{"status":"ok","report":{"price_analysis":{"current":42.58,"change_1d":-0.7,"change_7d":1.5,"change_30d":1.1,"high_30d":42.96,"low_30d":39.03,"position_in_range":90.0,"support":39.42,"resistance":42.57},"summary":"State Street Utilities Select Sector SPDR ETF(XLU)은(는) S&P 500 Utilities를 추종하는 ETF입니다, 순자산 $22.35B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.20)가 시그널선(-0.06)을 상회합니다(골든크로스). SMA20 41, SMA60 42 — 혼조세입니다. 볼린저밴드 39~43 (현재 위치 94%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":78.31775700934583,"macd":0.19832677712530966,"macd_signal":-0.063526783692929,"sma_20":40.968,"sma_60":42.22616666666668,"bb_upper":43.09757836202381,"bb_lower":38.8384216379762,"atr_14":0.6989285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":67,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":78.3,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.1,"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 78 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6933,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.69,"summary":"배당수익률 2.69%","metrics":[{"name":"배당수익률","value":2.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:26.480202+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Utilities","issuer":"State Street Investment Management","category":"Utilities","expense_ratio":0.08,"aum":22354980900.0,"aum_display":"$22.35B","dividend_yield":2.68,"tracking_error":null,"holdings":[{"ticker":"NEE","name":"NextEra Energy Inc","weight":13.19},{"ticker":"SO","name":"Southern Co","weight":7.37},{"ticker":"DUK","name":"Duke Energy Corp","weight":6.94},{"ticker":"CEG","name":"Constellation Energy Corp","weight":6.52},{"ticker":"AEP","name":"American Electric Power Co Inc","weight":4.98},{"ticker":"SRE","name":"Sempra","weight":4.23},{"ticker":"D","name":"Dominion Energy Inc","weight":4.16},{"ticker":"VST","name":"Vistra Corp","weight":3.71},{"ticker":"ETR","name":"Entergy Corp","weight":3.59},{"ticker":"XEL","name":"Xcel Energy Inc","weight":3.42}],"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":42.58,"change_pct":-0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":48.18},{"date":"2016-10-25","close":48.48},{"date":"2016-10-26","close":48.6},{"date":"2016-10-27","close":48.31},{"date":"2016-10-28","close":48.46},{"date":"2016-10-31","close":49.43},{"date":"2016-11-01","close":48.53},{"date":"2016-11-02","close":47.92},{"date":"2016-11-03","close":48.1},{"date":"2016-11-04","close":47.95},{"date":"2016-11-07","close":48.79},{"date":"2016-11-08","close":49.17},{"date":"2016-11-09","close":47.36},{"date":"2016-11-10","close":46.22},{"date":"2016-11-11","close":46.03},{"date":"2016-11-14","close":46.0},{"date":"2016-11-15","close":46.74},{"date":"2016-11-16","close":46.42},{"date":"2016-11-17","close":46.43},{"date":"2016-11-18","close":46.29},{"date":"2016-11-21","close":46.78},{"date":"2016-11-22","close":46.96},{"date":"2016-11-23","close":46.49},{"date":"2016-11-25","close":47.16},{"date":"2016-11-28","close":48.07},{"date":"2016-11-29","close":48.27},{"date":"2016-11-30","close":46.75},{"date":"2016-12-01","close":46.38},{"date":"2016-12-02","close":46.8},{"date":"2016-12-05","close":46.86},{"date":"2016-12-06","close":46.77},{"date":"2016-12-07","close":47.38},{"date":"2016-12-08","close":47.46},{"date":"2016-12-09","close":47.96},{"date":"2016-12-12","close":48.46},{"date":"2016-12-13","close":48.96},{"date":"2016-12-14","close":47.95},{"date":"2016-12-15","close":48.29},{"date":"2016-12-16","close":48.41},{"date":"2016-12-19","close":48.59},{"date":"2016-12-20","close":48.65