{"status":"ok","report":{"price_analysis":{"current":51.31,"change_1d":-0.7,"change_7d":0.7,"change_30d":1.6,"high_30d":51.71,"low_30d":47.81,"position_in_range":90.0,"support":48.2,"resistance":51.32},"summary":"State Street Materials Select Sector SPDR ETF(XLB)은(는) S&P 500 Materials를 추종하는 ETF입니다, 순자산 $7.31B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 71.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.22)가 시그널선(-0.09)을 상회합니다(골든크로스). SMA20 50, SMA60 51 — 혼조세입니다. 볼린저밴드 48~52 (현재 위치 86%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 71","rsi_14":71.36038186157522,"macd":0.21819000923758125,"macd_signal":-0.08621030796174198,"sma_20":49.918499999999995,"sma_60":51.21933333333334,"bb_upper":51.84926435641432,"bb_lower":47.98773564358567,"atr_14":0.6722928571428578},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":65,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":71.4,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6631,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.66,"summary":"배당수익률 1.66%","metrics":[{"name":"배당수익률","value":1.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:42.027626+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Materials","issuer":"State Street Investment Management","category":"Natural Resources","expense_ratio":0.08,"aum":7313517100.0,"aum_display":"$7.31B","dividend_yield":1.71,"tracking_error":null,"holdings":[{"ticker":"LIN","name":"Linde PLC","weight":14.15},{"ticker":"NEM","name":"Newmont Corp","weight":7.29},{"ticker":"NUE","name":"Nucor Corp","weight":6.35},{"ticker":"FCX","name":"Freeport-McMoRan Inc","weight":5.75},{"ticker":"VMC","name":"Vulcan Materials Co","weight":4.58},{"ticker":"CRH","name":"CRH PLC","weight":4.56},{"ticker":"APD","name":"Air Products and Chemicals Inc","weight":4.38},{"ticker":"STLD","name":"Steel Dynamics Inc","weight":4.37},{"ticker":"CTVA","name":"Corteva Inc","weight":4.34},{"ticker":"SHW","name":"Sherwin-Williams Co","weight":4.26}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":51.31,"change_pct":-0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":47.17},{"date":"2016-10-25","close":46.74},{"date":"2016-10-26","close":46.67},{"date":"2016-10-27","close":46.61},{"date":"2016-10-28","close":46.73},{"date":"2016-10-31","close":46.75},{"date":"2016-11-01","close":46.48},{"date":"2016-11-02","close":46.23},{"date":"2016-11-03","close":46.24},{"date":"2016-11-04","close":46.4},{"date":"2016-11-07","close":47.11},{"date":"2016-11-08","close":47.26},{"date":"2016-11-09","close":48.26},{"date":"2016-11-10","close":48.82},{"date":"2016-11-11","close":48.15},{"date":"2016-11-14","close":48.26},{"date":"2016-11-15","close":48.46},{"date":"2016-11-16","close":48.37},{"date":"2016-11-17","close":48.39},{"date":"2016-11-18","close":48.32},{"date":"2016-11-21","close":48.89},{"date":"2016-11-22","close":49.19},{"date":"2016-11-23","close":49.41},{"date":"2016-11-25","close":49.56},{"date":"2016-11-28","close":49.36},{"date":"2016-11-29","close":49.41},{"date":"2016-11-30","close":49.94},{"date":"2016-12-01","close":49.96},{"date":"2016-12-02","close":49.98},{"date":"2016-12-05","close":50.37},{"date":"2016-12-06","close":50.43},{"date":"2016-12-07","close":51.15},{"date":"2016-12-08","close":51.49},{"date":"2016-12-09","close":51.5},{"date":"2016-12-12","close":51.27},{"date":"2016-12-13","close":51.19},{"date":"2016-12-14","close":50.58},{"date":"2016-12-15","close":50.91},{"date":"2016-12-16","close":50.42},{"date":"2016-12-19","close":50.32},{"date":"2016-12-20","close":50.36},{"date":"2016-12-21","close":50.38},{"date":"2016-12-22","close":50.17},{"date":"2016-12-23","close":50.27},{"date":"2016-12-27","close":50.54},{"date":"2016-12-28","close":50.03},{"date":"2016-12-29","close":50.03},{"date":"2016-12-30","close":49.7},{"date":"2017-01-03","close":49.99},{"date":"2017-01-04","close":50.72},{"date":"2017-01-05","close":50.57},{"date":"2017-01-06","close":50.62},{"date":"2017-01-09","close":50.61},{"date":"2017-01-10","close":50.64},{"date":"2017-01-11","close":51.05},{"date":"2017-01-12","close":50.95},{"date":"2017-01-13","close":50.87},{"date":"2017-01-17","close":50.64},{"date":"2017-01-18","close":50.96},{"date":"2017-01-19","close":50.64},{"date":"2017-01-20","close":51.09},{"date":"2017-01-23","close":51.19},{"date":"2017-01-24","close":52.51},{"date":"2017-01-25","close":52.86},{"date":"2017-01-26","close":53.0},{"date":"2017-01-27","close":52.81},{"date":"2017-01-30","close":52.27},{"date":"2017-01-31","close":51.96},{"date":"2017-02-01","close":52.22},{"date":"2017-02-02","close":51.99},{"date":"2017-02-03","close":52.08},{"date":"2017-02-06","close":51.94},{"date":"2017-02-07","close":51.53},{"date":"2017-02-08","close":51.65},{"date":"2017-02-09","close":51.63},{"date":"2017-02-10","close":52.1},{"date":"2017-02-13","close":52.53},{"date":"2017-02-14","close":52.52},{"date":"2017-02-15","close":52.45},{"date":"2017-02-16","close":52.45},{"date":"2017-02-17","close":52.3},{"date":"2017-02-21","close":52.47},{"date":"2017-02-22","close":52.61},{"date":"2017-02-23","close":52.32},{"date":"2017-02-24","close":52.43},{"date":"2017-02-27","close":52.3},{"date":"2017-02-28","close":52.25},{"date":"2017-03-01","close":53.27},{"date":"2017-03-02","close":52.7},{"date":"2017-03-03","close":52.66},{"date":"2017-03-06","close":52.32},{"date":"2017-03-07","close":52.03},{"date":"2017-03-08","close":52.03},{"date":"2017-03-09","close":51.87},{"date":"2017-03-10","close":52.11},{"date":"2017-03-13","close":52.26},{"date":"2017-03-14","close":51.81},{"date":"2017-03-15","close":52.64},{"date":"2017-03-16","close":52.28},{"date":"2017-03-17","close":52.34},{"date":"2017-03-20","close":52.6217},{"date":"2017-03-21","close":51.75},{"date":"2017-03-22","close":51.9},{"date":"2017-03-23","close":52.12},{"date":"2017-03-24","close":51.66},{"date":"2017-03-27","close":51.77},{"date":"2017-03-28","close":52.37},{"date":"2017-03-29","close":52.41},{"date":"2017-03-30","close":52.42},{"date":"2017-03-31","close":52.41},{"date":"2017-04-03","close":52.21},{"date":"2017-04-04","close":52.4},{"date":"2017-04-05","close":52.36},{"date":"2017-04-06","close":52.64},{"date":"2017-04-07","close":52.59},{"date":"2017-04-10","close":52.6},{"date":"2017-04-11","close":52.46},{"date":"2017-04-12","close":51.81},{"date":"2017-04-13","close":51.31},{"date":"2017-04-17","close":51.68},{"date":"2017-04-18","close":51.62},{"date":"2017-04-19","close":51.69},{"date":"2017-04-20","close":52.26},{"date":"2017-04-21","close":52.2},{"date":"2017-04-24","close":52.8},{"date":"2017-04-25","close":53.65},{"date":"2017-04-26","close":53.64},{"date":"2017-04-27","close":53.52},{"date":"2017-04-28","close":53.07},{"date":"2017-05-01","close":53.1},{"date":"2017-05-02","close":53.19},{"date":"2017-05-03","close":52.67},{"date":"2017-05-04","close":52.73},{"date":"2017-05-05","close":53.48},{"date":"2017-05-08","close":53.05},{"date":"2017-05-09","close":52.65},{"date":"2017-05-10","close":52.82},{"date":"2017-05-11","close":52.74},{"date":"2017-05-12","close":52.61},{"date":"2017-05-15","close":53.07},{"date":"2017-05-16","close":53.08},{"date":"2017-05-17","close":51.96},{"date":"2017-05-18","close":51.99},{"date":"2017-05-19","close":52.44},{"date":"2017-05-22","close":52.5},{"date":"2017-05-23","close":52.54},{"date":"2017-05-24","close":52.89},{"date":"2017-05-25","close":52.83},{"date":"2017-05-26","close":52.93},{"date":"2017-05-30","close":52.92},{"date":"2017-05-31","close":53.08},{"date":"2017-06-01","close":53.72},{"date":"2017-06-02","close":53.85},{"date":"2017-06-05","close":53.68},{"date":"2017-06-06","close":53.71},{"date":"2017-06-07","close":53.78},{"date":"2017-06-08","close":53.94},{"date":"2017-06-09","close":54.63},{"date":"2017-06-12","close":54.42},{"date":"2017-06-13","close":55.1},{"date":"2017-06-14","close":54.52},{"date":"2017-06-15","close":54.04},{"date":"2017-06-16","close":54.02},{"date":"2017-06-19","close":54.45},{"date":"2017-06-20","close":54.15},{"date":"2017-06-21","close":53.58},{"date":"2017-06-22","close":53.64},{"date":"2017-06-23","close":53.85},{"date":"2017-06-26","close":54.01},{"date":"2017-06-27","close":53.68},{"date":"2017-06-28","close":54.17},{"date":"2017-06-29","close":53.52},{"date":"2017-06-30","close":53.81},{"date":"2017-07-03","close":54.28},{"date":"2017-07-05","close":54.1},{"date":"2017-07-06","close":53.86},{"date":"2017-07-07","close":54.14},{"date":"2017-07-10","close":54.48},{"date":"2017-07-11","close":54.4},{"date":"2017-07-12","close":55.03},{"date":"2017-07-13","close":54.97},{"date":"2017-07-14","close":55.25},{"date":"2017-07-17","close":55.36},{"date":"2017-07-18","close":55.13},{"date":"2017-07-19","close":55.66},{"date":"2017-07-20","close":55.25},{"date":"2017-07-21","close":55.26},{"date":"2017-07-24","close":55.21},{"date":"2017-07-25","close":55.8},{"date":"2017-07-26","close":55.46},{"date":"2017-07-27","close":55.26},{"date":"2017-07-28","close":55.06},{"date":"2017-07-31","close":54.64},{"date":"2017-08-01","close":54.68},{"date":"2017-08-02","close":54.73},{"date":"2017-08-03","close":54.32},{"date":"2017-08-04","close":54.58},{"date":"2017-08-07","close":54.61},{"date":"2017-08-08","close":54.18},{"date":"2017-08-09","close":54.23},{"date":"2017-08-10","close":53.61},{"date":"2017-08-11","close":53.48},{"date":"2017-08-14","close":53.98},{"date":"2017-08-15","close":53.99},{"date":"2017-08-16","close":54.52},{"date":"2017-08-17","close":53.69},{"date":"2017-08-18","close":53.71},{"date":"2017-08-21","close":53.76},{"date":"2017-08-22","close":54.46},{"date":"2017-08-23","close":54.36},{"date":"2017-08-24","close":54.26},{"date":"2017-08-25","close":54.43},{"date":"2017-08-28","close":54.51},{"date":"2017-08-29","close":54.25},{"date":"2017-08-30","close":54.65},{"date":"2017-08-31","close":55.07},{"date":"2017-09-01","close":55.43},{"date":"2017-09-05","close":54.8},{"date":"2017-09-06","close":54.94},{"date":"2017-09-07","close":55.03},{"date":"2017-09-08","close":55.01},{"date":"2017-09-11","close":55.73},{"date":"2017-09-12","close":56.2},{"date":"2017-09-13","close":56.18},{"date":"2017-09-14","close":56.37},{"date":"2017-09-15","close":56.07},{"date":"2017-09-18","close":56.38},{"date":"2017-09-19","close":56.67},{"date":"2017-09-20","close":56.87},{"date":"2017-09-21","close":56.75},{"date":"2017-09-22","close":56.55},{"date":"2017-09-25","close":56.65},{"date":"2017-09-26","close":56.4},{"date":"2017-09-27","close":56.4},{"date":"2017-09-28","close":56.8},{"date":"2017-09-29","close":56.8},{"date":"2017-10-02","close":57.42},{"date":"2017-10-03","close":57.66},{"date":"2017-10-04","close":57.68},{"date":"2017-10-05","close":58.03},{"date":"2017-10-06","close":57.9},{"date":"2017-10-09","close":57.89},{"date":"2017-10-10","close":57.93},{"date":"2017-10-11","close":57.96},{"date":"2017-10-12","close":58.07},{"date":"2017-10-13","close":58.35},{"date":"2017-10-16","close":58.31},{"date":"2017-10-17","close":58.16},{"date":"2017-10-18","close":58.02},{"date":"2017-10-19","close":58.24},{"date":"2017-10-20","close":58.74},{"date":"2017-10-23","close":58.63},{"date":"2017-10-24","close":58.96},{"date":"2017-10-25","close":58.65},{"date":"2017-10-26","close":59.43},{"date":"2017-10-27","close":59.12},{"date":"2017-10-30","close":58.84},{"date":"2017-10-31","close":59.0},{"date":"2017-11-01","close":59.29},{"date":"2017-11-02","close":58.86},{"date":"2017-11-03","close":58.83},{"date":"2017-11-06","close":58.58},{"date":"2017-11-07","close":58.64},{"date":"2017-11-08","close":58.7},{"date":"2017-11-09","close":58.2},{"date":"2017-11-10","close":58.11},{"date":"2017-11-13","close":58.41},{"date":"2017-11-14","close":57.88},{"date":"2017-11-15","close":57.53},{"date":"2017-11-16","close":58.23},{"date":"2017-11-17","close":58.31},{"date":"2017-11-20","close":58.39},{"date":"2017-11-21","close":58.7},{"date":"2017-11-22","close":58.54},{"date":"2017-11-24","close":58.84},{"date":"2017-11-27","close":58.49},{"date":"2017-11-28","close":59.14},{"date":"2017-11-29","close":59.23},{"date":"2017-11-30","close":59.56},{"date":"2017-12-01","close":59.07},{"date":"2017-12-04","close":59.68},{"date":"2017-12-05","close":59.38},{"date":"2017-12-06","close":59.03},{"date":"2017-12-07","close":59.43},{"date":"2017-12-08","close":59.43},{"date":"2017-12-11","close":59.51},{"date":"2017-12-12","close":59.52},{"date":"2017-12-13","close":59.68},{"date":"2017-12-14","close":59.02},{"date":"2017-12-15","close":59.08},{"date":"2017-12-18","close":59.95},{"date":"2017-12-19","close":59.88},{"date":"2017-12-20","close":59.9},{"date":"2017-12-21","close":60.11},{"date":"2017-12-22","close":60.34},{"date":"2017-12-26","close":60.29},{"date":"2017-12-27","close":60.37},{"date":"2017-12-28","close":60.64},{"date":"2017-12-29","close":60.53},{"date":"2018-01-02","close":25.8988},{"date":"2018-01-03","close":26.0802},{"date":"2018-01-04","close":26.3081},{"date":"2018-01-05","close":26.519},{"date":"2018-01-08","close":26.557},{"date":"2018-01-09","close":26.5148},{"date":"2018-01-10","close":26.3545},{"date":"2018-01-11","close":26.7004},{"date":"2018-01-12","close":26.7426},{"date":"2018-01-16","close":26.4304},{"date":"2018-01-17","close":26.5527},{"date":"2018-01-18","close":26.5359},{"date":"2018-01-19","close":26.6962},{"date":"2018-01-22","close":26.6329},{"date":"2018-01-23","close":26.6287},{"date":"2018-01-24","close":26.7426},{"date":"2018-01-25","close":26.9198},{"date":"2018-01-26","close":27.0379},{"date":"2018-01-29","close":26.7299},{"date":"2018-01-30","close":26.5359},{"date":"2018-01-31","close":26.557},{"date":"2018-02-01","close":26.1942},{"date":"2018-02-02","close":25.5065},{"date":"2018-02-05","close":24.532},{"date":"2018-02-06","close":25.3335},{"date":"2018-02-07","close":25.1057},{"date":"2018-02-08","close":24.224},{"date":"2018-02-09","close":24.6459},{"date":"2018-02-12","close":25.1437},{"date":"2018-02-13","close":25.0804},{"date":"2018-02-14","close":25.4179},{"date":"2018-02-15","close":25.6077},{"date":"2018-02-16","close":25.5149},{"date":"2018-02-20","close":25.401},{"date":"2018-02-21","close":25.3124},{"date":"2018-02-22","close":25.4812},{"date":"2018-02-23","close":25.8567},{"date":"2018-02-26","close":25.9706},{"date":"2018-02-27","close":25.612},{"date":"2018-02-28","close":25.1563},{"date":"2018-03-01","close":24.899},{"date":"2018-03-02","close":24.8737},{"date":"2018-03-05","close":25.2027},{"date":"2018-03-06","close":25.4812},{"date":"2018-03-07","close":25.3884},{"date":"2018-03-08","close":25.4095},{"date":"2018-03-09","close":25.8693},{"date":"2018-03-12","close":25.806},{"date":"2018-03-13","close":25.7006},{"date":"2018-03-14","close":25.3841},{"date":"2018-03-15","close":25.0509},{"date":"2018-03-16","close":25.0492},{"date":"2018-03-19","close":24.6892},{"date":"2018-03-20","close":24.6638},{"date":"2018-03-21","close":24.9433},{"date":"2018-03-22","close":24.198},{"date":"2018-03-23","close":23.7237},{"date":"2018-03-26","close":24.2107},{"date":"2018-03-27","close":23.9651},{"date":"2018-03-28","close":23.6601},{"date":"2018-03-29","close":24.1133},{"date":"2018-04-02","close":23.5882},{"date":"2018-04-03","close":23.9227},{"date":"2018-04-04","close":24.0794},{"date":"2018-04-05","close":24.5283},{"date":"2018-04-06","close":23.9312},{"date":"2018-04-09","close":24.0625},{"date":"2018-04-10","close":24.5579},{"date":"2018-04-11","close":24.3758},{"date":"2018-04-12","close":24.6342},{"date":"2018-04-13","close":24.6088},{"date":"2018-04-16","close":24.9391},{"date":"2018-04-17","close":25.2228},{"date":"2018-04-18","close":25.4049},{"date":"2018-04-19","close":25.1212},{"date":"2018-04-20","close":24.9857},{"date":"2018-04-23","close":24.9137},{"date":"2018-04-24","close":24.2403},{"date":"2018-04-25","close":24.3716},{"date":"2018-04-26","close":24.5241},{"date":"2018-04-27","close":24.4605},{"date":"2018-04-30","close":24.1429},{"date":"2018-05-01","close":24.1217},{"date":"2018-05-02","close":24.0667},{"date":"2018-05-03","close":24.1768},{"date":"2018-05-04","close":24.4775},{"date":"2018-05-07","close":24.469},{"date":"2018-05-08","close":24.4182},{"date":"2018-05-09","close":24.7697},{"date":"2018-05-10","close":24.9475},{"date":"2018-05-11","close":24.9391},{"date":"2018-05-14","close":25.0365},{"date":"2018-05-15","close":24.9602},{"date":"2018-05-16","close":25.2567},{"date":"2018-05-17","close":25.316},{"date":"2018-05-18","close":25.3499},{"date":"2018-05-21","close":25.4854},{"date":"2018-05-22","close":25.2736},{"date":"2018-05-23","close":25.2143},{"date":"2018-05-24","close":25.1254},{"date":"2018-05-25","close":24.9899},{"date":"2018-05-29","close":24.5579},{"date":"2018-05-30","close":24.8459},{"date":"2018-05-31","close":24.6384},{"date":"2018-06-01","close":25.0153},{"date":"2018-06-04","close":25.1593},{"date":"2018-06-05","close":25.3499},{"date":"2018-06-06","close":25.8199},{"date":"2018-06-07","close":25.6886},{"date":"2018-06-08","close":25.7606},{"date":"2018-06-11","close":25.7987},{"date":"2018-06-12","close":25.8326},{"date":"2018-06-13","close":25.5531},{"date":"2018-06-14","close":25.5912},{"date":"2018-06-15","close":25.4125},{"date":"2018-06-18","close":25.3487},{"date":"2018-06-19","close":24.885},{"date":"2018-06-20","close":24.8041},{"date":"2018-06-21","close":24.5404},{"date":"2018-06-22","close":24.8977},{"date":"2018-06-25","close":24.5106},{"date":"2018-06-26","close":24.6042},{"date":"2018-06-27","close":24.5276},{"date":"2018-06-28","close":24.6212},{"date":"2018-06-29","close":24.7063},{"date":"2018-07-02","close":24.5744},{"date":"2018-07-03","close":24.5319},{"date":"2018-07-05","close":24.7446},{"date":"2018-07-06","close":24.868},{"date":"2018-07-09","close":25.0892},{"date":"2018-07-10","close":25.3019},{"date":"2018-07-11","close":24.8765},{"date":"2018-07-12","close":24.936},{"date":"2018-07-13","close":24.9233},{"date":"2018-07-16","close":24.7233},{"date":"2018-07-17","close":25.0467},{"date":"2018-07-18","close":24.8127},{"date":"2018-07-19","close":24.902},{"date":"2018-07-20","close":24.7999},{"date":"2018-07-23","close":24.6637},{"date":"2018-07-24","close":24.9828},{"date":"2018-07-25","close":25.1785},{"date":"2018-07-26","close":25.3232},{"date":"2018-07-27","close":25.2296},{"date":"2018-07-30","close":25.1828},{"date":"2018-07-31","close":25.4125},{"date":"2018-08-01","close":25.153},{"date":"2018-08-02","close":24.9871},{"date":"2018-08-03","close":25.2253},{"date":"2018-08-06","close":25.2168},{"date":"2018-08-07","close":25.3019},{"date":"2018-08-08","close":25.1956},{"date":"2018-08-09","close":25.3317},{"date":"2018-08-10","close":24.9658},{"date":"2018-08-13","close":24.7148},{"date":"2018-08-14","close":24.9233},{"date":"2018-08-15","close":24.5276},{"date":"2018-08-16","close":24.6765},{"date":"2018-08-17","close":24.8594},{"date":"2018-08-20","close":25.0339},{"date":"2018-08-21","close":25.1317},{"date":"2018-08-22","close":25.0041},{"date":"2018-08-23","close":24.8339},{"date":"2018-08-24","close":25.1573},{"date":"2018-08-27","close":25.5019},{"date":"2018-08-28","close":25.404},{"date":"2018-08-29","close":25.5955},{"date":"2018-08-30","close":25.2934},{"date":"2018-08-31","close":25.2168},{"date":"2018-09-04","close":25.0424},{"date":"2018-09-05","close":25.2083},{"date":"2018-09-06","close":25.2594},{"date":"2018-09-07","close":25.0935},{"date":"2018-09-10","close":25.1232},{"date":"2018-09-11","close":25.1743},{"date":"2018-09-12","close":25.1871},{"date":"2018-09-13","close":25.2849},{"date":"2018-09-14","close":25.2764},{"date":"2018-09-17","close":25.3657},{"date":"2018-09-18","close":25.3913},{"date":"2018-09-19","close":25.6678},{"date":"2018-09-20","close":25.9444},{"date":"2018-09-21","close":25.8884},{"date":"2018-09-24","close":25.525},{"date":"2018-09-25","close":25.3925},{"date":"2018-09-26","close":25.1403},{"date":"2018-09-27","close":24.9223},{"date":"2018-09-28","close":24.7641},{"date":"2018-10-01","close":25.012},{"date":"2018-10-02","close":25.1189},{"date":"2018-10-03","close":24.9394},{"date":"2018-10-04","close":24.8239},{"date":"2018-10-05","close":24.6401},{"date":"2018-10-08","close":24.6273},{"date":"2018-10-09","close":23.8108},{"date":"2018-10-10","close":23.1867},{"date":"2018-10-11","close":22.9174},{"date":"2018-10-12","close":22.9815},{"date":"2018-10-15","close":22.9045},{"date":"2018-10-16","close":23.2722},{"date":"2018-10-17","close":23.1226},{"date":"2018-10-18","close":22.8618},{"date":"2018-10-19","close":22.6993},{"date":"2018-10-22","close":22.5198},{"date":"2018-10-23","close":22.2975},{"date":"2018-10-24","close":21.5922},{"date":"2018-10-25","close":21.87},{"date":"2018-10-26","close":21.7418},{"date":"2018-10-29","close":21.6905},{"date":"2018-10-30","close":22.1864},{"date":"2018-10-31","close":22.4899},{"date":"2018-11-01","close":23.1226},{"date":"2018-11-02","close":23.067},{"date":"2018-11-05","close":23.1354},{"date":"2018-11-06","close":23.5158},{"date":"2018-11-07","close":23.939},{"date":"2018-11-08","close":23.8364},{"date":"2018-11-09","close":23.503},{"date":"2018-11-12","close":23.1568},{"date":"2018-11-13","close":23.0884},{"date":"2018-11-14","close":23.0627},{"date":"2018-11-15","close":23.379},{"date":"2018-11-16","close":23.6142},{"date":"2018-11-19","close":23.2765},{"date":"2018-11-20","close":22.8532},{"date":"2018-11-21","close":23.0371},{"date":"2018-11-23","close":22.7891},{"date":"2018-11-26","close":23.0499},{"date":"2018-11-27","close":22.7677},{"date