":47.8743},{"date":"2025-01-30","close":48.3926},{"date":"2025-01-31","close":47.9319},{"date":"2025-02-03","close":47.3369},{"date":"2025-02-04","close":47.9127},{"date":"2025-02-05","close":48.3734},{"date":"2025-02-06","close":48.575},{"date":"2025-02-07","close":48.1911},{"date":"2025-02-10","close":48.4982},{"date":"2025-02-11","close":48.6902},{"date":"2025-02-12","close":48.7861},{"date":"2025-02-13","close":49.4196},{"date":"2025-02-14","close":49.4388},{"date":"2025-02-18","close":49.7747},{"date":"2025-02-19","close":49.3428},{"date":"2025-02-20","close":49.5348},{"date":"2025-02-21","close":49.1797},{"date":"2025-02-24","close":49.1317},{"date":"2025-02-25","close":49.4868},{"date":"2025-02-26","close":49.5636},{"date":"2025-02-27","close":48.9781},{"date":"2025-02-28","close":49.0165},{"date":"2025-03-03","close":49.3812},{"date":"2025-03-04","close":49.2468},{"date":"2025-03-05","close":50.4082},{"date":"2025-03-06","close":49.9379},{"date":"2025-03-07","close":50.4658},{"date":"2025-03-10","close":49.3044},{"date":"2025-03-11","close":49.1701},{"date":"2025-03-12","close":49.5348},{"date":"2025-03-13","close":49.1605},{"date":"2025-03-14","close":50.1011},{"date":"2025-03-17","close":50.6961},{"date":"2025-03-18","close":50.6289},{"date":"2025-03-19","close":50.8593},{"date":"2025-03-20","close":50.4658},{"date":"2025-03-21","close":50.1881},{"date":"2025-03-24","close":50.2556},{"date":"2025-03-25","close":50.5256},{"date":"2025-03-26","close":49.9181},{"date":"2025-03-27","close":49.976},{"date":"2025-03-28","close":49.4071},{"date":"2025-03-31","close":49.0117},{"date":"2025-04-01","close":49.1853},{"date":"2025-04-02","close":49.3203},{"date":"2025-04-03","close":48.2886},{"date":"2025-04-04","close":45.2319},{"date":"2025-04-07","close":44.2484},{"date":"2025-04-08","close":44.017},{"date":"2025-04-09","close":47.305},{"date":"2025-04-10","close":46.3697},{"date":"2025-04-11","close":47.6425},{"date":"2025-04-14","close":48.1921},{"date":"2025-04-15","close":48.52},{"date":"2025-04-16","close":48.4139},{"date":"2025-04-17","close":48.9346},{"date":"2025-04-21","close":48.7032},{"date":"2025-04-22","close":49.6578},{"date":"2025-04-23","close":49.8024},{"date":"2025-04-24","close":50.4388},{"date":"2025-04-25","close":50.5545},{"date":"2025-04-28","close":50.9016},{"date":"2025-04-29","close":51.0559},{"date":"2025-04-30","close":50.9787},{"date":"2025-05-01","close":50.7666},{"date":"2025-05-02","close":51.6923},{"date":"2025-05-05","close":51.7887},{"date":"2025-05-06","close":51.7791},{"date":"2025-05-07","close":51.5959},{"date":"2025-05-08","close":51.4223},{"date":"2025-05-09","close":51.7598},{"date":"2025-05-12","close":52.0105},{"date":"2025-05-13","close":52.0972},{"date":"2025-05-14","close":51.8851},{"date":"2025-05-15","close":52.4347},{"date":"2025-05-16","close":52.5504},{"date":"2025-05-19","close":52.9747},{"date":"2025-05-20","close":53.2254},{"date":"2025-05-21","close":52.9361},{"date":"2025-05-22","close":52.8783},{"date":"2025-05-23","close":53.0615},{"date":"2025-05-27","close":53.8039},{"date":"2025-05-28","close":53.3122},{"date":"2025-05-29","close":53.5243},{"date":"2025-05-30","close":53.5918},{"date":"2025-06-02","close":54.2089},{"date":"2025-06-03","close":53.8136},{"date":"2025-06-04","close":54.0932},{"date":"2025-06-05","close":54.0932},{"date":"2025-06-06","close":54.2668},{"date":"2025-06-09","close":54.286},{"date":"2025-06-10","close":54.4114},{"date":"2025-06-11","close":54.4018},{"date":"2025-06-12","close":54.826},{"date":"2025-06-13","close":54.1607},{"date":"2025-06-16","close":54.4307},{"date":"2025-06-17","close":53.7461},{"date":"2025-06-18","close":53.8907},{"date":"2025-06-20","close":53.4543},{"date":"2025-06-23","close":53.8625},{"date":"2025-06-24","close":54.572},{"date":"2025-06-25","close":54.2999},{"date":"2025-06-26","close":54.8927},{"date":"2025-06-27","close":55.2329},{"date":"2025-06-30","close":55.4078},{"date":"2025-07-01","close":55.369},{"date":"2025-07-02","close":55.5439},{"date":"2025-07-03","close":55.6119},{"date":"2025-07-07","close":54.9219},{"date":"2025-07-08","close":55.3204},{"date":"2025-07-09","close":55.6994},{"date":"2025-07-10","close":55.7383},{"date":"2025-07-11","close":55.2718},{"date":"2025-07-14","close":55.3398},{"date":"2025-07-15","close":54.7858},{"date":"2025-07-16","close":55.0482},{"date":"2025-07-17","close":55.1746},{"date":"2025-07-18","close":55.0482},{"date":"2025-07-21","close":55.4078},{"date":"2025-07-22","close":55.6703},{"date":"2025-07-23","close":56.856},{"date":"2025-07-24","close":56.4575},{"date":"2025-07-25","close":56.3895},{"date":"2025-07-28","close":55.5536},{"date":"2025-07-29","close":55.5385},{"date":"2025-07-30","close":55.1206},{"date":"2025-07-31","close":54.6443},{"date":"2025-08-01","close":54.4499},{"date":"2025-08-04","close":55.2081},{"date":"2025-08-05","close":55.3052},{"date":"2025-08-06","close":55.7329},{"date":"2025-08-07","close":56.1314},{"date":"2025-08-08","close":56.3939},{"date":"2025-08-11","close":56.1703},{"date":"2025-08-12","close":56.8021},{"date":"2025-08-13","close":57.0645},{"date":"2025-08-14","close":56.9673},{"date":"2025-08-15","close":57.22},{"date":"2025-08-18","close":57.1617},{"date":"2025-08-19","close":57.0937},{"date":"2025-08-20","close":57.2395},{"date":"2025-08-21","close":56.9673},{"date":"2025-08-22","close":57.8907},{"date":"2025-08-25","close":57.1714},{"date":"2025-08-26","close":57.1909},{"date":"2025-08-27","close":57.1228},{"date":"2025-08-28","close":57.3561},{"date":"2025-08-29","close":57.0645},{"date":"2025-09-02","close":56.5591},{"date":"2025-09-03","close":56.6854},{"date":"2025-09-04","close":57.0354},{"date":"2025-09-05","close":57.3075},{"date":"2025-09-08","close":57.8615},{"date":"2025-09-09","close":57.706},{"date":"2025-09-10","close":57.7449},{"date":"2025-09-11","close":58.3864},{"date":"2025-09-12","close":58.1434},{"date":"2025-09-15","close":58.61},{"date":"2025-09-16","close":58.5419},{"date":"2025-09-17","close":58.3378},{"date":"2025-09-18","close":58.5225},{"date":"2025-09-19","close":58.2566},{"date":"2025-09-22","close":58.5692},{"date":"2025-09-23","close":58.4813},{"date":"2025-09-24","close":58.0711},{"date":"2025-09-25","close":57.6804},{"date":"2025-09-26","close":58.0223},{"date":"2025-09-29","close":58.3152},{"date":"2025-09-30","close":58.5203},{"date":"2025-10-01","close":58.9598},{"date":"2025-10-02","close":59.0868},{"date":"2025-10-03","close":59.6337},{"date":"2025-10-06","close":59.7509},{"date":"2025-10-07","close":59.2333},{"date":"2025-10-08","close":59.4188},{"date":"2025-10-09","close":58.911},{"date":"2025-10-10","close":57.7976},{"date":"2025-10-13","close":58.4031},{"date":"2025-10-14","close":58.5789},{"date":"2025-10-15","close":58.9891},{"date":"2025-10-16","close":59.2431},{"date":"2025-10-17","close":59.2919},{"date":"2025-10-20","close":59.8095},{"date":"2025-10-21","close":59.2724},{"date":"2025-10-22","close":59.2919},{"date":"2025-10-23","close":59.5946},{"date":"2025-10-24","close":59.79},{"date":"2025-10-27","close":60.2295},{"date":"2025-10-28","close":60.2197},{"date":"2025-10-29","close":59.8779},{"date":"2025-10-30","close":59.6044},{"date":"2025-10-31","close":59.5556},{"date":"2025-11-03","close":59.7021},{"date":"2025-11-04","close":58.911},{"date":"2025-11-05","close":59.2821},{"date":"2025-11-06","close":59.0087},{"date":"2025-11-07","close":59.1942},{"date":"2025-11-10","close":59.9169},{"date":"2025-11-11","close":60.2881},{"date":"2025-11-12","close":60.6787},{"date":"2025-11-13","close":59.9658},{"date":"2025-11-14","close":59.8876},{"date":"2025-11-17","close":59.1161},{"date":"2025-11-18","close":58.5106},{"date":"2025-11-19","close":58.3152},{"date":"2025-11-20","close":57.5242},{"date":"2025-11-21","close":58.3738},{"date":"2025-11-24","close":58.6571},{"date":"2025-11-25","close":59.2138},{"date":"2025-11-26","close":59.8486},{"date":"2025-11-28","close":60.1318},{"date":"2025-12-01","close":59.829},{"date":"2025-12-02","close":60.0244},{"date":"2025-12-03","close":60.3467},{"date":"2025-12-04","close":60.5029},{"date":"2025-12-05","close":60.5908},{"date":"2025-12-08","close":60.4639},{"date":"2025-12-09","close":60.3955},{"date":"2025-12-10","close":61.0791},{"date":"2025-12-11","close":61.3331},{"date":"2025-12-12","close":61.0205},{"date":"2025-12-15","close":61.3721},{"date":"2025-12-16","close":61.001},{"date":"2025-12-17","close":60.5713},{"date":"2025-12-18","close":61.0498},{"date":"2025-12-19","close":61.4112},{"date":"2025-12-22","close":61.6992},{"date":"2025-12-23","close":62.1063},{"date":"2025-12-24","close":62.2454},{"date":"2025-12-26","close":62.3745},{"date":"2025-12-29","close":62.2851},{"date":"2025-12-30","close":62.3546},{"date":"2025-12-31","close":62.0368},{"date":"2026-01-02","close":62.7618},{"date":"2026-01-05","close":63.5066},{"date":"2026-01-06","close":63.6952},{"date":"2026-01-07","close":63.437},{"date":"2026-01-08","close":63.4966},{"date":"2026-01-09","close":64.0825},{"date":"2026-01-12","close":64.4698},{"date":"2026-01-13","close":64.1123},{"date":"2026-01-14","close":64.4202},{"date":"2026-01-15","close":64.5096},{"date":"2026-01-16","close":64.6883},{"date":"2026-01-20","close":63.8243},{"date":"2026-01-21","close":64.5592},{"date":"2026-01-22","close":64.9068},{"date":"2026-01-23","close":65.3239},{"date":"2026-01-26","close":65.6218},{"date":"2026-01-27","close":66.6943},{"date":"2026-01-28","close":66.2574},{"date":"2026-01-29","close":66.6049},{"date":"2026-01-30","close":65.741},{"date":"2026-02-02","close":65.9992},{"date":"2026-02-03","close":66.2574},{"date":"2026-02-04","close":66.3368},{"date":"2026-02-05","close":65.443},{"date":"2026-02-06","close":66.9028},{"date":"2026-02-09","close":67.8959},{"date":"2026-02-10","close":68.0647},{"date":"2026-02-11","close":68.5712},{"date":"2026-02-12","close":68.025},{"date":"2026-02-13","close":68.2832},{"date":"2026-02-17","close":68.1045},{"date":"2026-02-18","close":68.3329},{"date":"2026-02-19","close":68.313},{"date":"2026-02-20","close":69.0379},{"date":"2026-02-23","close":68.7003},{"date":"2026-02-24","close":68.9784},{"date":"2026-02-25","close":69.7728},{"date":"2026-02-26","close":69.8225},{"date":"2026-02-27","close":69.7529},{"date":"2026-03-02","close":68.5315},{"date":"2026-03-03","close":66.1481},{"date":"2026-03-04","close":66.9128},{"date":"2026-03-05","close":65.3338},{"date":"2026-03-06","close":64.8273},{"date":"2026-03-09","close":65.453},{"date":"2026-03-10","close":65.5126},{"date":"2026-03-11","close":65.4033},{"date":"2026-03-12","close":64.1223},{"date":"2026-03-13","close":63.3775},{"date":"2026-03-16","close":64.738},{"date":"2026-03-17","close":64.9564},{"date":"2026-03-18","close":63.8343},{"date":"2026-03-19","close":63.7151},{"date":"2026-03-20","close":61.7181},{"date":"2026-03-23","close":63.3296},{"date":"2026-03-24","close":62.8223},{"date":"2026-03-25","close":63.638},{"date":"2026-03-26","close":62.1558},{"date":"2026-03-27","close":61.728},{"date":"2026-03-30","close":61.7081},{"date":"2026-03-31","close":63.7475},{"date":"2026-04-01","close":64.802},{"date":"2026-04-02","close":64.3046},{"date":"2026-04-06","close":64.7821},{"date":"2026-04-07","close":64.7522},{"date":"2026-04-08","close":67.4681},{"date":"2026-04-09","close":67.1995},{"date":"2026-04-10","close":67.3885},{"date":"2026-04-13","close":67.856},{"date":"2026-04-14","close":68.5325},{"date":"2026-04-15","close":68.3435},{"date":"2026-04-16","close":68.2739},{"date":"2026-04-17","close