},{"date":"2016-12-21","close":48.45},{"date":"2016-12-22","close":48.62},{"date":"2016-12-23","close":48.61},{"date":"2016-12-27","close":48.65},{"date":"2016-12-28","close":48.19},{"date":"2016-12-29","close":48.84},{"date":"2016-12-30","close":48.57},{"date":"2017-01-03","close":48.45},{"date":"2017-01-04","close":48.63},{"date":"2017-01-05","close":48.68},{"date":"2017-01-06","close":48.83},{"date":"2017-01-09","close":48.19},{"date":"2017-01-10","close":48.04},{"date":"2017-01-11","close":48.54},{"date":"2017-01-12","close":48.58},{"date":"2017-01-13","close":48.51},{"date":"2017-01-17","close":49.04},{"date":"2017-01-18","close":48.98},{"date":"2017-01-19","close":48.55},{"date":"2017-01-20","close":48.64},{"date":"2017-01-23","close":48.39},{"date":"2017-01-24","close":48.38},{"date":"2017-01-25","close":48.38},{"date":"2017-01-26","close":48.4},{"date":"2017-01-27","close":48.39},{"date":"2017-01-30","close":48.43},{"date":"2017-01-31","close":49.18},{"date":"2017-02-01","close":48.33},{"date":"2017-02-02","close":48.84},{"date":"2017-02-03","close":48.9},{"date":"2017-02-06","close":48.8},{"date":"2017-02-07","close":48.92},{"date":"2017-02-08","close":49.4},{"date":"2017-02-09","close":48.98},{"date":"2017-02-10","close":49.29},{"date":"2017-02-13","close":49.53},{"date":"2017-02-14","close":49.17},{"date":"2017-02-15","close":49.05},{"date":"2017-02-16","close":49.54},{"date":"2017-02-17","close":49.57},{"date":"2017-02-21","close":50.09},{"date":"2017-02-22","close":50.3},{"date":"2017-02-23","close":50.82},{"date":"2017-02-24","close":51.59},{"date":"2017-02-27","close":51.3},{"date":"2017-02-28","close":51.77},{"date":"2017-03-01","close":51.31},{"date":"2017-03-02","close":51.68},{"date":"2017-03-03","close":51.52},{"date":"2017-03-06","close":51.42},{"date":"2017-03-07","close":51.39},{"date":"2017-03-08","close":50.65},{"date":"2017-03-09","close":50.54},{"date":"2017-03-10","close":50.96},{"date":"2017-03-13","close":51.11},{"date":"2017-03-14","close":51.06},{"date":"2017-03-15","close":51.88},{"date":"2017-03-16","close":51.31},{"date":"2017-03-17","close":51.23},{"date":"2017-03-20","close":50.9038},{"date":"2017-03-21","close":51.61},{"date":"2017-03-22","close":51.86},{"date":"2017-03-23","close":51.7},{"date":"2017-03-24","close":51.89},{"date":"2017-03-27","close":51.69},{"date":"2017-03-28","close":51.65},{"date":"2017-03-29","close":51.51},{"date":"2017-03-30","close":51.11},{"date":"2017-03-31","close":51.31},{"date":"2017-04-03","close":51.3},{"date":"2017-04-04","close":51.46},{"date":"2017-04-05","close":51.75},{"date":"2017-04-06","close":51.62},{"date":"2017-04-07","close":51.4},{"date":"2017-04-10","close":51.49},{"date":"2017-04-11","close":51.47},{"date":"2017-04-12","close":51.85},{"date":"2017-04-13","close":51.68},{"date":"2017-04-17","close":51.91},{"date":"2017-04-18","close":52.03},{"date":"2017-04-19","close":51.67},{"date":"2017-04-20","close":51.47},{"date":"2017-04-21","close":51.73},{"date":"2017-04-24","close":52.0},{"date":"2017-04-25","close":51.93},{"date":"2017-04-26","close":51.77},{"date":"2017-04-27","close":51.95},{"date":"2017-04-28","close":51.7},{"date":"2017-05-01","close":51.39},{"date":"2017-05-02","close":51.45},{"date":"2017-05-03","close":51.27},{"date":"2017-05-04","close":51.45},{"date":"2017-05-05","close":51.73},{"date":"2017-05-08","close":51.71},{"date":"2017-05-09","close":51.33},{"date":"2017-05-10","close":51.41},{"date":"2017-05-11","close":51.48},{"date":"2017-05-12","close":51.73},{"date":"2017-05-15","close":51.95},{"date":"2017-05