":"2018-11-28","close":23.1183},{"date":"2018-11-29","close":23.285},{"date":"2018-11-30","close":23.3448},{"date":"2018-12-03","close":23.7552},{"date":"2018-12-04","close":23.0499},{"date":"2018-12-06","close":22.7378},{"date":"2018-12-07","close":22.1906},{"date":"2018-12-10","close":22.2505},{"date":"2018-12-11","close":22.1778},{"date":"2018-12-12","close":22.3702},{"date":"2018-12-13","close":22.1094},{"date":"2018-12-14","close":21.9384},{"date":"2018-12-17","close":21.5622},{"date":"2018-12-18","close":21.6819},{"date":"2018-12-19","close":21.387},{"date":"2018-12-20","close":21.1006},{"date":"2018-12-21","close":20.9108},{"date":"2018-12-24","close":20.3687},{"date":"2018-12-26","close":21.2808},{"date":"2018-12-27","close":21.6724},{"date":"2018-12-28","close":21.5562},{"date":"2018-12-31","close":21.7369},{"date":"2019-01-02","close":21.8488},{"date":"2019-01-03","close":21.2292},{"date":"2019-01-04","close":22.0639},{"date":"2019-01-07","close":22.1414},{"date":"2019-01-08","close":22.3737},{"date":"2019-01-09","close":22.3823},{"date":"2019-01-10","close":22.5802},{"date":"2019-01-11","close":22.4899},{"date":"2019-01-14","close":22.3178},{"date":"2019-01-15","close":22.1715},{"date":"2019-01-16","close":22.2575},{"date":"2019-01-17","close":22.6491},{"date":"2019-01-18","close":23.0234},{"date":"2019-01-22","close":22.705},{"date":"2019-01-23","close":22.5501},{"date":"2019-01-24","close":22.4296},{"date":"2019-01-25","close":22.8556},{"date":"2019-01-28","close":22.8212},{"date":"2019-01-29","close":23.0578},{"date":"2019-01-30","close":23.3031},{"date":"2019-01-31","close":22.9546},{"date":"2019-02-01","close":23.0234},{"date":"2019-02-04","close":22.9847},{"date":"2019-02-05","close":23.1525},{"date":"2019-02-06","close":23.0148},{"date":"2019-02-07","close":22.6964},{"date":"2019-02-08","close":22.6749},{"date":"2019-02-11","close":22.7093},{"date":"2019-02-12","close":23.217},{"date":"2019-02-13","close":23.2471},{"date":"2019-02-14","close":23.1267},{"date":"2019-02-15","close":23.4408},{"date":"2019-02-19","close":23.5871},{"date":"2019-02-20","close":23.9915},{"date":"2019-02-21","close":23.8968},{"date":"2019-02-22","close":24.0001},{"date":"2019-02-25","close":24.155},{"date":"2019-02-26","close":24.0173},{"date":"2019-02-27","close":23.9786},{"date":"2019-02-28","close":23.686},{"date":"2019-03-01","close":23.6559},{"date":"2019-03-04","close":23.7635},{"date":"2019-03-05","close":23.6516},{"date":"2019-03-06","close":23.7032},{"date":"2019-03-07","close":23.5096},{"date":"2019-03-08","close":23.5483},{"date":"2019-03-11","close":23.8839},{"date":"2019-03-12","close":23.9743},{"date":"2019-03-13","close":24.0905},{"date":"2019-03-14","close":23.9097},{"date":"2019-03-15","close":23.9396},{"date":"2019-03-18","close":23.9957},{"date":"2019-03-19","close":23.9655},{"date":"2019-03-20","close":23.9439},{"date":"2019-03-21","close":24.1988},{"date":"2019-03-22","close":23.4772},{"date":"2019-03-25","close":23.434},{"date":"2019-03-26","close":23.5766},{"date":"2019-03-27","close":23.5463},{"date":"2019-03-28","close":23.7754},{"date":"2019-03-29","close":23.9828},{"date":"2019-04-01","close":24.3414},{"date":"2019-04-02","close":24.4235},{"date":"2019-04-03","close":24.7433},{"date":"2019-04-04","close":24.9939},{"date":"2019-04-05","close":24.9853},{"date":"2019-04-08","close":24.9939},{"date":"2019-04-09","close":24.8125},{"date":"2019-04-10","close":24.7995},{"date":"2019-04-11","close":24.7865},{"date":"2019-04-12","close":25.1149},{"date":"2019-04-15","close":24.9983},{"date":"2019-04-16","close":25.1106},{"date":"2019-04-17","close":24.9551},{"date":"2019-04-18","close":24.9853},{"date":"2019-04-22","close":24.8168},{"date":"2019-04-23","close":24.9291},{"date":"2019-04-24","close":24.7736},{"date":"2019-04-25","close":24.4581},{"date":"2019-04-26","close":24.6612},{"date":"2019-04-29","close":24.6137},{"date":"2019-04-30","close":24.8254},{"date":"2019-05-01","close":24.376},{"date":"2019-05-02","close":24.2507},{"date":"2019-05-03","close":24.4884},{"date":"2019-05-06","close":24.1383},{"date":"2019-05-07","close":23.7149},{"date":"2019-05-08","close":23.6933},{"date":"2019-05-09","close":23.5075},{"date":"2019-05-10","close":23.8272},{"date":"2019-05-13","close":23.2914},{"date":"2019-05-14","close":23.4902},{"date":"2019-05-15","close":23.4297},{"date":"2019-05-16","close":23.7581},{"date":"2019-05-17","close":23.6155},{"date":"2019-05-20","close":23.2784},{"date":"2019-05-21","close":23.6371},{"date":"2019-05-22","close":23.4729},{"date":"2019-05-23","close":23.1142},{"date":"2019-05-24","close":23.2439},{"date":"2019-05-28","close":23.0105},{"date":"2019-05-29","close":23.0148},{"date":"2019-05-30","close":23.0537},{"date":"2019-05-31","close":22.7944},{"date":"2019-06-03","close":23.5118},{"date":"2019-06-04","close":24.1729},{"date":"2019-06-05","close":24.3501},{"date":"2019-06-06","close":24.6396},{"date":"2019-06-07","close":24.86},{"date":"2019-06-10","close":24.9032},{"date":"2019-06-11","close":24.8859},{"date":"2019-06-12","close":24.968},{"date":"2019-06-13","close":25.1149},{"date":"2019-06-14","close":25.0069},{"date":"2019-06-17","close":24.7779},{"date":"2019-06-18","close":24.9723},{"date":"2019-06-19","close":24.8341},{"date":"2019-06-20","close":25.1495},{"date":"2019-06-21","close":25.0695},{"date":"2019-06-24","close":25.1652},{"date":"2019-06-25","close":25.1782},{"date":"2019-06-26","close":25.1347},{"date":"2019-06-27","close":25.2173},{"date":"2019-06-28","close":25.4303},{"date":"2019-07-01","close":25.6259},{"date":"2019-07-02","close":25.5999},{"date":"2019-07-03","close":25.7303},{"date":"2019-07-05","close":25.6129},{"date":"2019-07-08","close":25.3173},{"date":"2019-07-09","close":25.0695},{"date":"2019-07-10","close":25.0174},{"date":"2019-07-11","close":25.126},{"date":"2019-07-12","close":25.3738},{"date":"2019-07-15","close":25.3912},{"date":"2019-07-16","close":25.4521},{"date":"2019-07-17","close":25.226},{"date":"2019-07-18","close":25.3347},{"date":"2019-07-19","close":25.3912},{"date":"2019-07-22","close":25.326},{"date":"2019-07-23","close":25.8476},{"date":"2019-07-24","close":25.8303},{"date":"2019-07-25","close":25.6433},{"date":"2019-07-26","close":25.6738},{"date":"2019-07-29","close":25.5868},{"date":"2019-07-30","close":25.7564},{"date":"2019-07-31","close":25.3608},{"date":"2019-08-01","close":25.2173},{"date":"2019-08-02","close":24.9217},{"date":"2019-08-05","close":24.4522},{"date":"2019-08-06","close":24.4827},{"date":"2019-08-07","close":24.8217},{"date":"2019-08-08","close":25.2956},{"date":"2019-08-09","close":25.0956},{"date":"2019-08-12","close":24.7044},{"date":"2019-08-13","close":24.9695},{"date":"2019-08-14","close":24.1784},{"date":"2019-08-15","close":24.1871},{"date":"2019-08-16","close":24.6131},{"date":"2019-08-19","close":24.8087},{"date":"2019-08-20","close":24.5174},{"date":"2019-08-21","close":24.6435},{"date":"2019-08-22","close":24.4783},{"date":"2019-08-23","close":23.8871},{"date":"2019-08-26","close":23.9654},{"date":"2019-08-27","close":23.9828},{"date":"2019-08-28","close":24.1697},{"date":"2019-08-29","close":24.4783},{"date":"2019-08-30","close":24.6435},{"date":"2019-09-03","close":24.4479},{"date":"2019-09-04","close":24.7478},{"date":"2019-09-05","close":24.787},{"date":"2019-09-06","close":24.8826},{"date":"2019-09-09","close":24.7522},{"date":"2019-09-10","close":24.9956},{"date":"2019-09-11","close":25.2347},{"date":"2019-09-12","close":25.4303},{"date":"2019-09-13","close":25.7085},{"date":"2019-09-16","close":25.2869},{"date":"2019-09-17","close":25.4912},{"date":"2019-09-18","close":25.5042},{"date":"2019-09-19","close":25.5477},{"date":"2019-09-20","close":25.4883},{"date":"2019-09-23","close":25.4271},{"date":"2019-09-24","close":25.2087},{"date":"2019-09-25","close":25.3397},{"date":"2019-09-26","close":25.2829},{"date":"2019-09-27","close":25.213},{"date":"2019-09-30","close":25.4271},{"date":"2019-10-01","close":24.8286},{"date":"2019-10-02","close":24.3829},{"date":"2019-10-03","close":24.4703},{"date":"2019-10-04","close":24.6014},{"date":"2019-10-07","close":24.514},{"date":"2019-10-08","close":24.0859},{"date":"2019-10-09","close":24.3567},{"date":"2019-10-10","close":24.5795},{"date":"2019-10-11","close":25.0558},{"date":"2019-10-14","close":24.8766},{"date":"2019-10-15","close":25.0514},{"date":"2019-10-16","close":25.1038},{"date":"2019-10-17","close":25.1694},{"date":"2019-10-18","close":25.1257},{"date":"2019-10-21","close":25.047},{"date":"2019-10-22","close":24.9422},{"date":"2019-10-23","close":25.0995},{"date":"2019-10-24","close":25.1781},{"date":"2019-10-25","close":25.4533},{"date":"2019-10-28","close":25.532},{"date":"2019-10-29","close":25.6893},{"date":"2019-10-30","close":25.7111},{"date":"2019-10-31","close":25.4227},{"date":"2019-11-01","close":25.781},{"date":"2019-11-04","close":25.982},{"date":"2019-11-05","close":26.0257},{"date":"2019-11-06","close":26.0082},{"date":"2019-11-07","close":26.1829},{"date":"2019-11-08","close":26.2878},{"date":"2019-11-11","close":26.2485},{"date":"2019-11-12","close":26.3839},{"date":"2019-11-13","close":26.231},{"date":"2019-11-14","close":26.3927},{"date":"2019-11-15","close":26.3708},{"date":"2019-11-18","close":26.3053},{"date":"2019-11-19","close":26.2485},{"date":"2019-11-20","close":25.9208},{"date":"2019-11-21","close":25.8771},{"date":"2019-11-22","close":25.9208},{"date":"2019-11-25","close":26.0912},{"date":"2019-11-26","close":26.2223},{"date":"2019-11-27","close":26.3271},{"date":"2019-11-29","close":26.231},{"date":"2019-12-02","close":25.9689},{"date":"2019-12-03","close":25.8028},{"date":"2019-12-04","close":25.8596},{"date":"2019-12-05","close":25.9907},{"date":"2019-12-06","close":26.2572},{"date":"2019-12-09","close":26.2048},{"date":"2019-12-10","close":26.0475},{"date":"2019-12-11","close":26.2441},{"date":"2019-12-12","close":26.6111},{"date":"2019-12-13","close":26.4058},{"date":"2019-12-16","close":26.5194},{"date":"2019-12-17","close":26.5587},{"date":"2019-12-18","close":26.5237},{"date":"2019-12-19","close":26.6155},{"date":"2019-12-20","close":26.7446},{"date":"2019-12-23","close":26.8193},{"date":"2019-12-24","close":26.8501},{"date":"2019-12-26","close":26.9687},{"date":"2019-12-27","close":26.8676},{"date":"2019-12-30","close":26.7842},{"date":"2019-12-31","close":26.9818},{"date":"2020-01-02","close":26.6655},{"date":"2020-01-03","close":26.235},{"date":"2020-01-06","close":26.1208},{"date":"2020-01-07","close":26.0901},{"date":"2020-01-08","close":26.1823},{"date":"2020-01-09","close":26.279},{"date":"2020-01-10","close":26.1735},{"date":"2020-01-13","close":26.5118},{"date":"2020-01-14","close":26.402},{"date":"2020-01-15","close":26.5821},{"date":"2020-01-16","close":26.7402},{"date":"2020-01-17","close":26.8588},{"date":"2020-01-21","close":26.5689},{"date":"2020-01-22","close":26.4635},{"date":"2020-01-23","close":26.4327},{"date":"2020-01-24","close":26.2438},{"date":"2020-01-27","close":25.6771},{"date":"2020-01-28","close":25.9671},{"date":"2020-01-29","close":26.0505},{"date":"2020-01-30","close":25.888},{"date":"2020-01-31","close":25.3169},{"date":"2020-02-03","close":25.8484},{"date":"2020-02-04","close":26.3053},{"date":"2020-02-05","close":26.7929},{"date":"2020-02-06","close":26.7798},{"date":"2020-02-07","close":26.3976},{"date":"2020-02-10","close":26.3844},{"date":"2020-02-11","close":26.5294},{"date":"2020-02-12","close":26.6743},{"date":"2020-02-13","close":26.5777},{"date":"2020-02-14","close":26.5821},{"date":"2020-02-18","close":26.5162},{"date":"2020-02-19","close":26.5865},{"date":"2020-02-20","close":26.6304},{"date":"2020-02-21","close":26.5074},{"date":"2020-02-24","close":25.7606},{"date":"2020-02-25","close":24.6492},{"date":"2020-02-26","close":24.5657},{"date":"2020-02-27","close":23.4147},{"date":"2020-02-28","close":23.1599},{"date":"2020-03-02","close":24.1527},{"date":"2020-03-03","close":23.9419},{"date":"2020-03-04","close":24.9347},{"date":"2020-03-05","close":24.144},{"date":"2020-03-06","close":23.5158},{"date":"2020-03-09","close":21.3149},{"date":"2020-03-10","close":22.1803},{"date":"2020-03-11","close":21.126},{"date":"2020-03-12","close":19.092},{"date":"2020-03-13","close":20.4319},{"date":"2020-03-16","close":18.1826},{"date":"2020-03-17","close":19.3073},{"date":"2020-03-18","close":18.0728},{"date":"2020-03-19","close":18.5341},{"date":"2020-03-20","close":17.8708},{"date":"2020-03-23","close":16.9597},{"date":"2020-03-24","close":18.9542},{"date":"2020-03-25","close":19.3965},{"date":"2020-03-26","close":20.3075},{"date":"2020-03-27","close":19.5734},{"date":"2020-03-30","close":20.1969},{"date":"2020-03-31","close":19.9183},{"date":"2020-04-01","close":19.0206},{"date":"2020-04-02","close":19.308},{"date":"2020-04-03","close":18.8437},{"date":"2020-04-06","close":20.2456},{"date":"2020-04-07","close":20.7851},{"date":"2020-04-08","close":21.8022},{"date":"2020-04-09","close":22.7398},{"date":"2020-04-13","close":22.24},{"date":"2020-04-14","close":22.5275},{"date":"2020-04-15","close":21.4927},{"date":"2020-04-16","close":21.3688},{"date":"2020-04-17","close":22.2268},{"date":"2020-04-20","close":21.6784},{"date":"2020-04-21","close":21.1433},{"date":"2020-04-22","close":21.559},{"date":"2020-04-23","close":21.7094},{"date":"2020-04-24","close":22.0499},{"date":"2020-04-27","close":22.638},{"date":"2020-04-28","close":23.0582},{"date":"2020-04-29","close":23.6464},{"date":"2020-04-30","close":22.9432},{"date":"2020-05-01","close":22.4612},{"date":"2020-05-04","close":22.5408},{"date":"2020-05-05","close":22.5982},{"date":"2020-05-06","close":22.2091},{"date":"2020-05-07","close":22.6646},{"date":"2020-05-08","close":23.2085},{"date":"2020-05-11","close":22.8547},{"date":"2020-05-12","close":22.5054},{"date":"2020-05-13","close":22.0322},{"date":"2020-05-14","close":22.302},{"date":"2020-05-15","close":22.4965},{"date":"2020-05-18","close":23.5225},{"date":"2020-05-19","close":23.297},{"date":"2020-05-20","close":23.6685},{"date":"2020-05-21","close":23.4429},{"date":"2020-05-22","close":23.4075},{"date":"2020-05-26","close":24.0488},{"date":"2020-05-27","close":24.292},{"date":"2020-05-28","close":24.5175},{"date":"2020-05-29","close":24.522},{"date":"2020-06-01","close":24.69},{"date":"2020-06-02","close":25.1367},{"date":"2020-06-03","close":25.7072},{"date":"2020-06-04","close":25.8},{"date":"2020-06-05","close":26.459},{"date":"2020-06-08","close":26.4943},{"date":"2020-06-09","close":26.1715},{"date":"2020-06-10","close":25.8752},{"date":"2020-06-11","close":23.8763},{"date":"2020-06-12","close":24.3407},{"date":"2020-06-15","close":24.5972},{"date":"2020-06-16","close":25.1101},{"date":"2020-06-17","close":24.9023},{"date":"2020-06-18","close":24.92},{"date":"2020-06-19","close":24.8448},{"date":"2020-06-22","close":24.9369},{"date":"2020-06-23","close":24.9947},{"date":"2020-06-24","close":24.2654},{"date":"2020-06-25","close":24.5678},{"date":"2020-06-26","close":24.2298},{"date":"2020-06-29","close":24.7012},{"date":"2020-06-30","close":25.0569},{"date":"2020-07-01","close":25.1103},{"date":"2020-07-02","close":25.5816},{"date":"2020-07-06","close":25.9462},{"date":"2020-07-07","close":25.9551},{"date":"2020-07-08","close":25.5861},{"date":"2020-07-09","close":25.3459},{"date":"2020-07-10","close":25.7862},{"date":"2020-07-13","close":25.7862},{"date":"2020-07-14","close":26.4354},{"date":"2020-07-15","close":26.88},{"date":"2020-07-16","close":26.969},{"date":"2020-07-17","close":27.1958},{"date":"2020-07-20","close":26.9601},{"date":"2020-07-21","close":27.1958},{"date":"2020-07-22","close":27.5115},{"date":"2020-07-23","close":27.427},{"date":"2020-07-24","close":27.3336},{"date":"2020-07-27","close":27.7294},{"date":"2020-07-28","close":27.1202},{"date":"2020-07-29","close":27.3425},{"date":"2020-07-30","close":26.8133},{"date":"2020-07-31","close":26.84},{"date":"2020-08-03","close":26.6888},{"date":"2020-08-04","close":27.0668},{"date":"2020-08-05","close":27.4626},{"date":"2020-08-06","close":27.3469},{"date":"2020-08-07","close":27.4403},{"date":"2020-08-10","close":27.7071},{"date":"2020-08-11","close":27.6582},{"date":"2020-08-12","close":27.8227},{"date":"2020-08-13","close":27.8183},{"date":"2020-08-14","close":27.8494},{"date":"2020-08-17","close":27.9739},{"date":"2020-08-18","close":27.8583},{"date":"2020-08-19","close":27.7783},{"date":"2020-08-20","close":27.6804},{"date":"2020-08-21","close":27.5204},{"date":"2020-08-24","close":28.005},{"date":"2020-08-25","close":27.8939},{"date":"2020-08-26","close":28.1874},{"date":"2020-08-27","close":28.1118},{"date":"2020-08-28","close":28.4453},{"date":"2020-08-31","close":28.0095},{"date":"2020-09-01","close":28.7966},{"date":"2020-09-02","close":29.4502},{"date":"2020-09-03","close":28.6365},{"date":"2020-09-04","close":28.6543},{"date":"2020-09-08","close":28.1162},{"date":"2020-09-09","close":28.841},{"date":"2020-09-10","close":28.5698},{"date":"2020-09-11","close":28.9344},{"date":"2020-09-14","close":29.3524},{"date":"2020-09-15","close":29.4947},{"date":"2020-09-16","close":29.5169},{"date":"2020-09-17","close":29.7348},{"date":"2020-09-18","close":29.2234},{"date":"2020-09-21","close":28.2397},{"date":"2020-09-22","close":28.2933},{"date":"2020-09-23","close":27.4623},{"date":"2020-09-24","close":27.6589},{"date":"2020-09-25","close":27.9046},{"date":"2020-09-28","close":28.3558},{"date":"2020-09-29","close":28.1458},{"date":"2020-09-30","close":28.4318},{"date":"2020-10-01","close":28.0297},{"date":"2020-10-02","close":28.2799},{"date":"2020-10-05","close":28.8205},{"date":"2020-10-06","close":28.4586},{"date":"2020-10-07","close":29.1913},{"date":"2020-10-08","close":29.4861},{"date":"2020-10-09","close":29.714},{"date":"2020-10-12","close":29.6648},{"date":"2020-10-13","close":29.4012},{"date":"2020-10-14","close":29.4861},{"date":"2020-10-15","close":29.4012},{"date":"2020-10-16","close":29.6067},{"date":"2020-10-19","close":29.2627},{"date":"2020-10-20","close":29.3298},{"date":"2020-10-21","close":29.2181},{"date":"2020-10-22","close":29.3789},{"date":"2020-10-23","close":29.4861},{"date":"2020-10-26","close":28.749},{"date":"2020-10-27","close":28.4764},{"date":"2020-10-28","close":27.6723},{"date":"2020-10-29","close":28.2441},{"date":"2020-10-30","close":28.2263},{"date":"2020-11-02","close":29.1645},{"date":"2020-11-03","close":29.6202},{"date":"2020-11-04","close":29.1153},{"date":"2020-11-05","close":30.3037},{"date":"2020-11-06","close":30.3796},{"date":"2020-11-09","close":31.0632},{"date":"2020-11-10","close":31.4295},{"date":"2020-11-11","close":30.9604},{"date":"2020-11-12","close":30.3082},{"date":"2020-11-13","close":30.8309},{"date":"2020-11-16","close":31.4385},{"date":"2020-11-17","close":31.3223},{"date":"2020-11-18","close":31.0632},{"date":"2020-11-19","close":31.1927},{"date":"2020-11-20","close":31.1659},{"date":"2020-11-23","close":31.4251},{"date":"2020-11-24","close":32.2069},{"date":"2020-11-25","close":31.8718},{"date":"2020-11-27","close":32.0371},{"date":"2020-11-30","close":31.7155},{"date":"2020-12-01","close":32.0639},{"date":"2020-12-02","close":31.6529},{"date":"2020-12-03","close":31.434},{"date":"2020-12-04","close":32.0684},{"date":"2020-12-07","close":31.8584},{"date":"2020-12-08","close":32.0371},{"date":"2020-12-09","close":32.055},{"date":"2020-12-10","close":31.8584},{"date":"2020-12-11","close":31.6753},{"date":"2020-12-14","close":31.2732},{"date":"2020-12-15","close":31.8405},{"date":"2020-12-16","close":31.7512},{"date":"2020-12-17","close":32.1175},{"date":"2020-12-18","close":32.2605},{"date":"2020-12-21","close":32.0894},{"date":"2020-12-22","close":31.8919},{"date":"2020-12-23","close":31.9368},{"date":"2020-12-24","close":32.1388},{"date":"2020-12-28","close":32.0131},{"date":"2020-12-29","close":31.9368},{"date":"2020-12-30","close":32.3768},{"date":"2020-12-31","close":32.5025},{"date":"2021-01-04","close":32.1927},{"date":"2021-01-05","close":32.9156},{"date":"2021-01-06","close":34.2626},{"date":"2021-01-07","close":34.5185},{"date":"2021-01-08","close":34.3524},{"date":"2021-01-11","close":34.3524},{"date":"2021-01-12","close":34.7879},{"date":"2021-01-13","close":34.4332},{"date":"2021-01-14","close":34.3164},{"date":"2021-01-15","close":33.827},{"date":"2021-01-19","close":33.9438},{"date":"2021-01-20","close":34.056},{"date":"2021-01-21","close":33.5576},{"date":"2021-01-22","close":33.396},{"date":"2021-01-25","close":33.2209},{"date":"2021-01-26","close":32.7629},{"date":"2021-01-27","close":31.7976},{"date":"2021-01-28","close":32.3454},{"date":"2021-01-29","close":31.7168},{"date":"2021-02-01","close":32.0894},{"date":"2021-02-02","close":32.5115},{"date":"2021-02-03","close":32.5743},{"date":"2021-02-04","close":32.4576},{"date":"2021-02-05","close":33.0144},{"date":"2021-02-08","close":33.2882},{"date":"2021-02-09","close":33.0413},{"date":"2021-02-10","close":33.0054},{"date":"2021-02-11","close":33.0368},{"date":"2021-02-12","close":33.378},{"date":"2021-02-16","close":33.3152},{"date":"2021-02-17","close":33.2972},{"date":"2021-02-18","close":33.0907},{"date":"2021-02-19","close":33.6968},{"date":"2021-02-22","close":33.827},{"date":"2021-02-23","close":33.9438},{"date":"2021-02-24","close":34.2401},{"date":"2021-02-25","close":33.4499},{"date":"2021-02-26","close":33.0233},{"date":"2021-03-01","close":33.8585},{"date":"2021-03-02","close":34.047},{"date":"2021-03