":69.2687},{"date":"2026-04-20","close":68.9702},{"date":"2026-04-21","close":67.4681},{"date":"2026-04-22","close":67.9953},{"date":"2026-04-23","close":67.3387},{"date":"2026-04-24","close":67.7864},{"date":"2026-04-27","close":67.7168},{"date":"2026-04-28","close":67.3785},{"date":"2026-04-29","close":66.7319},{"date":"2026-04-30","close":68.443},{"date":"2026-05-01","close":68.3634},{"date":"2026-05-04","close":67.5576},{"date":"2026-05-05","close":68.622},{"date":"2026-05-06","close":70.5022},{"date":"2026-05-07","close":69.3085},{"date":"2026-05-08","close":70.4624},{"date":"2026-05-11","close":70.4525},{"date":"2026-05-12","close":69.6069},{"date":"2026-05-13","close":70.2635},{"date":"2026-05-14","close":70.1938},{"date":"2026-05-15","close":68.7215},{"date":"2026-05-18","close":69.1592},{"date":"2026-05-19","close":68.632},{"date":"2026-05-20","close":69.8357},{"date":"2026-05-21","close":70.3232},{"date":"2026-05-22","close":70.0944},{"date":"2026-05-26","close":71.4075},{"date":"2026-05-27","close":71.0394},{"date":"2026-05-28","close":71.2881},{"date":"2026-05-29","close":71.3976},{"date":"2026-06-01","close":71.497},{"date":"2026-06-02","close":71.9447},{"date":"2026-06-03","close":71.2981},{"date":"2026-06-04","close":71.4672},{"date":"2026-06-05","close":68.8111},{"date":"2026-06-08","close":69.4975},{"date":"2026-06-09","close":69.4776},{"date":"2026-06-10","close":68.4529},{"date":"2026-06-11","close":70.9399},{"date":"2026-06-12","close":71.1787},{"date":"2026-06-15","close":72.0143},{"date":"2026-06-16","close":71.9447},{"date":"2026-06-17","close":71.6264},{"date":"2026-06-18","close":72.31},{"date":"2026-06-22","close":72.39},{"date":"2026-06-23","close":70.17},{"date":"2026-06-24","close":70.28},{"date":"2026-06-25","close":71.16},{"date":"2026-06-26","close":70.56},{"date":"2026-06-29","close":70.92},{"date":"2026-06-30","close":71.25},{"date":"2026-07-01","close":70.36},{"date":"2026-07-02","close":70.81},{"date":"2026-07-06","close":71.89},{"date":"2026-07-07","close":70.78},{"date":"2026-07-08","close":70.34},{"date":"2026-07-09","close":70.73},{"date":"2026-07-10","close":70.99},{"date":"2026-07-13","close":69.76},{"date":"2026-07-14","close":70.6},{"date":"2026-07-15","close":70.82},{"date":"2026-07-16","close":70.03},{"date":"2026-07-17","close":69.7},{"date":"2026-07-20","close":69.23},{"date":"2026-07-21","close":70.47},{"date":"2026-07-22","close":70.49},{"date":"2026-07-23","close":69.78},{"date":"2026-07-24","close":69.71},{"date":"2026-07-27","close":70.0},{"date":"2026-07-28","close":69.6},{"date":"2026-07-29","close":68.95},{"date":"2026-07-30","close":71.09},{"date":"2026-07-31","close":70.62},{"date":"2026-08-03","close":71.04},{"date":"2026-08-04","close":72.22},{"date":"2026-08-05","close":72.35},{"date":"2026-08-06","close":72.12},{"date":"2026-08-07","close":72.89},{"date":"2026-08-10","close":72.5},{"date":"2026-08-11","close":72.69},{"date":"2026-08-12","close":73.3},{"date":"2026-08-13","close":73.54},{"date":"2026-08-14","close":73.58},{"date":"2026-08-17","close":73.69},{"date":"2026-08-18","close":72.39},{"date":"2026-08-19","close":72.83},{"date":"2026-08-20","close":72.84},{"date":"2026-08-21","close":73.42},{"date":"2026-08-24","close":73.06},{"date":"2026-08-25","close":73.79},{"date":"2026-08-26","close":73.45},{"date":"2026-08-27","close":73.42},{"date":"2026-08-28","close":73.06},{"date":"2026-08-31","close":72.92},{"date":"2026-09-01","close":72.11},{"date":"2026-09-02","close":72.59},{"date":"2026-09-03","close":73.44},{"date":"2026-09-04","close":73.76},{"date":"2026-09-08","close":73.45},{"date":"2026-09-09","close":72.82},{"date":"2026-09-10","close":71.92},{"date":"2026-09-11","close":72.69},{"date":"2026-09-14","close":71.72},{"date":"2026-09-15","close":71.53},{"date":"2026-09-16","close":71.26},{"date":"2026-09-17","close":72.15},{"date":"2026-09-18","close":71.38},{"date":"2026-09-21","close":72.3},{"date":"2026-09-22","close":72.71},{"date":"2026-09-23","close":71.42},{"date":"2026-09-24","close":71.05},{"date":"2026-09-25","close":71.84},{"date":"2026-09-28","close":71.31},{"date":"2026-09-29","close":71.18},{"date":"2026-09-30","close":70.61},{"date":"2026-10-01","close":70.21},{"date":"2026-10-02","close":71.13},{"date":"2026-10-05","close":71.13},{"date":"2026-10-06","close":71.11},{"date":"2026-10-07","close":70.26},{"date":"2026-10-08","close":69.86},{"date":"2026-10-09","close":70.35},{"date":"2026-10-12","close":69.95},{"date":"2026-10-13","close":70.06},{"date":"2026-10-14","close":69.3},{"date":"2026-10-15","close":69.66},{"date":"2026-10-16","close":69.49},{"date":"2026-10-19","close":69.36},{"date":"2026-10-20","close":69.78},{"date":"2026-10-21","close":70.12},{"date":"2026-10-22","close":69.26},{"date":"2026-10-23","close":69.035}],"chart_data":[{"date":"2024-10-23","open":47.79,"high":47.91,"low":47.52,"close":47.74,"volume":5952274,"rsi_14":31.73,"sma_20":51.91,"sma_60":51.24,"sma_120":50.78},{"date":"2024-10-24","open":48.04,"high":48.05,"low":47.69,"close":47.91,"volume":10057892,"rsi_14":29.28,"sma_20":51.78,"sma_60":51.23,"sma_120":50.79},{"date":"2024-10-25","open":47.99,"high":48.09,"low":47.65,"close":47.76,"volume":6463326,"rsi_14":30.37,"sma_20":51.66,"sma_60":51.25,"sma_120":50.8},{"date":"2024-10-28","open":47.93,"high":48.19,"low":47.91,"close":48.11,"volume":6096627,"rsi_14":37.83,"sma_20":51.56,"sma_60":51.29,"sma_120":50.81},{"date":"2024-10-29","open":47.99,"high":48.11,"low":47.88,"close":47.95,"volume":10640422,"rsi_14":35.88,"sma_20":51.47,"sma_60":51.34,"sma_120":50.81},{"date":"2024-10-30","open":47.65,"high":47.95,"low":47.61,"close":47.72,"volume":6885132,"rsi_14":34.47,"sma_20":51.38,"sma_60":51.38,"sma_120":50.81},{"date":"2024-10-31","open":47.5,"high":47.53,"low":47.0,"close":47.38,"volume":11686372,"rsi_14":27.45,"sma_20":51.29,"sma_60":51.42,"sma_120":50.81},{"date":"2024-11-01","open":47.65,"high":47.75,"low":47.42,"close":47.48,"volume":8733520,"rsi_14":27.45,"sma_20":51.19,"sma_60":51.44,"sma_120":50.81},{"date":"2024-11-04","open":47.75,"high":47.9,"low":47.5,"close":47.55,"volume":11765413,"rsi_14":34.66,"sma_20":51.11,"sma_60":51.47,"sma_120":50.81},{"date":"2024-11-05","open":47.65,"high":48.06,"low":47.65,"close":48.05,"volume":9292367,"rsi_14":40.26,"sma_20":51.06,"sma_60":51.5,"sma_120":50.8},{"date":"2024-11-06","open":47.37,"high":47.45,"low":46.99,"close":47.43,"volume":9072611,"rsi_14":34.6,"sma_20":50.98,"sma_60":51.51,"sma_120":50.8},{"date":"2024-11-07","open":47.94,"high":48.21,"low":47.88,"close":48.15,"volume":12732527,"rsi_14":40.81,"sma_20":50.94,"sma_60":51.52,"sma_120":50.79},{"date":"2024-11-08","open":47.64,"high":47.66,"low":47.28,"close":47.52,"volume":9223896,"rsi_14":40.16,"sma_20":50.85,"sma_60":51.52,"sma_120":50.79},{"date":"2024-11-11","open":47.61,"high":47.66,"low":47.45,"close":47.5,"volume":7435641,"rsi_14":42.17,"sma_20":50.76,"sma_60":51.51,"sma_120":50.78},{"date":"2024-11-12","open":47.09,"high":47.11,"low":46.48,"close":46.72,"volume":20244725,"rsi_14":39.45,"sma_20":50.66,"sma_60":51.48,"sma_120":50.77},{"date":"2024-11-13","open":46.58,"high":46.58,"low":46.18,"close":46.46,"volume":11300986,"rsi_14":35.25,"sma_20":50.54,"sma_60":51.44,"sma_120":50.76},{"date":"2024-11-14","open":46.75,"high":46.81,"low":46.44,"close":46.5,"volume":11520494,"rsi_14":36.86,"sma_20":50.42,"sma_60":51.4,"sma_120":50.75},{"date":"2024-11-15","open":46.49,"high":46.49,"low":46.25,"close":46.36,"volume":10970705,"rsi_14":31.01,"sma_20":50.28,"sma_60":51.36,"sma_120":50.73},{"date":"2024-11-18","open":46.38,"high":46.76,"low":46.34,"close":46.68,"volume":12142387,"rsi_14":36.58,"sma_20":50.19,"sma_60":51.31,"sma_120":50.73},{"date":"2024-11-19","open":46.32,"high":46.7,"low":46.25,"close":46.62,"volume":10521697,"rsi_14":38.02,"sma_20":50.1,"sma_60":51.26,"sma_120":50.72},{"date":"2024-11-20","open":46.42,"high":46.49,"low":46.18,"close":46.49,"volume":9005813,"rsi_14":39.83,"sma_20":50.04,"sma_60":51.21,"sma_120":50.71},{"date":"2024-11-21","open":46.49,"high":46.65,"low":46.32,"close":46.6,"volume":12278549,"rsi_14":39.96,"sma_20":49.97,"sma_60":51.16,"sma_120":50.7},{"date":"2024-11-22","open":46.58,"high":46.86,"low":46.52,"close":46.81,"volume":8174781,"rsi_14":41.84,"sma_20":49.92,"sma_60":51.12,"sma_120":50.69},{"date":"2024-11-25","open":47.14,"high":47.2,"low":46.88,"close":47.04,"volume":9054442,"rsi_14":38.08,"sma_20":49.86,"sma_60":51.07,"sma_120":50.68},{"date":"2024-11-26","open":46.87,"high":46.9,"low":46.61,"close":46.75,"volume":8338986,"rsi_14":41.3,"sma_20":49.8,"sma_60":51.04,"sma_120":50.66},{"date":"2024-11-27","open":46.94,"high":47.08,"low":46.85,"close":47.0,"volume":8229887,"rsi_14":33.24,"sma_20":49.76,"sma_60":51.01,"sma_120":50.65},{"date":"2024-11-29","open":47.14,"high":47.58,"low":47.11,"close":47.56,"volume":5490898,"rsi_14":50.7,"sma_20":49.77,"sma_60":50.99,"sma_120":50.65},{"date":"2024-12-02","open":47.58,"high":47.72,"low":47.28,"close":47.61,"volume":9293043,"rsi_14":51.67,"sma_20":49.78,"sma_60":50.99,"sma_120":50.65},{"date":"2024-12-03","open":47.78,"high":47.93,"low":47.6,"close":47.81,"volume":10515398,"rsi_14":69.23,"sma_20":49.79,"sma_60":50.99,"sma_120":50.65},{"date":"2024-12-04","open":47.87,"high":47.94,"low":47.76,"close":47.82,"volume":8881849,"rsi_14":76.47,"sma_20":49.78,"sma_60":50.99,"sma_120":50.66},{"date":"2024-12-05","open":48.03,"high":48.13,"low":47.95,"close":48.04,"volume":9564044,"rsi_14":78.01,"sma_20":49.81,"sma_60":50.98,"sma_120":50.67},{"date":"2024-12-06","open":48.18,"high":48.19,"low":47.89,"close":47.97,"volume":6816180,"rsi_14":79.93,"sma_20":49.8,"sma_60":50.97,"sma_120":50.68},{"date":"2024-12-09","open":48.19,"high":48.26,"low":47.86,"close":47.86,"volume":8655573,"rsi_14":73.76,"sma_20":49.82,"sma_60":50.95,"sma_120":50.68},{"date":"2024-12-10","open":47.76,"high":47.82,"low":47.5,"close":47.51,"volume":8814060,"rsi_14":65.99,"sma_20":49.82,"sma_60":50.92,"sma_120":50.69},{"date":"2024-12-11","open":47.8,"high":47.9,"low":47.67,"close":47.85,"volume":10432048,"rsi_14":72.78,"sma_20":49.88,"sma_60":50.9,"sma_120":50.7},{"date":"2024-12-12","open":47.6,"high":47.77,"low":47.37,"close":47.39,"volume":10216518,"rsi_14":61.76,"sma_20":49.93,"sma_60":50.88,"sma_120":50.7},{"date":"2024-12-13","open":47.44,"high":47.47,"low":47.15,"close":47.26,"volume":10514821,"rsi_14":56.98,"sma_20":49.97,"sma_60":50.84,"sma_120":50.71},{"date":"2024-12-16","open":47.1,"high":47.26,"low":47.01,"close":47.06,"volume":27011340,"rsi_14":50.44,"sma_20":50.01,"sma_60":50.8,"sma_120":50.71},{"date":"2024-12-17","open":46.99,"high":47.1,"low":46.89,"close":46.95,"volume":11807538,"rsi_14":53.25,"sma_20":50.02,"sma_60":50.76,"sma_120":50.71},{"date":"2024-12-18","open":46.98,"high":47.04,"low":45.74,"close":45.79,"volume":12065612,"rsi_14":34.76,"sma_20":49.98,"sma_60":50.69,"sma_120":50.71},{"date":"2024-12-19","open":46.0,"high":46.06,"low":45.65,"close":45.67,"volume":21518753,"rsi_14":23.12,"sma_20":49.93,"sma_60":50.63,"sma_120":50.7},{"date":"2024-12-20","open":45.24,"high":46.01,"low":45.19,"close":45.66,"volume":21039182,"rsi_14":18.41,"sma_20":49.85,"sma_60":50.53,"sma_120":50.68},{"date":"2024-12-23","open":45.71,"high":45.97,"low":45.54,"close":45.93,"volume":23194456,"rsi_14":19.69,"sma_20":49.76,"sma_60":50.45,"sma_120":50.66},{"date":"2024-12-24","open":46.17,"high":46.17,"low":45.83,"close":46.11,"volume":12487528,"rsi_14":22.8,"sma_20":49.68,"sma_60":50.37,"sma_120":50.64},{"date":"2024-12-26","open":46.22,"high":46.35,"low":46.09,"close":