-16","close":51.57},{"date":"2017-05-17","close":51.7},{"date":"2017-05-18","close":51.88},{"date":"2017-05-19","close":52.08},{"date":"2017-05-22","close":52.53},{"date":"2017-05-23","close":52.67},{"date":"2017-05-24","close":52.97},{"date":"2017-05-25","close":53.4},{"date":"2017-05-26","close":53.4},{"date":"2017-05-30","close":53.57},{"date":"2017-05-31","close":53.84},{"date":"2017-06-01","close":54.22},{"date":"2017-06-02","close":54.28},{"date":"2017-06-05","close":54.11},{"date":"2017-06-06","close":53.99},{"date":"2017-06-07","close":54.17},{"date":"2017-06-08","close":53.72},{"date":"2017-06-09","close":53.67},{"date":"2017-06-12","close":53.57},{"date":"2017-06-13","close":53.7},{"date":"2017-06-14","close":53.99},{"date":"2017-06-15","close":54.3},{"date":"2017-06-16","close":54.11},{"date":"2017-06-19","close":53.93},{"date":"2017-06-20","close":53.96},{"date":"2017-06-21","close":53.64},{"date":"2017-06-22","close":53.39},{"date":"2017-06-23","close":53.21},{"date":"2017-06-26","close":53.57},{"date":"2017-06-27","close":52.97},{"date":"2017-06-28","close":52.46},{"date":"2017-06-29","close":52.04},{"date":"2017-06-30","close":51.96},{"date":"2017-07-03","close":51.72},{"date":"2017-07-05","close":51.47},{"date":"2017-07-06","close":51.45},{"date":"2017-07-07","close":51.49},{"date":"2017-07-10","close":51.45},{"date":"2017-07-11","close":51.42},{"date":"2017-07-12","close":51.86},{"date":"2017-07-13","close":51.68},{"date":"2017-07-14","close":51.92},{"date":"2017-07-17","close":52.16},{"date":"2017-07-18","close":52.31},{"date":"2017-07-19","close":52.53},{"date":"2017-07-20","close":52.91},{"date":"2017-07-21","close":53.29},{"date":"2017-07-24","close":52.79},{"date":"2017-07-25","close":52.49},{"date":"2017-07-26","close":52.99},{"date":"2017-07-27","close":53.12},{"date":"2017-07-28","close":53.04},{"date":"2017-07-31","close":53.22},{"date":"2017-08-01","close":53.52},{"date":"2017-08-02","close":53.75},{"date":"2017-08-03","close":54.02},{"date":"2017-08-04","close":53.78},{"date":"2017-08-07","close":53.95},{"date":"2017-08-08","close":54.17},{"date":"2017-08-09","close":53.89},{"date":"2017-08-10","close":54.06},{"date":"2017-08-11","close":53.74},{"date":"2017-08-14","close":54.05},{"date":"2017-08-15","close":54.35},{"date":"2017-08-16","close":54.57},{"date":"2017-08-17","close":54.18},{"date":"2017-08-18","close":54.5},{"date":"2017-08-21","close":54.7},{"date":"2017-08-22","close":54.82},{"date":"2017-08-23","close":55.0},{"date":"2017-08-24","close":54.96},{"date":"2017-08-25","close":55.14},{"date":"2017-08-28","close":55.24},{"date":"2017-08-29","close":55.12},{"date":"2017-08-30","close":54.96},{"date":"2017-08-31","close":54.97},{"date":"2017-09-01","close":54.8},{"date":"2017-09-05","close":54.94},{"date":"2017-09-06","close":54.69},{"date":"2017-09-07","close":55.1},{"date":"2017-09-08","close":55.36},{"date":"2017-09-11","close":55.83},{"date":"2017-09-12","close":54.9},{"date":"2017-09-13","close":54.63},{"date":"2017-09-14","close":55.09},{"date":"2017-09-15","close":54.75},{"date":"2017-09-18","close":54.19},{"date":"2017-09-19","close":54.08},{"date":"2017-09-20","close":53.68},{"date":"2017-09-21","close":53.67},{"date":"2017-09-22","close":53.23},{"date":"2017-09-25","close":53.72},{"date":"2017-09-26","close":53.62},{"date":"2017-09-27","close":52.9},{"date":"2017-09-28","close":53.09},{"date":"2017-09-29","close":53.05},{"date":"2017-10-02","close":53.14},{"date":"2017-10-03","close":52.99},{"date":"2017-10-04","close":53.52},{"date":"2017-10-05","close":53.47