-03","close":33.7103},{"date":"2021-03-04","close":33.0548},{"date":"2021-03-05","close":33.8136},{"date":"2021-03-08","close":34.267},{"date":"2021-03-09","close":34.4781},{"date":"2021-03-10","close":35.0483},{"date":"2021-03-11","close":35.2369},{"date":"2021-03-12","close":35.3312},{"date":"2021-03-15","close":35.3716},{"date":"2021-03-16","close":35.0797},{"date":"2021-03-17","close":35.394},{"date":"2021-03-18","close":35.1965},{"date":"2021-03-19","close":35.0214},{"date":"2021-03-22","close":35.043},{"date":"2021-03-23","close":34.3126},{"date":"2021-03-24","close":34.5605},{"date":"2021-03-25","close":35.061},{"date":"2021-03-26","close":35.9312},{"date":"2021-03-29","close":35.8095},{"date":"2021-03-30","close":35.7058},{"date":"2021-03-31","close":35.5299},{"date":"2021-04-01","close":35.8411},{"date":"2021-04-05","close":36.2829},{"date":"2021-04-06","close":36.3641},{"date":"2021-04-07","close":35.7374},{"date":"2021-04-08","close":35.7825},{"date":"2021-04-09","close":36.0936},{"date":"2021-04-12","close":36.2198},{"date":"2021-04-13","close":36.1341},{"date":"2021-04-14","close":36.3957},{"date":"2021-04-15","close":36.824},{"date":"2021-04-16","close":37.2704},{"date":"2021-04-19","close":37.099},{"date":"2021-04-20","close":36.7428},{"date":"2021-04-21","close":37.4102},{"date":"2021-04-22","close":36.7789},{"date":"2021-04-23","close":37.3831},{"date":"2021-04-26","close":37.604},{"date":"2021-04-27","close":37.5048},{"date":"2021-04-28","close":37.6085},{"date":"2021-04-29","close":37.843},{"date":"2021-04-30","close":37.4417},{"date":"2021-05-03","close":38.0008},{"date":"2021-05-04","close":38.4156},{"date":"2021-05-05","close":38.9026},{"date":"2021-05-06","close":39.2317},{"date":"2021-05-07","close":39.6195},{"date":"2021-05-10","close":39.4436},{"date":"2021-05-11","close":39.5744},{"date":"2021-05-12","close":38.5779},{"date":"2021-05-13","close":39.1686},{"date":"2021-05-14","close":39.6375},{"date":"2021-05-17","close":39.9847},{"date":"2021-05-18","close":39.5429},{"date":"2021-05-19","close":38.9387},{"date":"2021-05-20","close":38.9612},{"date":"2021-05-21","close":39.0469},{"date":"2021-05-24","close":39.3941},{"date":"2021-05-25","close":39.0604},{"date":"2021-05-26","close":39.0739},{"date":"2021-05-27","close":39.385},{"date":"2021-05-28","close":39.3445},{"date":"2021-06-01","close":39.8945},{"date":"2021-06-02","close":39.5609},{"date":"2021-06-03","close":39.5519},{"date":"2021-06-04","close":39.6375},{"date":"2021-06-07","close":39.1551},{"date":"2021-06-08","close":39.2272},{"date":"2021-06-09","close":38.9206},{"date":"2021-06-10","close":38.6862},{"date":"2021-06-11","close":38.8305},{"date":"2021-06-14","close":38.3525},{"date":"2021-06-15","close":38.2713},{"date":"2021-06-16","close":37.8475},{"date":"2021-06-17","close":37.0044},{"date":"2021-06-18","close":36.4047},{"date":"2021-06-21","close":37.1605},{"date":"2021-06-22","close":37.3099},{"date":"2021-06-23","close":37.0699},{"date":"2021-06-24","close":37.1876},{"date":"2021-06-25","close":37.1922},{"date":"2021-06-28","close":37.1922},{"date":"2021-06-29","close":37.1741},{"date":"2021-06-30","close":37.2737},{"date":"2021-07-01","close":37.4775},{"date":"2021-07-02","close":37.5318},{"date":"2021-07-06","close":36.9748},{"date":"2021-07-07","close":37.3597},{"date":"2021-07-08","close":36.8525},{"date":"2021-07-09","close":37.5771},{"date":"2021-07-12","close":37.6994},{"date":"2021-07-13","close":37.3552},{"date":"2021-07-14","close":37.2782},{"date":"2021-07-15","close":37.2827},{"date":"2021-07-16","close":36.7212},{"date":"2021-07-19","close":35.9333},{"date":"2021-07-20","close":36.3408},{"date":"2021-07-21","close":36.7393},{"date":"2021-07-22","close":36.7529},{"date":"2021-07-23","close":37.011},{"date":"2021-07-26","close":37.3235},{"date":"2021-07-27","close":37.3733},{"date":"2021-07-28","close":37.482},{"date":"2021-07-29","close":37.8941},{"date":"2021-07-30","close":38.048},{"date":"2021-08-02","close":37.5862},{"date":"2021-08-03","close":37.9756},{"date":"2021-08-04","close":37.6133},{"date":"2021-08-05","close":37.559},{"date":"2021-08-06","close":38.1024},{"date":"2021-08-09","close":38.0571},{"date":"2021-08-10","close":38.6322},{"date":"2021-08-11","close":39.1756},{"date":"2021-08-12","close":39.1122},{"date":"2021-08-13","close":39.1485},{"date":"2021-08-16","close":38.9537},{"date":"2021-08-17","close":38.5054},{"date":"2021-08-18","close":38.0571},{"date":"2021-08-19","close":37.7175},{"date":"2021-08-20","close":37.9394},{"date":"2021-08-23","close":38.2654},{"date":"2021-08-24","close":38.5054},{"date":"2021-08-25","close":38.682},{"date":"2021-08-26","close":38.4149},{"date":"2021-08-27","close":38.922},{"date":"2021-08-30","close":38.8813},{"date":"2021-08-31","close":38.7681},{"date":"2021-09-01","close":38.6684},{"date":"2021-09-02","close":38.9175},{"date":"2021-09-03","close":38.6594},{"date":"2021-09-07","close":38.4058},{"date":"2021-09-08","close":38.039},{"date":"2021-09-09","close":38.0526},{"date":"2021-09-10","close":38.0435},{"date":"2021-09-13","close":38.0345},{"date":"2021-09-14","close":37.6178},{"date":"2021-09-15","close":38.0163},{"date":"2021-09-16","close":37.6043},{"date":"2021-09-17","close":36.8299},{"date":"2021-09-20","close":36.1222},{"date":"2021-09-21","close":36.0358},{"date":"2021-09-22","close":36.4087},{"date":"2021-09-23","close":36.9272},{"date":"2021-09-24","close":36.8726},{"date":"2021-09-27","close":37.1592},{"date":"2021-09-28","close":36.6998},{"date":"2021-09-29","close":36.5497},{"date":"2021-09-30","close":35.9812},{"date":"2021-10-01","close":36.5543},{"date":"2021-10-04","close":36.3951},{"date":"2021-10-05","close":36.718},{"date":"2021-10-06","close":36.6498},{"date":"2021-10-07","close":37.1273},{"date":"2021-10-08","close":36.9227},{"date":"2021-10-11","close":36.9272},{"date":"2021-10-12","close":36.9773},{"date":"2021-10-13","close":37.2547},{"date":"2021-10-14","close":38.1598},{"date":"2021-10-15","close":38.2735},{"date":"2021-10-18","close":38.2462},{"date":"2021-10-19","close":38.4463},{"date":"2021-10-20","close":38.7556},{"date":"2021-10-21","close":38.6556},{"date":"2021-10-22","close":38.5828},{"date":"2021-10-25","close":38.9694},{"date":"2021-10-26","close":39.0786},{"date":"2021-10-27","close":38.5191},{"date":"2021-10-28","close":38.9012},{"date":"2021-10-29","close":38.7147},{"date":"2021-11-01","close":38.8057},{"date":"2021-11-02","close":39.2468},{"date":"2021-11-03","close":39.6562},{"date":"2021-11-04","close":39.6334},{"date":"2021-11-05","close":39.9427},{"date":"2021-11-08","close":40.443},{"date":"2021-11-09","close":40.6295},{"date":"2021-11-10","close":40.3521},{"date":"2021-11-11","close":40.675},{"date":"2021-11-12","close":40.9797},{"date":"2021-11-15","close":40.7932},{"date":"2021-11-16","close":40.6795},{"date":"2021-11-17","close":40.4112},{"date":"2021-11-18","close":40.2383},{"date":"2021-11-19","close":40.1656},{"date":"2021-11-22","close":40.2293},{"date":"2021-11-23","close":40.2702},{"date":"2021-11-24","close":39.9837},{"date":"2021-11-26","close":39.2969},{"date":"2021-11-29","close":39.4788},{"date":"2021-11-30","close":38.5009},{"date":"2021-12-01","close":38.1098},{"date":"2021-12-02","close":38.8875},{"date":"2021-12-03","close":38.8011},{"date":"2021-12-06","close":39.3696},{"date":"2021-12-07","close":39.97},{"date":"2021-12-08","close":40.1383},{"date":"2021-12-09","close":39.9154},{"date":"2021-12-10","close":40.161},{"date":"2021-12-13","close":39.92},{"date":"2021-12-14","close":39.879},{"date":"2021-12-15","close":39.9655},{"date":"2021-12-16","close":40.3748},{"date":"2021-12-17","close":39.8699},{"date":"2021-12-20","close":39.1577},{"date":"2021-12-21","close":39.6514},{"date":"2021-12-22","close":39.9669},{"date":"2021-12-23","close":40.3691},{"date":"2021-12-27","close":40.9771},{"date":"2021-12-28","close":41.2148},{"date":"2021-12-29","close":41.384},{"date":"2021-12-30","close":41.2377},{"date":"2021-12-31","close":41.4205},{"date":"2022-01-03","close":40.8811},{"date":"2022-01-04","close":41.384},{"date":"2022-01-05","close":41.3794},{"date":"2022-01-06","close":40.8583},{"date":"2022-01-07","close":40.8217},{"date":"2022-01-10","close":40.4057},{"date":"2022-01-11","close":40.8491},{"date":"2022-01-12","close":41.2605},{"date":"2022-01-13","close":40.9405},{"date":"2022-01-14","close":40.5931},{"date":"2022-01-18","close":40.0583},{"date":"2022-01-19","close":39.9577},{"date":"2022-01-20","close":39.3772},{"date":"2022-01-21","close":38.4172},{"date":"2022-01-24","close":38.44},{"date":"2022-01-25","close":38.0926},{"date":"2022-01-26","close":37.6949},{"date":"2022-01-27","close":37.8229},{"date":"2022-01-28","close":38.0423},{"date":"2022-01-31","close":38.6046},{"date":"2022-02-01","close":39.1989},{"date":"2022-02-02","close":39.3223},{"date":"2022-02-03","close":38.6366},{"date":"2022-02-04","close":37.9966},{"date":"2022-02-07","close":37.8092},{"date":"2022-02-08","close":38.3943},{"date":"2022-02-09","close":39.2309},{"date":"2022-02-10","close":39.0023},{"date":"2022-02-11","close":38.3989},{"date":"2022-02-14","close":38.0835},{"date":"2022-02-15","close":38.7829},{"date":"2022-02-16","close":39.0663},{"date":"2022-02-17","close":38.3989},{"date":"2022-02-18","close":38.3349},{"date":"2022-02-22","close":37.7909},{"date":"2022-02-23","close":37.3064},{"date":"2022-02-24","close":37.1967},{"date":"2022-02-25","close":38.5543},{"date":"2022-02-28","close":38.1155},{"date":"2022-03-01","close":37.2378},{"date":"2022-03-02","close":38.056},{"date":"2022-03-03","close":38.1018},{"date":"2022-03-04","close":37.9692},{"date":"2022-03-07","close":36.6527},{"date":"2022-03-08","close":36.4652},{"date":"2022-03-09","close":37.5943},{"date":"2022-03-10","close":37.6949},{"date":"2022-03-11","close":37.4161},{"date":"2022-03-14","close":37.3612},{"date":"2022-03-15","close":37.7909},{"date":"2022-03-16","close":38.3852},{"date":"2022-03-17","close":39.1212},{"date":"2022-03-18","close":39.3589},{"date":"2022-03-21","close":39.686},{"date":"2022-03-22","close":39.9017},{"date":"2022-03-23","close":39.7182},{"date":"2022-03-24","close":40.5165},{"date":"2022-03-25","close":40.9708},{"date":"2022-03-28","close":40.7873},{"date":"2022-03-29","close":41.1314},{"date":"2022-03-30","close":40.9938},{"date":"2022-03-31","close":40.4477},{"date":"2022-04-01","close":40.8745},{"date":"2022-04-04","close":40.8836},{"date":"2022-04-05","close":40.5578},{"date":"2022-04-06","close":40.0898},{"date":"2022-04-07","close":40.3514},{"date":"2022-04-08","close":40.5992},{"date":"2022-04-11","close":40.3973},{"date":"2022-04-12","close":40.4064},{"date":"2022-04-13","close":41.0029},{"date":"2022-04-14","close":40.8653},{"date":"2022-04-18","close":40.902},{"date":"2022-04-19","close":41.2874},{"date":"2022-04-20","close":41.549},{"date":"2022-04-21","close":40.8699},{"date":"2022-04-22","close":39.3419},{"date":"2022-04-25","close":39.2318},{"date":"2022-04-26","close":38.6261},{"date":"2022-04-27","close":39.1951},{"date":"2022-04-28","close":39.8145},{"date":"2022-04-29","close":39.0161},{"date":"2022-05-02","close":38.8968},{"date":"2022-05-03","close":39.3327},{"date":"2022-05-04","close":40.6083},{"date":"2022-05-05","close":39.3511},{"date":"2022-05-06","close":38.7867},{"date":"2022-05-09","close":37.5615},{"date":"2022-05-10","close":37.3275},{"date":"2022-05-11","close":37.3459},{"date":"2022-05-12","close":37.2771},{"date":"2022-05-13","close":37.8506},{"date":"2022-05-16","close":37.7818},{"date":"2022-05-17","close":38.8509},{"date":"2022-05-18","close":37.6441},{"date":"2022-05-19","close":37.9103},{"date":"2022-05-20","close":37.8185},{"date":"2022-05-23","close":38.5114},{"date":"2022-05-24","close":38.2911},{"date":"2022-05-25","close":38.4609},{"date":"2022-05-26","close":39.1675},{"date":"2022-05-27","close":40.0852},{"date":"2022-05-31","close":39.475},{"date":"2022-06-01","close":39.0803},{"date":"2022-06-02","close":40.1586},{"date":"2022-06-03","close":39.7686},{"date":"2022-06-06","close":40.1449},{"date":"2022-06-07","close":40.434},{"date":"2022-06-08","close":39.5943},{"date":"2022-06-09","close":38.6582},{"date":"2022-06-10","close":37.4744},{"date":"2022-06-13","close":36.0106},{"date":"2022-06-14","close":35.7353},{"date":"2022-06-15","close":35.7261},{"date":"2022-06-16","close":34.4368},{"date":"2022-06-17","close":34.3771},{"date":"2022-06-21","close":34.8969},{"date":"2022-06-22","close":34.4487},{"date":"2022-06-23","close":33.9775},{"date":"2022-06-24","close":35.3266},{"date":"2022-06-27","close":35.0355},{"date":"2022-06-28","close":34.6613},{"date":"2022-06-29","close":34.4118},{"date":"2022-06-30","close":34.0052},{"date":"2022-07-01","close":34.2454},{"date":"2022-07-05","close":33.557},{"date":"2022-07-06","close":33.7696},{"date":"2022-07-07","close":34.0699},{"date":"2022-07-08","close":33.7372},{"date":"2022-07-11","close":33.6448},{"date":"2022-07-12","close":33.5801},{"date":"2022-07-13","close":33.3861},{"date":"2022-07-14","close":32.7716},{"date":"2022-07-15","close":33.2844},{"date":"2022-07-18","close":33.363},{"date":"2022-07-19","close":34.3794},{"date":"2022-07-20","close":34.4395},{"date":"2022-07-21","close":34.9292},{"date":"2022-07-22","close":34.6798},{"date":"2022-07-25","close":34.823},{"date":"2022-07-26","close":34.5873},{"date":"2022-07-27","close":35.0032},{"date":"2022-07-28","close":35.6223},{"date":"2022-07-29","close":36.0982},{"date":"2022-08-01","close":35.8071},{"date":"2022-08-02","close":35.4421},{"date":"2022-08-03","close":35.4791},{"date":"2022-08-04","close":35.5022},{"date":"2022-08-05","close":35.6269},{"date":"2022-08-08","close":35.8256},{"date":"2022-08-09","close":35.65},{"date":"2022-08-10","close":36.6619},{"date":"2022-08-11","close":36.7866},{"date":"2022-08-12","close":37.4796},{"date":"2022-08-15","close":37.4565},{"date":"2022-08-16","close":37.6644},{"date":"2022-08-17","close":37.147},{"date":"2022-08-18","close":37.2625},{"date":"2022-08-19","close":36.5787},{"date":"2022-08-22","close":35.9965},{"date":"2022-08-23","close":36.3523},{"date":"2022-08-24","close":36.4308},{"date":"2022-08-25","close":37.2579},{"date":"2022-08-26","close":36.1167},{"date":"2022-08-29","close":35.8625},{"date":"2022-08-30","close":35.2758},{"date":"2022-08-31","close":34.8415},{"date":"2022-09-01","close":34.3841},{"date":"2022-09-02","close":34.3517},{"date":"2022-09-06","close":34.2454},{"date":"2022-09-07","close":35.1926},{"date":"2022-09-08","close":35.5345},{"date":"2022-09-09","close":36.0704},{"date":"2022-09-12","close":36.4077},{"date":"2022-09-13","close":35.1094},{"date":"2022-09-14","close":34.6798},{"date":"2022-09-15","close":34.2223},{"date":"2022-09-16","close":33.6818},{"date":"2022-09-19","close":34.2393},{"date":"2022-09-20","close":33.5888},{"date":"2022-09-21","close":32.8547},{"date":"2022-09-22","close":32.4598},{"date":"2022-09-23","close":31.7953},{"date":"2022-09-26","close":31.2796},{"date":"2022-09-27","close":31.3493},{"date":"2022-09-28","close":32.1578},{"date":"2022-09-29","close":31.6838},{"date":"2022-09-30","close":31.6002},{"date":"2022-10-03","close":32.627},{"date":"2022-10-04","close":33.8258},{"date":"2022-10-05","close":33.4448},{"date":"2022-10-06","close":33.0917},{"date":"2022-10-07","close":32.2739},{"date":"2022-10-10","close":32.3436},{"date":"2022-10-11","close":32.0927},{"date":"2022-10-12","close":31.8511},{"date":"2022-10-13","close":32.785},{"date":"2022-10-14","close":31.6792},{"date":"2022-10-17","close":32.4691},{"date":"2022-10-18","close":33.1056},{"date":"2022-10-19","close":32.7153},{"date":"2022-10-20","close":32.4784},{"date":"2022-10-21","close":33.6028},{"date":"2022-10-24","close":33.4076},{"date":"2022-10-25","close":34.2347},{"date":"2022-10-26","close":34.4763},{"date":"2022-10-27","close":34.388},{"date":"2022-10-28","close":34.7319},{"date":"2022-10-31","close":34.4206},{"date":"2022-11-01","close":34.5088},{"date":"2022-11-02","close":33.6121},{"date":"2022-11-03","close":33.8676},{"date":"2022-11-04","close":35.0432},{"date":"2022-11-07","close":35.3173},{"date":"2022-11-08","close":35.926},{"date":"2022-11-09","close":35.3452},{"date":"2022-11-10","close":37.3013},{"date":"2022-11-11","close":37.752},{"date":"2022-11-14","close":37.7009},{"date":"2022-11-15","close":37.6452},{"date":"2022-11-16","close":37.2781},{"date":"2022-11-17","close":36.9203},{"date":"2022-11-18","close":37.1666},{"date":"2022-11-21","close":37.292},{"date":"2022-11-22","close":38.1377},{"date":"2022-11-23","close":38.2864},{"date":"2022-11-25","close":38.2724},{"date":"2022-11-28","close":37.4175},{"date":"2022-11-29","close":37.5429},{"date":"2022-11-30","close":38.449},{"date":"2022-12-01","close":38.4954},{"date":"2022-12-02","close":38.9183},{"date":"2022-12-05","close":38.147},{"date":"2022-12-06","close":37.8078},{"date":"2022-12-07","close":37.7241},{"date":"2022-12-08","close":38.0029},{"date":"2022-12-09","close":37.6266},{"date":"2022-12-12","close":37.9518},{"date":"2022-12-13","close":38.4769},{"date":"2022-12-14","close":38.0633},{"date":"2022-12-15","close":36.9017},{"date":"2022-12-16","close":36.7438},{"date":"2022-12-19","close":36.2663},{"date":"2022-12-20","close":36.5048},{"date":"2022-12-21","close":36.8228},{"date":"2022-12-22","close":36.4674},{"date":"2022-12-23","close":36.7199},{"date":"2022-12-27","close":36.7526},{"date":"2022-12-28","close":36.1915},{"date":"2022-12-29","close":36.5843},{"date":"2022-12-30","close":36.3271},{"date":"2023-01-03","close":36.2897},{"date":"2023-01-04","close":36.921},{"date":"2023-01-05","close":36.3364},{"date":"2023-01-06","close":37.5851},{"date":"2023-01-09","close":37.8236},{"date":"2023-01-10","close":38.2024},{"date":"2023-01-11","close":38.801},{"date":"2023-01-12","close":38.9459},{"date":"2023-01-13","close":39.1844},{"date":"2023-01-17","close":38.7916},{"date":"2023-01-18","close":38.2444},{"date":"2023-01-19","close":37.9498},{"date":"2023-01-20","close":38.7121},{"date":"2023-01-23","close":38.8384},{"date":"2023-01-24","close":38.8617},{"date":"2023-01-25","close":38.9412},{"date":"2023-01-26","close":39.1283},{"date":"2023-01-27","close":39.002},{"date":"2023-01-30","close":38.7355},{"date":"2023-01-31","close":39.5866},{"date":"2023-02-01","close":39.8485},{"date":"2023-02-02","close":39.7222},{"date":"2023-02-03","close":39.0067},{"date":"2023-02-06","close":38.5765},{"date":"2023-02-07","close":39.0956},{"date":"2023-02-08","close":38.7822},{"date":"2023-02-09","close":38.2211},{"date":"2023-02-10","close":38.3614},{"date":"2023-02-13","close":38.5624},{"date":"2023-02-14","close":38.6513},{"date":"2023-02-15","close":38.8196},{"date":"2023-02-16","close":38.3801},{"date":"2023-02-17","close":38.02},{"date":"2023-02-21","close":37.3933},{"date":"2023-02-22","close":37.6739},{"date":"2023-02-23","close":37.716},{"date":"2023-02-24","close":37.9685},{"date":"2023-02-27","close":38.0948},{"date":"2023-02-28","close":38.2678},{"date":"2023-03-01","close":38.5671},{"date":"2023-03-02","close":39.0067},{"date":"2023-03-03","close":39.5632},{"date":"2023-03-06","close":38.9225},{"date":"2023-03-07","close":38.1556},{"date":"2023-03-08","close":38.3427},{"date":"2023-03-09","close":37.3559},{"date":"2023-03-10","close":36.5609},{"date":"2023-03-13","close":36.1868},{"date":"2023-03-14","close":36.6498},{"date":"2023-03-15","close":35.4619},{"date":"2023-03-16","close":35.8688},{"date":"2023-03-17","close":35.3123},{"date":"2023-03-20","close":36.0389},{"date":"2023-03-21","close":36.4757},{"date":"2023-03-22","close":35.8275},{"date":"2023-03-23","close":35.7853},{"date":"2023-03-24","close":36.0765},{"date":"2023-03-27","close":36.3442},{"date":"2023-03-28","close":36.518},{"date":"2023-03-29","close":37.0252},{"date":"2023-03-30","close":37.2788},{"date":"2023-03-31","close":37.8847},{"date":"2023-04-03","close":38.1243},{"date":"2023-04-04","close":37.5747},{"date":"2023-04-05","close":37.4902},{"date":"2023-04-06","close":37.401},{"date":"2023-04-10","close":37.5794},{"date":"2023-04-11","close":37.8707},{"date":"2023-04-12","close":37.8988},{"date":"2023-04-13","close":38.2887},{"date":"2023-04-14","close":38.0116},{"date":"2023-04-17","close":38.2323},{"date":"2023-04-18","close":38.392},{"date":"2023-04-19","close":38.284},{"date":"2023-04-20","close":38.2417},{"date":"2023-04-21","close":37.9035},{"date":"2023-04-24","close":38.1618},{"date":"2023-04-25","close":37.3352},{"date":"2023-04-26","close":36.8937},{"date":"2023-04-27","close":37.3963},{"date":"2023-04-28","close":37.8331},{"date":"2023-05-01","close":37.8143},{"date":"2023-05-02","close":37.4479},{"date":"2023-05-03","close":37.0346},{"date":"2023-05-04","close":36.7951},{"date":"2023-05-05","close":37.4151},{"date":"2023-05-08","close":37.2929},{"date":"2023-05-09","close":36.9548},{"date":"2023-05-10","close":36.9782},{"date":"2023-05-11","close":36.6166},{"date":"2023-05-12","close":36.6823},{"date":"2023-05-15","close":36.9923},{"date":"2023-05-16","close":36.3818},{"date":"2023-05-17","close":36.6213},{"date":"2023-05-18","close":36.8373},{"date":"2023-05-19","close":36.9313},{"date":"2023-05-22","close":36.7387},{"date":"2023-05-23","close":36.1704},{"date":"2023-05-24","close":35.7571},{"date":"2023-05-25","close":35.6302},{"date":"2023-05-26","close":35.8087},{"date":"2023-05-30","close":35.6162},{"date":"2023-05-31","close":35.2357},{"date":"2023-06-01","close":35.7054},{"date":"2023-06-02","close