46.29,"volume":15281651,"rsi_14":22.13,"sma_20":49.62,"sma_60":50.3,"sma_120":50.62},{"date":"2024-12-27","open":46.17,"high":46.29,"low":46.01,"close":46.18,"volume":22394068,"rsi_14":21.89,"sma_20":49.54,"sma_60":50.23,"sma_120":50.61},{"date":"2024-12-30","open":45.95,"high":46.07,"low":45.68,"close":45.89,"volume":17423504,"rsi_14":21.07,"sma_20":49.41,"sma_60":50.16,"sma_120":50.58},{"date":"2024-12-31","open":46.05,"high":46.13,"low":45.79,"close":45.9,"volume":14787411,"rsi_14":22.99,"sma_20":49.29,"sma_60":50.09,"sma_120":50.56},{"date":"2025-01-02","open":46.01,"high":46.1,"low":45.65,"close":45.8,"volume":13721606,"rsi_14":15.88,"sma_20":49.15,"sma_60":50.02,"sma_120":50.52},{"date":"2025-01-03","open":46.01,"high":46.1,"low":45.82,"close":46.07,"volume":13622417,"rsi_14":23.69,"sma_20":49.02,"sma_60":49.95,"sma_120":50.5},{"date":"2025-01-06","open":46.53,"high":46.81,"low":46.45,"close":46.52,"volume":11852478,"rsi_14":32.64,"sma_20":48.9,"sma_60":49.9,"sma_120":50.47},{"date":"2025-01-07","open":46.83,"high":46.89,"low":46.29,"close":46.37,"volume":11744771,"rsi_14":33.02,"sma_20":48.78,"sma_60":49.84,"sma_120":50.45},{"date":"2025-01-08","open":46.15,"high":46.38,"low":46.0,"close":46.31,"volume":10278264,"rsi_14":33.49,"sma_20":48.66,"sma_60":49.78,"sma_120":50.43},{"date":"2025-01-10","open":46.06,"high":46.06,"low":45.51,"close":45.62,"volume":14645524,"rsi_14":38.07,"sma_20":48.53,"sma_60":49.7,"sma_120":50.41},{"date":"2025-01-13","open":45.23,"high":45.5,"low":45.15,"close":45.49,"volume":13679741,"rsi_14":37.97,"sma_20":48.37,"sma_60":49.64,"sma_120":50.38},{"date":"2025-01-14","open":45.63,"high":45.74,"low":45.44,"close":45.67,"volume":16618877,"rsi_14":50.16,"sma_20":48.24,"sma_60":49.57,"sma_120":50.35},{"date":"2025-01-15","open":46.32,"high":46.36,"low":46.06,"close":46.23,"volume":9213467,"rsi_14":54.57,"sma_20":48.15,"sma_60":49.51,"sma_120":50.34},{"date":"2025-01-16","open":46.32,"high":46.54,"low":46.2,"close":46.39,"volume":20460240,"rsi_14":54.18,"sma_20":48.08,"sma_60":49.45,"sma_120":50.33},{"date":"2025-01-17","open":46.62,"high":46.85,"low":46.55,"close":46.62,"volume":8939479,"rsi_14":54.83,"sma_20":48.02,"sma_60":49.41,"sma_120":50.31},{"date":"2025-01-21","open":47.23,"high":47.53,"low":47.16,"close":47.52,"volume":17207922,"rsi_14":66.13,"sma_20":48.08,"sma_60":49.39,"sma_120":50.31},{"date":"2025-01-22","open":47.64,"high":47.64,"low":47.41,"close":47.41,"volume":7315870,"rsi_14":69.16,"sma_20":48.13,"sma_60":49.37,"sma_120":50.3},{"date":"2025-01-23","open":47.49,"high":47.77,"low":47.43,"close":47.74,"volume":9510292,"rsi_14":71.43,"sma_20":48.24,"sma_60":49.35,"sma_120":50.29},{"date":"2025-01-24","open":47.95,"high":48.15,"low":47.92,"close":48.01,"volume":8032755,"rsi_14":74.68,"sma_20":48.35,"sma_60":49.34,"sma_120":50.3},{"date":"2025-01-27","open":47.75,"high":47.94,"low":47.73,"close":47.92,"volume":17764603,"rsi_14":71.59,"sma_20":48.44,"sma_60":49.33,"sma_120":50.31},{"date":"2025-01-28","open":47.86,"high":47.91,"low":47.62,"close":47.87,"volume":8915275,"rsi_14":67.41,"sma_20":48.53,"sma_60":49.31,"sma_120":50.33},{"date":"2025-01-29","open":47.89,"high":48.01,"low":47.71,"close":47.87,"volume":9510807,"rsi_14":70.18,"sma_20":48.62,"sma_60":49.3,"sma_120":50.34},{"date":"2025-01-30","open":48.32,"high":48.61,"low":48.16,"close":48.39,"volume":12208812,"rsi_14":74.83,"sma_20":48.75,"sma_60":49.31,"sma_120":50.37},{"date":"2025-01-31","open":48.32,"high":48.53,"low":47.88,"close":47.93,"volume":14215922,"rsi_14":79.18,"sma_20":48.85,"sma_60":49.31,"sma_120":50.38},{"date":"2025-02-03","open":47.04,"high":47.62,"low":46.91,"close":47.34,"volume":14541997,"rsi_14":70.78,"sma_20":48.93,"sma_60":49.29,"sma_120":50.38},{"date":"2025-02-04","open":47.62,"high":47.99,"low":47.61,"close":47.91,"volume":8354520,"rsi_14":73.21,"sma_20":49.03,"sma_60":49.27,"sma_120":50.39},{"date":"2025-02-05","open":48.19,"high":48.44,"low":48.12,"close":48.37,"volume":11821880,"rsi_14":72.62,"sma_20":49.12,"sma_60":49.28,"sma_120":50.39},{"date":"2025-02-06","open":48.52,"high":48.7,"low":48.47,"close":48.57,"volume":9964635,"rsi_14":72.89,"sma_20":49.24,"sma_60":49.27,"sma_120":50.4},{"date":"2025-02-07","open":48.58,"high":48.68,"low":48.08,"close":48.19,"volume":13414483,"rsi_14":65.95,"sma_20":49.34,"sma_60":49.27,"sma_120":50.4},{"date":"2025-02-10","open":48.41,"high":48.54,"low":48.38,"close":48.5,"volume":7178407,"rsi_14":61.28,"sma_20":49.49,"sma_60":49.28,"sma_120":50.39},{"date":"2025-02-11","open":48.41,"high":48.75,"low":48.39,"close":48.69,"volume":7684769,"rsi_14":64.43,"sma_20":49.65,"sma_60":49.3,"sma_120":50.39},{"date":"2025-02-12","open":48.33,"high":48.91,"low":48.26,"close":48.79,"volume":10303797,"rsi_14":62.47,"sma_20":49.82,"sma_60":49.33,"sma_120":50.38},{"date":"2025-02-13","open":48.99,"high":49.43,"low":48.97,"close":49.42,"volume":10109405,"rsi_14":65.47,"sma_20":49.98,"sma_60":49.37,"sma_120":50.38},{"date":"2025-02-14","open":49.66,"high":49.72,"low":49.43,"close":49.44,"volume":8276960,"rsi_14":66.88,"sma_20":50.14,"sma_60":49.41,"sma_120":50.38},{"date":"2025-02-18","open":49.74,"high":49.81,"low":49.64,"close":49.77,"volume":10253460,"rsi_14":69.88,"sma_20":50.31,"sma_60":49.45,"sma_120":50.38},{"date":"2025-02-19","open":49.33,"high":49.43,"low":49.17,"close":49.34,"volume":7659593,"rsi_14":64.09,"sma_20":50.4,"sma_60":49.49,"sma_120":50.37},{"date":"2025-02-20","open":49.47,"high":49.58,"low":49.3,"close":49.53,"volume":6989767,"rsi_14":61.69,"sma_20":50.51,"sma_60":49.53,"sma_120":50.37},{"date":"2025-02-21","open":49.59,"high":49.59,"low":49.08,"close":49.18,"volume":8430502,"rsi_14":63.05,"sma_20":50.59,"sma_60":49.56,"sma_120":50.36},{"date":"2025-02-24","open":49.35,"high":49.44,"low":49.03,"close":49.13,"volume":12449098,"rsi_14":71.2,"sma_20":50.65,"sma_60":49.59,"sma_120":50.35},{"date":"2025-02-25","open":49.66,"high":49.67,"low":49.26,"close":49.49,"volume":10265080,"rsi_14":69.62,"sma_20":50.73,"sma_60":49.62,"sma_120":50.34},{"date":"2025-02-26","open":49.63,"high":49.94,"low":49.46,"close":49.56,"volume":13514585,"rsi_14":66.4,"sma_20":50.81,"sma_60":49.65,"sma_120":50.35},{"date":"2025-02-27","open":49.39,"high":49.43,"low":48.95,"close":48.98,"volume":12252344,"rsi_14":55.02,"sma_20":50.87,"sma_60":49.68,"sma_120":50.34},{"date":"2025-02-28","open":48.83,"high":49.04,"low":48.55,"close":49.02,"volume":13025329,"rsi_14":61.26,"sma_20":50.9,"sma_60":49.69,"sma_120":50.34},{"date":"2025-03-03","open":49.89,"high":50.0,"low":49.11,"close":49.38,"volume":13699045,"rsi_14":61.86,"sma_20":50.98,"sma_60":49.71,"sma_120":50.35},{"date":"2025-03-04","open":48.99,"high":49.76,"low":48.55,"close":49.25,"volume":14522927,"rsi_14":57.59,"sma_20":51.08,"sma_60":49.72,"sma_120":50.35},{"date":"2025-03-05","open":49.89,"high":50.51,"low":49.89,"close":50.41,"volume":18658442,"rsi_14":67.14,"sma_20":51.21,"sma_60":49.75,"sma_120":50.37},{"date":"2025-03-06","open":50.12,"high":50.5,"low":49.89,"close":49.94,"volume":21122939,"rsi_14":55.67,"sma_20":51.29,"sma_60":49.77,"sma_120":50.38},{"date":"2025-03-07","open":50.01,"high":50.51,"low":49.9,"close":50.47,"volume":12723905,"rsi_14":60.11,"sma_20":51.39,"sma_60":49.8,"sma_120":50.39},{"date":"2025-03-10","open":49.7,"high":49.82,"low":48.97,"close":49.3,"volume":14212345,"rsi_14":46.02,"sma_20":51.45,"sma_60":49.82,"sma_120":50.38},{"date":"2025-03-11","open":49.39,"high":49.43,"low":48.8,"close":49.17,"volume":16649241,"rsi_14":48.46,"sma_20":51.48,"sma_60":49.83,"sma_120":50.38},{"date":"2025-03-12","open":49.54,"high":49.67,"low":49.19,"close":49.53,"volume":12650707,"rsi_14":50.0,"sma_20":51.53,"sma_60":49.85,"sma_120":50.38},{"date":"2025-03-13","open":49.29,"high":49.41,"low":49.03,"close":49.16,"volume":13256180,"rsi_14":49.83,"sma_20":51.55,"sma_60":49.87,"sma_120":50.37},{"date":"2025-03-14","open":49.58,"high":50.12,"low":49.58,"close":50.1,"volume":14118964,"rsi_14":57.25,"sma_20":51.58,"sma_60":49.9,"sma_120":50.37},{"date":"2025-03-17","open":50.25,"high":50.76,"low":50.22,"close":50.7,"volume":15984990,"rsi_14":58.73,"sma_20":51.65,"sma_60":49.96,"sma_120":50.38},{"date":"2025-03-18","open":50.62,"high":50.71,"low":50.36,"close":50.63,"volume":11004080,"rsi_14":57.7,"sma_20":51.69,"sma_60":50.01,"sma_120":50.38},{"date":"2025-03-19","open":50.53,"high":51.01,"low":50.48,"close":50.86,"volume":13407681,"rsi_14":64.33,"sma_20":51.77,"sma_60":50.08,"sma_120":50.39},{"date":"2025-03-20","open":50.17,"high":50.51,"low":50.13,"close":50.47,"volume":8143200,"rsi_14":60.47,"sma_20":51.82,"sma_60":50.15,"sma_120":50.39},{"date":"2025-03-21","open":50.15,"high":50.26,"low":49.99,"close":50.19,"volume":8198396,"rsi_14":54.08,"sma_20":51.86,"sma_60":50.23,"sma_120":50.38},{"date":"2025-03-24","open":50.17,"high":50.33,"low":50.07,"close":50.26,"volume":10202103,"rsi_14":55.56,"sma_20":51.91,"sma_60":50.3,"sma_120":50.37},{"date":"2025-03-25","open":50.58,"high":50.63,"low":50.4,"close":50.53,"volume":10177483,"rsi_14":49.06,"sma_20":51.95,"sma_60":50.37,"sma_120":50.37},{"date":"2025-03-26","open":50.25,"high":50.34,"low":49.82,"close":49.92,"volume":15043061,"rsi_14":48.0,"sma_20":51.95,"sma_60":50.43,"sma_120":50.36},{"date":"2025-03-27","open":49.86,"high":50.1,"low":49.78,"close":49.98,"volume":11063961,"rsi_14":43.76,"sma_20":51.99,"sma_60":50.49,"sma_120":50.36},{"date":"2025-03-28","open":49.77,"high":49.78,"low":49.35,"close":49.41,"volume":11998596,"rsi_14":48.79,"sma_20":52.0,"sma_60":50.55,"sma_120":50.35},{"date":"2025-03-31","open":48.76,"high":49.16,"low":48.55,"close":49.01,"volume":18049265,"rsi_14":46.47,"sma_20":51.97,"sma_60":50.6,"sma_120":50.34},{"date":"2025-04-01","open":49.12,"high":49.33,"low":48.82,"close":49.19,"volume":13168541,"rsi_14":44.51,"sma_20":51.96,"sma_60":50.66,"sma_120":50.34},{"date":"2025-04-02","open":48.79,"high":49.35,"low":48.72,"close":49.32,"volume":11739179,"rsi_14":49.33,"sma_20":51.89,"sma_60":50.71,"sma_120":50.33},{"date":"2025-04-03","open":48.83,"high":48.95,"low":48.2,"close":48.29,"volume":17045581,"rsi_14":30.0,"sma_20":51.79,"sma_60":50.74,"sma_120":50.32},{"date":"2025-04-04","open":46.49,"high":46.63,"low":45.15,"close":45.23,"volume":36603376,"rsi_14":12.36,"sma_20":51.51,"sma_60":50.71,"sma_120":50.28},{"date":"2025-04-07","open":43.85,"high":45.85,"low":43.54,"close":44.25,"volume":51925415,"rsi_14":11.02,"sma_20":51.23,"sma_60":50.67,"sma_120":50.23},{"date":"2025-04-08","open":45.82,"high":45.82,"low":43.53,"close":44.02,"volume":36120626,"rsi_14":8.3,"sma_20":50.95,"sma_60":50.64,"sma_120":50.17},{"date":"2025-04-09","open":44.08,"high":47.46,"low":43.83,"close":47.31,"volume":33572594,"rsi_14":35.08,"sma_20":50.83,"sma_60":50.67,"sma_120":50.15},{"date":"2025-04-10","open":46.53,"high":46.64,"low":45.35,"close":46.37,"volume":27617335,"rsi_14":33.82,"sma_20":50.67,"sma_60":50.68,"sma_120":50.12},{"date":"2025-04-11","open":46.7,"high":47.73,"low":46.59,"close":47.64,"volume":17136390,"rsi_14":39.96,"sma_20":50.53,"sma_60":50.7,"sma_120":50.11},{"date":"2025-04-14","open":47.99,"high":48.4,"low":47.77,"close":48.19,"volume":9952854,"rsi_14":41.22,"sma_20":50.39,"sma_60":50.73,"sma_120":50.09},{"date":"2025-04-15","open":48.41,"high":48.76,"low":48.41,"close":48.52,"volume":8984311,"rsi_14":44.63,"sma_20":50.27,"sma_60":50.76,"sma_120":50.08},{"date":"2025-04-16","open":48.58,"high":48.88,"low":48.21,"close":48.41,"volume":9296832,"rsi_14":44.02,"sma_20":50.13,"sma_60":50.77,"sma_120":50.08},{"date":"2025-04-17","open":48.76,"high":49.2,"low":48.75,"close