},{"date":"2017-10-06","close":53.43},{"date":"2017-10-09","close":53.5},{"date":"2017-10-10","close":54.02},{"date":"2017-10-11","close":54.25},{"date":"2017-10-12","close":54.53},{"date":"2017-10-13","close":54.15},{"date":"2017-10-16","close":54.03},{"date":"2017-10-17","close":54.35},{"date":"2017-10-18","close":54.25},{"date":"2017-10-19","close":54.82},{"date":"2017-10-20","close":54.86},{"date":"2017-10-23","close":54.89},{"date":"2017-10-24","close":54.94},{"date":"2017-10-25","close":54.7},{"date":"2017-10-26","close":54.71},{"date":"2017-10-27","close":55.05},{"date":"2017-10-30","close":55.06},{"date":"2017-10-31","close":55.12},{"date":"2017-11-01","close":54.81},{"date":"2017-11-02","close":55.01},{"date":"2017-11-03","close":55.21},{"date":"2017-11-06","close":55.0},{"date":"2017-11-07","close":55.66},{"date":"2017-11-08","close":55.7},{"date":"2017-11-09","close":55.77},{"date":"2017-11-10","close":55.51},{"date":"2017-11-13","close":56.17},{"date":"2017-11-14","close":56.87},{"date":"2017-11-15","close":56.38},{"date":"2017-11-16","close":56.2},{"date":"2017-11-17","close":55.81},{"date":"2017-11-20","close":55.64},{"date":"2017-11-21","close":55.79},{"date":"2017-11-22","close":55.79},{"date":"2017-11-24","close":55.88},{"date":"2017-11-27","close":56.12},{"date":"2017-11-28","close":56.38},{"date":"2017-11-29","close":56.41},{"date":"2017-11-30","close":56.6},{"date":"2017-12-01","close":56.41},{"date":"2017-12-04","close":56.09},{"date":"2017-12-05","close":55.38},{"date":"2017-12-06","close":55.59},{"date":"2017-12-07","close":55.69},{"date":"2017-12-08","close":55.87},{"date":"2017-12-11","close":56.21},{"date":"2017-12-12","close":55.25},{"date":"2017-12-13","close":55.4},{"date":"2017-12-14","close":55.33},{"date":"2017-12-15","close":55.02},{"date":"2017-12-18","close":54.41},{"date":"2017-12-19","close":53.42},{"date":"2017-12-20","close":53.0},{"date":"2017-12-21","close":52.37},{"date":"2017-12-22","close":52.45},{"date":"2017-12-26","close":52.14},{"date":"2017-12-27","close":52.36},{"date":"2017-12-28","close":52.65},{"date":"2017-12-29","close":52.68},{"date":"2018-01-02","close":20.0048},{"date":"2018-01-03","close":19.8477},{"date":"2018-01-04","close":19.6829},{"date":"2018-01-05","close":19.6752},{"date":"2018-01-08","close":19.8592},{"date":"2018-01-09","close":19.6637},{"date":"2018-01-10","close":19.449},{"date":"2018-01-11","close":19.3762},{"date":"2018-01-12","close":19.2651},{"date":"2018-01-16","close":19.2229},{"date":"2018-01-17","close":19.3417},{"date":"2018-01-18","close":19.2191},{"date":"2018-01-19","close":19.1616},{"date":"2018-01-22","close":19.1884},{"date":"2018-01-23","close":19.3724},{"date":"2018-01-24","close":19.2536},{"date":"2018-01-25","close":19.5525},{"date":"2018-01-26","close":19.564},{"date":"2018-01-29","close":19.3149},{"date":"2018-01-30","close":19.3494},{"date":"2018-01-31","close":19.564},{"date":"2018-02-01","close":19.2574},{"date":"2018-02-02","close":19.1194},{"date":"2018-02-05","close":18.8051},{"date":"2018-02-06","close":18.5253},{"date":"2018-02-07","close":18.4371},{"date":"2018-02-08","close":18.2301},{"date":"2018-02-09","close":18.6134},{"date":"2018-02-12","close":18.7553},{"date":"2018-02-13","close":18.8396},{"date":"2018-02-14","close":18.6288},{"date":"2018-02-15","close":19.0427},{"date":"2018-02-16","close":19.2114},{"date":"2018-02-20","close":18.9622},{"date":"2018-02-21","close":18.7131},{"date":"2018-02-22","close":18.8089},{"date":"2018-02-23","close":19.2996},{"date":"2018-02-26","close":19.2421},{"date":"2018