":36.9031},{"date":"2023-06-05","close":36.8749},{"date":"2023-06-06","close":37.1098},{"date":"2023-06-07","close":37.5513},{"date":"2023-06-08","close":37.4151},{"date":"2023-06-09","close":37.1051},{"date":"2023-06-12","close":37.2742},{"date":"2023-06-13","close":38.1384},{"date":"2023-06-14","close":37.9787},{"date":"2023-06-15","close":38.3028},{"date":"2023-06-16","close":38.3967},{"date":"2023-06-20","close":37.877},{"date":"2023-06-21","close":37.9998},{"date":"2023-06-22","close":37.9101},{"date":"2023-06-23","close":37.6033},{"date":"2023-06-26","close":37.995},{"date":"2023-06-27","close":38.5331},{"date":"2023-06-28","close":38.2688},{"date":"2023-06-29","close":38.7502},{"date":"2023-06-30","close":39.1137},{"date":"2023-07-03","close":39.26},{"date":"2023-07-05","close":38.2924},{"date":"2023-07-06","close":38.0139},{"date":"2023-07-07","close":38.3443},{"date":"2023-07-10","close":38.3349},{"date":"2023-07-11","close":38.7124},{"date":"2023-07-12","close":39.2222},{"date":"2023-07-13","close":39.529},{"date":"2023-07-14","close":39.2977},{"date":"2023-07-17","close":39.3355},{"date":"2023-07-18","close":39.6423},{"date":"2023-07-19","close":39.4299},{"date":"2023-07-20","close":39.5243},{"date":"2023-07-21","close":39.529},{"date":"2023-07-24","close":39.6517},{"date":"2023-07-25","close":40.3644},{"date":"2023-07-26","close":40.2275},{"date":"2023-07-27","close":39.9679},{"date":"2023-07-28","close":40.2464},{"date":"2023-07-31","close":40.4588},{"date":"2023-08-01","close":40.2795},{"date":"2023-08-02","close":39.7791},{"date":"2023-08-03","close":39.5337},{"date":"2023-08-04","close":39.444},{"date":"2023-08-07","close":39.7036},{"date":"2023-08-08","close":39.2836},{"date":"2023-08-09","close":39.1231},{"date":"2023-08-10","close":39.1514},{"date":"2023-08-11","close":39.0428},{"date":"2023-08-14","close":39.1278},{"date":"2023-08-15","close":38.4906},{"date":"2023-08-16","close":38.231},{"date":"2023-08-17","close":38.1555},{"date":"2023-08-18","close":38.1508},{"date":"2023-08-21","close":38.1555},{"date":"2023-08-22","close":38.1225},{"date":"2023-08-23","close":38.1838},{"date":"2023-08-24","close":38.0234},{"date":"2023-08-25","close":38.1366},{"date":"2023-08-28","close":38.4151},{"date":"2023-08-29","close":39.0523},{"date":"2023-08-30","close":39.142},{"date":"2023-08-31","close":39.1231},{"date":"2023-09-01","close":39.562},{"date":"2023-09-05","close":38.8305},{"date":"2023-09-06","close":38.7455},{"date":"2023-09-07","close":38.5709},{"date":"2023-09-08","close":38.6086},{"date":"2023-09-11","close":38.7738},{"date":"2023-09-12","close":38.6841},{"date":"2023-09-13","close":38.4576},{"date":"2023-09-14","close":39.0004},{"date":"2023-09-15","close":38.5661},{"date":"2023-09-18","close":38.4058},{"date":"2023-09-19","close":38.3726},{"date":"2023-09-20","close":37.9695},{"date":"2023-09-21","close":37.2059},{"date":"2023-09-22","close":37.168},{"date":"2023-09-25","close":37.4621},{"date":"2023-09-26","close":36.9214},{"date":"2023-09-27","close":36.9166},{"date":"2023-09-28","close":37.315},{"date":"2023-09-29","close":37.2534},{"date":"2023-10-02","close":36.7601},{"date":"2023-10-03","close":36.6606},{"date":"2023-10-04","close":37.0921},{"date":"2023-10-05","close":36.6416},{"date":"2023-10-06","close":36.9878},{"date":"2023-10-09","close":37.0352},{"date":"2023-10-10","close":37.4289},{"date":"2023-10-11","close":37.519},{"date":"2023-10-12","close":36.9593},{"date":"2023-10-13","close":36.8218},{"date":"2023-10-16","close":37.1822},{"date":"2023-10-17","close":37.5474},{"date":"2023-10-18","close":36.5752},{"date":"2023-10-19","close":36.1483},{"date":"2023-10-20","close":35.712},{"date":"2023-10-23","close":35.3136},{"date":"2023-10-24","close":35.731},{"date":"2023-10-25","close":35.3136},{"date":"2023-10-26","close":35.5603},{"date":"2023-10-27","close":35.546},{"date":"2023-10-30","close":35.9112},{"date":"2023-10-31","close":36.0725},{"date":"2023-11-01","close":36.0914},{"date":"2023-11-02","close":36.7886},{"date":"2023-11-03","close":37.3672},{"date":"2023-11-06","close":37.1822},{"date":"2023-11-07","close":36.4614},{"date":"2023-11-08","close":36.5752},{"date":"2023-11-09","close":36.2622},{"date":"2023-11-10","close":36.689},{"date":"2023-11-13","close":36.6368},{"date":"2023-11-14","close":37.7182},{"date":"2023-11-15","close":37.8841},{"date":"2023-11-16","close":37.998},{"date":"2023-11-17","close":38.0691},{"date":"2023-11-20","close":38.1355},{"date":"2023-11-21","close":38.2825},{"date":"2023-11-22","close":38.3062},{"date":"2023-11-24","close":38.4722},{"date":"2023-11-27","close":38.4248},{"date":"2023-11-28","close":38.5007},{"date":"2023-11-29","close":38.6999},{"date":"2023-11-30","close":39.084},{"date":"2023-12-01","close":39.5298},{"date":"2023-12-04","close":39.0698},{"date":"2023-12-05","close":38.5339},{"date":"2023-12-06","close":38.4533},{"date":"2023-12-07","close":38.7141},{"date":"2023-12-08","close":38.8564},{"date":"2023-12-11","close":39.1315},{"date":"2023-12-12","close":39.3591},{"date":"2023-12-13","close":39.8381},{"date":"2023-12-14","close":40.4973},{"date":"2023-12-15","close":40.393},{"date":"2023-12-18","close":40.4556},{"date":"2023-12-19","close":40.8281},{"date":"2023-12-20","close":40.2024},{"date":"2023-12-21","close":40.6275},{"date":"2023-12-22","close":40.8806},{"date":"2023-12-26","close":41.0716},{"date":"2023-12-27","close":41.1719},{"date":"2023-12-28","close":41.0143},{"date":"2023-12-29","close":40.852},{"date":"2024-01-02","close":40.7803},{"date":"2024-01-03","close":40.3409},{"date":"2024-01-04","close":40.212},{"date":"2024-01-05","close":40.2789},{"date":"2024-01-08","close":40.4508},{"date":"2024-01-09","close":39.9875},{"date":"2024-01-10","close":39.935},{"date":"2024-01-11","close":39.8156},{"date":"2024-01-12","close":39.8538},{"date":"2024-01-16","close":39.3953},{"date":"2024-01-17","close":39.1088},{"date":"2024-01-18","close":39.233},{"date":"2024-01-19","close":39.2712},{"date":"2024-01-22","close":39.3858},{"date":"2024-01-23","close":39.5147},{"date":"2024-01-24","close":38.9799},{"date":"2024-01-25","close":39.3906},{"date":"2024-01-26","close":39.4049},{"date":"2024-01-29","close":39.6007},{"date":"2024-01-30","close":39.7822},{"date":"2024-01-31","close":39.2616},{"date":"2024-02-01","close":39.9159},{"date":"2024-02-02","close":39.6819},{"date":"2024-02-05","close":38.6742},{"date":"2024-02-06","close":39.3571},{"date":"2024-02-07","close":39.6723},{"date":"2024-02-08","close":39.6198},{"date":"2024-02-09","close":39.7058},{"date":"2024-02-12","close":40.021},{"date":"2024-02-13","close":39.4574},{"date":"2024-02-14","close":39.7105},{"date":"2024-02-15","close":40.4603},{"date":"2024-02-16","close":40.6752},{"date":"2024-02-20","close":40.5893},{"date":"2024-02-21","close":40.8137},{"date":"2024-02-22","close":41.2245},{"date":"2024-02-23","close":41.468},{"date":"2024-02-26","close":41.2197},{"date":"2024-02-27","close":41.3725},{"date":"2024-02-28","close":41.5015},{"date":"2024-02-29","close":41.8167},{"date":"2024-03-01","close":42.0077},{"date":"2024-03-04","close":42.3133},{"date":"2024-03-05","close":42.0889},{"date":"2024-03-06","close":42.3993},{"date":"2024-03-07","close":42.9199},{"date":"2024-03-08","close":42.6715},{"date":"2024-03-11","close":43.1539},{"date":"2024-03-12","close":43.1491},{"date":"2024-03-13","close":43.5741},{"date":"2024-03-14","close":43.3449},{"date":"2024-03-15","close":43.364},{"date":"2024-03-18","close":43.4431},{"date":"2024-03-19","close":43.4479},{"date":"2024-03-20","close":43.884},{"date":"2024-03-21","close":44.0662},{"date":"2024-03-22","close":43.793},{"date":"2024-03-25","close":43.8074},{"date":"2024-03-26","close":43.7738},{"date":"2024-03-27","close":44.4017},{"date":"2024-03-28","close":44.5215},{"date":"2024-04-01","close":44.4161},{"date":"2024-04-02","close":44.2531},{"date":"2024-04-03","close":44.5167},{"date":"2024-04-04","close":44.0662},{"date":"2024-04-05","close":44.464},{"date":"2024-04-08","close":44.4975},{"date":"2024-04-09","close":44.603},{"date":"2024-04-10","close":43.908},{"date":"2024-04-11","close":43.8745},{"date":"2024-04-12","close":43.098},{"date":"2024-04-15","close":42.8919},{"date":"2024-04-16","close":42.5612},{"date":"2024-04-17","close":42.6571},{"date":"2024-04-18","close":42.6714},{"date":"2024-04-19","close":42.6379},{"date":"2024-04-22","close":42.681},{"date":"2024-04-23","close":42.312},{"date":"2024-04-24","close":42.3407},{"date":"2024-04-25","close":42.6427},{"date":"2024-04-26","close":42.9063},{"date":"2024-04-29","close":43.2658},{"date":"2024-04-30","close":42.4797},{"date":"2024-05-01","close":42.7002},{"date":"2024-05-02","close":42.4797},{"date":"2024-05-03","close":42.9111},{"date":"2024-05-06","close":43.1699},{"date":"2024-05-07","close":43.6827},{"date":"2024-05-08","close":43.4814},{"date":"2024-05-09","close":43.9655},{"date":"2024-05-10","close":44.0182},{"date":"2024-05-13","close":43.9895},{"date":"2024-05-14","close":44.0326},{"date":"2024-05-15","close":44.1093},{"date":"2024-05-16","close":43.793},{"date":"2024-05-17","close":44.1668},{"date":"2024-05-20","close":44.2291},{"date":"2024-05-21","close":44.2291},{"date":"2024-05-22","close":43.7978},{"date":"2024-05-23","close":43.4095},{"date":"2024-05-24","close":43.7882},{"date":"2024-05-28","close":43.6204},{"date":"2024-05-29","close":42.9973},{"date":"2024-05-30","close":43.3472},{"date":"2024-05-31","close":43.8697},{"date":"2024-06-03","close":43.6108},{"date":"2024-06-04","close":43.1268},{"date":"2024-06-05","close":43.4239},{"date":"2024-06-06","close":43.4718},{"date":"2024-06-07","close":43.0357},{"date":"2024-06-10","close":42.9926},{"date":"2024-06-11","close":42.9782},{"date":"2024-06-12","close":43.0597},{"date":"2024-06-13","close":43.0453},{"date":"2024-06-14","close":42.6475},{"date":"2024-06-17","close":42.9638},{"date":"2024-06-18","close":42.9159},{"date":"2024-06-20","close":42.959},{"date":"2024-06-21","close":42.9638},{"date":"2024-06-24","close":43.2407},{"date":"2024-06-25","close":42.6917},{"date":"2024-06-26","close":42.6628},{"date":"2024-06-27","close":42.5424},{"date":"2024-06-28","close":42.528},{"date":"2024-07-01","close":41.873},{"date":"2024-07-02","close":41.9501},{"date":"2024-07-03","close":42.2631},{"date":"2024-07-05","close":42.3305},{"date":"2024-07-08","close":42.4557},{"date":"2024-07-09","close":42.0223},{"date":"2024-07-10","close":42.5858},{"date":"2024-07-11","close":43.1685},{"date":"2024-07-12","close":43.5826},{"date":"2024-07-15","close":43.4719},{"date":"2024-07-16","close":44.3146},{"date":"2024-07-17","close":44.2231},{"date":"2024-07-18","close":43.7849},{"date":"2024-07-19","close":43.3948},{"date":"2024-07-22","close":43.5393},{"date":"2024-07-23","close":43.7127},{"date":"2024-07-24","close":43.154},{"date":"2024-07-25","close":43.2744},{"date":"2024-07-26","close":43.9823},{"date":"2024-07-29","close":44.0594},{"date":"2024-07-30","close":43.9149},{"date":"2024-07-31","close":44.3724},{"date":"2024-08-01","close":44.1942},{"date":"2024-08-02","close":43.3611},{"date":"2024-08-05","close":42.3931},{"date":"2024-08-06","close":42.6098},{"date":"2024-08-07","close":42.0319},{"date":"2024-08-08","close":42.6821},{"date":"2024-08-09","close":42.6484},{"date":"2024-08-12","close":42.4606},{"date":"2024-08-13","close":42.8843},{"date":"2024-08-14","close":42.8843},{"date":"2024-08-15","close":43.5634},{"date":"2024-08-16","close":43.6163},{"date":"2024-08-19","close":43.8234},{"date":"2024-08-20","close":43.6645},{"date":"2024-08-21","close":44.1653},{"date":"2024-08-22","close":44.0738},{"date":"2024-08-23","close":44.6565},{"date":"2024-08-26","close":44.854},{"date":"2024-08-27","close":44.8588},{"date":"2024-08-28","close":44.6662},{"date":"2024-08-29","close":44.9118},{"date":"2024-08-30","close":45.403},{"date":"2024-09-03","close":44.3724},{"date":"2024-09-04","close":44.1894},{"date":"2024-09-05","close":43.8427},{"date":"2024-09-06","close":43.2889},{"date":"2024-09-09","close":43.7078},{"date":"2024-09-10","close":43.7271},{"date":"2024-09-11","close":43.833},{"date":"2024-09-12","close":44.2376},{"date":"2024-09-13","close":44.6373},{"date":"2024-09-16","close":45.0514},{"date":"2024-09-17","close":45.1381},{"date":"2024-09-18","close":44.9455},{"date":"2024-09-19","close":45.6245},{"date":"2024-09-20","close":45.3019},{"date":"2024-09-23","close":45.6975},{"date":"2024-09-24","close":46.3215},{"date":"2024-09-25","close":46.012},{"date":"2024-09-26","close":46.9649},{"date":"2024-09-27","close":46.8827},{"date":"2024-09-30","close":46.6215},{"date":"2024-10-01","close":46.5054},{"date":"2024-10-02","close":46.3264},{"date":"2024-10-03","close":45.8136},{"date":"2024-10-04","close":46.0361},{"date":"2024-10-07","close":45.9007},{"date":"2024-10-08","close":45.6879},{"date":"2024-10-09","close":45.9781},{"date":"2024-10-10","close":46.0845},{"date":"2024-10-11","close":46.3844},{"date":"2024-10-14","close":46.6505},{"date":"2024-10-15","close":46.6021},{"date":"2024-10-16","close":46.9649},{"date":"2024-10-17","close":47.0375},{"date":"2024-10-18","close":47.2261},{"date":"2024-10-21","close":46.8633},{"date":"2024-10-22","close":46.4328},{"date":"2024-10-23","close":46.307},{"date":"2024-10-24","close":45.7411},{"date":"2024-10-25","close":45.4508},{"date":"2024-10-28","close":45.8281},{"date":"2024-10-29","close":45.5331},{"date":"2024-10-30","close":45.7798},{"date":"2024-10-31","close":45.1751},{"date":"2024-11-01","close":45.0493},{"date":"2024-11-04","close":45.2477},{"date":"2024-11-05","close":45.3154},{"date":"2024-11-06","close":45.9394},{"date":"2024-11-07","close":46.1184},{"date":"2024-11-08","close":45.6975},{"date":"2024-11-11","close":45.4992},{"date":"2024-11-12","close":44.7253},{"date":"2024-11-13","close":44.8317},{"date":"2024-11-14","close":44.464},{"date":"2024-11-15","close":44.1545},{"date":"2024-11-18","close":44.4979},{"date":"2024-11-19","close":44.3528},{"date":"2024-11-20","close":44.7156},{"date":"2024-11-21","close":45.2622},{"date":"2024-11-22","close":45.5137},{"date":"2024-11-25","close":45.9829},{"date":"2024-11-26","close":45.6395},{"date":"2024-11-27","close":45.6153},{"date":"2024-11-29","close":45.8475},{"date":"2024-12-02","close":45.8185},{"date":"2024-12-03","close":45.6734},{"date":"2024-12-04","close":45.2283},{"date":"2024-12-05","close":44.6333},{"date":"2024-12-06","close":44.4592},{"date":"2024-12-09","close":44.4495},{"date":"2024-12-10","close":43.9948},{"date":"2024-12-11","close":43.84},{"date":"2024-12-12","close":43.5353},{"date":"2024-12-13","close":43.1628},{"date":"2024-12-16","close":42.7807},{"date":"2024-12-17","close":42.5436},{"date":"2024-12-18","close":41.3343},{"date":"2024-12-19","close":40.8893},{"date":"2024-12-20","close":41.3972},{"date":"2024-12-23","close":41.3651},{"date":"2024-12-24","close":41.5888},{"date":"2024-12-26","close":41.5256},{"date":"2024-12-27","close":41.3019},{"date":"2024-12-30","close":40.7476},{"date":"2024-12-31","close":40.9129},{"date":"2025-01-02","close":40.4607},{"date":"2025-01-03","close":40.451},{"date":"2025-01-06","close":40.7233},{"date":"2025-01-07","close":40.699},{"date":"2025-01-08","close":40.9226},{"date":"2025-01-10","close":40.5045},{"date":"2025-01-13","close":41.4089},{"date":"2025-01-14","close":41.9243},{"date":"2025-01-15","close":42.323},{"date":"2025-01-16","close":42.6731},{"date":"2025-01-17","close":42.9503},{"date":"2025-01-21","close":43.4998},{"date":"2025-01-22","close":43.1497},{"date":"2025-01-23","close":43.3879},{"date":"2025-01-24","close":43.2761},{"date":"2025-01-27","close":43.3004},{"date":"2025-01-28","close":43.1594},{"date":"2025-01-29","close":43.0816},{"date":"2025-01-30","close":43.49},{"date":"2025-01-31","close":43.174},{"date":"2025-02-03","close":43.2177},{"date":"2025-02-04","close":43.3442},{"date":"2025-02-05","close":43.3101},{"date":"2025-02-06","close":43.4609},{"date":"2025-02-07","close":42.9309},{"date":"2025-02-10","close":43.1497},{"date":"2025-02-11","close":43.4025},{"date":"2025-02-12","close":43.0913},{"date":"2025-02-13","close":43.8401},{"date":"2025-02-14","close":43.6894},{"date":"2025-02-18","close":44.2437},{"date":"2025-02-19","close":43.7234},{"date":"2025-02-20","close":43.6213},{"date":"2025-02-21","close":42.8239},{"date":"2025-02-24","close":42.7752},{"date":"2025-02-25","close":43.1059},{"date":"2025-02-26","close":43.0864},{"date":"2025-02-27","close":42.7947},{"date":"2025-02-28","close":43.1594},{"date":"2025-03-03","close":42.2939},{"date":"2025-03-04","close":41.7201},{"date":"2025-03-05","close":42.8093},{"date":"2025-03-06","close":42.5856},{"date":"2025-03-07","close":42.7023},{"date":"2025-03-10","close":41.8125},{"date":"2025-03-11","close":41.4916},{"date":"2025-03-12","close":41.2971},{"date":"2025-03-13","close":41.2679},{"date":"2025-03-14","close":41.8076},{"date":"2025-03-17","close":42.3328},{"date":"2025-03-18","close":42.2598},{"date":"2025-03-19","close":42.4008},{"date":"2025-03-20","close":42.1334},{"date":"2025-03-21","close":41.7152},{"date":"2025-03-24","close":42.2805},{"date":"2025-03-25","close":42.2707},{"date":"2025-03-26","close":42.3489},{"date":"2025-03-27","close":42.3294},{"date":"2025-03-28","close":41.5525},{"date":"2025-03-31","close":42.0069},{"date":"2025-04-01","close":42.1632},{"date":"2025-04-02","close":42.5101},{"date":"2025-04-03","close":40.5901},{"date":"2025-04-04","close":38.0495},{"date":"2025-04-07","close":37.4388},{"date":"2025-04-08","close":36.2858},{"date":"2025-04-09","close":39.4566},{"date":"2025-04-10","close":38.1961},{"date":"2025-04-11","close":39.3296},{"date":"2025-04-14","close":39.8035},{"date":"2025-04-15","close":39.4908},{"date":"2025-04-16","close":39.183},{"date":"2025-04-17","close":39.4517},{"date":"2025-04-21","close":38.8508},{"date":"2025-04-22","close":39.7595},{"date":"2025-04-23","close":39.8084},{"date":"2025-04-24","close":40.6682},{"date":"2025-04-25","close":40.3653},{"date":"2025-04-28","close":40.4386},{"date":"2025-04-29","close":40.7757},{"date":"2025-04-30","close":40.9858},{"date":"2025-05-01","close":40.805},{"date":"2025-05-02","close":41.4939},{"date":"2025-05-05","close":41.1861},{"date":"2025-05-06","close":40.8881},{"date":"2025-05-07","close":40.6633},{"date":"2025-05-08","close":41.2057},{"date":"2025-05-09","close":41.3131},{"date":"2025-05-12","close":42.2707},{"date":"2025-05-13","close":42.0606},{"date":"2025-05-14","close":41.6747},{"date":"2025-05-15","close":42.0997},{"date":"2025-05-16","close":42.5297},{"date":"2025-05-19","close":42.6372},{"date":"2025-05-20","close":42.5639},{"date":"2025-05-21","close":41.9971},{"date":"2025-05-22","close":41.9532},{"date":"2025-05-23","close":41.8701},{"date":"2025-05-27","close":42.6029},{"date":"2025-05-28","close":42.0216},{"date":"2025-05-29","close":42.1779},{"date":"2025-05-30","close":42.1828},{"date":"2025-06-02","close":42.432},{"date":"2025-06-03","close":42.8668},{"date":"2025-06-04","close":43.028},{"date":"2025-06-05","close":42.774},{"date":"2025-06-06","close":42.8863},{"date":"2025-06-09","close":43.1746},{"date":"2025-06-10","close":43.4433},{"date":"2025-06-11","close":43.0133},{"date":"2025-06-12","close":43.1941},{"date":"2025-06-13","close":42.6909},{"date":"2025-06-16","close":43.0524},{"date":"2025-06-17","close":42.6323},{"date":"2025-06-18","close":42.5101},{"date":"2025-06-20","close":42.2219},{"date":"2025-06-23","close":42.6923},{"date":"2025-06-24","close":43.0459},{"date":"2025-06-25","close":42.6334},{"date":"2025-06-26","close":43.1048},{"date":"2025-06-27","close":43.1588},{"date":"2025-06-30","close":43.1195},{"date":"2025-07-01","close":44.2342},{"date":"2025-07-02","close":44.8971},{"date":"2025-07-03","close":44.8677},{"date":"2025-07-07","close":44.4355},{"date":"2025-07-08","close":44.7989},{"date":"2025-07-09","close":45.069},{"date":"2025-07-10","close":45.3096},{"date":"2025-07-11","close":44.9413},{"date":"2025-07-14","close":44.6909},{"date":"2025-07-15","close":43.7726},{"date":"2025-07-16","close":43.8905},{"date":"2025-07-17","close":44.1998},{"date":"2025-07-18","close":44.303},{"date":"2025-07-21","close":44.5288},{"date":"2025-07-22","close":45.1427},{"date":"2025-07-23","close":45.2949},{"date":"2025-07-24","close":44.8284},{"date":"2025-07-25","close":45.3587},{"date":"2025-07-28","close":44.7007},{"date":"2025-07-29","close":44.5344},{"date":"2025-07-30","close":43.6357},{"date":"2025-07-31","close":43.0856},{"date":"2025-08-01","close":42.5896},{"date":"2025-08-04","close":43.1544},{"date":"2025-08-05","close":43.4589},{"date":"2025-08-06","close":42.9874},{"date":"2025-08-07","close":43.174},{"date":"2025-08-08","close":43.3901},{"date":"2025-08-11","close":43.2919},{"date":"2025-08-12","close":43.8567},{"date":"2025-08-13","close":44.6817},{"date":"2025-08-14","close":44.2152},{"date":"2025-08-15","close":44.2152},{"date":"2025-08-18","close":43.9598},{"date":"2025-08-19","close":44.225},{"date":"2025-08-20","close":44.2594},{"date":"2025-08-21","close":44.392},{"date":"2025-08-22","close":45.2711},{"date":"2025-08-25","close":45.0206},{"date":"2025-08-26","close":45.1434},{"date":"2025-08-27","close":45.2563},{"date":"2025-08-28","close":45.2563},{"date":"2025-08-29","close":45.3202},{"date":"2025-09-02","close":44.9813},{"date":"2025-09-03","close":44.6768},{"date":"2025-09-04","close":44.8487},{"date":"2025-09-05","close":45.163},{"date":"2025-09-08","close":45.2023