":48.93,"volume":9870865,"rsi_14":48.18,"sma_20":50.04,"sma_60":50.79,"sma_120":50.08},{"date":"2025-04-21","open":49.16,"high":49.3,"low":48.38,"close":48.7,"volume":13408447,"rsi_14":48.8,"sma_20":49.96,"sma_60":50.8,"sma_120":50.08},{"date":"2025-04-22","open":49.39,"high":49.87,"low":49.31,"close":49.66,"volume":15400306,"rsi_14":51.73,"sma_20":49.93,"sma_60":50.83,"sma_120":50.09},{"date":"2025-04-23","open":50.11,"high":50.41,"low":49.67,"close":49.8,"volume":10911134,"rsi_14":51.77,"sma_20":49.89,"sma_60":50.86,"sma_120":50.09},{"date":"2025-04-24","open":50.04,"high":50.45,"low":49.92,"close":50.44,"volume":8252264,"rsi_14":58.12,"sma_20":49.92,"sma_60":50.9,"sma_120":50.11},{"date":"2025-04-25","open":50.36,"high":50.58,"low":50.21,"close":50.55,"volume":7631901,"rsi_14":75.84,"sma_20":49.95,"sma_60":50.94,"sma_120":50.12},{"date":"2025-04-28","open":50.62,"high":50.94,"low":50.58,"close":50.9,"volume":18105021,"rsi_14":84.43,"sma_20":50.03,"sma_60":50.98,"sma_120":50.14},{"date":"2025-04-29","open":50.92,"high":51.13,"low":50.86,"close":51.06,"volume":11431102,"rsi_14":86.72,"sma_20":50.13,"sma_60":51.03,"sma_120":50.17},{"date":"2025-04-30","open":50.71,"high":51.1,"low":50.42,"close":50.98,"volume":10984884,"rsi_14":78.82,"sma_20":50.23,"sma_60":51.09,"sma_120":50.19},{"date":"2025-05-01","open":51.15,"high":51.18,"low":50.7,"close":50.77,"volume":9317973,"rsi_14":88.91,"sma_20":50.3,"sma_60":51.13,"sma_120":50.2},{"date":"2025-05-02","open":51.62,"high":51.84,"low":51.55,"close":51.69,"volume":9884449,"rsi_14":88.18,"sma_20":50.48,"sma_60":51.19,"sma_120":50.23},{"date":"2025-05-05","open":51.87,"high":51.93,"low":51.79,"close":51.79,"volume":8481426,"rsi_14":87.08,"sma_20":50.82,"sma_60":51.24,"sma_120":50.26},{"date":"2025-05-06","open":51.77,"high":51.92,"low":51.72,"close":51.78,"volume":17269093,"rsi_14":85.96,"sma_20":51.21,"sma_60":51.3,"sma_120":50.28},{"date":"2025-05-07","open":51.69,"high":51.8,"low":51.44,"close":51.6,"volume":10961603,"rsi_14":84.52,"sma_20":51.6,"sma_60":51.35,"sma_120":50.31},{"date":"2025-05-08","open":51.82,"high":51.82,"low":51.42,"close":51.42,"volume":12892286,"rsi_14":79.19,"sma_20":51.81,"sma_60":51.39,"sma_120":50.34},{"date":"2025-05-09","open":51.87,"high":51.87,"low":51.59,"close":51.76,"volume":11729543,"rsi_14":84.99,"sma_20":52.09,"sma_60":51.44,"sma_120":50.38},{"date":"2025-05-12","open":51.85,"high":52.01,"low":51.61,"close":52.01,"volume":12162107,"rsi_14":82.11,"sma_20":52.32,"sma_60":51.48,"sma_120":50.42},{"date":"2025-05-13","open":51.93,"high":52.22,"low":51.89,"close":52.1,"volume":9975775,"rsi_14":81.82,"sma_20":52.52,"sma_60":51.52,"sma_120":50.46},{"date":"2025-05-14","open":52.27,"high":52.29,"low":51.84,"close":51.89,"volume":11755427,"rsi_14":72.73,"sma_20":52.7,"sma_60":51.55,"sma_120":50.5},{"date":"2025-05-15","open":52.22,"high":52.44,"low":52.11,"close":52.43,"volume":9895940,"rsi_14":76.0,"sma_20":52.91,"sma_60":51.6,"sma_120":50.54},{"date":"2025-05-16","open":52.42,"high":52.57,"low":52.27,"close":52.55,"volume":10793710,"rsi_14":74.36,"sma_20":53.09,"sma_60":51.65,"sma_120":50.59},{"date":"2025-05-19","open":52.49,"high":52.97,"low":52.47,"close":52.97,"volume":9975465,"rsi_14":76.25,"sma_20":53.31,"sma_60":51.71,"sma_120":50.64},{"date":"2025-05-20","open":53.06,"high":53.24,"low":53.02,"close":53.23,"volume":14531376,"rsi_14":79.35,"sma_20":53.5,"sma_60":51.78,"sma_120":50.68},{"date":"2025-05-21","open":53.28,"high":53.47,"low":52.91,"close":52.94,"volume":16508214,"rsi_14":77.78,"sma_20":53.66,"sma_60":51.83,"sma_120":50.73},{"date":"2025-05-22","open":52.7,"high":53.03,"low":52.65,"close":52.88,"volume":12009278,"rsi_14":69.52,"sma_20":53.79,"sma_60":51.89,"sma_120":50.77},{"date":"2025-05-23","open":52.5,"high":53.16,"low":52.5,"close":53.06,"volume":12360634,"rsi_14":70.37,"sma_20":53.92,"sma_60":51.95,"sma_120":50.82},{"date":"2025-05-27","open":53.87,"high":53.9,"low":53.7,"close":53.8,"volume":12582418,"rsi_14":76.25,"sma_20":54.07,"sma_60":52.03,"sma_120":50.86},{"date":"2025-05-28","open":53.39,"high":53.46,"low":53.23,"close":53.31,"volume":12534792,"rsi_14":70.6,"sma_20":54.19,"sma_60":52.1,"sma_120":50.9},{"date":"2025-05-29","open":53.57,"high":53.63,"low":53.29,"close":53.52,"volume":11628817,"rsi_14":75.0,"sma_20":54.32,"sma_60":52.17,"sma_120":50.94},{"date":"2025-05-30","open":53.54,"high":53.67,"low":53.21,"close":53.59,"volume":14170828,"rsi_14":73.28,"sma_20":54.46,"sma_60":52.22,"sma_120":50.99},{"date":"2025-06-02","open":53.73,"high":54.22,"low":53.59,"close":54.21,"volume":11474843,"rsi_14":75.56,"sma_20":54.59,"sma_60":52.29,"sma_120":51.03},{"date":"2025-06-03","open":53.76,"high":53.88,"low":53.55,"close":53.81,"volume":16827253,"rsi_14":68.62,"sma_20":54.7,"sma_60":52.34,"sma_120":51.07},{"date":"2025-06-04","open":54.01,"high":54.25,"low":53.94,"close":54.09,"volume":12306397,"rsi_14":73.61,"sma_20":54.82,"sma_60":52.42,"sma_120":51.12},{"date":"2025-06-05","open":54.32,"high":54.35,"low":54.0,"close":54.09,"volume":14319681,"rsi_14":70.09,"sma_20":54.95,"sma_60":52.5,"sma_120":51.17},{"date":"2025-06-06","open":54.22,"high":54.33,"low":54.12,"close":54.27,"volume":9887396,"rsi_14":70.51,"sma_20":55.1,"sma_60":52.58,"sma_120":51.21},{"date":"2025-06-09","open":54.21,"high":54.48,"low":54.18,"close":54.29,"volume":11053536,"rsi_14":67.35,"sma_20":55.23,"sma_60":52.66,"sma_120":51.27},{"date":"2025-06-10","open":54.48,"high":54.51,"low":54.27,"close":54.41,"volume":10079180,"rsi_14":66.23,"sma_20":55.35,"sma_60":52.73,"sma_120":51.32},{"date":"2025-06-11","open":54.55,"high":54.65,"low":54.35,"close":54.4,"volume":16068728,"rsi_14":71.71,"sma_20":55.47,"sma_60":52.79,"sma_120":51.38},{"date":"2025-06-12","open":54.7,"high":54.86,"low":54.62,"close":54.83,"volume":9588467,"rsi_14":76.03,"sma_20":55.62,"sma_60":52.86,"sma_120":51.44},{"date":"2025-06-13","open":54.17,"high":54.46,"low":54.03,"close":54.16,"volume":12588174,"rsi_14":63.01,"sma_20":55.71,"sma_60":52.92,"sma_120":51.5},{"date":"2025-06-16","open":54.63,"high":54.87,"low":54.39,"close":54.43,"volume":13452458,"rsi_14":58.35,"sma_20":55.81,"sma_60":52.98,"sma_120":51.57},{"date":"2025-06-17","open":54.2,"high":54.24,"low":53.69,"close":53.75,"volume":12149201,"rsi_14":55.5,"sma_20":55.85,"sma_60":53.04,"sma_120":51.64},{"date":"2025-06-18","open":53.98,"high":54.18,"low":53.77,"close":53.89,"volume":18749609,"rsi_14":54.73,"sma_20":55.89,"sma_60":53.1,"sma_120":51.7},{"date":"2025-06-20","open":53.96,"high":53.98,"low":53.45,"close":53.45,"volume":14499623,"rsi_14":44.01,"sma_20":55.89,"sma_60":53.15,"sma_120":51.76},{"date":"2025-06-23","open":53.1,"high":53.86,"low":53.09,"close":53.86,"volume":25964965,"rsi_14":41.34,"sma_20":55.92,"sma_60":53.21,"sma_120":51.82},{"date":"2025-06-24","open":54.33,"high":54.63,"low":54.25,"close":54.57,"volume":22023223,"rsi_14":53.44,"sma_20":55.98,"sma_60":53.28,"sma_120":51.89},{"date":"2025-06-25","open":54.29,"high":54.36,"low":54.14,"close":54.3,"volume":12784187,"rsi_14":47.67,"sma_20":55.98,"sma_60":53.36,"sma_120":51.95},{"date":"2025-06-26","open":54.72,"high":54.94,"low":54.62,"close":54.89,"volume":15078650,"rsi_14":53.43,"sma_20":56.04,"sma_60":53.45,"sma_120":52.03},{"date":"2025-06-27","open":55.2,"high":55.45,"low":54.99,"close":55.23,"volume":11093436,"rsi_14":54.82,"sma_20":56.1,"sma_60":53.55,"sma_120":52.1},{"date":"2025-06-30","open":55.17,"high":55.44,"low":55.09,"close":55.41,"volume":15742509,"rsi_14":56.05,"sma_20":56.18,"sma_60":53.65,"sma_120":52.18},{"date":"2025-07-01","open":55.27,"high":55.44,"low":55.22,"close":55.37,"volume":14596873,"rsi_14":54.67,"sma_20":56.21,"sma_60":53.76,"sma_120":52.25},{"date":"2025-07-02","open":55.17,"high":55.55,"low":55.08,"close":55.54,"volume":10928245,"rsi_14":56.13,"sma_20":56.28,"sma_60":53.93,"sma_120":52.32},{"date":"2025-07-03","open":55.52,"high":55.69,"low":55.5,"close":55.61,"volume":7279658,"rsi_14":53.23,"sma_20":56.34,"sma_60":54.12,"sma_120":52.4},{"date":"2025-07-07","open":55.21,"high":55.31,"low":54.78,"close":54.92,"volume":15994916,"rsi_14":53.04,"sma_20":56.36,"sma_60":54.3,"sma_120":52.47},{"date":"2025-07-08","open":55.13,"high":55.38,"low":55.01,"close":55.32,"volume":14520543,"rsi_14":54.1,"sma_20":56.39,"sma_60":54.43,"sma_120":52.55},{"date":"2025-07-09","open":55.55,"high":55.72,"low":55.41,"close":55.7,"volume":9479424,"rsi_14":64.51,"sma_20":56.44,"sma_60":54.59,"sma_120":52.63},{"date":"2025-07-10","open":55.6,"high":55.78,"low":55.48,"close":55.74,"volume":8212128,"rsi_14":63.77,"sma_20":56.49,"sma_60":54.72,"sma_120":52.71},{"date":"2025-07-11","open":55.34,"high":55.37,"low":55.18,"close":55.27,"volume":9424760,"rsi_14":69.12,"sma_20":56.51,"sma_60":54.83,"sma_120":52.78},{"date":"2025-07-14","open":55.12,"high":55.37,"low":55.08,"close":55.34,"volume":10145106,"rsi_14":66.74,"sma_20":56.51,"sma_60":54.94,"sma_120":52.85},{"date":"2025-07-15","open":55.37,"high":55.4,"low":54.76,"close":54.79,"volume":9655889,"rsi_14":52.51,"sma_20":56.52,"sma_60":55.05,"sma_120":52.91},{"date":"2025-07-16","open":54.79,"high":55.06,"low":54.6,"close":55.05,"volume":15045298,"rsi_14":58.81,"sma_20":56.53,"sma_60":55.15,"sma_120":52.97},{"date":"2025-07-17","open":54.92,"high":55.19,"low":54.83,"close":55.17,"volume":12344680,"rsi_14":53.73,"sma_20":56.58,"sma_60":55.25,"sma_120":53.03},{"date":"2025-07-18","open":55.45,"high":55.45,"low":54.99,"close":55.05,"volume":7998981,"rsi_14":47.41,"sma_20":56.62,"sma_60":55.34,"sma_120":53.08},{"date":"2025-07-21","open":55.35,"high":55.65,"low":55.25,"close":55.41,"volume":9228813,"rsi_14":50.0,"sma_20":56.72,"sma_60":55.42,"sma_120":53.14},{"date":"2025-07-22","open":55.41,"high":55.7,"low":55.27,"close":55.67,"volume":12246615,"rsi_14":53.79,"sma_20":56.81,"sma_60":55.51,"sma_120":53.2},{"date":"2025-07-23","open":56.33,"high":56.88,"low":56.28,"close":56.86,"volume":12462642,"rsi_14":63.16,"sma_20":56.93,"sma_60":55.61,"sma_120":53.27},{"date":"2025-07-24","open":56.58,"high":56.7,"low":56.44,"close":56.46,"volume":9123824,"rsi_14":57.95,"sma_20":57.04,"sma_60":55.7,"sma_120":53.34},{"date":"2025-07-25","open":56.1,"high":56.39,"low":56.01,"close":56.39,"volume":7312674,"rsi_14":65.63,"sma_20":57.12,"sma_60":55.78,"sma_120":53.41},{"date":"2025-07-28","open":55.85,"high":55.92,"low":55.46,"close":55.55,"volume":11187667,"rsi_14":52.27,"sma_20":57.14,"sma_60":55.85,"sma_120":53.47},{"date":"2025-07-29","open":55.62,"high":55.62,"low":55.43,"close":55.54,"volume":11933981,"rsi_14":48.27,"sma_20":57.14,"sma_60":55.93,"sma_120":53.53},{"date":"2025-07-30","open":55.38,"high":55.53,"low":54.93,"close":55.12,"volume":13315280,"rsi_14":43.96,"sma_20":57.13,"sma_60":55.98,"sma_120":53.58},{"date":"2025-07-31","open":54.98,"high":54.98,"low":54.53,"close":54.64,"volume":19166537,"rsi_14":43.88,"sma_20":57.08,"sma_60":56.02,"sma_120":53.63},{"date":"2025-08-01","open":54.48,"high":54.54,"low":54.12,"close":54.45,"volume":14943557,"rsi_14":41.54,"sma_20":57.02,"sma_60":56.06,"sma_120":53.68},{"date":"2025-08-04","open":55.04,"high":55.21,"low":55.0,"close":55.21,"volume":12578657,"rsi_14":53.81,"sma_20":57.04,"sma_60":56.11,"sma_120":53.73},{"date":"2025-08-05","open":55.31,"high":55.4,"low":55.1,"close":55.31,"volume":8942726,"rsi_14":52.37,"sma_20":57.04,"sma_60":56.17,"sma_120":53.78},{"date":"2025-08-06","open":55.59,"high":55.79,"low":55.43,"close":55.73,"volume":8019167,"rsi_14":54.92,"sma_20":57.04,"sma_60":56.24,"sma_120":53.84},{"date":"2025-08-07","open":56.3,"high":56.31,"low":55.87,"close":56.13,"volume