-02-27","close":18.9354},{"date":"2018-02-28","close":18.8051},{"date":"2018-03-01","close":18.8089},{"date":"2018-03-02","close":18.7591},{"date":"2018-03-05","close":19.1424},{"date":"2018-03-06","close":18.8856},{"date":"2018-03-07","close":18.7438},{"date":"2018-03-08","close":18.8818},{"date":"2018-03-09","close":18.9354},{"date":"2018-03-12","close":19.0159},{"date":"2018-03-13","close":19.0581},{"date":"2018-03-14","close":19.2536},{"date":"2018-03-15","close":19.2421},{"date":"2018-03-16","close":19.4109},{"date":"2018-03-19","close":19.2911},{"date":"2018-03-20","close":19.2023},{"date":"2018-03-21","close":19.1366},{"date":"2018-03-22","close":19.2216},{"date":"2018-03-23","close":18.9512},{"date":"2018-03-26","close":19.1482},{"date":"2018-03-27","close":19.4224},{"date":"2018-03-28","close":19.4147},{"date":"2018-03-29","close":19.519},{"date":"2018-04-02","close":19.3684},{"date":"2018-04-03","close":19.434},{"date":"2018-04-04","close":19.4765},{"date":"2018-04-05","close":19.6311},{"date":"2018-04-06","close":19.4765},{"date":"2018-04-09","close":19.5152},{"date":"2018-04-10","close":19.3645},{"date":"2018-04-11","close":19.3375},{"date":"2018-04-12","close":19.0825},{"date":"2018-04-13","close":19.2332},{"date":"2018-04-16","close":19.4958},{"date":"2018-04-17","close":19.6929},{"date":"2018-04-18","close":19.6195},{"date":"2018-04-19","close":19.6079},{"date":"2018-04-20","close":19.4302},{"date":"2018-04-23","close":19.4418},{"date":"2018-04-24","close":19.5731},{"date":"2018-04-25","close":19.577},{"date":"2018-04-26","close":19.774},{"date":"2018-04-27","close":19.9748},{"date":"2018-04-30","close":19.9169},{"date":"2018-05-01","close":19.8551},{"date":"2018-05-02","close":19.8358},{"date":"2018-05-03","close":19.8087},{"date":"2018-05-04","close":19.8976},{"date":"2018-05-07","close":19.7933},{"date":"2018-05-08","close":19.2988},{"date":"2018-05-09","close":19.1636},{"date":"2018-05-10","close":19.434},{"date":"2018-05-11","close":19.4611},{"date":"2018-05-14","close":19.3877},{"date":"2018-05-15","close":19.2254},{"date":"2018-05-16","close":19.0748},{"date":"2018-05-17","close":18.9203},{"date":"2018-05-18","close":18.9241},{"date":"2018-05-21","close":19.0207},{"date":"2018-05-22","close":19.0902},{"date":"2018-05-23","close":19.2641},{"date":"2018-05-24","close":19.4224},{"date":"2018-05-25","close":19.5074},{"date":"2018-05-29","close":19.5074},{"date":"2018-05-30","close":19.6658},{"date":"2018-05-31","close":19.6967},{"date":"2018-06-01","close":19.3954},{"date":"2018-06-04","close":19.2409},{"date":"2018-06-05","close":19.1405},{"date":"2018-06-06","close":18.6847},{"date":"2018-06-07","close":18.816},{"date":"2018-06-08","close":18.8083},{"date":"2018-06-11","close":18.7696},{"date":"2018-06-12","close":18.986},{"date":"2018-06-13","close":18.9357},{"date":"2018-06-14","close":19.1714},{"date":"2018-06-15","close":19.3078},{"date":"2018-06-18","close":19.3701},{"date":"2018-06-19","close":19.5611},{"date":"2018-06-20","close":19.5767},{"date":"2018-06-21","close":19.643},{"date":"2018-06-22","close":19.7794},{"date":"2018-06-25","close":20.1067},{"date":"2018-06-26","close":20.1301},{"date":"2018-06-27","close":20.2276},{"date":"2018-06-28","close":20.2198},{"date":"2018-06-29","close":20.2509},{"date":"2018-07-02","close":20.3952},{"date":"2018-07-03","close":20.4536},{"date":"2018-07-05","close":20.5627},{"date":"2018-07-06","close":20.7225},{"date":"2018-07-09","close":20.0834},{"date":"2018-07-10","close":20.2743},{"date":"2018-07-11","close":20.4575},{"date":"2018-07-12