},{"date":"2025-09-09","close":44.4656},{"date":"2025-09-10","close":44.5491},{"date":"2025-09-11","close":45.4823},{"date":"2025-09-12","close":45.0255},{"date":"2025-09-15","close":44.6621},{"date":"2025-09-16","close":44.5246},{"date":"2025-09-17","close":44.6277},{"date":"2025-09-18","close":44.6277},{"date":"2025-09-19","close":44.6081},{"date":"2025-09-22","close":44.5928},{"date":"2025-09-23","close":44.4497},{"date":"2025-09-24","close":43.9069},{"date":"2025-09-25","close":43.3345},{"date":"2025-09-26","close":43.8378},{"date":"2025-09-29","close":44.0056},{"date":"2025-09-30","close":44.2227},{"date":"2025-10-01","close":43.7589},{"date":"2025-10-02","close":44.2671},{"date":"2025-10-03","close":44.3411},{"date":"2025-10-06","close":44.3017},{"date":"2025-10-07","close":44.124},{"date":"2025-10-08","close":44.3609},{"date":"2025-10-09","close":43.7539},{"date":"2025-10-10","close":42.8559},{"date":"2025-10-13","close":43.5368},{"date":"2025-10-14","close":43.971},{"date":"2025-10-15","close":43.7737},{"date":"2025-10-16","close":43.448},{"date":"2025-10-17","close":43.3641},{"date":"2025-10-20","close":43.8822},{"date":"2025-10-21","close":43.7145},{"date":"2025-10-22","close":43.5812},{"date":"2025-10-23","close":44.1043},{"date":"2025-10-24","close":43.9217},{"date":"2025-10-27","close":43.902},{"date":"2025-10-28","close":43.9612},{"date":"2025-10-29","close":43.0976},{"date":"2025-10-30","close":42.5203},{"date":"2025-10-31","close":42.2736},{"date":"2025-11-03","close":42.0121},{"date":"2025-11-04","close":41.8048},{"date":"2025-11-05","close":42.0515},{"date":"2025-11-06","close":41.8443},{"date":"2025-11-07","close":42.3476},{"date":"2025-11-10","close":42.7473},{"date":"2025-11-11","close":43.1914},{"date":"2025-11-12","close":43.4973},{"date":"2025-11-13","close":43.2111},{"date":"2025-11-14","close":42.8164},{"date":"2025-11-17","close":42.165},{"date":"2025-11-18","close":42.1996},{"date":"2025-11-19","close":42.3081},{"date":"2025-11-20","close":41.6765},{"date":"2025-11-21","close":42.6091},{"date":"2025-11-24","close":42.693},{"date":"2025-11-25","close":43.3296},{"date":"2025-11-26","close":43.8625},{"date":"2025-11-28","close":44.1141},{"date":"2025-12-01","close":44.0056},{"date":"2025-12-02","close":43.6059},{"date":"2025-12-03","close":43.9118},{"date":"2025-12-04","close":43.6552},{"date":"2025-12-05","close":43.5121},{"date":"2025-12-08","close":42.9101},{"date":"2025-12-09","close":42.8213},{"date":"2025-12-10","close":43.6602},{"date":"2025-12-11","close":44.5286},{"date":"2025-12-12","close":44.5582},{"date":"2025-12-15","close":44.5286},{"date":"2025-12-16","close":44.4102},{"date":"2025-12-17","close":44.5977},{"date":"2025-12-18","close":44.578},{"date":"2025-12-19","close":44.7754},{"date":"2025-12-22","close":45.3012},{"date":"2025-12-23","close":45.3806},{"date":"2025-12-24","close":45.4699},{"date":"2025-12-26","close":45.7377},{"date":"2025-12-29","close":45.3707},{"date":"2025-12-30","close":45.3607},{"date":"2025-12-31","close":44.9838},{"date":"2026-01-02","close":45.7476},{"date":"2026-01-05","close":46.2039},{"date":"2026-01-06","close":47.1165},{"date":"2026-01-07","close":46.3031},{"date":"2026-01-08","close":47.1165},{"date":"2026-01-09","close":47.8703},{"date":"2026-01-12","close":48.1282},{"date":"2026-01-13","close":48.3365},{"date":"2026-01-14","close":48.3564},{"date":"2026-01-15","close":48.5647},{"date":"2026-01-16","close":48.2869},{"date":"2026-01-20","close":47.8009},{"date":"2026-01-21","close":48.8424},{"date":"2026-01-22","close":49.1201},{"date":"2026-01-23","close":49.5665},{"date":"2026-01-26","close":49.626},{"date":"2026-01-27","close":49.5764},{"date":"2026-01-28","close":49.5467},{"date":"2026-01-29","close":49.5963},{"date":"2026-01-30","close":48.8722},{"date":"2026-02-02","close":49.2491},{"date":"2026-02-03","close":50.2906},{"date":"2026-02-04","close":51.471},{"date":"2026-02-05","close":50.0922},{"date":"2026-02-06","close":51.0941},{"date":"2026-02-09","close":51.7587},{"date":"2026-02-10","close":52.4828},{"date":"2026-02-11","close":53.187},{"date":"2026-02-12","close":52.4034},{"date":"2026-02-13","close":52.8795},{"date":"2026-02-17","close":52.2745},{"date":"2026-02-18","close":52.5919},{"date":"2026-02-19","close":52.4034},{"date":"2026-02-20","close":52.5324},{"date":"2026-02-23","close":52.5324},{"date":"2026-02-24","close":52.9291},{"date":"2026-02-25","close":52.6316},{"date":"2026-02-26","close":52.572},{"date":"2026-02-27","close":52.9787},{"date":"2026-03-02","close":52.82},{"date":"2026-03-03","close":51.5206},{"date":"2026-03-04","close":51.5008},{"date":"2026-03-05","close":50.4196},{"date":"2026-03-06","close":49.4574},{"date":"2026-03-09","close":49.5864},{"date":"2026-03-10","close":49.4772},{"date":"2026-03-11","close":49.4376},{"date":"2026-03-12","close":49.2789},{"date":"2026-03-13","close":48.7928},{"date":"2026-03-16","close":49.0011},{"date":"2026-03-17","close":49.1201},{"date":"2026-03-18","close":48.0885},{"date":"2026-03-19","close":47.3545},{"date":"2026-03-20","close":46.6007},{"date":"2026-03-23","close":47.3727},{"date":"2026-03-24","close":48.2693},{"date":"2026-03-25","close":49.2257},{"date":"2026-03-26","close":48.9069},{"date":"2026-03-27","close":48.7276},{"date":"2026-03-30","close":48.9069},{"date":"2026-03-31","close":49.7836},{"date":"2026-04-01","close":50.2718},{"date":"2026-04-02","close":50.222},{"date":"2026-04-06","close":50.0327},{"date":"2026-04-07","close":49.8932},{"date":"2026-04-08","close":51.557},{"date":"2026-04-09","close":51.4773},{"date":"2026-04-10","close":51.7662},{"date":"2026-04-13","close":51.9954},{"date":"2026-04-14","close":51.816},{"date":"2026-04-15","close":51.1884},{"date":"2026-04-16","close":51.557},{"date":"2026-04-17","close":51.6865},{"date":"2026-04-20","close":52.0352},{"date":"2026-04-21","close":51.5769},{"date":"2026-04-22","close":51.6367},{"date":"2026-04-23","close":51.6168},{"date":"2026-04-24","close":51.7264},{"date":"2026-04-27","close":51.5869},{"date":"2026-04-28","close":51.2083},{"date":"2026-04-29","close":50.7699},{"date":"2026-04-30","close":51.278},{"date":"2026-05-01","close":51.1585},{"date":"2026-05-04","close":50.4611},{"date":"2026-05-05","close":51.3378},{"date":"2026-05-06","close":52.2145},{"date":"2026-05-07","close":51.2083},{"date":"2026-05-08","close":51.3976},{"date":"2026-05-11","close":52.0651},{"date":"2026-05-12","close":51.9455},{"date":"2026-05-13","close":51.8658},{"date":"2026-05-14","close":51.4773},{"date":"2026-05-15","close":50.1124},{"date":"2026-05-18","close":50.0327},{"date":"2026-05-19","close":48.8571},{"date":"2026-05-20","close":49.5346},{"date":"2026-05-21","close":49.8334},{"date":"2026-05-22","close":50.1024},{"date":"2026-05-26","close":50.7998},{"date":"2026-05-27","close":50.9891},{"date":"2026-05-28","close":51.1684},{"date":"2026-05-29","close":50.9592},{"date":"2026-06-01","close":50.7301},{"date":"2026-06-02","close":51.3279},{"date":"2026-06-03","close":51.4374},{"date":"2026-06-04","close":51.4275},{"date":"2026-06-05","close":50.4412},{"date":"2026-06-08","close":49.7737},{"date":"2026-06-09","close":50.5806},{"date":"2026-06-10","close":49.415},{"date":"2026-06-11","close":51.029},{"date":"2026-06-12","close":51.9854},{"date":"2026-06-15","close":52.3042},{"date":"2026-06-16","close":52.5234},{"date":"2026-06-17","close":51.826},{"date":"2026-06-18","close":51.6168},{"date":"2026-06-22","close":51.62},{"date":"2026-06-23","close":50.87},{"date":"2026-06-24","close":51.16},{"date":"2026-06-25","close":51.84},{"date":"2026-06-26","close":51.6},{"date":"2026-06-29","close":50.66},{"date":"2026-06-30","close":50.83},{"date":"2026-07-01","close":51.02},{"date":"2026-07-02","close":52.01},{"date":"2026-07-06","close":51.98},{"date":"2026-07-07","close":51.51},{"date":"2026-07-08","close":50.16},{"date":"2026-07-09","close":50.26},{"date":"2026-07-10","close":50.89},{"date":"2026-07-13","close":50.58},{"date":"2026-07-14","close":50.64},{"date":"2026-07-15","close":50.5},{"date":"2026-07-16","close":50.89},{"date":"2026-07-17","close":50.53},{"date":"2026-07-20","close":50.03},{"date":"2026-07-21","close":50.1},{"date":"2026-07-22","close":50.82},{"date":"2026-07-23","close":50.29},{"date":"2026-07-24","close":51.26},{"date":"2026-07-27","close":51.39},{"date":"2026-07-28","close":52.34},{"date":"2026-07-29","close":51.74},{"date":"2026-07-30","close":51.64},{"date":"2026-07-31","close":50.43},{"date":"2026-08-03","close":51.01},{"date":"2026-08-04","close":52.0},{"date":"2026-08-05","close":52.64},{"date":"2026-08-06","close":52.17},{"date":"2026-08-07","close":52.86},{"date":"2026-08-10","close":53.18},{"date":"2026-08-11","close":53.24},{"date":"2026-08-12","close":52.58},{"date":"2026-08-13","close":52.31},{"date":"2026-08-14","close":52.54},{"date":"2026-08-17","close":52.24},{"date":"2026-08-18","close":51.78},{"date":"2026-08-19","close":52.52},{"date":"2026-08-20","close":52.42},{"date":"2026-08-21","close":53.54},{"date":"2026-08-24","close":53.58},{"date":"2026-08-25","close":53.58},{"date":"2026-08-26","close":53.67},{"date":"2026-08-27","close":53.23},{"date":"2026-08-28","close":53.18},{"date":"2026-08-31","close":52.69},{"date":"2026-09-01","close":52.07},{"date":"2026-09-02","close":52.95},{"date":"2026-09-03","close":52.62},{"date":"2026-09-04","close":52.44},{"date":"2026-09-08","close":51.94},{"date":"2026-09-09","close":51.39},{"date":"2026-09-10","close":50.76},{"date":"2026-09-11","close":50.95},{"date":"2026-09-14","close":50.49},{"date":"2026-09-15","close":50.73},{"date":"2026-09-16","close":50.36},{"date":"2026-09-17","close":50.71},{"date":"2026-09-18","close":49.99},{"date":"2026-09-21","close":49.71},{"date":"2026-09-22","close":50.53},{"date":"2026-09-23","close":50.28},{"date":"2026-09-24","close":49.68},{"date":"2026-09-25","close":49.8},{"date":"2026-09-28","close":49.47},{"date":"2026-09-29","close":49.1},{"date":"2026-09-30","close":48.7},{"date":"2026-10-01","close":48.54},{"date":"2026-10-02","close":48.86},{"date":"2026-10-05","close":49.5},{"date":"2026-10-06","close":49.73},{"date":"2026-10-07","close":48.98},{"date":"2026-10-08","close":49.27},{"date":"2026-10-09","close":49.43},{"date":"2026-10-12","close":49.44},{"date":"2026-10-13","close":49.72},{"date":"2026-10-14","close":49.67},{"date":"2026-10-15","close":50.56},{"date":"2026-10-16","close":50.92},{"date":"2026-10-19","close":50.95},{"date":"2026-10-20","close":51.23},{"date":"2026-10-21","close":51.32},{"date":"2026-10-22","close":51.69},{"date":"2026-10-23","close":51.29}],"chart_data":[{"date":"2024-10-23","open":46.31,"high":46.56,"low":46.09,"close":46.31,"volume":3391318,"rsi_14":57.89,"sma_20":96.05,"sma_60":93.07,"sma_120":91.62},{"date":"2024-10-24","open":46.22,"high":46.31,"low":45.55,"close":45.74,"volume":2546356,"rsi_14":45.75,"sma_20":95.93,"sma_60":93.11,"sma_120":91.66},{"date":"2024-10-25","open":45.72,"high":45.91,"low":45.43,"close":45.45,"volume":3703468,"rsi_14":43.79,"sma_20":95.78,"sma_60":93.15,"sma_120":91.7},{"date":"2024-10-28","open":45.67,"high":45.89,"low":45.62,"close":45.83,"volume":3850830,"rsi_14":51.85,"sma_20":95.7,"sma_60":93.23,"sma_120":91.73},{"date":"2024-10-29","open":45.6,"high":45.8,"low":45.48,"close":45.53,"volume":3657846,"rsi_14":44.13,"sma_20":95.6,"sma_60":93.33,"sma_120":91.76},{"date":"2024-10-30","open":45.53,"high":46.08,"low":45.53,"close":45.78,"volume":5321808,"rsi_14":46.13,"sma_20":95.54,"sma_60":93.43,"sma_120":91.78},{"date":"2024-10-31","open":45.47,"high":45.66,"low":45.16,"close":45.18,"volume":4053468,"rsi_14":35.73,"sma_20":95.47,"sma_60":93.53,"sma_120":91.79},{"date":"2024-11-01","open":45.21,"high":45.37,"low":45.03,"close":45.05,"volume":3464016,"rsi_14":30.46,"sma_20":95.37,"sma_60":93.61,"sma_120":91.8},{"date":"2024-11-04","open":45.3,"high":45.55,"low":45.04,"close":45.25,"volume":7654312,"rsi_14":34.05,"sma_20":95.3,"sma_60":93.69,"sma_120":91.82},{"date":"2024-11-05","open":45.14,"high":45.5,"low":45.0,"close":45.32,"volume":3986547,"rsi_14":29.13,"sma_20":95.27,"sma_60":93.78,"sma_120":91.83},{"date":"2024-11-06","open":46.31,"high":46.4,"low":45.6,"close":45.94,"volume":6351401,"rsi_14":37.81,"sma_20":95.26,"sma_60":93.88,"sma_120":91.86},{"date":"2024-11-07","open":46.06,"high":46.28,"low":45.96,"close":46.12,"volume":9974915,"rsi_14":37.67,"sma_20":95.27,"sma_60":93.99,"sma_120":91.89},{"date":"2024-11-08","open":45.95,"high":45.99,"low":45.61,"close":45.7,"volume":4402828,"rsi_14":37.19,"sma_20":95.19,"sma_60":94.05,"sma_120":91.91},{"date":"2024-11-11","open":45.65,"high":45.84,"low":45.45,"close":45.5,"volume":3847010,"rsi_14":39.19,"sma_20":95.08,"sma_60":94.11,"sma_120":91.92},{"date":"2024-11-12","open":45.28,"high":45.34,"low":44.61,"close":44.73,"volume":3539459,"rsi_14":34.08,"sma_20":94.88,"sma_60":94.13,"sma_120":91.93},{"date":"2024-11-13","open":44.76,"high":44.92,"low":44.61,"close":44.83,"volume":3155054,"rsi_14":39.91,"sma_20":94.66,"sma_60":94.17,"sma_120":91.95},{"date":"2024-11-14","open":44.77,"high":44.82,"low":44.41,"close":44.46,"volume":2955710,"rsi_14":39.24,"sma_20":94.39,"sma_60":94.17,"sma_120":91.95},{"date":"2024-11-15","open":44.44,"high":44.54,"low":44.08,"close":44.15,"volume":3197792,"rsi_14":31.48,"sma_20":94.08,"sma_60":94.17,"sma_120":91.95},{"date":"2024-11-18","open":44.24,"high":44.5,"low":44.15,"close":44.5,"volume":3937689,"rsi_14":38.67,"sma_20":93.83,"sma_60":94.16,"sma_120":91.97},{"date":"2024-11-19","open":44.16,"high":44.42,"low":43.93,"close":44.35,"volume":3270279,"rsi_14":34.02,"sma_20":93.62,"sma_60":94.13,"sma_120":91.98},{"date":"2024-11-20","open":44.38,"high":44.77,"low":44.2,"close":44.72,"volume":4172903,"rsi_14":44.56,"sma_20":93.45,"sma_60":94.12,"sma_120":91.99},{"date":"2024-11-21","open":44.73,"high":45.28,"low":44.59,"close":45.26,"volume":4201154,"rsi_14":52.29,"sma_20":93.4,"sma_60":94.13,"sma_120":92.01},{"date":"2024-11-22","open":45.22,"high":45.57,"low":45.2,"close":45.51,"volume":2928593,"rsi_14":52.83,"sma_20":93.41,"sma_60":94.15,"sma_120":92.05},{"date":"2024-11-25","open":45.7,"high":46.05,"low":45.64,"close":45.98,"volume":3762445,"rsi_14":56.55,"sma_20":93.43,"sma_60":94.16,"sma_120":92.08},{"date":"2024-11-26","open":45.87,"high":45.87,"low":45.46,"close":45.64,"volume":3052281,"rsi_14":46.89,"sma_20":93.44,"sma_60":94.2,"sma_120":92.12},{"date":"2024-11-27","open":45.71,"high":46.03,"low":45.56,"close":45.62,"volume":7023674,"rsi_14":44.61,"sma_20":93.42,"sma_60":94.24,"sma_120":92.15},{"date":"2024-11-29","open":45.62,"high":45.89,"low":45.55,"close":45.85,"volume":2132591,"rsi_14":51.68,"sma_20":93.49,"sma_60":94.3,"sma_120":92.2},{"date":"2024-12-02","open":45.9,"high":45.92,"low":45.49,"close":45.82,"volume":6392835,"rsi_14":53.71,"sma_20":93.57,"sma_60":94.38,"sma_120":92.24},{"date":"2024-12-03","open":46.0,"high":46.04,"low":45.59,"close":45.67,"volume":5549678,"rsi_14":62.89,"sma_20":93.61,"sma_60":94.44,"sma_120":92.28},{"date":"2024-12-04","open":45.49,"high":45.52,"low":45.09,"close":45.23,"volume":5432960,"rsi_14":54.94,"sma_20":93.6,"sma_60":94.49,"sma_120":92.31},{"date":"2024-12-05","open":44.99,"high":45.05,"low":44.43,"close":44.63,"volume":6381449,"rsi_14":52.0,"sma_20":93.47,"sma_60":94.51,"sma_120":92.33},{"date":"2024-12-06","open":44.74,"high":44.81,"low":44.44,"close":44.46,"volume":3565465,"rsi_14":53.71,"sma_20":93.3,"sma_60":94.51,"sma_120":92.35},{"date":"2024-12-09","open":44.81,"high":45.06,"low":44.44,"close":44.45,"volume":4708813,"rsi_14":49.36,"sma_20":93.17,"sma_60":94.5,"sma_120":92.37},{"date":"2024-12-10","open":44.4,"high":44.43,"low":43.72,"close":43.99,"volume":3859313,"rsi_14":45.62,"sma_20":93.01,"sma_60":94.45,"sma_120":92.38},{"date":"2024-12-11","open":44.14,"high":44.14,"low":43.81,"close":43.84,"volume":6144057,"rsi_14":38.7,"sma_20":92.92,"sma_60":94.4,"sma_120":92.39},{"date":"2024-12-12","open":43.69,"high":43.81,"low":43.52,"close":43.54,"volume":3647065,"rsi_14":26.23,"sma_20":92.79,"sma_60":94.35,"sma_120":92.39},{"date":"2024-12-13","open":43.38,"high":43.44,"low":43.02,"close":43.16,"volume":4049615,"rsi_14":18.69,"sma_20":92.65,"sma_60":94.25,"sma_120":92.4},{"date":"2024-12-16","open":43.08,"high":43.22,"low":42.76,"close":42.78,"volume":5243294,"rsi_14":6.33,"sma_20":92.51,"sma_60":94.16,"sma_120":92.4},{"date":"2024-12-17","open":42.59,"high":42.9,"low":42.53,"close":42.54,"volume":4144942,"rsi_14":6.52,"sma_20":92.31,"sma_60":94.05,"sma_120":92.39},{"date":"2024-12-18","open":42.52,"high":42.66,"low":41.32,"close":41.33,"volume":7398704,"rsi_14":4.89,"sma_20":92.0,"sma_60":93.88,"sma_120":92.37},{"date":"2024-12-19","open":41.37,"high":41.66,"low":40.88,"close":40.89,"volume":6248332,"rsi_14":0.0,"sma_20":91.6,"sma_60":93.7,"sma_120":92.35},{"date":"2024-12-20","open":40.82,"high":41.64,"low":40.79,"close":41.4,"volume":7342534,"rsi_14":9.34,"sma_20":91.2,"sma_60":93.51,"sma_120":92.34},{"date":"2024-12-23","open":41.35,"high":41.41,"low":40.97,"close":41.37,"volume":5669580,"rsi_14":9.17,"sma_20":90.75,"sma_60":93.31,"sma_120":92.31},{"date":"2024-12-24","open":41.37,"high":41.62,"low":41.18,"close":41.59,"volume":2751182,"rsi_14":13.74,"sma_20":90.27,"sma_60":93.13,"sma_120":92.29},{"date":"2024-12-26","open":41.42,"high":41.68,"low":41.32,"close":41.53,"volume":3258899,"rsi_14":15.27,"sma_20":89.83,"sma_60":92.95,"sma_120":92.27},{"date":"2024-12-27","open":41.32,"high":41.68,"low":41.14,"close":41.3,"volume":4284087,"rsi_14":15.12,"sma_20":89.36,"sma_60":92.77,"sma_120":92.25},{"date":"2024-12-30","open":41.03,"high":41.03,"low":40.55,"close":40.75,"volume":3764068,"rsi_14":13.59,"sma_20":88.81,"sma_60":92.59,"sma_120":92.21},{"date":"2024-12-31","open":40.88,"high":41.05,"low":40.7,"close":40.91,"volume":4441590,"rsi_14":17.6,"sma_20":88.28,"sma_60":92.41,"sma_120":92.17},{"date":"2025-01-02","open":41.11,"high":41.24,"low":40.4,"close":40.46,"volume":10002136,"rsi_14":16.64,"sma_20":87.72,"sma_60":92.21,"sma_120":92.11},{"date":"2025-01-03","open":40.59,"high":40.65,"low":40.38,"close":40.45,"volume":9674247,"rsi_14":17.6,"sma_20":87.21,"sma_60":92.03,"sma_120":92.05},{"date":"2025-01-06","open":40.85,"high":41.11,"low":40.66,"close":40.72,"volume":8301230,"rsi_14":23.4,"sma_20":86.78,"sma_60":91.84,"sma_120":91.98},{"date":"2025-01-07","open":40.75,"high":41.16,"low":40.49,"close":40.7,"volume":11534455,"rsi_14":25.21,"sma_20":86.37,"sma_60":91.64,"sma_120":91.91},{"date":"2025-01-08","open":40.73,"high":40.93,"low":40.44,"close":40.92,"volume":7871606,"rsi_14":30.12,"sma_20":85.98,"sma_60":91.45,"sma_120":91.85},{"date":"2025-01-10","open":40.64,"high":40.8,"low":40.4,"close":40.5,"volume":9276803,"rsi_14":36.38,"sma_20":85.6,"sma_60":91.23,"sma_120":91.8},{"date":"2025-01-13","open":40.47,"high":41.43,"low":40.43,"close":41.41,"volume":10007353,"rsi_14":53.57,"sma_20":85.33,"sma_60":91.04,"sma_120":91.75},{"date":"2025-01-14","open":41.64,"high":41.96,"low":41.53,"close":41.92,"volume":6542320,"rsi_14":53.62,"sma_20":85.14,"sma_60":90.86,"sma_120":91.72},{"date":"2025-01-15","open":42.53,"high":42.64,"low":42.05,"close":42.32,"volume":6282069,"rsi_14":60.77,"sma_20":85.03,"sma_60":90.69,"sma_120":91.7},{"date":"2025-01-16","open":42.36,"high":42.68,"low":42.24,"close":42.67,"volume":5775459,"rsi_14":61.85,"sma_20":84.99,"sma_60":90.53,"sma_120":91.68},{"date":"2025-01-17","open":42.96,"high":43.23,"low":42.79,"close":42.95,"volume":5794592,"rsi_14":64.87,"sma_20":85.01,"sma_60":90.39,"sma_120":91.65},{"date":"2025-01-21","open":43.35,"high":43.62,"low":43.3,"close":43.5,"volume":5174001,"rsi_14":71.48,"sma_20":85.21,"sma_60":90.28,"sma_120":91.64},{"date":"2025-01-22","open":43.55,"high":43.56,"low":43.14,"close":43.15,"volume":5947135,"rsi_14":74.46,"sma_20":85.42,"sma_60":90.16,"sma_120":91.62},{"date":"2025-01-23","open":43.15,"high":43.39,"low":42.92,"close":43.39,"volume":4284373,"rsi_14":74.83,"sma_20":85.61,"sma_60":90.07,"sma_120":91.59},{"date":"2025-01-24","open":43.58,"high":43.6,"low":43.23,"close":43.28,"volume":3150105,"rsi_14":80.31,"sma_20":85.8,"sma_60":89.99,"sma_120":91.57},{"date":"2025-01-27","open":43.19,"high":43.34,"low":42.94,"close":43.3,"volume":6469453,"rsi_14":80.58,"sma_20":85.98,"sma_60":89.89,"sma_120":91.56},{"date":"2025-01-28","open":43.4,"high":43.41,"low":43.06,"close":43.16,"volume":4643874,"rsi_14":76.91,"sma_20":86.15,"sma_60":89.8,"sma_120":91.57},{"date":"2025-01-29","open":42.99,"high":43.29,"low":42.97,"close":43.08,"volume":4510226,"rsi_14":76.01,"sma_20":86.33,"sma_60":89.7,"sma_120":91.57},{"date":"2025-01-30","open":42.99,"high":43.52,"low":42.92,"close":43.49,"volume":6199154,"rsi_14":76.94,"sma_20":86.61,"sma_60":89.64,"sma_120":91.58},{"date":"2025-01-31","open":43.44,"high":43.57,"low":43.0,"close":43.17,"volume":6951359,"rsi_14":78.62,"sma_20":86.84,"sma_60":89.57,"sma_120":91.59},{"date":"2025-02-03","open":42.74,"high":43.34,"low":42.27,"close":43.22,"volume":10624882,"rsi_14":73.79,"sma_20":87.13,"sma_60":89.49,"sma_120":91.59},{"date":"2025-02-04","open":43.36,"high":43.52,"low":43.22,"close":43.34,"volume":9859194,"rsi_14":70.8,"sma_20":87.43,"sma_60":89.41,"sma_120":91.6},{"date":"2025-02-05","open":43.16,"high":43.52,"low":43.02,"close":43.31,"volume":7097123,"rsi_14":66.19,"sma_20":87.69,"sma_60":89.31,"sma_120":91.6},{"date":"2025-02-06","open":43.34,"high":43.57,"low":43.12,"close":43.46,"volume":7651586,"rsi_14":63.82,"sma_20":87.98,"sma_60":89.21,"sma_120":91.6},{"date":"2025-02