":10237821,"rsi_14":59.14,"sma_20":57.06,"sma_60":56.3,"sma_120":53.89},{"date":"2025-08-08","open":56.31,"high":56.5,"low":56.24,"close":56.39,"volume":7640915,"rsi_14":58.46,"sma_20":57.12,"sma_60":56.37,"sma_120":53.94},{"date":"2025-08-11","open":56.19,"high":56.3,"low":56.1,"close":56.17,"volume":10040319,"rsi_14":54.3,"sma_20":57.16,"sma_60":56.43,"sma_120":53.99},{"date":"2025-08-12","open":56.37,"high":56.81,"low":56.29,"close":56.8,"volume":8588205,"rsi_14":49.44,"sma_20":57.26,"sma_60":56.5,"sma_120":54.05},{"date":"2025-08-13","open":57.0,"high":57.11,"low":56.93,"close":57.06,"volume":8893787,"rsi_14":55.94,"sma_20":57.37,"sma_60":56.57,"sma_120":54.11},{"date":"2025-08-14","open":56.76,"high":56.98,"low":56.74,"close":56.97,"volume":9971364,"rsi_14":55.62,"sma_20":57.46,"sma_60":56.63,"sma_120":54.17},{"date":"2025-08-15","open":57.27,"high":57.29,"low":57.14,"close":57.22,"volume":8013566,"rsi_14":68.39,"sma_20":57.57,"sma_60":56.69,"sma_120":54.24},{"date":"2025-08-18","open":57.14,"high":57.17,"low":56.99,"close":57.16,"volume":12094017,"rsi_14":67.8,"sma_20":57.66,"sma_60":56.76,"sma_120":54.3},{"date":"2025-08-19","open":57.29,"high":57.36,"low":57.05,"close":57.09,"volume":13533794,"rsi_14":73.44,"sma_20":57.73,"sma_60":56.82,"sma_120":54.35},{"date":"2025-08-20","open":57.2,"high":57.28,"low":57.06,"close":57.24,"volume":10937506,"rsi_14":83.46,"sma_20":57.75,"sma_60":56.89,"sma_120":54.42},{"date":"2025-08-21","open":56.97,"high":57.08,"low":56.84,"close":56.97,"volume":9940093,"rsi_14":81.82,"sma_20":57.78,"sma_60":56.93,"sma_120":54.48},{"date":"2025-08-22","open":57.2,"high":57.99,"low":57.18,"close":57.89,"volume":8334072,"rsi_14":82.55,"sma_20":57.85,"sma_60":57.0,"sma_120":54.55},{"date":"2025-08-25","open":57.66,"high":57.74,"low":57.17,"close":57.17,"volume":11252256,"rsi_14":69.67,"sma_20":57.94,"sma_60":57.06,"sma_120":54.61},{"date":"2025-08-26","open":57.05,"high":57.21,"low":57.01,"close":57.19,"volume":10960059,"rsi_14":66.82,"sma_20":58.02,"sma_60":57.11,"sma_120":54.67},{"date":"2025-08-27","open":56.78,"high":57.14,"low":56.74,"close":57.12,"volume":8263414,"rsi_14":62.38,"sma_20":58.13,"sma_60":57.16,"sma_120":54.72},{"date":"2025-08-28","open":57.34,"high":57.41,"low":57.21,"close":57.36,"volume":9558821,"rsi_14":62.1,"sma_20":58.27,"sma_60":57.21,"sma_120":54.78},{"date":"2025-08-29","open":57.03,"high":57.15,"low":56.94,"close":57.06,"volume":13976653,"rsi_14":61.06,"sma_20":58.4,"sma_60":57.25,"sma_120":54.84},{"date":"2025-09-02","open":56.28,"high":56.63,"low":56.19,"close":56.56,"volume":13307923,"rsi_14":46.9,"sma_20":58.47,"sma_60":57.29,"sma_120":54.89},{"date":"2025-09-03","open":56.55,"high":56.73,"low":56.48,"close":56.69,"volume":14471109,"rsi_14":44.99,"sma_20":58.54,"sma_60":57.32,"sma_120":54.95},{"date":"2025-09-04","open":56.81,"high":57.05,"low":56.73,"close":57.04,"volume":8704977,"rsi_14":50.84,"sma_20":58.61,"sma_60":57.36,"sma_120":55.01},{"date":"2025-09-05","open":57.53,"high":57.68,"low":57.14,"close":57.31,"volume":12146020,"rsi_14":51.08,"sma_20":58.67,"sma_60":57.4,"sma_120":55.07},{"date":"2025-09-08","open":57.72,"high":57.89,"low":57.57,"close":57.86,"volume":8503409,"rsi_14":57.69,"sma_20":58.74,"sma_60":57.46,"sma_120":55.13},{"date":"2025-09-09","open":57.69,"high":57.81,"low":57.57,"close":57.71,"volume":11960761,"rsi_14":56.6,"sma_20":58.82,"sma_60":57.5,"sma_120":55.18},{"date":"2025-09-10","open":57.88,"high":57.97,"low":57.68,"close":57.74,"volume":10548611,"rsi_14":55.58,"sma_20":58.87,"sma_60":57.55,"sma_120":55.23},{"date":"2025-09-11","open":57.92,"high":58.41,"low":57.92,"close":58.39,"volume":11815924,"rsi_14":64.48,"sma_20":58.94,"sma_60":57.61,"sma_120":55.3},{"date":"2025-09-12","open":58.11,"high":58.25,"low":58.03,"close":58.14,"volume":9183407,"rsi_14":53.0,"sma_20":59.0,"sma_60":57.68,"sma_120":55.36},{"date":"2025-09-15","open":58.5,"high":58.62,"low":58.36,"close":58.61,"volume":22309190,"rsi_14":68.14,"sma_20":59.07,"sma_60":57.75,"sma_120":55.43},{"date":"2025-09-16","open":58.67,"high":58.67,"low":58.35,"close":58.54,"volume":15148222,"rsi_14":66.83,"sma_20":59.14,"sma_60":57.84,"sma_120":55.49},{"date":"2025-09-17","open":58.44,"high":58.82,"low":58.06,"close":58.34,"volume":12221231,"rsi_14":64.64,"sma_20":59.21,"sma_60":57.92,"sma_120":55.56},{"date":"2025-09-18","open":58.39,"high":58.58,"low":58.18,"close":58.52,"volume":16783523,"rsi_14":64.22,"sma_20":59.27,"sma_60":57.99,"sma_120":55.63},{"date":"2025-09-19","open":58.35,"high":58.39,"low":58.17,"close":58.26,"volume":15449268,"rsi_14":60.49,"sma_20":59.32,"sma_60":58.05,"sma_120":55.7},{"date":"2025-09-22","open":58.37,"high":58.6,"low":58.23,"close":58.57,"volume":10972494,"rsi_14":70.79,"sma_20":59.34,"sma_60":58.11,"sma_120":55.78},{"date":"2025-09-23","open":58.9,"high":58.9,"low":58.39,"close":58.48,"volume":13985831,"rsi_14":68.4,"sma_20":59.4,"sma_60":58.16,"sma_120":55.85},{"date":"2025-09-24","open":58.2,"high":58.32,"low":58.01,"close":58.07,"volume":10955489,"rsi_14":59.07,"sma_20":59.43,"sma_60":58.2,"sma_120":55.92},{"date":"2025-09-25","open":57.7,"high":57.75,"low":57.44,"close":57.68,"volume":14587888,"rsi_14":51.13,"sma_20":59.44,"sma_60":58.23,"sma_120":56.0},{"date":"2025-09-26","open":57.81,"high":58.03,"low":57.79,"close":58.02,"volume":10880619,"rsi_14":48.57,"sma_20":59.46,"sma_60":58.27,"sma_120":56.1},{"date":"2025-09-29","open":58.22,"high":58.34,"low":58.18,"close":58.32,"volume":12227779,"rsi_14":53.92,"sma_20":59.51,"sma_60":58.31,"sma_120":56.22},{"date":"2025-09-30","open":58.25,"high":58.58,"low":58.23,"close":58.52,"volume":14228167,"rsi_14":55.65,"sma_20":59.6,"sma_60":58.37,"sma_120":56.34},{"date":"2025-10-01","open":58.81,"high":59.06,"low":58.79,"close":58.96,"volume":13794210,"rsi_14":53.49,"sma_20":59.7,"sma_60":58.43,"sma_120":56.43},{"date":"2025-10-02","open":59.21,"high":59.25,"low":58.77,"close":59.09,"volume":14710381,"rsi_14":58.13,"sma_20":59.79,"sma_60":58.48,"sma_120":56.53},{"date":"2025-10-03","open":59.46,"high":59.72,"low":59.4,"close":59.63,"volume":10005858,"rsi_14":58.92,"sma_20":59.9,"sma_60":58.54,"sma_120":56.63},{"date":"2025-10-06","open":59.76,"high":59.89,"low":59.64,"close":59.75,"volume":9944525,"rsi_14":61.02,"sma_20":59.98,"sma_60":58.61,"sma_120":56.72},{"date":"2025-10-07","open":59.59,"high":59.61,"low":59.2,"close":59.23,"volume":9942881,"rsi_14":56.8,"sma_20":60.04,"sma_60":58.67,"sma_120":56.81},{"date":"2025-10-08","open":59.35,"high":59.46,"low":59.26,"close":59.42,"volume":10158300,"rsi_14":56.8,"sma_20":60.12,"sma_60":58.75,"sma_120":56.9},{"date":"2025-10-09","open":59.46,"high":59.47,"low":58.76,"close":58.91,"volume":12014974,"rsi_14":57.3,"sma_20":60.13,"sma_60":58.81,"sma_120":56.98},{"date":"2025-10-10","open":58.75,"high":58.83,"low":57.72,"close":57.8,"volume":14102770,"rsi_14":42.7,"sma_20":60.1,"sma_60":58.85,"sma_120":57.05},{"date":"2025-10-13","open":58.15,"high":58.47,"low":58.09,"close":58.4,"volume":10517245,"rsi_14":49.33,"sma_20":60.07,"sma_60":58.9,"sma_120":57.12},{"date":"2025-10-14","open":57.97,"high":58.78,"low":57.91,"close":58.58,"volume":14567214,"rsi_14":54.56,"sma_20":60.06,"sma_60":58.95,"sma_120":57.19},{"date":"2025-10-15","open":58.9,"high":59.14,"low":58.61,"close":58.99,"volume":10995413,"rsi_14":61.71,"sma_20":60.08,"sma_60":59.01,"sma_120":57.26},{"date":"2025-10-16","open":59.34,"high":59.55,"low":59.05,"close":59.24,"volume":13762346,"rsi_14":61.1,"sma_20":60.1,"sma_60":59.04,"sma_120":57.32},{"date":"2025-10-17","open":59.06,"high":59.34,"low":58.92,"close":59.29,"volume":10372515,"rsi_14":59.29,"sma_20":60.15,"sma_60":59.08,"sma_120":57.39},{"date":"2025-10-20","open":59.55,"high":59.85,"low":59.55,"close":59.81,"volume":7678324,"rsi_14":61.58,"sma_20":60.22,"sma_60":59.14,"sma_120":57.46},{"date":"2025-10-21","open":59.48,"high":59.51,"low":59.24,"close":59.27,"volume":8757200,"rsi_14":52.76,"sma_20":60.26,"sma_60":59.2,"sma_120":57.53},{"date":"2025-10-22","open":59.33,"high":59.48,"low":59.03,"close":59.29,"volume":10557422,"rsi_14":51.85,"sma_20":60.32,"sma_60":59.26,"sma_120":57.59},{"date":"2025-10-23","open":59.39,"high":59.7,"low":59.39,"close":59.59,"volume":6856725,"rsi_14":49.63,"sma_20":60.42,"sma_60":59.33,"sma_120":57.65},{"date":"2025-10-24","open":59.79,"high":59.87,"low":59.69,"close":59.79,"volume":8572387,"rsi_14":50.36,"sma_20":60.51,"sma_60":59.41,"sma_120":57.72},{"date":"2025-10-27","open":60.21,"high":60.25,"low":60.08,"close":60.23,"volume":16256718,"rsi_14":59.38,"sma_20":60.61,"sma_60":59.51,"sma_120":57.78},{"date":"2025-10-28","open":60.12,"high":60.36,"low":60.03,"close":60.22,"volume":13252874,"rsi_14":57.79,"sma_20":60.69,"sma_60":59.59,"sma_120":57.85},{"date":"2025-10-29","open":60.25,"high":60.3,"low":59.59,"close":59.88,"volume":16800330,"rsi_14":59.72,"sma_20":60.74,"sma_60":59.66,"sma_120":57.92},{"date":"2025-10-30","open":59.54,"high":59.85,"low":59.49,"close":59.6,"volume":13562329,"rsi_14":71.87,"sma_20":60.77,"sma_60":59.72,"sma_120":57.98},{"date":"2025-10-31","open":59.64,"high":59.64,"low":59.32,"close":59.56,"volume":10372843,"rsi_14":66.12,"sma_20":60.76,"sma_60":59.78,"sma_120":58.04},{"date":"2025-11-03","open":59.74,"high":59.74,"low":59.45,"close":59.7,"volume":9490563,"rsi_14":65.84,"sma_20":60.76,"sma_60":59.83,"sma_120":58.1},{"date":"2025-11-04","open":58.96,"high":59.24,"low":58.88,"close":58.91,"volume":13680206,"rsi_14":49.0,"sma_20":60.74,"sma_60":59.87,"sma_120":58.15},{"date":"2025-11-05","open":58.91,"high":59.37,"low":58.9,"close":59.28,"volume":9497573,"rsi_14":50.48,"sma_20":60.74,"sma_60":59.91,"sma_120":58.2},{"date":"2025-11-06","open":59.24,"high":59.31,"low":58.83,"close":59.01,"volume":14435560,"rsi_14":46.68,"sma_20":60.74,"sma_60":59.94,"sma_120":58.25},{"date":"2025-11-07","open":58.76,"high":59.19,"low":58.55,"close":59.19,"volume":14800713,"rsi_14":42.18,"sma_20":60.81,"sma_60":59.97,"sma_120":58.3},{"date":"2025-11-10","open":59.67,"high":59.97,"low":59.5,"close":59.92,"volume":10063091,"rsi_14":57.82,"sma_20":60.89,"sma_60":60.01,"sma_120":58.35},{"date":"2025-11-11","open":60.11,"high":60.38,"low":60.07,"close":60.29,"volume":7047340,"rsi_14":61.14,"sma_20":60.98,"sma_60":60.06,"sma_120":58.41},{"date":"2025-11-12","open":60.43,"high":60.75,"low":60.43,"close":60.68,"volume":11640210,"rsi_14":61.88,"sma_20":61.06,"sma_60":60.12,"sma_120":58.47},{"date":"2025-11-13","open":60.58,"high":60.66,"low":59.89,"close":59.97,"volume":13987861,"rsi_14":51.73,"sma_20":61.1,"sma_60":60.16,"sma_120":58.52},{"date":"2025-11-14","open":59.53,"high":60.04,"low":59.46,"close":59.89,"volume":11976419,"rsi_14":46.38,"sma_20":61.13,"sma_60":60.2,"sma_120":58.57},{"date":"2025-11-17","open":59.48,"high":59.7,"low":58.91,"close":59.12,"volume":11612539,"rsi_14":39.93,"sma_20":61.1,"sma_60":60.22,"sma_120":58.61},{"date":"2025-11-18","open":58.39,"high":58.7,"low":58.11,"close":58.51,"volume":21744044,"rsi_14":38.1,"sma_20":61.06,"sma_60":60.24,"sma_120":58.65},{"date":"2025-11-19","open":58.39,"high":58.66,"low":58.06,"close":58.32,"volume":14901057,"rsi_14":38.62,"sma_20":61.01,"sma_60":60.25,"sma_120":58.68},{"date":"2025-11-20","open":58.7,"high":58.85,"low":57.5,"close":57.52,"volume":19243482,"rsi_14":34.15,"sma_20":60.9,"sma_60":60.25,"sma_120":58.71},{"date":"2025-11-21","open":57.99,"high":58.52,"low":57.74,"close":58.37,"volume":16449328,"rsi_14":40.66,"sma_20":60.83,"sma_60":60.27,"sma_120":58.74},{"date":"2025-11-24","open":58.27,"high":58.66,"low":58.17,"close":58.66,"volume":24632458,"rsi_14":