","close":20.4731},{"date":"2018-07-13","close":20.477},{"date":"2018-07-16","close":20.4575},{"date":"2018-07-17","close":20.4419},{"date":"2018-07-18","close":20.3367},{"date":"2018-07-19","close":20.5238},{"date":"2018-07-20","close":20.3796},{"date":"2018-07-23","close":20.2354},{"date":"2018-07-24","close":20.3055},{"date":"2018-07-25","close":20.364},{"date":"2018-07-26","close":20.5822},{"date":"2018-07-27","close":20.516},{"date":"2018-07-30","close":20.3913},{"date":"2018-07-31","close":20.5744},{"date":"2018-08-01","close":20.4419},{"date":"2018-08-02","close":20.5433},{"date":"2018-08-03","close":20.7732},{"date":"2018-08-06","close":20.7888},{"date":"2018-08-07","close":20.7576},{"date":"2018-08-08","close":20.6485},{"date":"2018-08-09","close":20.742},{"date":"2018-08-10","close":20.6524},{"date":"2018-08-13","close":20.6797},{"date":"2018-08-14","close":20.7225},{"date":"2018-08-15","close":20.9135},{"date":"2018-08-16","close":21.1396},{"date":"2018-08-17","close":21.2487},{"date":"2018-08-20","close":21.1746},{"date":"2018-08-21","close":21.0226},{"date":"2018-08-22","close":20.8667},{"date":"2018-08-23","close":20.8512},{"date":"2018-08-24","close":20.9408},{"date":"2018-08-27","close":20.8122},{"date":"2018-08-28","close":20.7693},{"date":"2018-08-29","close":20.9213},{"date":"2018-08-30","close":20.9291},{"date":"2018-08-31","close":20.8395},{"date":"2018-09-04","close":20.933},{"date":"2018-09-05","close":21.2253},{"date":"2018-09-06","close":21.3461},{"date":"2018-09-07","close":21.085},{"date":"2018-09-10","close":21.1902},{"date":"2018-09-11","close":21.1357},{"date":"2018-09-12","close":21.1162},{"date":"2018-09-13","close":21.276},{"date":"2018-09-14","close":21.1629},{"date":"2018-09-17","close":21.2331},{"date":"2018-09-18","close":21.1941},{"date":"2018-09-19","close":20.7342},{"date":"2018-09-20","close":20.7771},{"date":"2018-09-21","close":20.8656},{"date":"2018-09-24","close":20.6808},{"date":"2018-09-25","close":20.3976},{"date":"2018-09-26","close":20.1971},{"date":"2018-09-27","close":20.4055},{"date":"2018-09-28","close":20.7044},{"date":"2018-10-01","close":20.6336},{"date":"2018-10-02","close":20.9128},{"date":"2018-10-03","close":20.6611},{"date":"2018-10-04","close":20.7712},{"date":"2018-10-05","close":21.0897},{"date":"2018-10-08","close":21.2667},{"date":"2018-10-09","close":21.3532},{"date":"2018-10-10","close":21.2352},{"date":"2018-10-11","close":20.8459},{"date":"2018-10-12","close":20.8223},{"date":"2018-10-15","close":20.9206},{"date":"2018-10-16","close":21.1369},{"date":"2018-10-17","close":21.0976},{"date":"2018-10-18","close":21.129},{"date":"2018-10-19","close":21.4594},{"date":"2018-10-22","close":21.3217},{"date":"2018-10-23","close":21.2038},{"date":"2018-10-24","close":21.7189},{"date":"2018-10-25","close":21.3807},{"date":"2018-10-26","close":20.9875},{"date":"2018-10-29","close":21.2824},{"date":"2018-10-30","close":21.365},{"date":"2018-10-31","close":21.1133},{"date":"2018-11-01","close":21.0189},{"date":"2018-11-02","close":20.901},{"date":"2018-11-05","close":21.1959},{"date":"2018-11-06","close":21.3375},{"date":"2018-11-07","close":21.5813},{"date":"2018-11-08","close":21.5459},{"date":"2018-11-09","close":21.5774},{"date":"2018-11-12","close":21.5656},{"date":"2018-11-13","close":21.656},{"date":"2018-11-14","close":21.4319},{"date":"2018-11-15","close":21.2549},{"date":"2018-11-16","close":21.5813},{"date":"2018-11-19","close":21.6757},{"date":"2018-11-20","close":21.5852},{"date":"2018-11-21","close":21.2667},{"date":"2018-11-23","close":21