-07","open":43.35,"high":43.41,"low":42.89,"close":42.93,"volume":6772934,"rsi_14":49.69,"sma_20":88.18,"sma_60":89.11,"sma_120":91.58},{"date":"2025-02-10","open":43.24,"high":43.29,"low":42.92,"close":43.15,"volume":4475478,"rsi_14":43.68,"sma_20":88.45,"sma_60":89.02,"sma_120":91.57},{"date":"2025-02-11","open":43.29,"high":43.68,"low":43.22,"close":43.4,"volume":4720918,"rsi_14":54.73,"sma_20":88.66,"sma_60":88.97,"sma_120":91.55},{"date":"2025-02-12","open":42.82,"high":43.31,"low":42.67,"close":43.09,"volume":5513610,"rsi_14":44.6,"sma_20":88.78,"sma_60":88.9,"sma_120":91.53},{"date":"2025-02-13","open":43.33,"high":43.89,"low":43.27,"close":43.84,"volume":5215468,"rsi_14":58.33,"sma_20":88.94,"sma_60":88.87,"sma_120":91.52},{"date":"2025-02-14","open":43.97,"high":44.19,"low":43.68,"close":43.69,"volume":4815756,"rsi_14":55.54,"sma_20":89.04,"sma_60":88.85,"sma_120":91.51},{"date":"2025-02-18","open":43.81,"high":44.24,"low":43.54,"close":44.24,"volume":3557951,"rsi_14":63.82,"sma_20":89.17,"sma_60":88.83,"sma_120":91.49},{"date":"2025-02-19","open":43.71,"high":43.86,"low":43.57,"close":43.72,"volume":3804021,"rsi_14":57.35,"sma_20":89.2,"sma_60":88.8,"sma_120":91.47},{"date":"2025-02-20","open":43.61,"high":43.78,"low":43.34,"close":43.62,"volume":4934330,"rsi_14":51.62,"sma_20":89.24,"sma_60":88.76,"sma_120":91.44},{"date":"2025-02-21","open":43.71,"high":43.71,"low":42.78,"close":42.82,"volume":4977144,"rsi_14":46.15,"sma_20":89.19,"sma_60":88.66,"sma_120":91.4},{"date":"2025-02-24","open":42.93,"high":43.02,"low":42.65,"close":42.78,"volume":4727220,"rsi_14":45.13,"sma_20":89.13,"sma_60":88.56,"sma_120":91.35},{"date":"2025-02-25","open":42.8,"high":43.24,"low":42.77,"close":43.11,"volume":4640632,"rsi_14":47.49,"sma_20":89.11,"sma_60":88.46,"sma_120":91.31},{"date":"2025-02-26","open":43.26,"high":43.49,"low":43.04,"close":43.09,"volume":3982585,"rsi_14":47.64,"sma_20":89.11,"sma_60":88.36,"sma_120":91.28},{"date":"2025-02-27","open":43.11,"high":43.38,"low":42.77,"close":42.79,"volume":3544476,"rsi_14":43.17,"sma_20":89.08,"sma_60":88.26,"sma_120":91.25},{"date":"2025-02-28","open":42.96,"high":43.19,"low":42.63,"close":43.16,"volume":4658277,"rsi_14":52.43,"sma_20":89.04,"sma_60":88.16,"sma_120":91.23},{"date":"2025-03-03","open":43.56,"high":43.72,"low":42.19,"close":42.29,"volume":8441551,"rsi_14":42.01,"sma_20":88.95,"sma_60":88.03,"sma_120":91.2},{"date":"2025-03-04","open":42.39,"high":42.39,"low":41.66,"close":41.72,"volume":11259358,"rsi_14":35.19,"sma_20":88.8,"sma_60":87.88,"sma_120":91.16},{"date":"2025-03-05","open":42.11,"high":42.92,"low":42.05,"close":42.81,"volume":8684341,"rsi_14":47.82,"sma_20":88.74,"sma_60":87.79,"sma_120":91.14},{"date":"2025-03-06","open":42.6,"high":42.99,"low":42.35,"close":42.59,"volume":9246886,"rsi_14":39.43,"sma_20":88.67,"sma_60":87.71,"sma_120":91.11},{"date":"2025-03-07","open":42.4,"high":42.88,"low":42.2,"close":42.7,"volume":7827296,"rsi_14":41.63,"sma_20":88.59,"sma_60":87.65,"sma_120":91.08},{"date":"2025-03-10","open":42.32,"high":42.57,"low":41.52,"close":41.81,"volume":8303564,"rsi_14":30.5,"sma_20":88.48,"sma_60":87.55,"sma_120":91.02},{"date":"2025-03-11","open":41.89,"high":41.92,"low":41.26,"close":41.49,"volume":7713058,"rsi_14":31.51,"sma_20":88.31,"sma_60":87.45,"sma_120":90.95},{"date":"2025-03-12","open":41.6,"high":41.66,"low":41.11,"close":41.3,"volume":6303559,"rsi_14":31.03,"sma_20":88.09,"sma_60":87.36,"sma_120":90.88},{"date":"2025-03-13","open":41.33,"high":41.75,"low":41.01,"close":41.27,"volume":5141514,"rsi_14":35.48,"sma_20":87.9,"sma_60":87.27,"sma_120":90.81},{"date":"2025-03-14","open":41.61,"high":41.87,"low":41.44,"close":41.81,"volume":4753687,"rsi_14":41.73,"sma_20":87.69,"sma_60":87.22,"sma_120":90.74},{"date":"2025-03-17","open":41.72,"high":42.46,"low":41.72,"close":42.33,"volume":4307615,"rsi_14":43.6,"sma_20":87.55,"sma_60":87.2,"sma_120":90.68},{"date":"2025-03-18","open":42.51,"high":42.51,"low":42.09,"close":42.26,"volume":5011996,"rsi_14":43.22,"sma_20":87.35,"sma_60":87.18,"sma_120":90.61},{"date":"2025-03-19","open":42.29,"high":42.56,"low":42.0,"close":42.4,"volume":5126788,"rsi_14":46.69,"sma_20":87.21,"sma_60":87.21,"sma_120":90.54},{"date":"2025-03-20","open":42.27,"high":42.49,"low":42.08,"close":42.13,"volume":3803072,"rsi_14":41.23,"sma_20":87.06,"sma_60":87.24,"sma_120":90.47},{"date":"2025-03-21","open":41.78,"high":41.78,"low":41.2,"close":41.72,"volume":8404357,"rsi_14":44.64,"sma_20":86.95,"sma_60":87.25,"sma_120":90.38},{"date":"2025-03-24","open":42.14,"high":42.36,"low":41.99,"close":42.28,"volume":4602572,"rsi_14":53.46,"sma_20":86.88,"sma_60":87.27,"sma_120":90.29},{"date":"2025-03-25","open":42.41,"high":42.5,"low":42.09,"close":42.27,"volume":3811125,"rsi_14":41.02,"sma_20":86.77,"sma_60":87.29,"sma_120":90.21},{"date":"2025-03-26","open":42.31,"high":42.6,"low":42.14,"close":42.35,"volume":4080582,"rsi_14":44.49,"sma_20":86.67,"sma_60":87.31,"sma_120":90.13},{"date":"2025-03-27","open":42.23,"high":42.48,"low":41.93,"close":42.33,"volume":3024619,"rsi_14":42.59,"sma_20":86.6,"sma_60":87.34,"sma_120":90.06},{"date":"2025-03-28","open":42.43,"high":42.45,"low":41.5,"close":41.55,"volume":4573827,"rsi_14":43.91,"sma_20":86.42,"sma_60":87.36,"sma_120":89.97},{"date":"2025-03-31","open":41.41,"high":42.21,"low":41.07,"close":42.01,"volume":4440930,"rsi_14":54.07,"sma_20":86.37,"sma_60":87.39,"sma_120":89.9},{"date":"2025-04-01","open":41.9,"high":42.18,"low":41.52,"close":42.16,"volume":6098811,"rsi_14":58.66,"sma_20":86.39,"sma_60":87.44,"sma_120":89.83},{"date":"2025-04-02","open":41.77,"high":42.57,"low":41.77,"close":42.51,"volume":5931919,"rsi_14":62.5,"sma_20":86.34,"sma_60":87.5,"sma_120":89.76},{"date":"2025-04-03","open":41.15,"high":41.42,"low":40.48,"close":40.59,"volume":9479316,"rsi_14":37.26,"sma_20":86.12,"sma_60":87.49,"sma_120":89.66},{"date":"2025-04-04","open":39.62,"high":39.71,"low":37.96,"close":38.05,"volume":14694899,"rsi_14":20.39,"sma_20":85.62,"sma_60":87.4,"sma_120":89.52},{"date":"2025-04-07","open":37.2,"high":39.02,"low":36.27,"close":37.44,"volume":25121946,"rsi_14":19.04,"sma_20":85.15,"sma_60":87.27,"sma_120":89.36},{"date":"2025-04-08","open":38.31,"high":38.43,"low":35.72,"close":36.29,"volume":13748677,"rsi_14":15.37,"sma_20":84.6,"sma_60":87.12,"sma_120":89.17},{"date":"2025-04-09","open":36.09,"high":39.65,"low":36.03,"close":39.46,"volume":20220115,"rsi_14":38.03,"sma_20":84.39,"sma_60":87.05,"sma_120":89.04},{"date":"2025-04-10","open":38.83,"high":38.84,"low":37.3,"close":38.2,"volume":14083846,"rsi_14":35.55,"sma_20":84.06,"sma_60":86.91,"sma_120":88.89},{"date":"2025-04-11","open":38.28,"high":39.62,"low":38.09,"close":39.33,"volume":8603520,"rsi_14":39.18,"sma_20":83.78,"sma_60":86.8,"sma_120":88.75},{"date":"2025-04-14","open":39.79,"high":39.98,"low":39.32,"close":39.8,"volume":5213244,"rsi_14":41.25,"sma_20":83.5,"sma_60":86.7,"sma_120":88.61},{"date":"2025-04-15","open":39.64,"high":40.01,"low":39.45,"close":39.49,"volume":4014356,"rsi_14":40.03,"sma_20":83.2,"sma_60":86.57,"sma_120":88.48},{"date":"2025-04-16","open":39.52,"high":39.79,"low":38.91,"close":39.18,"volume":5363333,"rsi_14":39.24,"sma_20":82.85,"sma_60":86.42,"sma_120":88.35},{"date":"2025-04-17","open":39.3,"high":39.76,"low":39.25,"close":39.45,"volume":4767948,"rsi_14":42.56,"sma_20":82.55,"sma_60":86.29,"sma_120":88.22},{"date":"2025-04-21","open":39.42,"high":39.42,"low":38.49,"close":38.85,"volume":3942908,"rsi_14":38.93,"sma_20":82.24,"sma_60":86.12,"sma_120":88.1},{"date":"2025-04-22","open":39.25,"high":39.87,"low":39.25,"close":39.76,"volume":3647024,"rsi_14":41.99,"sma_20":81.98,"sma_60":86.0,"sma_120":87.99},{"date":"2025-04-23","open":40.2,"high":40.78,"low":39.68,"close":39.81,"volume":6668545,"rsi_14":40.82,"sma_20":81.73,"sma_60":85.87,"sma_120":87.88},{"date":"2025-04-24","open":39.87,"high":40.74,"low":39.73,"close":40.67,"volume":4997751,"rsi_14":50.29,"sma_20":81.56,"sma_60":85.78,"sma_120":87.79},{"date":"2025-04-25","open":40.35,"high":40.48,"low":40.04,"close":40.37,"volume":4700201,"rsi_14":60.15,"sma_20":81.36,"sma_60":85.68,"sma_120":87.69},{"date":"2025-04-28","open":40.42,"high":40.72,"low":40.04,"close":40.44,"volume":3889777,"rsi_14":63.79,"sma_20":81.24,"sma_60":85.57,"sma_120":87.6},{"date":"2025-04-29","open":40.52,"high":40.95,"low":40.33,"close":40.78,"volume":4763437,"rsi_14":72.32,"sma_20":81.12,"sma_60":85.48,"sma_120":87.52},{"date":"2025-04-30","open":40.3,"high":41.12,"low":40.08,"close":40.99,"volume":4933807,"rsi_14":60.77,"sma_20":81.0,"sma_60":85.4,"sma_120":87.44},{"date":"2025-05-01","open":40.52,"high":41.11,"low":40.5,"close":40.81,"volume":5604229,"rsi_14":71.67,"sma_20":80.82,"sma_60":85.3,"sma_120":87.36},{"date":"2025-05-02","open":41.29,"high":41.67,"low":41.14,"close":41.49,"volume":4286186,"rsi_14":69.41,"sma_20":80.91,"sma_60":85.23,"sma_120":87.27},{"date":"2025-05-05","open":41.31,"high":41.48,"low":41.13,"close":41.19,"volume":2839554,"rsi_14":62.78,"sma_20":81.23,"sma_60":85.15,"sma_120":87.18},{"date":"2025-05-06","open":41.05,"high":41.23,"low":40.78,"close":40.89,"volume":3055580,"rsi_14":62.95,"sma_20":81.59,"sma_60":85.07,"sma_120":87.09},{"date":"2025-05-07","open":40.93,"high":41.02,"low":40.51,"close":40.66,"volume":4373235,"rsi_14":63.94,"sma_20":82.04,"sma_60":84.98,"sma_120":87.0},{"date":"2025-05-08","open":40.95,"high":41.61,"low":40.84,"close":41.21,"volume":4031577,"rsi_14":65.7,"sma_20":82.22,"sma_60":84.9,"sma_120":86.93},{"date":"2025-05-09","open":41.21,"high":41.37,"low":41.08,"close":41.31,"volume":3180016,"rsi_14":74.18,"sma_20":82.53,"sma_60":84.83,"sma_120":86.87},{"date":"2025-05-12","open":42.44,"high":42.74,"low":42.06,"close":42.27,"volume":4399501,"rsi_14":74.43,"sma_20":82.84,"sma_60":84.77,"sma_120":86.82},{"date":"2025-05-13","open":42.29,"high":42.38,"low":42.05,"close":42.06,"volume":3419523,"rsi_14":71.24,"sma_20":83.07,"sma_60":84.71,"sma_120":86.78},{"date":"2025-05-14","open":41.82,"high":41.87,"low":41.45,"close":41.67,"volume":3945610,"rsi_14":60.43,"sma_20":83.29,"sma_60":84.61,"sma_120":86.72},{"date":"2025-05-15","open":41.56,"high":42.12,"low":41.53,"close":42.1,"volume":3557268,"rsi_14":67.52,"sma_20":83.59,"sma_60":84.55,"sma_120":86.68},{"date":"2025-05-16","open":42.1,"high":42.53,"low":41.86,"close":42.53,"volume":3213350,"rsi_14":69.71,"sma_20":83.9,"sma_60":84.51,"sma_120":86.63},{"date":"2025-05-19","open":42.29,"high":42.69,"low":42.1,"close":42.64,"volume":5083307,"rsi_14":68.33,"sma_20":84.29,"sma_60":84.49,"sma_120":86.58},{"date":"2025-05-20","open":42.57,"high":42.64,"low":42.38,"close":42.56,"volume":2564304,"rsi_14":65.97,"sma_20":84.58,"sma_60":84.48,"sma_120":86.52},{"date":"2025-05-21","open":42.23,"high":42.45,"low":41.93,"close":42.0,"volume":4806549,"rsi_14":61.19,"sma_20":84.8,"sma_60":84.43,"sma_120":86.44},{"date":"2025-05-22","open":41.94,"high":42.13,"low":41.65,"close":41.95,"volume":3825569,"rsi_14":54.91,"sma_20":84.93,"sma_60":84.39,"sma_120":86.37},{"date":"2025-05-23","open":41.64,"high":42.02,"low":41.56,"close":41.87,"volume":3671594,"rsi_14":57.68,"sma_20":85.09,"sma_60":84.35,"sma_120":86.3},{"date":"2025-05-27","open":42.29,"high":42.61,"low":42.16,"close":42.6,"volume":3449341,"rsi_14":67.53,"sma_20":85.31,"sma_60":84.32,"sma_120":86.24},{"date":"2025-05-28","open":42.55,"high":42.56,"low":41.98,"close":42.02,"volume":5298534,"rsi_14":62.94,"sma_20":85.44,"sma_60":84.31,"sma_120":86.17},{"date":"2025-05-29","open":42.24,"high":42.25,"low":41.76,"close":42.18,"volume":4934786,"rsi_14":60.0,"sma_20":85.56,"sma_60":84.32,"sma_120":86.1},{"date":"2025-05-30","open":42.07,"high":42.24,"low":41.64,"close":42.18,"volume":6057143,"rsi_14":59.14,"sma_20":85.7,"sma_60":84.29,"sma_120":86.04},{"date":"2025-06-02","open":42.45,"high":42.45,"low":42.11,"close":42.43,"volume":7905535,"rsi_14":51.99,"sma_20":85.79,"sma_60":84.28,"sma_120":85.99},{"date":"2025-06-03","open":42.27,"high":42.88,"low":42.07,"close":42.87,"volume":6609119,"rsi_14":59.43,"sma_20":85.97,"sma_60":84.27,"sma_120":85.96},{"date":"2025-06-04","open":42.92,"high":43.15,"low":42.85,"close":43.03,"volume":6633973,"rsi_14":66.71,"sma_20":86.19,"sma_60":84.31,"sma_120":85.93},{"date":"2025-06-05","open":43.19,"high":43.21,"low":42.68,"close":42.77,"volume":7117490,"rsi_14":58.69,"sma_20":86.4,"sma_60":84.35,"sma_120":85.9},{"date":"2025-06-06","open":43.09,"high":43.21,"low":42.79,"close":42.89,"volume":4674236,"rsi_14":55.01,"sma_20":86.57,"sma_60":84.39,"sma_120":85.88},{"date":"2025-06-09","open":42.99,"high":43.46,"low":42.94,"close":43.17,"volume":5833485,"rsi_14":57.18,"sma_20":86.76,"sma_60":84.45,"sma_120":85.86},{"date":"2025-06-10","open":43.17,"high":43.48,"low":43.17,"close":43.44,"volume":3937597,"rsi_14":61.17,"sma_20":86.88,"sma_60":84.5,"sma_120":85.86},{"date":"2025-06-11","open":43.33,"high":43.37,"low":42.87,"close":43.01,"volume":5153956,"rsi_14":63.37,"sma_20":86.98,"sma_60":84.52,"sma_120":85.86},{"date":"2025-06-12","open":42.86,"high":43.22,"low":42.66,"close":43.19,"volume":4329953,"rsi_14":65.76,"sma_20":87.14,"sma_60":84.54,"sma_120":85.86},{"date":"2025-06-13","open":42.78,"high":43.24,"low":42.57,"close":42.69,"volume":7144737,"rsi_14":59.42,"sma_20":87.2,"sma_60":84.54,"sma_120":85.88},{"date":"2025-06-16","open":42.88,"high":43.28,"low":42.88,"close":43.05,"volume":5252034,"rsi_14":55.64,"sma_20":87.25,"sma_60":84.57,"sma_120":85.91},{"date":"2025-06-17","open":42.94,"high":42.98,"low":42.57,"close":42.63,"volume":4579225,"rsi_14":57.98,"sma_20":87.25,"sma_60":84.59,"sma_120":85.92},{"date":"2025-06-18","open":42.68,"high":42.84,"low":42.46,"close":42.51,"volume":4277152,"rsi_14":54.38,"sma_20":87.25,"sma_60":84.6,"sma_120":85.94},{"date":"2025-06-20","open":42.75,"high":42.82,"low":42.16,"close":42.22,"volume":6704907,"rsi_14":50.48,"sma_20":87.27,"sma_60":84.6,"sma_120":85.94},{"date":"2025-06-23","open":42.23,"high":42.73,"low":42.0,"close":42.69,"volume":5060263,"rsi_14":50.54,"sma_20":87.32,"sma_60":84.6,"sma_120":85.96},{"date":"2025-06-24","open":42.79,"high":43.11,"low":42.73,"close":43.05,"volume":4384087,"rsi_14":49.51,"sma_20":87.42,"sma_60":84.62,"sma_120":85.98},{"date":"2025-06-25","open":42.96,"high":42.96,"low":42.58,"close":42.63,"volume":4372029,"rsi_14":42.81,"sma_20":87.4,"sma_60":84.65,"sma_120":86.0},{"date":"2025-06-26","open":42.84,"high":43.24,"low":42.84,"close":43.1,"volume":5254355,"rsi_14":51.26,"sma_20":87.49,"sma_60":84.68,"sma_120":86.03},{"date":"2025-06-27","open":43.12,"high":43.35,"low":42.92,"close":43.16,"volume":4687800,"rsi_14":50.61,"sma_20":87.57,"sma_60":84.71,"sma_120":86.07},{"date":"2025-06-30","open":43.2,"high":43.22,"low":42.9,"close":43.12,"volume":4266924,"rsi_14":46.71,"sma_20":87.64,"sma_60":84.72,"sma_120":86.11},{"date":"2025-07-01","open":43.24,"high":44.48,"low":43.16,"close":44.23,"volume":7922303,"rsi_14":55.68,"sma_20":87.8,"sma_60":84.84,"sma_120":86.16},{"date":"2025-07-02","open":44.45,"high":44.91,"low":44.36,"close":44.9,"volume":7322291,"rsi_14":65.86,"sma_20":87.99,"sma_60":85.06,"sma_120":86.23},{"date":"2025-07-03","open":44.86,"high":45.02,"low":44.78,"close":44.87,"volume":3382953,"rsi_14":64.26,"sma_20":88.15,"sma_60":85.31,"sma_120":86.29},{"date":"2025-07-07","open":44.64,"high":44.79,"low":44.2,"close":44.44,"volume":5881108,"rsi_14":65.2,"sma_20":88.3,"sma_60":85.58,"sma_120":86.35},{"date":"2025-07-08","open":44.53,"high":44.94,"low":44.47,"close":44.8,"volume":8173862,"rsi_14":65.2,"sma_20":88.47,"sma_60":85.75,"sma_120":86.4},{"date":"2025-07-09","open":44.92,"high":45.12,"low":44.64,"close":45.07,"volume":6717762,"rsi_14":72.78,"sma_20":88.64,"sma_60":85.98,"sma_120":86.45},{"date":"2025-07-10","open":45.18,"high":45.6,"low":45.08,"close":45.31,"volume":6432857,"rsi_14":75.89,"sma_20":88.81,"sma_60":86.18,"sma_120":86.49},{"date":"2025-07-11","open":44.82,"high":45.02,"low":44.59,"close":44.94,"volume":5782048,"rsi_14":74.71,"sma_20":88.98,"sma_60":86.34,"sma_120":86.52},{"date":"2025-07-14","open":44.76,"high":44.86,"low":44.53,"close":44.69,"volume":6474746,"rsi_14":69.74,"sma_20":89.11,"sma_60":86.51,"sma_120":86.54},{"date":"2025-07-15","open":44.76,"high":44.79,"low":43.76,"close":43.77,"volume":7326997,"rsi_14":56.46,"sma_20":89.2,"sma_60":86.66,"sma_120":86.54},{"date":"2025-07-16","open":43.83,"high":43.94,"low":43.38,"close":43.89,"volume":6808039,"rsi_14":61.79,"sma_20":89.26,"sma_60":86.81,"sma_120":86.55},{"date":"2025-07-17","open":43.8,"high":44.23,"low":43.74,"close":44.2,"volume":5920460,"rsi_14":60.59,"sma_20":89.4,"sma_60":86.98,"sma_120":86.55},{"date":"2025-07-18","open":44.27,"high":44.34,"low":44.04,"close":44.3,"volume":6811899,"rsi_14":60.96,"sma_20":89.56,"sma_60":87.13,"sma_120":86.56},{"date":"2025-07-21","open":44.57,"high":44.92,"low":44.48,"close":44.53,"volume":5315525,"rsi_14":63.03,"sma_20":89.78,"sma_60":87.28,"sma_120":86.58},{"date":"2025-07-22","open":44.48,"high":45.18,"low":44.46,"close":45.14,"volume":6825474,"rsi_14":59.26,"sma_20":90.03,"sma_60":87.43,"sma_120":86.6},{"date":"2025-07-23","open":45.32,"high":45.54,"low":45.22,"close":45.29,"volume":6747213,"rsi_14":54.53,"sma_20":90.25,"sma_60":87.59,"sma_120":86.63},{"date":"2025-07-24","open":44.88,"high":45.18,"low":44.7,"close":44.83,"volume":8671936,"rsi_14":49.59,"sma_20":90.48,"sma_60":87.73,"sma_120":86.65},{"date":"2025-07-25","open":44.95,"high":45.38,"low":44.82,"close":45.36,"volume":7876383,"rsi_14":59.36,"sma_20":90.71,"sma_60":87.88,"sma_120":86.68},{"date":"2025-07-28","open":45.1,"high":45.16,"low":44.57,"close":44.7,"volume":7507522,"rsi_14":49.06,"sma_20":90.86,"sma_60":88.0,"sma_120":86.7},{"date":"2025-07-29","open":44.63,"high":44.63,"low":44.27,"close":44.53,"volume":7102948,"rsi_14":44.73,"sma_20":91.01,"sma_60":88.12,"sma_120":86.71},{"date":"2025-07-30","open":44.33,"high":44.38,"low":43.45,"close":43.64,"volume":11814715,"rsi_14":35.48,"sma_20":90.95,"sma_60":88.18,"sma_120":86.71},{"date":"2025-07-31","open":43.12,"high":43.62,"low":43.04,"close":43.09,"volume":11615339,"rsi_14":34.4,"sma_20":90.76,"sma_60":88.24,"sma_120":86.69},{"date":"2025-08-01","open":42.79,"high":42.81,"low":42.25,"close":42.59,"volume":14290987,"rsi_14":33.04,"sma_20":90.53,"sma_60":88.29,"sma_120":86.68},{"date":"2025-08-04","open":42.84,"high":43.2,"low":42.82,"close":43.15,"volume":7748470,"rsi_14":44.68,"sma_20":90.4,"sma_60":88.37,"sma_120":86.67},{"date":"2025-08-05","open":43.38,"high":43.54,"low":43.06,"close":43.46,"volume":8023642,"rsi_14":46.39,"sma_20":90.26,"sma_60":88.44,"sma_120":86.67},{"date":"2025-08-06","open":43.41,"high":43.52,"low":42.98,"close":42.99,"volume":6570516,"rsi_14":40.19,"sma_20":90.05,"sma_60":88.48,"sma_120":86.66},{"date":"2025-08-07","open":43.41,"high":43.48,"low":42.91,"close":43.17,"volume":7636278,"rsi_14":40.98,"sma_20":89.83,"sma_60":88.51,"sma_120":86.64},{"date":"2025-08-08","open":43.33,"high":43.53,"low":43.2,"close":43.39,"volume":5201327,"rsi_14":40.89,"sma_20":89.67,"sma_60":88.55,"sma_120":86.63},{"date":"2025-08-11","open":43.42,"high":43.61,"low":43.04,"close":43.29,"volume":6017841,"rsi_14":33.9,"sma_20":89.53,"sma_60":88.59,"sma_120":86.6},{"date":"2025-08-12","open":43.37,"high":43.9,"low":43.32,"close":43.86,"volume":6250633,"rsi_14":38.31,"sma_20":89.54,"sma_60":88.65,"sma_120":86.6},{"date":"2025-08-13","open":44.08,"high":44.7,"low":43.96,"close":44.68,"volume":8441187,"rsi_14":48.84,"sma_20":89.62,"sma_60":88.71,"sma_120":86.61},{"date":"2025-08-14","open":44.27,"high":44.29,"low":43.88,"close":44.22,"volume":8049387,"rsi_14":41.12,"sma_20":89.62,"sma_60":88.76,"sma_120":86.62},{"date":"2025-08-15","open":44.5,"high":44.5,"low":44.11,"close":44.22,"volume":8066126,"rsi_14":45.78,"sma_20":89.61,"sma_60":88.81,"sma_120":86.64},{"date":"2025-08-18","open":44.15,"high":44.25,"low":43.9,"close":43.96,"volume":4711537,"rsi_14":45.13,"sma_20":89.55,"sma_60":88.86,"sma_120":86.65},{"date":"2025-08-19","open":43.99,"high":44.44,"low":43.99,"close":44.22,"volume":5990249,"rsi_14":55.6,"sma_20":89.46,"sma_60":88.93,"sma_120":86.66},{"date":"2025-08-20","open":44.23,"high":44.53,"low":44.1,"close":44.26,"volume":6717980,"rsi_14":62.36,"sma_20":89.35,"sma_60":89.01,"sma_120":86.68},{"date":"2025-08-21","open":44.09,"high":44.49,"low":44.03,"close":44.39,"volume":6508785,"rsi_14":70.55,"sma_20":89.3,"sma_60":89.06,"sma_120":86.69},{"date":"2025-08-22","open":44.58,"high":45.49,"low":44.52,"close":45.27,"volume":5717159,"rsi_14":72.52,"sma_20":89.3,"sma_60":89.16,"sma_120":86.74},{"date":"2025-08-25","open":45.23,"high":45.28,"low":44.94,"close":45.02,"volume":6281943,"rsi_14":66.81,"sma_20":89.33,"sma_60":89.25,"sma_120":86.78},{"date":"2025-08-26","open":44.9,"high":45.18,"low":44.87,"close":45.14,"volume":4207161,"rsi_14":75.09,"sma_20":89.39,"sma_60":89.35,"sma_120":86.82},{"date":"2025-08-27","open":44.95,"high":45.31,"low":44.9,"close":45.26,"volume":4483902,"rsi_14":74.65,"sma_20":89.55,"sma_60":89.43,"sma_120":86.85},{"date":"2025-08-28","open":45.38,"high":45.4,"low":44.94,"close":45.26,"volume":4278685,"rsi_14":73.28,"sma_20":89.78,"sma_60":89.51,"sma_120":86.89},{"date":"2025-08-29","open":45.27,"high":45.53,"low":45.21,"close":45.32,"volume":4144396,"rsi_14":75.53,"sma_20":90.05,"sma_60":89.58,"sma_120":86.94},{"date":"2025-09-02","open":44.94,"high":45.03,"low":44.71,"close":44.98,"volume":6514359,"rsi_14":65.01,"sma_20":90.24,"sma_60":89.65,"sma_120":87.0},{"date":"2025-09-03","open":44.96,