48.08,"sma_20":60.75,"sma_60":60.29,"sma_120":58.77},{"date":"2025-11-25","open":58.75,"high":59.22,"low":58.55,"close":59.21,"volume":16452838,"rsi_14":49.5,"sma_20":60.7,"sma_60":60.33,"sma_120":58.81},{"date":"2025-11-26","open":59.42,"high":59.96,"low":59.42,"close":59.85,"volume":10988016,"rsi_14":55.87,"sma_20":60.7,"sma_60":60.38,"sma_120":58.85},{"date":"2025-11-28","open":59.91,"high":60.14,"low":59.83,"close":60.13,"volume":5615396,"rsi_14":56.47,"sma_20":60.72,"sma_60":60.43,"sma_120":58.89},{"date":"2025-12-01","open":59.91,"high":60.11,"low":59.8,"close":59.83,"volume":10104708,"rsi_14":49.36,"sma_20":60.74,"sma_60":60.47,"sma_120":58.93},{"date":"2025-12-02","open":60.05,"high":60.07,"low":59.81,"close":60.02,"volume":16957062,"rsi_14":48.02,"sma_20":60.75,"sma_60":60.5,"sma_120":58.98},{"date":"2025-12-03","open":60.06,"high":60.38,"low":60.06,"close":60.35,"volume":10039911,"rsi_14":47.48,"sma_20":60.83,"sma_60":60.54,"sma_120":59.02},{"date":"2025-12-04","open":60.63,"high":60.68,"low":60.4,"close":60.5,"volume":11296266,"rsi_14":54.46,"sma_20":60.89,"sma_60":60.58,"sma_120":59.07},{"date":"2025-12-05","open":60.76,"high":60.86,"low":60.5,"close":60.59,"volume":15165221,"rsi_14":55.83,"sma_20":60.97,"sma_60":60.61,"sma_120":59.11},{"date":"2025-12-08","open":60.72,"high":60.72,"low":60.38,"close":60.46,"volume":13104482,"rsi_14":62.5,"sma_20":61.04,"sma_60":60.65,"sma_120":59.16},{"date":"2025-12-09","open":60.5,"high":60.66,"low":60.38,"close":60.4,"volume":12510661,"rsi_14":69.42,"sma_20":61.06,"sma_60":60.67,"sma_120":59.21},{"date":"2025-12-10","open":60.47,"high":61.18,"low":60.43,"close":61.08,"volume":16608702,"rsi_14":75.87,"sma_20":61.1,"sma_60":60.71,"sma_120":59.28},{"date":"2025-12-11","open":61.18,"high":61.45,"low":61.1,"close":61.33,"volume":17013214,"rsi_14":89.63,"sma_20":61.13,"sma_60":60.76,"sma_120":59.34},{"date":"2025-12-12","open":61.39,"high":61.44,"low":60.73,"close":61.02,"volume":20951406,"rsi_14":81.01,"sma_20":61.19,"sma_60":60.8,"sma_120":59.39},{"date":"2025-12-15","open":61.54,"high":61.61,"low":61.24,"close":61.37,"volume":19714673,"rsi_14":81.31,"sma_20":61.26,"sma_60":60.85,"sma_120":59.45},{"date":"2025-12-16","open":61.21,"high":61.29,"low":60.86,"close":61.0,"volume":26297354,"rsi_14":71.53,"sma_20":61.36,"sma_60":60.89,"sma_120":59.5},{"date":"2025-12-17","open":60.99,"high":61.11,"low":60.57,"close":60.57,"volume":16268758,"rsi_14":59.16,"sma_20":61.47,"sma_60":60.93,"sma_120":59.54},{"date":"2025-12-18","open":61.14,"high":61.38,"low":60.93,"close":61.05,"volume":15461488,"rsi_14":61.08,"sma_20":61.61,"sma_60":60.98,"sma_120":59.59},{"date":"2025-12-19","open":61.24,"high":61.65,"low":61.24,"close":61.41,"volume":18316010,"rsi_14":56.3,"sma_20":61.75,"sma_60":61.02,"sma_120":59.63},{"date":"2025-12-22","open":61.53,"high":61.74,"low":61.51,"close":61.7,"volume":20034276,"rsi_14":57.14,"sma_20":61.87,"sma_60":61.07,"sma_120":59.67},{"date":"2025-12-23","open":62.06,"high":62.14,"low":61.98,"close":62.11,"volume":27124771,"rsi_14":57.86,"sma_20":61.99,"sma_60":61.12,"sma_120":59.71},{"date":"2025-12-24","open":62.18,"high":62.29,"low":62.12,"close":62.25,"volume":9490480,"rsi_14":57.68,"sma_20":62.1,"sma_60":61.16,"sma_120":59.77},{"date":"2025-12-26","open":62.33,"high":62.37,"low":62.21,"close":62.37,"volume":12049167,"rsi_14":58.04,"sma_20":62.17,"sma_60":61.2,"sma_120":59.81},{"date":"2025-12-29","open":62.28,"high":62.38,"low":62.14,"close":62.29,"volume":15346926,"rsi_14":58.53,"sma_20":62.23,"sma_60":61.24,"sma_120":59.86},{"date":"2025-12-30","open":62.47,"high":62.58,"low":62.34,"close":62.35,"volume":13309622,"rsi_14":60.0,"sma_20":62.31,"sma_60":61.27,"sma_120":59.91},{"date":"2025-12-31","open":62.31,"high":62.31,"low":62.0,"close":62.04,"volume":14361812,"rsi_14":49.2,"sma_20":62.36,"sma_60":61.29,"sma_120":59.95},{"date":"2026-01-02","open":62.71,"high":62.77,"low":62.41,"close":62.76,"volume":19524646,"rsi_14":54.13,"sma_20":62.43,"sma_60":61.33,"sma_120":60.0},{"date":"2026-01-05","open":63.0,"high":63.54,"low":62.48,"close":63.51,"volume":23987201,"rsi_14":63.95,"sma_20":62.53,"sma_60":61.38,"sma_120":60.07},{"date":"2026-01-06","open":63.63,"high":63.74,"low":63.53,"close":63.7,"volume":22562920,"rsi_14":62.75,"sma_20":62.63,"sma_60":61.45,"sma_120":60.13},{"date":"2026-01-07","open":63.66,"high":63.66,"low":63.39,"close":63.44,"volume":19224543,"rsi_14":64.26,"sma_20":62.73,"sma_60":61.53,"sma_120":60.19},{"date":"2026-01-08","open":63.3,"high":63.52,"low":63.24,"close":63.5,"volume":14891812,"rsi_14":70.87,"sma_20":62.84,"sma_60":61.6,"sma_120":60.25},{"date":"2026-01-09","open":63.82,"high":64.14,"low":63.77,"close":64.08,"volume":15461844,"rsi_14":71.49,"sma_20":62.94,"sma_60":61.67,"sma_120":60.31},{"date":"2026-01-12","open":64.27,"high":64.5,"low":64.24,"close":64.47,"volume":16176187,"rsi_14":84.84,"sma_20":63.04,"sma_60":61.75,"sma_120":60.38},{"date":"2026-01-13","open":64.37,"high":64.39,"low":63.97,"close":64.11,"volume":21135771,"rsi_14":77.06,"sma_20":63.15,"sma_60":61.81,"sma_120":60.43},{"date":"2026-01-14","open":64.31,"high":64.44,"low":64.19,"close":64.42,"volume":41203096,"rsi_14":76.54,"sma_20":63.25,"sma_60":61.88,"sma_120":60.48},{"date":"2026-01-15","open":64.66,"high":64.73,"low":64.47,"close":64.51,"volume":22070649,"rsi_14":76.27,"sma_20":63.37,"sma_60":61.94,"sma_120":60.54},{"date":"2026-01-16","open":64.69,"high":64.71,"low":64.38,"close":64.69,"volume":18226962,"rsi_14":76.54,"sma_20":63.53,"sma_60":62.02,"sma_120":60.61},{"date":"2026-01-20","open":63.9,"high":64.26,"low":63.72,"close":63.82,"volume":22687201,"rsi_14":64.99,"sma_20":63.62,"sma_60":62.08,"sma_120":60.67},{"date":"2026-01-21","open":64.15,"high":64.74,"low":63.89,"close":64.56,"volume":31394521,"rsi_14":69.01,"sma_20":63.78,"sma_60":62.14,"sma_120":60.74},{"date":"2026-01-22","open":64.87,"high":65.03,"low":64.69,"close":64.91,"volume":19647493,"rsi_14":74.62,"sma_20":63.94,"sma_60":62.21,"sma_120":60.81},{"date":"2026-01-23","open":64.79,"high":65.36,"low":64.66,"close":65.32,"volume":22542400,"rsi_14":73.2,"sma_20":64.1,"sma_60":62.28,"sma_120":60.89},{"date":"2026-01-26","open":65.74,"high":65.88,"low":65.59,"close":65.62,"volume":18359000,"rsi_14":70.84,"sma_20":64.27,"sma_60":62.35,"sma_120":60.97},{"date":"2026-01-27","open":66.3,"high":66.8,"low":66.29,"close":66.69,"volume":22799000,"rsi_14":75.17,"sma_20":64.49,"sma_60":62.45,"sma_120":61.06},{"date":"2026-01-28","open":66.38,"high":66.46,"low":65.88,"close":66.26,"volume":22542200,"rsi_14":72.98,"sma_20":64.69,"sma_60":62.55,"sma_120":61.13},{"date":"2026-01-29","open":66.86,"high":66.92,"low":65.78,"close":66.6,"volume":31529800,"rsi_14":74.19,"sma_20":64.9,"sma_60":62.65,"sma_120":61.21},{"date":"2026-01-30","open":66.31,"high":66.42,"low":65.47,"close":65.74,"volume":28904500,"rsi_14":62.37,"sma_20":65.09,"sma_60":62.73,"sma_120":61.28},{"date":"2026-02-02","open":65.58,"high":66.05,"low":65.55,"close":66.0,"volume":20450700,"rsi_14":61.63,"sma_20":65.25,"sma_60":62.84,"sma_120":61.35},{"date":"2026-02-03","open":66.13,"high":66.41,"low":65.68,"close":66.26,"volume":24292500,"rsi_14":66.56,"sma_20":65.39,"sma_60":62.94,"sma_120":61.42},{"date":"2026-02-04","open":66.88,"high":67.0,"low":66.06,"close":66.34,"volume":27908400,"rsi_14":65.34,"sma_20":65.52,"sma_60":63.04,"sma_120":61.49},{"date":"2026-02-05","open":65.6,"high":66.02,"low":65.34,"close":65.44,"volume":23248900,"rsi_14":56.62,"sma_20":65.62,"sma_60":63.13,"sma_120":61.55},{"date":"2026-02-06","open":66.28,"high":66.92,"low":66.22,"close":66.9,"volume":13752000,"rsi_14":63.29,"sma_20":65.79,"sma_60":63.23,"sma_120":61.62},{"date":"2026-02-09","open":67.26,"high":67.97,"low":67.22,"close":67.9,"volume":21219563,"rsi_14":81.72,"sma_20":64.23,"sma_60":62.32,"sma_120":60.91},{"date":"2026-02-10","open":68.23,"high":68.29,"low":68.03,"close":68.06,"volume":16397029,"rsi_14":80.32,"sma_20":64.52,"sma_60":62.44,"sma_120":61.01},{"date":"2026-02-11","open":68.5,"high":68.7,"low":67.99,"close":68.57,"volume":18407062,"rsi_14":81.1,"sma_20":64.83,"sma_60":62.57,"sma_120":61.11},{"date":"2026-02-12","open":68.82,"high":68.92,"low":67.83,"close":68.03,"volume":19882026,"rsi_14":78.27,"sma_20":65.12,"sma_60":62.69,"sma_120":61.21},{"date":"2026-02-13","open":67.94,"high":68.39,"low":67.55,"close":68.28,"volume":23531712,"rsi_14":78.79,"sma_20":65.42,"sma_60":62.82,"sma_120":61.3},{"date":"2026-02-17","open":67.8,"high":68.26,"low":67.35,"close":68.1,"volume":19236930,"rsi_14":75.53,"sma_20":65.73,"sma_60":62.95,"sma_120":61.39},{"date":"2026-02-18","open":68.27,"high":68.67,"low":68.16,"close":68.33,"volume":11508400,"rsi_14":64.8,"sma_20":67.16,"sma_60":64.13,"sma_120":62.19},{"date":"2026-02-19","open":67.97,"high":68.32,"low":67.83,"close":68.31,"volume":13326800,"rsi_14":62.78,"sma_20":67.35,"sma_60":64.29,"sma_120":62.27},{"date":"2026-02-20","open":68.31,"high":69.07,"low":68.29,"close":69.04,"volume":15188793,"rsi_14":75.19,"sma_20":67.56,"sma_60":64.46,"sma_120":62.36},{"date":"2026-02-23","open":68.96,"high":69.18,"low":68.51,"close":68.7,"volume":13441400,"rsi_14":70.39,"sma_20":67.73,"sma_60":64.61,"sma_120":62.45},{"date":"2026-02-24","open":68.63,"high":69.14,"low":68.57,"close":68.98,"volume":19620628,"rsi_14":80.01,"sma_20":66.32,"sma_60":63.25,"sma_120":61.58},{"date":"2026-02-25","open":69.5,"high":69.85,"low":69.43,"close":69.77,"volume":12210834,"rsi_14":81.11,"sma_20":66.62,"sma_60":63.41,"sma_120":61.67},{"date":"2026-02-26","open":69.9,"high":69.96,"low":69.25,"close":69.82,"volume":19687991,"rsi_14":81.0,"sma_20":66.95,"sma_60":63.57,"sma_120":61.77},{"date":"2026-02-27","open":69.82,"high":70.06,"low":69.59,"close":69.75,"volume":30903018,"rsi_14":79.98,"sma_20":67.26,"sma_60":63.72,"sma_120":61.86},{"date":"2026-03-02","open":68.08,"high":68.82,"low":68.03,"close":68.53,"volume":18837794,"rsi_14":76.72,"sma_20":67.48,"sma_60":63.84,"sma_120":61.95},{"date":"2026-03-03","open":65.24,"high":66.47,"low":64.47,"close":66.15,"volume":28271289,"rsi_14":57.56,"sma_20":67.57,"sma_60":63.91,"sma_120":62.02},{"date":"2026-03-04","open":66.39,"high":67.07,"low":66.14,"close":66.91,"volume":33666304,"rsi_14":59.19,"sma_20":67.71,"sma_60":64.01,"sma_120":62.09},{"date":"2026-03-05","open":65.84,"high":66.21,"low":64.64,"close":65.33,"volume":22354646,"rsi_14":36.46,"sma_20":67.75,"sma_60":64.09,"sma_120":62.15},{"date":"2026-03-06","open":64.19,"high":65.14,"low":63.96,"close":64.83,"volume":18824875,"rsi_14":33.43,"sma_20":67.77,"sma_60":64.17,"sma_120":62.19},{"date":"2026-03-09","open":63.87,"high":65.69,"low":63.28,"close":65.45,"volume":36812547,"rsi_14":34.14,"sma_20":67.81,"sma_60":64.27,"sma_120":62.25},{"date":"2026-03-10","open":65.82,"high":66.66,"low":65.4,"close":65.51,"volume":24940574,"rsi_14":36.79,"sma_20":67.89,"sma_60":64.37,"sma_120":62.31},{"date":"2026-03-11","open":65.2,"high":65.67,"low":64.92,"close":65.4,"volume":15585679,"rsi_14":34.49,"sma_20":67.94,"sma_60":64.49,"sma_120":62.37},{"date":"2026-03-12","open":64.67,"high":64.75,"low":63.88,"close":64.12,"volume":22393389,"rsi_14":30.82,"sma_20":67.9,"sma_60":64.57,"sma_120":62.42},{"date":"2026-03-13","open":64.42,"high":64.65,"low":63.28,"close":63.38,"volume":14972812,"rsi_14":22.36,"sma_20":67.67,"sma_60":64.63,"sma_120":62.46},{"date":"2026-03-16","open":64.37,"high":64.92,"low":64.26,"close":64.74,"volume":16653421,"rsi_14":31.6,"sma_20":67.5,"sma_60":64.71,"sma_120":62.52},{"date":"2026-03-17","open":65.23,"high":65.36,"low":64.86,"close":64.96,"volume":16693478,"rsi_14":28.11,"sma_20":67.32,"sma_60":64.78,"sma_120":62.58},{"date":"2026-03-18","open":64.66,"high":64.78,"low":63.78,"close":63.83,"volume":14904864,"rsi_14":25.24,"sma_20":67.11,"sma_60":64.82,"sma_120":62.62},{"date":"2026-03-19","open":62.68,"high":64.09,"low":62.58,"close":63.72,"volume":28759343,"rsi_14":25.14,"sma_20":66.88,"sma_60":64.87,"sma_120":62.67},{"date":"2026-03-20","open":63.47,"high":63.47,"low":61.36,"close":61.72,"volume":23701346,"rsi_14":23.43,"sma_20":66.55,"sma_60":64.88,"sma_120":62.69},{"date":"2026-03-23","open":63.02,"high":64.07,"low":62.67,"close":63.33,"volume":30015827,"rsi_14":38.09,"sma_20":66.26,"sma_60":64.91,"sma_120":62.72},{"date":"2026-03-24","open":62.41,"high":63.21,"low":62.24,"close":62.82,"volume":21374720,"rsi_14":32.5,"sma_20":65.94,"sma_60":64.93,"sma_120":62.76},{"date":"2026-03-25","open":63.87,"high":64.0,"low":63.29,"close":63.64,"volume":11955777,"rsi_14":41.94,"sma_20":65.63,"sma_60":64.96,"sma_120":62.79},{"date":"2026-03-26","open":62.83,"high":63.33,"low":62.15,"close":62.16,"volume":14445599,"rsi_14":38.58,"sma_20":65.24,"sma_60":64.97,"sma_120":62.81},{"date":"2026-03-27","open":61.89,"high":62.39,"low":61.5,"close":61.73,"volume":23786154,"rsi_14":34.1,"sma_20":64.83,"sma_60":64.97,"sma_120":62.82},{"date":"2026-03-30","open":62.28,"high":62.35,"low":61.4,"close":61.71,"volume":13374689,"rsi_14":33.53,"sma_20":64.48,"sma_60":64.97,"sma_120":62.84},{"date":"2026-03-31","open":62.47,"high":63.78,"low":62.25,"close":63.75,"volume":20633105,"rsi_14":43.73,"sma_20":64.35,"sma_60":64.99,"sma_120":62.87},{"date":"2026-04-01","open":64.63,"high":65.25,"low":64.46,"close":64.8,"volume":22522995,"rsi_14":52.1,"sma_20":64.24,"sma_60":65.03,"sma_120":62.91},{"date":"2026-04-02","open":63.18,"high":64.62,"low":63.12,"close":64.3,"volume":16486321,"rsi_14":53.09,"sma_20":64.18,"sma_60":65.06,"sma_120":62.96},{"date":"2026-04-06","open":64.49,"high":64.91,"low":64.43,"close":64.78,"volume":14881958,"rsi_14":49.76,"sma_20":64.18,"sma_60":65.11,"sma_120":63.0},{"date":"2026-04-07","open":64.34,"high":64.83,"low":63.67,"close":64.75,"volume":14707246,"rsi_14":48.75,"sma_20":64.14,"sma_60":65.16,"sma_120":63.04},{"date":"2026-04-08","open":67.74,"high":67.74,"low":66.95,"close":67.47,"volume":12954460,"rsi_14":62.63,"sma_20":64.23,"sma_60":65.25,"sma_120":63.11},{"date":"2026-04-09","open":66.74,"high":67.53,"low":66.5,"close":67.2,"volume":12114460,"rsi_14":62.0,"sma_20":64.31,"sma_60":65.34,"sma_120":63.18},{"date":"2026-04-10","open":67.62,"high":67.69,"low":67.09,"close":67.39,"volume":10903973,"rsi_14":73.33,"sma_20":64.47,"sma_60":65.43,"sma_120":63.25},{"date":"2026-04-13","open":66.73,"high":67.89,"low":66.69,"close":67.86,"volume":17884504,"rsi_14":70.56,"sma_20":64.69,"sma_60":65.53,"sma_120":63.32},{"date":"2026-04-14","open":68.22,"high":68.61,"low":68.12,"close":68.53,"volume":8838058,"rsi_14":75.56,"sma_20":64.88,"sma_60":65.63,"sma_120":63.4},{"date":"2026-04-15","open":68.33,"high":68.4,"low":68.09,"close":68.34,"volume":8517374,"rsi_14":72.26,"sma_20":65.04,"sma_60":65.73,"sma_120":63.47},{"date":"2026-04-16","open":68.57,"high":68.63,"low":68.07,"close":68.27,"volume":7285450,"rsi_14":83.53,"sma_20":65.26,"sma_60":65.83,"sma_120":63.53},{"date":"2026-04-17","open":69.37,"high":69.81,"low":69.12,"close":69.27,"volume":15122132,"rsi_14":88.91,"sma_20":65.53,"sma_60":65.94,"sma_120":63.61},{"date":"2026-04-20","open":68.81,"high":68.97,"low":68.44,"close":68.97,"volume":9019165,"rsi_14":86.34,"sma_20":65.9,"sma_60":66.06,"sma_120":63.67},{"date":"2026-04-21","open":68.6,"high":68.69,"low":67.39,"close":67.47,"volume":11404812,"rsi_14":69.73,"sma_20":66.1,"sma_60":66.13,"sma_120":63.73},{"date":"2026-04-22","open":68.07,"high":68.12,"low":67.75,"close":68.0,"volume":9559402,"rsi_14":67.92,"sma_20":66.36,"sma_60":66.21,"sma_120":63.8},{"date":"2026-04-23","open":67.75,"high":68.0,"low":66.61,"close":67.34,"volume":18912859,"rsi_14":66.67,"sma_20":66.55,"sma_60":66.27,"sma_120":63.86},{"date":"2026-04-24","open":67.58,"high":67.89,"low":67.33,"close":67.79,"volume":9533282,"rsi_14":66.59,"sma_20":66.83,"sma_60":66.34,"sma_120":63.93},{"date":"2026-04-27","open":67.96,"high":68.08,"low":67.63,"close":67.72,"volume":8949312,"rsi_14":66.3,"sma_20":67.13,"sma_60":66.41,"sma_120":64.0},{"date":"2026-04-28","open":67.4,"high":67.55,"low":67.09,"close":67.38,"volume":11367825,"rsi_14":49.33,"sma_20":67.42,"sma_60":66.46,"sma_120":64.07},{"date":"2026-04-29","open":67.13,"high":67.19,"low":66.44,"close":66.73,"volume":10743687,"rsi_14":46.69,"sma_20":67.57,"sma_60":66.5,"sma_120":64.12},{"date":"2026-04-30","open":67.69,"high":68.58,"low":67.54,"close":68.44,"volume":13300003,"rsi_14":56.06,"sma_20":67.75,"sma_60":66.57,"sma_120":64.19},{"date":"2026-05-01","open":68.46,"high":68.87,"low":68.34,"close":68.36,"volume":12749974,"rsi_14":53.03,"sma_20":67.95,"sma_60":66.63,"sma_120":64.26},{"date":"2026-05-04","open":68.12,"high":68.36,"low":67.36,"close":67.56,"volume":15206269,"rsi_14":44.18,"sma_20":68.1,"sma_60":66.68,"sma_120":64.31},{"date":"2026-05-05","open":68.29,"high":68.78,"low":68.17,"close":68.62,"volume":14930148,"rsi_14":51.51,"sma_20":68.29,"sma_60":66.74,"sma_120":64.38},{"date":"2026-05-06","open":70.22,"high":70.57,"low":70.1,"close":70.5,"volume":9893090,"rsi_14":60.07,"sma_20":68.44,"sma_60":66.85,"sma_120":64.47},{"date":"2026-05-07","open":70.64,"high":70.75,"low":69.26,"close":69.31,"volume":14924677,"rsi_14":50.18,"sma_20":68.55,"sma_60":66.93,"sma_120":64.54},{"date":"2026-05-08","open":70.05,"high":70.47,"low":70.02,"close":70.46,"volume":9468538,"rsi_14":56.18,"sma_20":68.7,"sma_60":67.02,"sma_120":64.62},{"date":"2026-05-11","open":70.44,"high":70.63,"low":70.35,"close":70.45,"volume":9789408,"rsi_14":64.1,"sma_20":68.83,"sma_60":67.06,"sma_120":64.69},{"date":"2026-05-12","open":69.64,"high":69.75,"low":69.0,"close":69.61,"volume":9068188,"rsi_14":57.34,"sma_20":68.89,"sma_60":67.09,"sma_120":64.76},{"date":"2026-05-13","open":69.81,"high":70.28,"low":69.64,"close":70.26,"volume":9963570,"rsi_14":63.41,"sma_20":68.98,"sma_60":67.11,"sma_120":64.84},{"date":"2026-05-14","open":70.32,"high":70.42,"low":70.09,"close":70.19,"volume":10071230,"rsi_14":61.44,"sma_20":69.08,"sma_60":67.15,"sma_120":64.92},{"date":"2026-05-15","open":68.9,"high":68.99,"low":68.53,"close":68.72,"volume":9970643,"rsi_14":54.17,"sma_20":69.05,"sma_60":67.15,"sma_120":64.99},{"date":"2026-05-18","open":69.37,"high":69.43,"low":68.55,"close":69.16,"volume":12279324,"rsi_14":57.39,"sma_20":69.06,"sma_60":67.17,"sma_120":65.06},{"date":"2026-05-19","open":68.56,"high":69.1,"low":68.3,"close":68.63,"volume":11695473,"rsi_14":58.03,"sma_20":69.12,"sma_60":67.16,"sma_120":65.13},{"date":"2026-05-20","open":68.7,"high":69.97,"low":68.66,"close":69.84,"volume":9105429,"rsi_14":56.13,"sma_20":69.21,"sma_60":67.17,"sma_120":65.21},{"date":"2026-05-21","open":69.46,"high":70.56,"low":69.27,"close":70.32,"volume":13457003,"rsi_14":58.3,"sma_20":69.36,"sma_60":67.18,"sma_120":65.29},{"date":"2026-05-22","open":70.3,"high":70.47,"low":70.01,"close":70.09,"volume":8710069,"rsi_14":61.24,"sma_20":69.48,"sma_60":67.18,"sma_120":65.38},{"date":"2026-05-26","open":71.24,"high":71.51,"low":71.1,"close":71.41,"volume":8767582,"rsi_14":62.1,"sma_20":69.66,"sma_60":67.21,"sma_120":65.46},{"date":"2026-05-27","open":71.34,"high":71.4,"low":70.83,"close":71.04,"volume":8581151,"rsi_14":52.75,"sma_20":69.85,"sma_60":67.25,"sma_120":65.54},{"date":"2026-05-28","open":70.68,"high":71.47,"low":70.51,"close":71.29,"volume":8371690,"rsi_14":60.93,"sma_20":70.08,"sma_60":67.33,"sma_120":65.62},{"date":"2026-05-29","open":71.65,"high":71.85,"low":71.33,"close":71.4,"volume":11899233,"rsi_14":55.75,"sma_20":70.23,"sma_60":67.41,"sma_120":65.71},{"date":"2026-06-01","open":71.18,"high":71.84,"low":70.87,"close":71.5,"volume":10528391,"rsi_14":56.55,"sma_20":70.38,"sma_60":67.51,"sma_120":65.8},{"date":"2026-06-02","open":71.51,"high":71.94,"low":71.43,"close":71.94,"volume":7565078,"rsi_14":65.19,"sma_20":70.6,"sma_60":67.62,"sma_120":65.9},{"date":"2026-06-03","open":71.66,"high":71.73,"low":71.19,"close":71.3,"volume":8235085,"rsi_14":56.68,"sma_20":70.74,"sma_60":67.72,"sma_120":65.99},{"date":"2026-06-04","open":71.13,"high":71.6,"low":71.02,"close":71.47,"volume":7336978,"rsi_14":58.21,"sma_20":70.79,"sma_60":67.82,"sma_120":66.1},{"date":"2026-06-05","open":70.49,"high":70.54,"low":68.65,"close":68.81,"volume":14225583,"rsi_14":50.56,"sma_20":70.76,"sma_60":67.87,"sma_120":66.18},{"date":"2026-06-08","open":69.8,"high":69.93,"low":69.34,"close":69.5,"volume":13037890,"rsi_14":51.84,"sma_20":70.71,"sma_60":67.96,"sma_120":66.27},{"date":"2026-06-09","open":70.38,"high":70.6,"low":68.24,"close":69.48,"volume":11879920,"rsi_14":54.87,"sma_20":70.66,"sma_60":68.06,"sma_120":66.35},{"date":"2026-06-10","open":69.04,"high":69.6,"low":68.42,"close":68.45,"volume":11333958,"rsi_14":41.72,"sma_20":70.6,"sma_60":68.12,"sma_120":66.41},{"date":"2026-06-11","open":69.3,"high":71.02,"low":69.06,"close":70.94,"volume":16157729,"rsi_14":52.98,"sma_20":70.64,"sma_60":68.22,"sma_120":66.5},{"date":"2026-06-12","open":70.77,"high":71.43,"low":70.46,"close":71.18,"volume":15850842,"rsi_14":55.16,"sma_20":70.69,"sma_60":68.34,"sma_120":66.58},{"date":"2026-06-15","open":72.32,"high":72.42,"low":71.91,"close":72.01,"volume":10650540,"rsi_14":52.98,"sma_20":70.85,"sma_60":68.48,"sma_120":66.67},{"date":"2026-06-16","open":72.34,"high":72.47,"low":71.88,"close":71.94,"volume":7907297,"rsi_14":54.68,"sma_20":71.0,"sma_60":68.65,"sma_120":66.76},{"date":"2026-06-17","open":72.5,"high":72.85,"low":71.47,"close":71.63,"volume":20840117,"rsi_14":51.62,"sma_20":71.14,"sma_60":68.79,"sma_120":66.85},{"date":"2026-06-18","open":72.36,"high":72.5,"low":72.15,"close":72.31,"volume":8922237,"rsi_14":52.64,"sma_20":71.25,"sma_60":68.94,"sma_120":66.94},{"date":"2026-06-22","open":72.36,"high":72.56,"low":72.24,"close":72.39,"volume":9433781,"rsi_14":52.59,"sma_20":71.34,"sma_60":69.08,"sma_120":67.02},{"date":"2026-06-23","open":70.16,"high":70.79,"low":70.06,"close":70.17,"volume":13265907,"rsi_14":40.86,"sma_20":71.32,"sma_60":69.21,"sma_120":67.09},{"date":"2026-06-24","open":70.32,"high":70.52,"low":69.92,"close":70.28,"volume":9889778,"rsi_14":43.83,"sma_20":71.25,"sma_60":69.35,"sma_120":67.16},{"date":"2026-06-25","open":71.49,"high":71.54,"low":70.74,"close":71.16,"volume":8494843,"rsi_14":47.21,"sma_20":71.24,"sma_60":69.5,"sma_120":67.23},{"date":"2026-06-26","open":70.41,"high":71.05,"low":70.33,"close":70.56,"volume":14441819,"rsi_14":57.01,"sma_20":71.18,"sma_60":69.61,"sma_120":67.3},{"date":"2026-06-29","open":70.67,"high":70.93,"low":69.95,"close":70.92,"volume":11260180,"rsi_14":55.53,"sma_20":71.14,"sma_60":69.7,"sma_120":67.37},{"date":"2026-06-30","open":70.89,"high":71.32,"low":70.81,"close":71.25,"volume":24041467,"rsi_14":57.09,"sma_20":71.11,"sma_60":69.81,"sma_120":67.44},{"date":"2026-07-01","open":70.49,"high":70.78,"low":70.31,"close":70.36,"volume":9515564,"rsi_14":58.01,"sma_20":71.01,"sma_60":69.9,"sma_120":67.5},{"date":"2026-07-02","open":71.1,"high":71.57,"low":70.17,"close":70.81,"volume":17603157,"rsi_14":46.72,"sma_20":70.96,"sma_60":70.0,"sma_120":67.58},{"date":"2026-07-06","open":71.61,"high":71.92,"low":71.52,"close":71.89,"volume":10960231,"rsi_14":51.99,"sma_20":70.97,"sma_60":70.07,"sma_120":67.66},{"date":"2026-07-07","open":71.23,"high":71.38,"low":70.53,"close":70.78,"volume":8612960,"rsi_14":40.91,"sma