"high":45.01,"low":44.56,"close":44.68,"volume":4959942,"rsi_14":49.92,"sma_20":90.36,"sma_60":89.7,"sma_120":87.05},{"date":"2025-09-04","open":44.67,"high":44.87,"low":44.31,"close":44.85,"volume":6265146,"rsi_14":60.8,"sma_20":90.55,"sma_60":89.75,"sma_120":87.1},{"date":"2025-09-05","open":45.02,"high":45.53,"low":44.84,"close":45.16,"volume":7527227,"rsi_14":64.6,"sma_20":90.75,"sma_60":89.8,"sma_120":87.15},{"date":"2025-09-08","open":45.25,"high":45.25,"low":44.67,"close":45.2,"volume":6802897,"rsi_14":70.5,"sma_20":90.94,"sma_60":89.86,"sma_120":87.19},{"date":"2025-09-09","open":44.96,"high":45.14,"low":44.34,"close":44.47,"volume":6056221,"rsi_14":53.44,"sma_20":91.06,"sma_60":89.9,"sma_120":87.22},{"date":"2025-09-10","open":44.43,"high":44.8,"low":44.38,"close":44.55,"volume":5335787,"rsi_14":54.08,"sma_20":91.13,"sma_60":89.96,"sma_120":87.25},{"date":"2025-09-11","open":44.51,"high":45.53,"low":44.48,"close":45.48,"volume":5842635,"rsi_14":62.53,"sma_20":91.21,"sma_60":90.03,"sma_120":87.3},{"date":"2025-09-12","open":45.25,"high":45.42,"low":44.94,"close":45.03,"volume":5534735,"rsi_14":46.88,"sma_20":91.29,"sma_60":90.1,"sma_120":87.35},{"date":"2025-09-15","open":45.08,"high":45.1,"low":44.59,"close":44.66,"volume":4895685,"rsi_14":45.57,"sma_20":91.34,"sma_60":90.17,"sma_120":87.39},{"date":"2025-09-16","open":44.77,"high":44.86,"low":44.41,"close":44.52,"volume":4850239,"rsi_14":42.37,"sma_20":91.4,"sma_60":90.24,"sma_120":87.42},{"date":"2025-09-17","open":44.56,"high":45.41,"low":44.36,"close":44.63,"volume":6659801,"rsi_14":42.23,"sma_20":91.44,"sma_60":90.31,"sma_120":87.46},{"date":"2025-09-18","open":44.49,"high":44.77,"low":44.28,"close":44.63,"volume":7558002,"rsi_14":42.23,"sma_20":91.47,"sma_60":90.36,"sma_120":87.49},{"date":"2025-09-19","open":44.74,"high":44.77,"low":44.47,"close":44.61,"volume":8234080,"rsi_14":41.1,"sma_20":91.5,"sma_60":90.43,"sma_120":87.54},{"date":"2025-09-22","open":44.59,"high":44.73,"low":44.39,"close":44.59,"volume":4441226,"rsi_14":42.3,"sma_20":91.41,"sma_60":90.47,"sma_120":87.58},{"date":"2025-09-23","open":44.7,"high":45.03,"low":44.39,"close":44.45,"volume":4114362,"rsi_14":44.14,"sma_20":91.33,"sma_60":90.51,"sma_120":87.61},{"date":"2025-09-24","open":44.27,"high":44.49,"low":43.85,"close":43.91,"volume":5334888,"rsi_14":35.97,"sma_20":91.18,"sma_60":90.53,"sma_120":87.62},{"date":"2025-09-25","open":43.75,"high":43.76,"low":43.27,"close":43.33,"volume":5538645,"rsi_14":26.64,"sma_20":90.96,"sma_60":90.49,"sma_120":87.66},{"date":"2025-09-26","open":43.44,"high":43.91,"low":43.41,"close":43.84,"volume":4972584,"rsi_14":33.67,"sma_20":90.8,"sma_60":90.44,"sma_120":87.75},{"date":"2025-09-29","open":44.12,"high":44.15,"low":43.76,"close":44.01,"volume":4689446,"rsi_14":42.13,"sma_20":90.64,"sma_60":90.41,"sma_120":87.86},{"date":"2025-09-30","open":43.91,"high":44.25,"low":43.82,"close":44.22,"volume":4704232,"rsi_14":43.88,"sma_20":90.54,"sma_60":90.39,"sma_120":87.99},{"date":"2025-10-01","open":44.17,"high":44.27,"low":43.65,"close":43.76,"volume":6875029,"rsi_14":25.28,"sma_20":90.43,"sma_60":90.35,"sma_120":88.05},{"date":"2025-10-02","open":43.69,"high":44.29,"low":43.69,"close":44.27,"volume":5337124,"rsi_14":37.76,"sma_20":90.35,"sma_60":90.32,"sma_120":88.15},{"date":"2025-10-03","open":44.26,"high":44.58,"low":44.21,"close":44.34,"volume":4913929,"rsi_14":42.76,"sma_20":90.24,"sma_60":90.28,"sma_120":88.23},{"date":"2025-10-06","open":44.37,"high":44.54,"low":44.21,"close":44.3,"volume":4469045,"rsi_14":43.94,"sma_20":90.13,"sma_60":90.25,"sma_120":88.3},{"date":"2025-10-07","open":44.37,"high":44.55,"low":43.97,"close":44.12,"volume":5654451,"rsi_14":40.22,"sma_20":90.08,"sma_60":90.22,"sma_120":88.37},{"date":"2025-10-08","open":44.34,"high":44.53,"low":44.16,"close":44.36,"volume":6092107,"rsi_14":43.85,"sma_20":90.03,"sma_60":90.23,"sma_120":88.45},{"date":"2025-10-09","open":44.53,"high":44.62,"low":43.64,"close":43.75,"volume":6616012,"rsi_14":38.11,"sma_20":89.84,"sma_60":90.22,"sma_120":88.51},{"date":"2025-10-10","open":43.84,"high":43.94,"low":42.85,"close":42.86,"volume":11131520,"rsi_14":33.14,"sma_20":89.6,"sma_60":90.17,"sma_120":88.58},{"date":"2025-10-13","open":43.44,"high":43.82,"low":43.31,"close":43.54,"volume":5990075,"rsi_14":41.98,"sma_20":89.46,"sma_60":90.14,"sma_120":88.63},{"date":"2025-10-14","open":43.14,"high":44.16,"low":43.05,"close":43.97,"volume":5398888,"rsi_14":50.57,"sma_20":89.38,"sma_60":90.11,"sma_120":88.7},{"date":"2025-10-15","open":44.15,"high":44.41,"low":43.54,"close":43.77,"volume":5277937,"rsi_14":54.22,"sma_20":89.28,"sma_60":90.06,"sma_120":88.74},{"date":"2025-10-16","open":43.99,"high":43.99,"low":43.23,"close":43.45,"volume":6694782,"rsi_14":46.12,"sma_20":89.13,"sma_60":89.99,"sma_120":88.79},{"date":"2025-10-17","open":43.42,"high":43.61,"low":43.13,"close":43.36,"volume":6395550,"rsi_14":43.51,"sma_20":88.99,"sma_60":89.93,"sma_120":88.83},{"date":"2025-10-20","open":43.75,"high":43.92,"low":43.61,"close":43.88,"volume":4212696,"rsi_14":46.75,"sma_20":88.91,"sma_60":89.87,"sma_120":88.87},{"date":"2025-10-21","open":43.56,"high":43.87,"low":43.42,"close":43.71,"volume":4667972,"rsi_14":49.55,"sma_20":88.84,"sma_60":89.83,"sma_120":88.91},{"date":"2025-10-22","open":43.56,"high":43.84,"low":43.41,"close":43.58,"volume":6566561,"rsi_14":42.5,"sma_20":88.81,"sma_60":89.79,"sma_120":88.95},{"date":"2025-10-23","open":43.9,"high":44.22,"low":43.79,"close":44.1,"volume":5341332,"rsi_14":47.64,"sma_20":88.89,"sma_60":89.8,"sma_120":88.99},{"date":"2025-10-24","open":44.04,"high":44.21,"low":43.88,"close":43.92,"volume":6725243,"rsi_14":46.32,"sma_20":88.89,"sma_60":89.82,"sma_120":89.03},{"date":"2025-10-27","open":43.9,"high":44.1,"low":43.71,"close":43.9,"volume":5968278,"rsi_14":47.78,"sma_20":88.88,"sma_60":89.86,"sma_120":89.07},{"date":"2025-10-28","open":43.87,"high":44.18,"low":43.8,"close":43.96,"volume":6524934,"rsi_14":45.86,"sma_20":88.86,"sma_60":89.88,"sma_120":89.12},{"date":"2025-10-29","open":43.79,"high":43.93,"low":43.02,"close":43.1,"volume":10494987,"rsi_14":43.55,"sma_20":88.79,"sma_60":89.86,"sma_120":89.15},{"date":"2025-10-30","open":42.81,"high":42.95,"low":42.5,"close":42.52,"volume":10399286,"rsi_14":46.48,"sma_20":88.61,"sma_60":89.84,"sma_120":89.16},{"date":"2025-10-31","open":42.29,"high":42.49,"low":41.96,"close":42.27,"volume":8764440,"rsi_14":35.42,"sma_20":88.4,"sma_60":89.8,"sma_120":89.15},{"date":"2025-11-03","open":42.23,"high":42.28,"low":41.59,"close":42.01,"volume":12063685,"rsi_14":26.45,"sma_20":88.17,"sma_60":89.75,"sma_120":89.15},{"date":"2025-11-04","open":41.71,"high":41.98,"low":41.48,"close":41.8,"volume":11082433,"rsi_14":26.39,"sma_20":87.94,"sma_60":89.69,"sma_120":89.14},{"date":"2025-11-05","open":42.05,"high":42.26,"low":41.92,"close":42.05,"volume":9366603,"rsi_14":32.93,"sma_20":87.7,"sma_60":89.62,"sma_120":89.13},{"date":"2025-11-06","open":42.16,"high":42.36,"low":41.81,"close":41.84,"volume":11203741,"rsi_14":31.97,"sma_20":87.51,"sma_60":89.52,"sma_120":89.12},{"date":"2025-11-07","open":41.95,"high":42.43,"low":41.8,"close":42.35,"volume":8987916,"rsi_14":31.73,"sma_20":87.46,"sma_60":89.45,"sma_120":89.1},{"date":"2025-11-10","open":42.63,"high":42.84,"low":42.27,"close":42.75,"volume":7616746,"rsi_14":39.09,"sma_20":87.38,"sma_60":89.39,"sma_120":89.1},{"date":"2025-11-11","open":42.92,"high":43.28,"low":42.83,"close":43.19,"volume":5820723,"rsi_14":45.89,"sma_20":87.3,"sma_60":89.36,"sma_120":89.11},{"date":"2025-11-12","open":43.32,"high":43.75,"low":43.28,"close":43.5,"volume":6961917,"rsi_14":43.29,"sma_20":87.27,"sma_60":89.33,"sma_120":89.13},{"date":"2025-11-13","open":43.51,"high":43.64,"low":43.18,"close":43.21,"volume":8970305,"rsi_14":42.32,"sma_20":87.25,"sma_60":89.29,"sma_120":89.15},{"date":"2025-11-14","open":42.91,"high":43.15,"low":42.75,"close":42.82,"volume":6414979,"rsi_14":39.15,"sma_20":87.19,"sma_60":89.22,"sma_120":89.14},{"date":"2025-11-17","open":42.71,"high":42.83,"low":42.11,"close":42.17,"volume":7075366,"rsi_14":33.95,"sma_20":87.02,"sma_60":89.11,"sma_120":89.14},{"date":"2025-11-18","open":42.21,"high":42.49,"low":41.97,"close":42.2,"volume":10307538,"rsi_14":40.58,"sma_20":86.86,"sma_60":89.01,"sma_120":89.13},{"date":"2025-11-19","open":42.46,"high":42.49,"low":42.04,"close":42.31,"volume":7692901,"rsi_14":47.53,"sma_20":86.73,"sma_60":88.91,"sma_120":89.13},{"date":"2025-11-20","open":42.6,"high":42.79,"low":41.66,"close":41.68,"volume":11334572,"rsi_14":43.62,"sma_20":86.49,"sma_60":88.78,"sma_120":89.11},{"date":"2025-11-21","open":41.88,"high":42.93,"low":41.8,"close":42.61,"volume":10494799,"rsi_14":55.58,"sma_20":86.36,"sma_60":88.68,"sma_120":89.1},{"date":"2025-11-24","open":42.58,"high":42.79,"low":42.4,"close":42.69,"volume":7274863,"rsi_14":58.49,"sma_20":86.23,"sma_60":88.59,"sma_120":89.08},{"date":"2025-11-25","open":42.92,"high":43.43,"low":42.89,"close":43.33,"volume":6227944,"rsi_14":61.37,"sma_20":86.17,"sma_60":88.52,"sma_120":89.08},{"date":"2025-11-26","open":43.36,"high":43.98,"low":43.34,"close":43.86,"volume":4947687,"rsi_14":66.97,"sma_20":86.25,"sma_60":88.49,"sma_120":89.09},{"date":"2025-11-28","open":43.98,"high":44.29,"low":43.87,"close":44.11,"volume":2393416,"rsi_14":65.51,"sma_20":86.41,"sma_60":88.46,"sma_120":89.1},{"date":"2025-12-01","open":44.05,"high":44.39,"low":43.98,"close":44.01,"volume":6683942,"rsi_14":61.64,"sma_20":86.58,"sma_60":88.41,"sma_120":89.1},{"date":"2025-12-02","open":44.09,"high":44.09,"low":43.35,"close":43.61,"volume":6452959,"rsi_14":53.87,"sma_20":86.75,"sma_60":88.35,"sma_120":89.11},{"date":"2025-12-03","open":43.8,"high":44.04,"low":43.76,"close":43.91,"volume":5920915,"rsi_14":53.87,"sma_20":86.96,"sma_60":88.32,"sma_120":89.11},{"date":"2025-12-04","open":43.8,"high":43.92,"low":43.54,"close":43.66,"volume":4956511,"rsi_14":54.17,"sma_20":87.12,"sma_60":88.29,"sma_120":89.12},{"date":"2025-12-05","open":43.76,"high":44.05,"low":43.51,"close":43.51,"volume":7076124,"rsi_14":10.76,"sma_20":85.09,"sma_60":87.48,"sma_120":88.75},{"date":"2025-12-08","open":43.5,"high":43.52,"low":42.88,"close":42.91,"volume":11381866,"rsi_14":10.9,"sma_20":82.97,"sma_60":86.67,"sma_120":88.39},{"date":"2025-12-09","open":42.85,"high":43.25,"low":42.8,"close":42.82,"volume":8575883,"rsi_14":10.77,"sma_20":80.81,"sma_60":85.88,"sma_120":88.03},{"date":"2025-12-10","open":42.78,"high":43.76,"low":42.78,"close":43.66,"volume":10919472,"rsi_14":11.8,"sma_20":78.64,"sma_60":85.11,"sma_120":87.67},{"date":"2025-12-11","open":43.71,"high":44.62,"low":43.71,"close":44.53,"volume":10830533,"rsi_14":13.52,"sma_20":76.49,"sma_60":84.35,"sma_120":87.33},{"date":"2025-12-12","open":44.91,"high":44.98,"low":44.38,"close":44.56,"volume":14036304,"rsi_14":10.43,"sma_20":74.37,"sma_60":83.58,"sma_120":86.97},{"date":"2025-12-15","open":44.82,"high":44.84,"low":44.26,"close":44.53,"volume":9004181,"rsi_14":10.13,"sma_20":72.29,"sma_60":82.82,"sma_120":86.62},{"date":"2025-12-16","open":44.59,"high":44.62,"low":44.13,"close":44.41,"volume":9391611,"rsi_14":7.82,"sma_20":70.26,"sma_60":82.07,"sma_120":86.27},{"date":"2025-12-17","open":44.42,"high":44.77,"low":44.35,"close":44.6,"volume":10830515,"rsi_14":6.18,"sma_20":68.25,"sma_60":81.32,"sma_120":85.91},{"date":"2025-12-18","open":44.68,"high":45.03,"low":44.53,"close":44.58,"volume":8875590,"rsi_14":5.21,"sma_20":66.22,"sma_60":80.59,"sma_120":85.56},{"date":"2025-12-19","open":44.61,"high":44.94,"low":44.5,"close":44.78,"volume":9947299,"rsi_14":5.61,"sma_20":64.27,"sma_60":79.88,"sma_120":85.18},{"date":"2025-12-22","open":45.02,"high":45.34,"low":44.96,"close":45.3,"volume":9862655,"rsi_14":6.29,"sma_20":62.23,"sma_60":79.16,"sma_120":84.8},{"date":"2025-12-23","open":45.41,"high":45.43,"low":45.17,"close":45.38,"volume":8424796,"rsi_14":5.24,"sma_20":60.19,"sma_60":78.44,"sma_120":84.42},{"date":"2025-12-24","open":45.36,"high":45.52,"low":45.24,"close":45.47,"volume":2767614,"rsi_14":5.47,"sma_20":58.09,"sma_60":77.71,"sma_120":84.05},{"date":"2025-12-26","open":45.58,"high":45.77,"low":45.49,"close":45.74,"volume":5035787,"rsi_14":76.86,"sma_20":55.95,"sma_60":77.0,"sma_120":83.67},{"date":"2025-12-29","open":45.37,"high":45.49,"low":45.17,"close":45.37,"volume":6370409,"rsi_14":82.1,"sma_20":53.77,"sma_60":76.26,"sma_120":83.29},{"date":"2025-12-30","open":45.44,"high":45.48,"low":45.26,"close":45.36,"volume":4432075,"rsi_14":84.01,"sma_20":51.6,"sma_60":75.53,"sma_120":82.9},{"date":"2025-12-31","open":45.24,"high":45.3,"low":44.96,"close":44.98,"volume":5704262,"rsi_14":68.69,"sma_20":49.45,"sma_60":74.79,"sma_120":82.52},{"date":"2026-01-02","open":45.15,"high":45.8,"low":44.9,"close":45.75,"volume":18031002,"rsi_14":67.48,"sma_20":47.3,"sma_60":74.07,"sma_120":82.14},{"date":"2026-01-05","open":45.65,"high":46.35,"low":45.63,"close":46.2,"volume":22033934,"rsi_14":71.73,"sma_20":45.21,"sma_60":73.34,"sma_120":81.79},{"date":"2026-01-06","open":46.35,"high":47.25,"low":46.31,"close":47.12,"volume":18351568,"rsi_14":78.47,"sma_20":45.38,"sma_60":72.66,"sma_120":81.44},{"date":"2026-01-07","open":46.96,"high":47.18,"low":46.25,"close":46.3,"volume":16963809,"rsi_14":67.21,"sma_20":45.54,"sma_60":71.99,"sma_120":81.08},{"date":"2026-01-08","open":46.04,"high":47.25,"low":45.9,"close":47.12,"volume":14918890,"rsi_14":70.96,"sma_20":45.75,"sma_60":71.31,"sma_120":80.72},{"date":"2026-01-09","open":47.21,"high":47.9,"low":47.17,"close":47.87,"volume":11769696,"rsi_14":74.72,"sma_20":45.95,"sma_60":70.63,"sma_120":80.37},{"date":"2026-01-12","open":47.98,"high":48.22,"low":47.81,"close":48.13,"volume":12673138,"rsi_14":74.96,"sma_20":46.12,"sma_60":69.96,"sma_120":80.01},{"date":"2026-01-13","open":48.21,"high":48.37,"low":48.0,"close":48.34,"volume":10797859,"rsi_14":74.6,"sma_20":46.3,"sma_60":69.3,"sma_120":79.65},{"date":"2026-01-14","open":48.36,"high":48.74,"low":48.24,"close":48.36,"volume":16030116,"rsi_14":74.35,"sma_20":46.48,"sma_60":68.65,"sma_120":79.29},{"date":"2026-01-15","open":48.38,"high":48.71,"low":48.22,"close":48.56,"volume":17883630,"rsi_14":74.84,"sma_20":46.68,"sma_60":67.99,"sma_120":78.93},{"date":"2026-01-16","open":48.18,"high":48.33,"low":47.97,"close":48.29,"volume":10769302,"rsi_14":70.43,"sma_20":46.85,"sma_60":67.32,"sma_120":78.58},{"date":"2026-01-20","open":47.96,"high":48.13,"low":47.63,"close":47.8,"volume":17095211,"rsi_14":69.11,"sma_20":47.0,"sma_60":66.65,"sma_120":78.22},{"date":"2026-01-21","open":48.43,"high":48.98,"low":48.28,"close":48.84,"volume":16940422,"rsi_14":73.56,"sma_20":47.19,"sma_60":65.98,"sma_120":77.89},{"date":"2026-01-22","open":48.97,"high":49.42,"low":48.95,"close":49.12,"volume":14647747,"rsi_14":78.37,"sma_20":47.39,"sma_60":65.32,"sma_120":77.57},{"date":"2026-01-23","open":49.06,"high":49.59,"low":48.96,"close":49.57,"volume":19550710,"rsi_14":77.38,"sma_20":47.6,"sma_60":64.67,"sma_120":77.27},{"date":"2026-01-26","open":50.01,"high":50.07,"low":49.61,"close":49.63,"volume":13900941,"rsi_14":76.02,"sma_20":47.81,"sma_60":64.02,"sma_120":76.95},{"date":"2026-01-27","open":49.46,"high":49.77,"low":49.28,"close":49.58,"volume":10116928,"rsi_14":71.53,"sma_20":48.0,"sma_60":63.4,"sma_120":76.63},{"date":"2026-01-28","open":49.72,"high":49.8,"low":49.14,"close":49.55,"volume":13517233,"rsi_14":82.9,"sma_20":48.21,"sma_60":62.8,"sma_120":76.32},{"date":"2026-01-29","open":50.04,"high":50.21,"low":48.89,"close":49.6,"volume":20503731,"rsi_14":79.76,"sma_20":48.43,"sma_60":62.2,"sma_120":76.0},{"date":"2026-01-30","open":48.82,"high":49.25,"low":48.42,"close":48.87,"volume":28082600,"rsi_14":62.11,"sma_20":48.62,"sma_60":61.6,"sma_120":75.68},{"date":"2026-02-02","open":48.85,"high":49.41,"low":48.8,"close":49.25,"volume":25155336,"rsi_14":63.17,"sma_20":48.8,"sma_60":61.02,"sma_120":75.36},{"date":"2026-02-03","open":49.77,"high":50.81,"low":49.66,"close":50.29,"volume":34015646,"rsi_14":69.2,"sma_20":49.0,"sma_60":60.45,"sma_120":75.03},{"date":"2026-02-04","open":50.6,"high":51.6,"low":50.6,"close":51.47,"volume":35878617,"rsi_14":74.92,"sma_20":49.22,"sma_60":59.9,"sma_120":74.71},{"date":"2026-02-05","open":50.97,"high":51.1,"low":49.95,"close":50.09,"volume":25667272,"rsi_14":60.29,"sma_20":49.41,"sma_60":59.31,"sma_120":74.38},{"date":"2026-02-06","open":50.45,"high":51.2,"low":50.45,"close":51.09,"volume":14367401,"rsi_14":67.24,"sma_20":49.62,"sma_60":58.72,"sma_120":74.06},{"date":"2026-02-09","open":51.05,"high":51.89,"low":50.85,"close":51.76,"volume":12325169,"rsi_14":73.78,"sma_20":49.81,"sma_60":58.13,"sma_120":73.75},{"date":"2026-02-10","open":51.78,"high":52.57,"low":51.71,"close":52.48,"volume":18356732,"rsi_14":72.7,"sma_20":50.03,"sma_60":57.55,"sma_120":73.44},{"date":"2026-02-11","open":52.82,"high":53.25,"low":52.7,"close":53.19,"volume":24888897,"rsi_14":74.06,"sma_20":50.27,"sma_60":56.98,"sma_120":73.13},{"date":"2026-02-12","open":53.24,"high":53.7,"low":52.31,"close":52.4,"volume":30108108,"rsi_14":66.25,"sma_20":50.48,"sma_60":56.41,"sma_120":72.82},{"date":"2026-02-13","open":52.12,"high":53.2,"low":52.02,"close":52.88,"volume":19918942,"rsi_14":67.79,"sma_20":50.7,"sma_60":55.88,"sma_120":72.5},{"date":"2026-02-17","open":52.34,"high":52.54,"low":51.66,"close":52.27,"volume":20213990,"rsi_14":63.91,"sma_20":50.9,"sma_60":55.33,"sma_120":72.17},{"date":"2026-02-18","open":52.57,"high":52.91,"low":52.31,"close":52.59,"volume":11992740,"rsi_14":65.24,"sma_20":51.14,"sma_60":54.79,"sma_120":71.85},{"date":"2026-02-19","open":52.22,"high":52.74,"low":52.01,"close":52.4,"volume":18340238,"rsi_14":63.86,"sma_20":51.32,"sma_60":54.26,"sma_120":71.52},{"date":"2026-02-20","open":52.2,"high":52.82,"low":51.9,"close":52.53,"volume":17810549,"rsi_14":69.2,"sma_20":51.49,"sma_60":53.7,"sma_120":71.19},{"date":"2026-02-23","open":52.07,"high":52.67,"low":51.94,"close":52.53,"volume":17354008,"rsi_14":67.93,"sma_20":51.64,"sma_60":53.14,"sma_120":70.86},{"date":"2026-02-24","open":52.51,"high":53.06,"low":52.47,"close":52.93,"volume":13429038,"rsi_14":65.54,"sma_20":51.81,"sma_60":52.57,"sma_120":70.55},{"date":"2026-02-25","open":53.25,"high":53.32,"low":52.24,"close":52.63,"volume":12342294,"rsi_14":57.55,"sma_20":51.96,"sma_60":51.97,"sma_120":70.23},{"date":"2026-02-26","open":52.47,"high":52.68,"low":51.92,"close":52.57,"volume":15622986,"rsi_14":69.59,"sma_20":52.11,"sma_60":51.37,"sma_120":69.91},{"date":"2026-02-27","open":52.43,"high":53.05,"low":52.24,"close":52.98,"volume":12122719,"rsi_14":66.44,"sma_20":52.28,"sma_60":50.77,"sma_120":69.59},{"date":"2026-03-02","open":52.63,"high":52.95,"low":52.09,"close":52.82,"volume":19283346,"rsi_14":60.15,"sma_20":52.48,"sma_60":50.18,"sma_120":69.27},{"date":"2026-03-03","open":51.32,"high":51.65,"low":50.28,"close":51.52,"volume":27301882,"rsi_14":41.88,"sma_20":52.6,"sma_60":49.57,"sma_120":68.94},{"date":"2026-03-04","open":51.95,"high":51.96,"low":51.26,"close":51.5,"volume":17117306,"rsi_14":33.78,"sma_20":52.66,"sma_60":48.96,"sma_120":68.62},{"date":"2026-03-05","open":51.15,"high":51.36,"low":50.1,"close":50.42,"volume":19893927,"rsi_14":31.82,"sma_20":52.6,"sma_60":49.07,"sma_120":68.27},{"date":"2026-03-06","open":49.9,"high":49.95,"low":49.04,"close":49.46,"volume":23171127,"rsi_14":21.2,"sma_20":52.57,"sma_60":49.18,"sma_120":67.93},{"date":"2026-03-09","open":48.94,"high":49.77,"low":48.2,"close":49.59,"volume":22460255,"rsi_14":25.54,"sma_20":52.5,"sma_60":49.29,"sma_120":67.58},{"date":"2026-03-10","open":49.61,"high":50.01,"low":49.23,"close":49.48,"volume":19213534,"rsi_14":20.49,"sma_20":52.38,"sma_60":49.38,"sma_120":67.24},{"date":"2026-03-11","open":49.33,"high":49.49,"low":48.88,"close":49.44,"volume":12557933,"rsi_14":21.08,"sma_20":52.23,"sma_60":49.46,"sma_120":66.9},{"date":"2026-03-12","open":49.36,"high":49.82,"low":49.23,"close":49.28,"volume":19571721,"rsi_14":18.46,"sma_20":52.03,"sma_60":49.53,"sma_120":66.56},{"date":"2026-03-13","open":49.63,"high":49.73,"low":48.61,"close":48.79,"volume":17240310,"rsi_14":16.87,"sma_20":51.85,"sma_60":49.6,"sma_120":66.21},{"date":"2026-03-16","open":49.06,"high":49.36,"low":48.69,"close":49.0,"volume":15641254,"rsi_14":13.84,"sma_20":51.66,"sma_60":49.68,"sma_120":65.87},{"date":"2026-03-17","open":49.28,"high":49.58,"low":49.08,"close":49.12,"volume":12770548,"rsi_14":16.62,"sma_20":51.5,"sma_60":49.75,"sma_120":65.53},{"date":"2026-03-18","open":48.78,"high":48.88,"low":48.09,"close":48.09,"volume":16432435,"rsi_14":14.01,"sma_20":51.27,"sma_60":49.8,"sma_120":65.19},{"date":"2026-03-19","open":47.26,"high":47.61,"low":46.83,"close":47.35,"volume":23546718,"rsi_14":7.11,"sma_20":51.01,"sma_60":49.84,"sma_120":64.86},{"date":"2026-03-20","open":47.46,"high":47.57,"low":46.35,"close":46.6,"volume":19735086,"rsi_14":6.52,"sma_20":50.72,"sma_60":49.86,"sma_120":64.51},{"date":"2026-03-23","open":47.22,"high":47.97,"low":47.18,"close":47.37,"volume":19208407,"rsi_14":16.05,"sma_20":50.45,"sma_60":49.89,"sma_120":64.17},{"date":"2026-03-24","open":47.1,"high":48.61,"low":47.06,"close":48.27,"volume":15814659,"rsi_14":26.39,"sma_20":50.2,"sma_60":49.94,"sma_120":63.82},{"date":"2026-03-25","open":48.82,"high":49.26,"low":48.48,"close":49.23,"volume":15047127,"rsi_14":40.17,"sma_20":50.02,"sma_60":49.99,"sma_120":63.49},{"date":"2026-03-26","open":48.79,"high":49.54,"low":48.78,"close":48.91,"volume":12903755,"rsi_14":44.14,"sma_20":49.82,"sma_60":50.05,"sma_120":63.16},{"date":"2026-03-27","open":48.86,"high":49.11,"low":48.6,"close":48.73,"volume":10746256,"rsi_14":41.75,"sma_20":49.6,"sma_60":50.1,"sma_120":62.82},{"date":"2026-03-30","open":49.33,"high":49.55,"low":48.72,"close":48.91,"volume":16612882,"rsi_14":44.08,"sma_20":49.39,"sma_60":50.16,"sma_120":62.48},{"date":"2026-03-31","open":49.33,"high":50.04,"low":49.1,"close":49.78,"volume":20487775,"rsi_14":50.87,"sma_20":49.29,"sma_60":50.23,"sma_120":62.15},{"date":"2026-04-01","open":50.15,"high":50.47,"low":49.98,"close":50.27,"volume":19966759,"rsi_14":54.97,"sma_20":49.22,"sma_60":50.29,"sma_120":61.82},{"date":"2026-04-02","open":49.89,"high":50.73,"low":49.72,"close":50.22,"volume":13799934,"rsi_14":58.24,"sma_20":49.2,"sma_60":50.34,"sma_120":61.5},{"date":"2026-04-06","open":50.02,"high":50.24,"low":49.66,"close":50.03,"volume":8885560,"rsi_14":55.56,"sma_20":49.21,"sma_60":50.4,"sma_120":61.19},{"date":"2026-04-07","open":49.93,"high":50.13,"low":49.49,"close":49.89,"volume":9953373,"rsi_14":53.78,"sma_20":49.22,"sma_60":50.44,"sma_120":60.88},{"date":"2026-04-08","open":50.89,"high":51.59,"low":50.58,"close":51.56,"volume":14354153,"rsi_14":70.36,"sma_20":49.31,"sma_60":50.5,"sma_120":60.57},{"date":"2026-04-09","open":51.37,"high":51.88,"low":51.28,"close":51.48,"volume":7658501,"rsi_14":76.66,"sma_20":49.4,"sma_60":50.55,"sma_120":60.26},{"date":"2026-04-10","open":51.74,"high":52.03,"low":51.69,"close":51.77,"volume":6138465,"rsi_14":86.09,"sma_20":49.52,"sma_60":50.61,"sma_120":59.96},{"date":"2026-04-13","open":51.5,"high":52.06,"low":51.36,"close":52.0,"volume":9890593,"rsi_14":85.37,"sma_20":49.67,"sma_60":50.66,"sma_120":59.66},{"date":"2026-04-14","open":52.07,"high":52.07,"low":51.46,"close":51.82,"volume":8273876,"rsi_14":80.48,"sma_20":49.8,"sma_60":50.72,"sma_120":59.35},{"date":"2026-04-15","open":51.71,"high":51.71,"low":51.04,"close":51.19,"volume":20300869,"rsi_14":67.88,"sma_20":49.89,"sma_60":50.76,"sma_120":59.04},{"date":"2026-04-16","open":51.33,"high":51.78,"low":51.3,"close":51.56,"volume":12382795,"rsi_14":73.92,"sma_20":50.05,"sma_60":50.82,"sma_120":58.74},{"date":"2026-04-17","open":51.41,"high":52.17,"low":51.27,"close":51.69,"volume":11796042,"rsi_14":76.95,"sma_20":50.26,"sma_60":50.86,"sma_120":58.42},{"date":"2026-04-20","open":51.65,"high":52.2,"low":51.48,"close":52.04,"volume":8558092,"rsi_14":77.64,"sma_20":50.52,"sma_60":50.91,"sma_120":58.12},{"date":"2026-04-21","open":52.06,"high":52.37,"low":51.44,"close":51.58,"volume":9558082,"rsi_14":67.11,"sma_20":50.73,"sma_60":50.94,"sma_120":57.81},{"date":"2026-04-22","open":52.05,"high":52.22,"low":51.5,"close":51.64,"volume":8933113,"rsi_14":64.18,"sma_20":50.9,"sma_60":50.97,"sma_120":57.5},{"date":"2026-04-23","open":51.52,"high":51.71,"low":51.09,"close":51.62,"volume":13728378,"rsi_14":64.58,"sma_20":51.02,"sma_60":51.0,"sma_120":57.2},{"date":"2026-04-24","open":51.56,"high":51.81,"low":51.13,"close":51.73,"volume":7420283,"rsi_14":68.01,"sma_20":51.16,"sma_60":51.03,"sma_120":56.91},{"date":"2026-04-27","open":51.8,"high":51.98,"low":51.42,"close":51.59,"volume":8025878,"rsi_14":68.01,"sma_20":51.31,"sma_60":51.06,"sma_120":56.63},{"date":"2026-04-28","open":51.68,"high":51.79,"low":50.82,"close":51.21,"volume":9073055,"rsi_14":44.9,"sma_20":51.42,"sma_60":51.1,"sma_120":56.35},{"date":"2026-04-29","open":51.3,"high":51.32,"low":50.7,"close":50.77,"volume":7053253,"rsi_14":40.63,"sma_20":51.47,"sma_60":51.12,"sma_120":56.07},{"date":"2026-04-30","open":50.73,"high":51.52,"low":50.61,"close":51.28,"volume":15283080,"rsi_14":43.89,"sma_20":51.52,"sma_60":51.13,"sma_120":55.79},{"date":"2026-05-01","open":51.45,"high":51.58,"low":51.15,"close":51.16,"volume":9331836,"rsi_14":39.23,"sma_20":51.57,"sma_60":51.12,"sma_120":55.51},{"date":"2026-05-04","open":50.96,"high":51.07,"low":50.31,"close":50.46,"volume":10041575,"rsi_14":34.62,"sma_20":51.59,"sma_60":51.13,"sma_120":55.22},{"date":"2026-05-05","open":50.85,"high":51.6,"low":50.7,"close":51.34,"volume":10775122,"rsi_14":51.61,"sma_20":51.66,"sma_60":51.13,"sma_120":54.92},{"date":"2026-05-06","open":52.12,"high":52.47,"low":51.95,"close":52.21,"volume":10500268,"rsi_14":56.37,"sma_20":51.7,"sma_60":51.13,"sma_120":54.63},{"date":"2026-05-07","open":52.4,"high":52.57,"low":51.18,"close":51.21,"volume":13026632,"rsi_14":46.04,"sma_20":51.68,"sma_60":51.11,"sma_120":54.33},{"date":"2026-05-08","open":51.62,"high":51.71,"low":51.31,"close":51.4,"volume":7599997,"rsi_14":44.58,"sma_20":51.67,"sma_60":51.07,"sma_120":54.03},{"date":"2026-05-11","open":51.67,"high":52.21,"low":51.64,"close":52.07,"volume":8586863,"rsi_14":54.01,"sma_20":51.67,"sma_60":51.06,"sma_120":53.74},{"date":"2026-05-12","open":51.81,"high":52.09,"low":51.27,"close":51.95,"volume":11594656,"rsi_14":52.51,"sma_20":51.68,"sma_60":51.04,"sma_120":53.46},{"date":"2026-05-13","open":51.94,"high":52.32,"low":51.83,"close":51.87,"volume":8455420,"rsi_14":52.01,"sma_20":51.71,"sma_60":51.03,"sma_120":53.18},{"date":"2026-05-14","open":51.93,"high":52.06,"low":51.4,"close":51.48,"volume":10703699,"rsi_14":48.08,"sma_20":51.71,"sma_60":51.01,"sma_120":52.9},{"date":"2026-05-15","open":50.82,"high":51.0,"low":50.06,"close":50.11,"volume":11192913,"rsi_14":40.44,"sma_20":51.63,"sma_60":50.97,"sma_120":52.61},{"date":"2026-05-18","open":50.14,"high":50.53,"low":49.88,"close":50.03,"volume":10543694,"rsi_14":42.07,"sma_20":51.53,"sma_60":50.92,"sma_120":52.31},{"date":"2026-05-19","open":49.59,"high":49.67,"low":48.71,"close":48.86,"volume":11881549,"rsi_14":38.26,"sma_20":51.39,"sma_60":50.86,"sma_120":52.0},{"date":"2026-05-20","open":48.81,"high":49.59,"low":48.71,"close":49.53,"volume":20422771,"rsi_14":39.52,"sma_20":51.28,"sma_60":50.8,"sma_120":51.68},{"date":"2026-05-21","open":49.36,"high":50.06,"low":48.95,"close":49.83,"volume":10235945,"rsi_14":42.2,"sma_20":51.19,"sma_60":50.74,"sma_120":51.36},{"date":"2026-05-22","open":50.14,"high":50.31,"low":49.8,"close":50.1,"volume":6955861,"rsi_14":47.78,"sma_20":51.11,"sma_60":50.7,"sma_120":51.03},{"date":"2026-05-26","open":50.49,"high":50.97,"low":50.46,"close":50.8,"volume":8241784,"rsi_14":46.59,"sma_20":51.07,"sma_60":50.66,"sma_120":50.71},{"date":"2026-05-27","open":50.82,"high":51.18,"low":50.79,"close":50.99,"volume":9010726,"rsi_14":41.49,"sma_20":51.06,"sma_60":50.62,"sma_120":50.4},{"date":"2026-05-28","open":50.88,"high":51.28,"low":50.42,"close":51.17,"volume":10566987,"rsi_14":49.69,"sma_20":51.08,"sma_60":50.61,"sma_120":50.09},{"date":"2026-05-29","open":51.09,"high":51.38,"low":50.92,"close":50.96,"volume":11728551,"rsi_14":46.57,"sma_20":51.07,"sma_60":50.6,"sma_120":49.78},{"date":"2026-06-01","open":50.46,"high":50.86,"low":49.94,"close":50.73,"volume":24538184,"rsi_14":38.8,"sma_20":51.04,"sma_60":50.6,"sma_120":49.84},{"date":"2026-06-02","open":50.63,"high":51.47,"low":50.53,"close":51.33,"volume":19926831,"rsi_14":45.2,"sma_20":51.09,"sma_60":50.63,"sma_120":49.9},{"date":"2026-06-03","open":51.16,"high":51.83,"low":51.05,"close":51.44,"volume":12438681,"rsi_14":46.69,"sma_20":51.09,"sma_60":50.66,"sma_120":49.97},{"date":"2026-06-04","open":51.64,"high":52.01,"low":51.24,"close":51.43,"volume":9689267,"rsi_14":49.59,"sma_20":51.05,"sma_60":50.69,"sma_120":50.03},{"date":"2026-06-05","open":51.22,"high":51.46,"low":50.31,"close":50.44,"volume":12395723,"rsi_14":52.88,"sma_20":51.02,"sma_60":50.7,"sma_120":50.08},{"date":"2026-06-08","open":50.42,"high":50.62,"low":49.72,"close":49.77,"volume":10994332,"rsi_14":47.94,"sma_20":50.93,"sma_60":50.71,"sma_120":50.12},{"date":"2026-06-09","open":50.4,"high":50.63,"low":49.65,"close":50.58,"volume":13510484,"rsi_14":64.54,"sma_20":50.86,"sma_60":50.73,"sma_120":50.17},{"date":"2026-06-10","open":50.56,"high":50.67,"low":49.39,"close":49.42,"volume":9676490,"rsi_14":49.07,"sma_20":50.73,"sma_60":50.74,"sma_120":50.21},{"date":"2026-06-11","open":49.88,"high":51.14,"low":49.81,"close":51.03,"volume":12443086,"rsi_14":57.73,"sma_20":50.69,"sma_60":50.76,"sma_120":50.26},{"date":"2026-06-12","open":51.52,"high":52.16,"low":51.33,"close":51.99,"volume":15194700,"rsi_14":61.18,"sma_20":50.72,"sma_60":50.82,"sma_120":50.31},{"date":"2026-06-15","open":52.67,"high":53.0,"low":52.27,"close":52.3,"volume":14993336,"rsi_14":59.36,"sma_20":50.83,"sma_60":50.9,"sma_120":50.37},{"date":"2026-06-16","open":52.49,"high":52.89,"low":52.44,"close":52.52,"volume":8429967,"rsi_14":59.51,"sma_20":50.95,"sma_60":51.0,"sma_120":50.43},{"date":"2026-06-17","open":52.32,"high":53.11,"low":51.67,"close":51.83,"volume":16228882,"rsi_14":53.83,"sma_20":51.1,"sma_60":51.07,"sma_120":50.48},{"date":"2026-06-18","open":52.03,"high":52.23,"low":51.57,"close":51.62,"volume":11934062,"rsi_14":53.83,"sma_20":51.2,"sma_60":51.13,"sma_120":50.53},{"date":"2026-06-22","open":51.18,"high":51.82,"low":51.15,"close":51.62,"volume":9088399,"rsi_14":54.08,"sma_20":51.28,"sma_60":51.17,"sma_120":50.58},{"date":"2026-06-23","open":51.07,"high":51.48,"low":50.79,"close":50.87,"volume":10273760,"rsi_14":46.28,"sma_20":51.31,"sma_60":51.2,"sma_120":50.62},{"date":"2026-06-24","open":50.87,"high":51.53,"low":50.79,"close":51.16,"volume":12425637,"rsi_14":47.36,"sma_20":51.32,"sma_60":51.23,"sma_120":50.67},{"date":"2026-06-25","open":51.41,"high":52.19,"low":51.27,"close":51.84,"volume":9656083,"rsi_14":51.15,"sma_20":51.35,"sma_60":51.28,"sma_120":50.72},{"date":"2026-06-26","open":51.57,"high":51.89,"low":51.38,"close":51.6,"volume":9233770,"rsi_14":55.49,"sma_20":51.37,"sma_60":51.31,"sma_120":50.77},{"date":"2026-06-29","open":51.28,"high":51.4,"low":50.25,"close":50.66,"volume":12726141,"rsi_14":53.85,"sma_20":51.34,"sma_60":51.31,"sma_120":50.8},{"date":"2026-06-30","open":51.07,"high":51.19,"low":50.67,"close":50.83,"volume":8329051,"rsi_14":50.35,"sma_20":51.34,"sma_60":51.32,"sma_120":50.83},{"date":"2026-07-01","open":50.72,"high":51.47,"low":50.48,"close":51.02,"volume":14129150,"rsi_14":59.49,"sma_20":51.31,"sma_60":51.33,"sma_120":50.87},{"date":"2026-07-02","open":51.4,"high":52.02,"low":51.3,"close":52.01,"volume":12375725,"rsi_14":55.77,"sma_20":51.33,"sma_60":51.36,"sma_120":50.9},{"date":"2026-07-06","open":51.92,"high":52.04,"low":51.35,"close":51.98,"volume":20090472,"rsi_14":48.31,"sma_20":51.35,"sma_60":51.37,"sma_120":50.93},{"date":"2026-07-07","open":51.96,"high":52.12,"low":51.3,"close":51.51,"volume":12304983,"rsi_14":41.85,"sma_20":51.39,"sma_60":51.36,"sma_120":50.96},{"date":"2026-07-08","open":51.0,"high":51.04,"low":49.88,"close":50.16,"volume":13282518,"rsi_14":32.22,"sma_20":51.4,"sma_60":51.33,"sma_120":50.97},{"date":"2026-07-09","open":50.37,"high":50.55,"low":50.12,"close":50.26,"volume":10529444,"rsi_14":36.67,"sma_20":51.38,"sma_60":51.3,"sma_120":50.98},{"date":"2026-07-10","open":50.29,"high":51.11,"low":50.29,"close":50.89,"volume":7507477,"rsi_14":43.45,"sma_20":51.44,"sma_60":51.28,"sma_120":51.0},{"date":"2026-07-13","open":50.97,"high":51.34,"low":50.35,"close":50.58,"volume":9031384,"rsi_14":42.72,"sma_20":51.41,"sma_60":51.27,"sma_120":51.02},{"date":"2026-07-14","open":51.15,"high":51.45,"low":50.59,"close":50.64,"volume":8755453,"rsi_14":48.22,"sma_20":51.33,"sma_60":51.25,"sma_120":51.04},{"date":"2026-07-15","open":50.66,"high":50.84,"low":50.11,"close":50.5,"volume":12323268,"rsi_14":44.76,"sma_20":51.23,"sma_60":51.23,"sma_120":51.05},{"date":"2026-07-16","open":50.31,"high":50.93,"low":50.28,"close":50.89,"volume":7147386,"rsi_14":42.1,"sma_20":51.14,"sma_60":51.21,"sma_120":51.06},{"date":"2026-07-17","open":50.8,"high":51.45,"low":50.38,"close":50.53,"volume":8670746,"rsi_14":41.27,"sma_20":51.07,"sma_60":51.19,"sma_120":51.06},{"date":"2026-07-20","open":50.64,"high":50.73,"low":49.88,"close":50.03,"volume":10680275,"rsi_14":44.46,"sma_20":50.98,"sma_60":51.16,"sma_120":51.06},{"date":"2026-07-21","open":50.5,"high":50.54,"low":49.84,"close":50.1,"volume":8699892,"rsi_14":43.47,"sma_20":50.9,"sma_60":51.13,"sma_120":51.06},{"date":"2026-07-22","open":50.33,"high":50.97,"low":50.3,"close":50.82,"volume":10222317,"rsi_14":48.37,"sma_20":50.9,"sma_60":51.11,"sma_120":51.07},{"date":"2026-07-23","open":50.42,"high":50.97,"low":50.12,"close":50.29,"volume":10924990,"rsi_14":34.81,"sma_20":50.86,"sma_60":51.08,"sma_120":51.07},{"date":"2026-07-24","open":50.32,"high":51.27,"low":50.21,"close":51.26,"volume":12192765,"rsi_14":44.55,"sma_20":50.83,"sma_60":51.08,"sma_120":51.09},{"date":"2026-07-27","open":51.47,"high":51.63,"low":51.09,"close":51.39,"volume":8704309,"rsi_14":49.04,"sma_20":50.82,"sma_60":51.09,"sma_120":51.1},{"date":"2026-07-28","open":52.0,"high":52.77,"low":51.88,"close":52.34,"volume":11774861,"rsi_14":68.6,"sma_20":50.9,"sma_60":51.1,"sma_120":51.12},{"date":"2026-07-29","open":52.34,"high":52.34,"low":51.33,"close":51.74,"volume":13744759,"rsi_14":61.64,"sma_20":50.95,"sma_60":51.11,"sma_120":51.12},{"date":"2026-07-30","open":52.21,"high":52.3,"low":51.27,"close":51.64,"volume":10866904,"rsi_14":56.43,"sma_20":50.98,"sma_60":51.13,"sma_120":51.13},{"date":"2026-07-31","open":50.91,"high":51.05,"low":50.2,"close":50.43,"volume":18329136,"rsi_14":48.89,"sma_20":50.9,"sma_60":51.11,"sma_120":51.12},{"date":"2026-08-03","open":50.74,"high":51.04,"low":50.35,"close":51.01,"volume":11964085,"rsi_14":52.55,"sma_20":50.85,"sma_60":51.08,"sma_120":51.11},{"date":"2026-08-04","open":51.31,"high":52.07,"low":51.02,"close":52.0,"volume":16876660,"rsi_14":59.26,"sma_20":50.88,"sma_60":51.09,"sma_120":51.1},{"date":"2026-08-05","open":52.59,"high":52.96,"low":52.45,"close":52.64,"volume":12070515,"rsi_14":60.43,"sma_20":51.0,"sma_60":51.11,"sma_120":51.09},{"date":"2026-08-06","open":52.63,"high":52.86,"low":52.01,"close":52.17,"volume":9000613},{"date":"2026-08-07","open":52.34,"high":52.94,"low":52.17,"close":52.86,"volume":13068359,"rsi_14":66.36,"sma_20":51.19,"sma_60":51.12,"sma_120":51.08},{"date":"2026-08-10","open":52.81,"high":53.2,"low":52.61,"close":53.18,"volume":11932597,"rsi_14":67.3,"sma_20":51.32,"sma_60":51.14,"sma_120":51.09},{"date":"2026-08-11","open":53.07,"high":53.59,"low":53.0,"close":53.24,"volume":11450888,"rsi_14":64.68,"sma_20":51.45,"sma_60":51.17,"sma_120":51.09},{"date":"2026-08-12","open":53.45,"high":53.48,"low":52.53,"close":52.58,"volume":9843364},{"date":"2026-08-13","open":52.6,"high":52.78,"low":52.22,"close":52.31,"volume":10407156,"rsi_14":56.77,"sma_20":51.63,"sma_60":51.24,"sma_120":51.08},{"date":"2026-08-14","open":52.46,"high":52.65,"low":52.27,"close":52.54,"volume":7479620,"rsi_14":57.4,"sma_20":51.73,"sma_60":51.3,"sma_120":51.08},{"date":"2026-08-17","open":52.35,"high":52.44,"low":52.06,"close":52.24,"volume":7654902},{"date":"2026-08-18","open":52.22,"high":52.31,"low":51.75,"close":51.78,"volume":7774461,"rsi_14":50.21,"sma_20":51.92,"sma_60":51.37,"sma_120":51.06},{"date":"2026-08-19","open":52.52,"high":53.15,"low":52.27,"close":52.52,"volume":10882946,"rsi_14":55.77,"sma_20":52.01,"sma_60":51.41,"sma_120":51.05},{"date":"2026-08-20","open":52.1,"high":53.04,"low":52.04,"close":52.42,"volume":9367319,"rsi_14":65.28,"sma_20":52.11,"sma_60":51.43,"sma_120":51.05},{"date":"2026-08-21","open":53.07,"high":53.72,"low":52.95,"close":53.54,"volume":14467112,"rsi_14":67.94,"sma_20":52.23,"sma_60":51.47,"sma_120":51.05},{"date":"2026-08-24","open":54.01,"high":54.19,"low":53.28,"close":53.58,"volume":12839717,"rsi_14":62.89,"sma_20":52.34,"sma_60":51.51,"sma_120":51.06},{"date":"2026-08-25","open":53.48,"high":53.65,"low":53.01,"close":53.58,"volume":8183404,"rsi_14":58.61,"sma_20":52.4,"sma_60":51.55,"sma_120":51.08},{"date":"2026-08-26","open":53.59,"high":54.09,"low":53.52,"close":53.67,"volume":7074166},{"date":"2026-08-27","open":53.22,"high":53.48,"low":53.09,"close":53.23,"volume":7784647,"rsi_14":53.83,"sma_20":52.58,"sma_60":51.62,"sma_120":51.13},{"date":"2026-08-28","open":53.66,"high":53.8,"low":52.84,"close":53.18,"volume":13595059,"rsi_14":50.0,"sma_20":52.71,"sma_60":51.65,"sma_120":51.15},{"date":"2026-08-31","open":53.16,"high":53.26,"low":52.56,"close":52.69,"volume":12113055,"rsi_14":44.49,"sma_20":52.8,"sma_60":51.67,"sma_120":51.18},{"date":"2026-09-01","open":52.44,"high":52.46,"low":52.02,"close":52.07,"volume":15500499,"rsi_14":44.85,"sma_20":52.8,"sma_60":51.69,"sma_120":51.2},{"date":"2026-09-02","open":52.36,"high":53.19,"low":52.27,"close":52.95,"volume":12846732,"rsi_14":55.76,"sma_20":52.82,"sma_60":51.74,"sma_120":51.22},{"date":"2026-09-03","open":53.45,"high":53.52,"low":52.34,"close":52.62,"volume":14287870},{"date":"2026-09-04","open":52.16,"high":52.67,"low":51.98,"close":52.44,"volume":10873874,"rsi_14":51.81,"sma_20":52.82,"sma_60":51.82,"sma_120":51.28},{"date":"2026-09-08","open":52.36,"high":52.58,"low":51.94,"close":51.94,"volume":11935821,"rsi_14":51.43,"sma_20":52.76,"sma_60":51.83,"sma_120":51.3},{"date":"2026-09-09","open":52.02,"high":52.15,"low":51.38,"close":51.39,"volume":13121487,"rsi_14":39.52,"sma_20":52.66,"sma_60":51.82,"sma_120":51.32},{"date":"2026-09-10","open":50.76,"high":51.05,"low":50.58,"close":50.76,"volume":9652458},{"date":"2026-09-11","open":51.19,"high":51.21,"low":50.87,"close":50.95,"volume":8969603,"rsi_14":24.05,"sma_20":52.5,"sma_60":51.76,"sma_120":51.38},{"date":"2026-09-14","open":50.68,"high":50.81,"low":50.34,"close":50.49,"volume":11410430,"rsi_14":21.44,"sma_20":52.4,"sma_60":51.73,"sma_120":51.4},{"date":"2026-09-15","open":50.55,"high":50.74,"low":50.26,"close":50.73,"volume":9844223,"rsi_14":24.78,"sma_20":52.33,"sma_60":51.71,"sma_120":51.42},{"date":"2026-09-16","open":50.93,"high":51.11,"low":49.91,"close":50.36,"volume":9587522},{"date":"2026-09-17","open":50.9,"high":51.01,"low":50.52,"close":50.71,"volume":9063836,"rsi_14":28.67,"sma_20":52.17,"sma_60":51.69,"sma_120":51.44},{"date":"2026-09-18","open":50.42,"high":50.62,"low":49.88,"close":49.99,"volume":10500973,"rsi_14":25.5,"sma_20":52.04,"sma_60":51.67,"sma_120":51.45},{"date":"2026-09-21","open":50.13,"high":50.18,"low":49.66,"close":49.71,"volume":10586631,"rsi_14":26.35,"sma_20":51.85,"sma_60":51.64,"sma_120":51.46},{"date":"2026-09-22","open":50.07,"high":50.63,"low":49.91,"close":50.53,"volume":10405522,"rsi_14":38.15,"sma_20":51.7,"sma_60":51.62,"sma_120":51.46},{"date":"2026-09-23","open":50.25,"high":50.54,"low":50.04,"close":50.28,"volume":10467002},{"date":"2026-09-24","open":50.14,"high":50.23,"low":49.57,"close":49.68,"volume":12868183,"rsi_14":26.1,"sma_20":51.34,"sma_60":51.59,"sma_120":51.46},{"date":"2026-09-25","open":49.78,"high":49.96,"low":49.45,"close":49.8,"volume":10013719,"rsi_14":28.29,"sma_20":51.16,"sma_60":51.57,"sma_120":51.45},{"date":"2026-09-28","open":49.3,"high":49.73,"low":48.94,"close":49.47,"volume":10938440},{"date":"2026-09-29","open":49.39,"high":49.55,"low":48.91,"close":49.1,"volume":12116153,"rsi_14":30.02,"sma_20":50.8,"sma_60":51.48,"sma_120":51.42},{"date":"2026-09-30","open":49.29,"high":49.43,"low":48.69,"close":48.7,"volume":11244186,"rsi_14":31.27,"sma_20":50.63,"sma_60":51.44,"sma_120":51.4},{"date":"2026-10-01","open":48.34,"high":48.63,"low":47.81,"close":48.54,"volume":25570064},{"date":"2026-10-02","open":48.83,"high":49.36,"low":48.8,"close":48.86,"volume":13936132,"rsi_14":34.71,"sma_20":50.22,"sma_60":51.38,"sma_120":51.34},{"date":"2026-10-05","open":48.83,"high":49.77,"low":48.51,"close":49.5,"volume":13539631},{"date":"2026-10-06","open":49.55,"high":49.97,"low":49.45,"close":49.73,"volume":12922012,"rsi_14":44.36,"sma_20":49.96,"sma_60":51.35,"sma_120":51.31},{"date":"2026-10-07","open":49.3,"high":49.41,"low":48.87,"close":48.98,"volume":9797593},{"date":"2026-10-08","open":48.81,"high":49.28,"low":48.7,"close":49.27,"volume":13687640,"rsi_14":43.42,"sma_20":49.77,"sma_60":51.3,"sma_120":51.26},{"date":"2026-10-09","open":49.45,"high":49.65,"low":49.17,"close":49.43,"volume":7069108,"rsi_14":47.43,"sma_20":49.69,"sma_60":51.28,"sma_120":51.24},{"date":"2026-10-12","open":49.24,"high":49.76,"low":49.16,"close":49.44,"volume":5797978,"rsi_14":38.23,"sma_20":49.64,"sma_60":51.26,"sma_120":51.22},{"date":"2026-10-13","open":49.7,"high":49.91,"low":49.34,"close":49.72,"volume":7898150,"rsi_14":43.75,"sma_20":49.59,"sma_60":51.25,"sma_120":51.2},{"date":"2026-10-14","open":49.43,"high":49.73,"low":49.23,"close":49.67,"volume":8898063,"rsi_14":49.76,"sma_20":49.55,"sma_60":51.24,"sma_120":51.19},{"date":"2026-10-15","open":50.17,"high":50.7,"low":49.9,"close":50.56,"volume":14858530,"rsi_14":57.96,"sma_20":49.55,"sma_60":51.24,"sma_120":51.17},{"date":"2026-10-16","open":50.89,"high":51.51,"low":50.62,"close":50.92,"volume":12549091,"rsi_14":64.66,"sma_20":49.59,"sma_60":51.25,"sma_120":51.17},{"date":"2026-10-19","open":51.03,"high":51.1,"low":50.66,"close":50.95,"volume":8843123},{"date":"2026-10-20","open":50.7,"high":51.29,"low":50.61,"close":51.23,"volume":11285609,"rsi_14":78.33,"sma_20":49.69,"sma_60":51.24,"sma_120":51.17},{"date":"2026-10-21","open":51.21,"high":51.35,"low":50.95,"close":51.32,"volume":7943204,"rsi_14":81.69,"sma_20":49.74,"sma_60":51.23,"sma_120":51.16},{"date":"2026-10-22","open":51.03,"high":51.71,"low":50.76,"close":51.69,"volume":9619492,"rsi_14":82.02,"sma_20":49.85,"sma_60":51.23,"sma_120":51.17},{"date":"2026-10-23","open":51.37,"high":51.67,"low":50.83,"close":51.31,"volume":8266563,"rsi_14":71.36,"sma_20":49.92,"sma_60":51.22,"sma_120":51.17}],"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":"State Street Materials Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}