_20":71.05,"sma_60":70.12,"sma_120":67.73},{"date":"2026-07-08","open":69.77,"high":70.38,"low":69.34,"close":70.34,"volume":27524056,"rsi_14":39.22,"sma_20":71.07,"sma_60":70.16,"sma_120":67.8},{"date":"2026-07-09","open":70.6,"high":70.93,"low":70.48,"close":70.73,"volume":12647826,"rsi_14":43.14,"sma_20":71.12,"sma_60":70.2,"sma_120":67.87},{"date":"2026-07-10","open":70.78,"high":71.14,"low":70.43,"close":70.99,"volume":12687371,"rsi_14":42.83,"sma_20":71.23,"sma_60":70.24,"sma_120":67.94},{"date":"2026-07-13","open":70.18,"high":70.32,"low":69.64,"close":69.76,"volume":9119215,"rsi_14":37.33,"sma_20":71.15,"sma_60":70.26,"sma_120":67.99},{"date":"2026-07-14","open":70.65,"high":71.04,"low":70.56,"close":70.6,"volume":13284705,"rsi_14":52.45,"sma_20":71.1,"sma_60":70.29,"sma_120":68.06},{"date":"2026-07-15","open":70.82,"high":70.94,"low":70.15,"close":70.82,"volume":9670258,"rsi_14":53.03,"sma_20":71.02,"sma_60":70.31,"sma_120":68.13},{"date":"2026-07-16","open":70.03,"high":70.42,"low":69.84,"close":70.03,"volume":8242850,"rsi_14":43.72,"sma_20":70.91,"sma_60":70.32,"sma_120":68.19},{"date":"2026-07-17","open":69.13,"high":69.97,"low":68.97,"close":69.7,"volume":11115498,"rsi_14":44.94,"sma_20":70.79,"sma_60":70.35,"sma_120":68.24},{"date":"2026-07-20","open":69.77,"high":69.9,"low":69.19,"close":69.23,"volume":11088139,"rsi_14":40.38,"sma_20":70.64,"sma_60":70.37,"sma_120":68.29},{"date":"2026-07-21","open":69.98,"high":70.55,"low":69.73,"close":70.47,"volume":7458375,"rsi_14":45.94,"sma_20":70.54,"sma_60":70.41,"sma_120":68.34},{"date":"2026-07-22","open":70.48,"high":70.75,"low":70.45,"close":70.49,"volume":6017468,"rsi_14":50.73,"sma_20":70.56,"sma_60":70.45,"sma_120":68.4},{"date":"2026-07-23","open":69.71,"high":70.09,"low":69.41,"close":69.78,"volume":9653720,"rsi_14":44.31,"sma_20":70.53,"sma_60":70.48,"sma_120":68.44},{"date":"2026-07-24","open":69.96,"high":70.23,"low":69.62,"close":69.71,"volume":8584786,"rsi_14":36.62,"sma_20":70.46,"sma_60":70.51,"sma_120":68.49},{"date":"2026-07-27","open":70.45,"high":70.53,"low":69.56,"close":70.0,"volume":6613533,"rsi_14":44.54,"sma_20":70.43,"sma_60":70.56,"sma_120":68.53},{"date":"2026-07-28","open":69.19,"high":69.89,"low":69.08,"close":69.6,"volume":9064923,"rsi_14":44.9,"sma_20":70.37,"sma_60":70.58,"sma_120":68.57},{"date":"2026-07-29","open":69.42,"high":70.19,"low":68.66,"close":68.95,"volume":13349067,"rsi_14":38.22,"sma_20":70.25,"sma_60":70.58,"sma_120":68.61},{"date":"2026-07-30","open":70.15,"high":71.13,"low":70.02,"close":71.09,"volume":14299568,"rsi_14":50.51,"sma_20":70.29,"sma_60":70.63,"sma_120":68.66},{"date":"2026-07-31","open":71.04,"high":71.08,"low":70.06,"close":70.62,"volume":10263933,"rsi_14":55.04,"sma_20":70.28,"sma_60":70.66,"sma_120":68.7},{"date":"2026-08-03","open":70.74,"high":71.08,"low":70.47,"close":71.04,"volume":7602444,"rsi_14":52.68,"sma_20":70.24,"sma_60":70.66,"sma_120":68.83},{"date":"2026-08-04","open":71.74,"high":72.33,"low":71.64,"close":72.22,"volume":7536149,"rsi_14":57.58,"sma_20":70.31,"sma_60":70.71,"sma_120":68.86},{"date":"2026-08-05","open":72.7,"high":72.75,"low":72.33,"close":72.35,"volume":6292417,"rsi_14":63.62,"sma_20":70.41,"sma_60":70.73,"sma_120":68.88},{"date":"2026-08-06","open":72.13,"high":72.53,"low":72.01,"close":72.12,"volume":14125702,"rsi_14":64.45,"sma_20":70.48,"sma_60":70.75,"sma_120":68.91},{"date":"2026-08-07","open":73.06,"high":73.12,"low":72.57,"close":72.89,"volume":7979108,"rsi_14":71.0,"sma_20":70.57,"sma_60":70.8,"sma_120":68.95},{"date":"2026-08-10","open":72.56,"high":72.69,"low":72.45,"close":72.5,"volume":10633463,"rsi_14":62.94,"sma_20":70.71,"sma_60":70.83,"sma_120":68.98},{"date":"2026-08-11","open":72.91,"high":73.02,"low":72.52,"close":72.69,"volume":14878612,"rsi_14":63.64,"sma_20":70.81,"sma_60":70.87,"sma_120":69.01},{"date":"2026-08-12","open":73.37,"high":73.48,"low":73.14,"close":73.3,"volume":9404550,"rsi_14":72.2,"sma_20":70.94,"sma_60":70.94,"sma_120":69.05},{"date":"2026-08-13","open":73.37,"high":73.66,"low":73.35,"close":73.54,"volume":6415361,"rsi_14":73.61,"sma_20":71.11,"sma_60":71.01,"sma_120":69.08},{"date":"2026-08-14","open":73.71,"high":73.89,"low":73.45,"close":73.58,"volume":5085205,"rsi_14":72.79,"sma_20":71.31,"sma_60":71.08,"sma_120":69.12},{"date":"2026-08-17","open":73.63,"high":74.04,"low":73.62,"close":73.69,"volume":6582672},{"date":"2026-08-18","open":72.98,"high":73.12,"low":72.38,"close":72.39,"volume":8179969,"rsi_14":70.92,"sma_20":71.63,"sma_60":71.17,"sma_120":69.17},{"date":"2026-08-19","open":73.12,"high":73.15,"low":72.64,"close":72.83,"volume":13529235,"rsi_14":63.29,"sma_20":71.74,"sma_60":71.21,"sma_120":69.2},{"date":"2026-08-20","open":72.82,"high":73.25,"low":72.67,"close":72.84,"volume":13159691,"rsi_14":68.32,"sma_20":71.9,"sma_60":71.23,"sma_120":69.22},{"date":"2026-08-21","open":73.5,"high":73.58,"low":73.33,"close":73.42,"volume":11327533,"rsi_14":69.13,"sma_20":72.08,"sma_60":71.26,"sma_120":69.25},{"date":"2026-08-24","open":73.17,"high":73.23,"low":72.86,"close":73.06,"volume":10575279,"rsi_14":57.83,"sma_20":72.24,"sma_60":71.28,"sma_120":69.31},{"date":"2026-08-25","open":73.56,"high":73.82,"low":73.27,"close":73.79,"volume":7632138,"rsi_14":61.97,"sma_20":72.45,"sma_60":71.32,"sma_120":69.36},{"date":"2026-08-26","open":73.71,"high":73.86,"low":73.41,"close":73.45,"volume":6988027,"rsi_14":60.83,"sma_20":72.67,"sma_60":71.34,"sma_120":69.43},{"date":"2026-08-27","open":73.44,"high":73.53,"low":73.17,"close":73.42,"volume":9049453,"rsi_14":54.93,"sma_20":72.79,"sma_60":71.36,"sma_120":69.49},{"date":"2026-08-28","open":73.64,"high":73.88,"low":72.91,"close":73.06,"volume":7604106,"rsi_14":55.14,"sma_20":72.91,"sma_60":71.38,"sma_120":69.55},{"date":"2026-08-31","open":73.25,"high":73.31,"low":72.74,"close":72.92,"volume":9795973,"rsi_14":52.08,"sma_20":73.0,"sma_60":71.4,"sma_120":69.61},{"date":"2026-09-01","open":72.55,"high":72.71,"low":71.94,"close":72.11,"volume":8213662,"rsi_14":39.16,"sma_20":73.0,"sma_60":71.45,"sma_120":69.66},{"date":"2026-09-02","open":72.28,"high":72.62,"low":72.25,"close":72.59,"volume":8690875,"rsi_14":41.71,"sma_20":73.01,"sma_60":71.5,"sma_120":69.73},{"date":"2026-09-03","open":73.2,"high":73.56,"low":72.91,"close":73.44,"volume":7974041,"rsi_14":48.93,"sma_20":73.08,"sma_60":71.56,"sma_120":69.81},{"date":"2026-09-04","open":73.23,"high":73.86,"low":73.23,"close":73.76,"volume":8602804,"rsi_14":50.52,"sma_20":73.12,"sma_60":71.64,"sma_120":69.88},{"date":"2026-09-08","open":73.8,"high":73.91,"low":73.41,"close":73.45,"volume":18326269,"rsi_14":59.3,"sma_20":73.17,"sma_60":71.68,"sma_120":69.95},{"date":"2026-09-09","open":73.3,"high":73.38,"low":72.77,"close":72.82,"volume":8544018,"rsi_14":49.83,"sma_20":73.17,"sma_60":71.7,"sma_120":70.02},{"date":"2026-09-10","open":72.26,"high":72.46,"low":71.83,"close":71.92,"volume":7649110,"rsi_14":43.34,"sma_20":73.1,"sma_60":71.69,"sma_120":70.08},{"date":"2026-09-11","open":72.96,"high":72.96,"low":72.61,"close":72.69,"volume":7568549,"rsi_14":44.85,"sma_20":73.06,"sma_60":71.69,"sma_120":70.17},{"date":"2026-09-14","open":71.74,"high":72.2,"low":71.46,"close":71.72,"volume":10372547,"rsi_14":41.23,"sma_20":72.97,"sma_60":71.69,"sma_120":70.24},{"date":"2026-09-15","open":71.69,"high":71.72,"low":71.26,"close":71.53,"volume":8429019,"rsi_14":34.08,"sma_20":72.86,"sma_60":71.68,"sma_120":70.31},{"date":"2026-09-16","open":71.93,"high":72.13,"low":70.81,"close":71.26,"volume":10198735},{"date":"2026-09-17","open":72.23,"high":72.36,"low":72.08,"close":72.15,"volume":7063224,"rsi_14":41.88,"sma_20":72.77,"sma_60":71.69,"sma_120":70.45},{"date":"2026-09-18","open":71.34,"high":71.44,"low":71.05,"close":71.38,"volume":7434813,"rsi_14":39.88,"sma_20":72.7,"sma_60":71.71,"sma_120":70.53},{"date":"2026-09-21","open":72.23,"high":72.43,"low":71.93,"close":72.3,"volume":10291054,"rsi_14":46.59,"sma_20":72.64,"sma_60":71.73,"sma_120":70.61},{"date":"2026-09-22","open":72.42,"high":72.88,"low":72.21,"close":72.71,"volume":8851622,"rsi_14":53.46,"sma_20":72.62,"sma_60":71.76,"sma_120":70.69},{"date":"2026-09-23","open":72.0,"high":72.02,"low":71.22,"close":71.42,"volume":7700054},{"date":"2026-09-24","open":71.14,"high":71.39,"low":70.71,"close":71.05,"volume":10043257,"rsi_14":36.74,"sma_20":72.39,"sma_60":71.77,"sma_120":70.79},{"date":"2026-09-25","open":71.62,"high":71.91,"low":71.3,"close":71.84,"volume":6583078,"rsi_14":39.87,"sma_20":72.31,"sma_60":71.79,"sma_120":70.85},{"date":"2026-09-28","open":71.33,"high":71.7,"low":70.96,"close":71.31,"volume":9542718},{"date":"2026-09-29","open":71.35,"high":71.35,"low":70.7,"close":71.18,"volume":7743866,"rsi_14":41.13,"sma_20":72.13,"sma_60":71.79,"sma_120":70.93},{"date":"2026-09-30","open":71.38,"high":71.38,"low":70.56,"close":70.61,"volume":11431297,"rsi_14":42.57,"sma_20":72.06,"sma_60":71.79,"sma_120":70.95},{"date":"2026-10-01","open":70.38,"high":70.53,"low":69.75,"close":70.21,"volume":12094066,"rsi_14":35.37,"sma_20":71.94,"sma_60":71.79,"sma_120":70.97},{"date":"2026-10-02","open":70.88,"high":71.25,"low":70.63,"close":71.13,"volume":18361116,"rsi_14":46.51,"sma_20":71.82,"sma_60":71.79,"sma_120":71.0},{"date":"2026-10-05","open":70.88,"high":71.26,"low":70.62,"close":71.13,"volume":9528111},{"date":"2026-10-06","open":71.34,"high":71.48,"low":71.11,"close":71.11,"volume":10219803,"rsi_14":49.09,"sma_20":71.57,"sma_60":71.82,"sma_120":71.04},{"date":"2026-10-07","open":70.13,"high":70.42,"low":69.91,"close":70.26,"volume":9765216,"rsi_14":38.19,"sma_20":71.45,"sma_60":71.81,"sma_120":71.05},{"date":"2026-10-08","open":69.7,"high":69.99,"low":69.43,"close":69.86,"volume":17002103,"rsi_14":40.0,"sma_20":71.34,"sma_60":71.8,"sma_120":71.05},{"date":"2026-10-09","open":70.15,"high":70.39,"low":69.86,"close":70.35,"volume":7366289,"rsi_14":36.4,"sma_20":71.23,"sma_60":71.8,"sma_120":71.06},{"date":"2026-10-12","open":70.18,"high":70.19,"low":69.89,"close":69.95,"volume":5536785,"rsi_14":30.7,"sma_20":71.14,"sma_60":71.8,"sma_120":71.08},{"date":"2026-10-13","open":69.98,"high":70.16,"low":69.8,"close":70.06,"volume":7840504,"rsi_14":38.63,"sma_20":71.06,"sma_60":71.82,"sma_120":71.09},{"date":"2026-10-14","open":69.55,"high":69.72,"low":69.11,"close":69.3,"volume":10682757,"rsi_14":36.29,"sma_20":70.97,"sma_60":71.8,"sma_120":71.11},{"date":"2026-10-15","open":69.04,"high":69.72,"low":68.82,"close":69.66,"volume":10279080,"rsi_14":31.53,"sma_20":70.84,"sma_60":71.79,"sma_120":71.12},{"date":"2026-10-16","open":70.07,"high":70.24,"low":69.32,"close":69.49,"volume":8333223,"rsi_14":33.78,"sma_20":70.75,"sma_60":71.78,"sma_120":71.13},{"date":"2026-10-19","open":69.76,"high":69.81,"low":69.31,"close":69.36,"volume":6664187,"rsi_14":33.66,"sma_20":70.6,"sma_60":71.77,"sma_120":71.14},{"date":"2026-10-20","open":69.24,"high":70.03,"low":69.2,"close":69.78,"volume":7627888,"rsi_14":42.25,"sma_20":70.45,"sma_60":71.77,"sma_120":71.17},{"date":"2026-10-21","open":70.38,"high":70.38,"low":69.78,"close":70.12,"volume":8116556,"rsi_14":49.26,"sma_20":70.39,"sma_60":71.78,"sma_120":71.18},{"date":"2026-10-22","open":69.41,"high":69.62,"low":69.07,"close":69.26,"volume":7036725,"rsi_14":32.45,"sma_20":70.3,"sma_60":71.78,"sma_120":71.18},{"date":"2026-10-23","open":68.82,"high":69.17,"low":68.61,"close":69.05,"volume":9317158,"rsi_14":31.07,"sma_20":70.16,"sma_60":71.75,"sma_120":71.19}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Vanguard FTSE Developed Markets Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}