.2785},{"date":"2018-11-26","close":21.4043},{"date":"2018-11-27","close":21.5656},{"date":"2018-11-28","close":21.5498},{"date":"2018-11-29","close":21.542},{"date":"2018-11-30","close":21.8605},{"date":"2018-12-03","close":22.0807},{"date":"2018-12-04","close":22.0964},{"date":"2018-12-06","close":22.12},{"date":"2018-12-07","close":22.2026},{"date":"2018-12-10","close":22.2459},{"date":"2018-12-11","close":22.3363},{"date":"2018-12-12","close":22.1947},{"date":"2018-12-13","close":22.3874},{"date":"2018-12-14","close":22.3442},{"date":"2018-12-17","close":21.6246},{"date":"2018-12-18","close":21.479},{"date":"2018-12-19","close":21.4437},{"date":"2018-12-20","close":21.4319},{"date":"2018-12-21","close":21.3402},{"date":"2018-12-24","close":20.4479},{"date":"2018-12-26","close":20.7255},{"date":"2018-12-27","close":20.9},{"date":"2018-12-28","close":20.9516},{"date":"2018-12-31","close":20.9873},{"date":"2019-01-02","close":20.6264},{"date":"2019-01-03","close":20.6224},{"date":"2019-01-04","close":20.9278},{"date":"2019-01-07","close":20.785},{"date":"2019-01-08","close":21.0428},{"date":"2019-01-09","close":20.9159},{"date":"2019-01-10","close":21.1895},{"date":"2019-01-11","close":21.1102},{"date":"2019-01-14","close":20.6343},{"date":"2019-01-15","close":20.8881},{"date":"2019-01-16","close":20.9635},{"date":"2019-01-17","close":21.0507},{"date":"2019-01-18","close":21.0745},{"date":"2019-01-22","close":21.1142},{"date":"2019-01-23","close":21.3284},{"date":"2019-01-24","close":21.4394},{"date":"2019-01-25","close":21.1459},{"date":"2019-01-28","close":21.0468},{"date":"2019-01-29","close":21.1063},{"date":"2019-01-30","close":21.2689},{"date":"2019-01-31","close":21.717},{"date":"2019-02-01","close":21.6337},{"date":"2019-02-04","close":21.6694},{"date":"2019-02-05","close":21.713},{"date":"2019-02-06","close":21.7011},{"date":"2019-02-07","close":21.9867},{"date":"2019-02-08","close":22.0819},{"date":"2019-02-11","close":22.0739},{"date":"2019-02-12","close":22.1255},{"date":"2019-02-13","close":22.062},{"date":"2019-02-14","close":22.0263},{"date":"2019-02-15","close":22.0938},{"date":"2019-02-19","close":22.2246},{"date":"2019-02-20","close":22.3238},{"date":"2019-02-21","close":22.4864},{"date":"2019-02-22","close":22.6252},{"date":"2019-02-25","close":22.4784},{"date":"2019-02-26","close":22.4507},{"date":"2019-02-27","close":22.4784},{"date":"2019-02-28","close":22.6093},{"date":"2019-03-01","close":22.6569},{"date":"2019-03-04","close":22.6966},{"date":"2019-03-05","close":22.6688},{"date":"2019-03-06","close":22.6688},{"date":"2019-03-07","close":22.7442},{"date":"2019-03-08","close":22.8235},{"date":"2019-03-11","close":22.9861},{"date":"2019-03-12","close":23.1447},{"date":"2019-03-13","close":23.1685},{"date":"2019-03-14","close":23.1645},{"date":"2019-03-15","close":23.2484},{"date":"2019-03-18","close":23.1605},{"date":"2019-03-19","close":22.8969},{"date":"2019-03-20","close":22.9568},{"date":"2019-03-21","close":23.2005},{"date":"2019-03-22","close":23.3683},{"date":"2019-03-25","close":23.3883},{"date":"2019-03-26","close":23.5561},{"date":"2019-03-27","close":23.3923},{"date":"2019-03-28","close":23.1166},{"date":"2019-03-29","close":23.2404},{"date":"2019-04-01","close":23.0806},{"date":"2019-04-02","close":23.1126},{"date":"2019-04-03","close":23.0766},{"date":"2019-04-04","close":22.9967},{"date":"2019-04-05","close":23.2125},{"date":"2019-04-08","close":23.0487},{"date":"2019-04-09","close":23.1046},{"date":"2019-04-10","close":23.0327},{"date":"2019-04-11","close":23.1486},{"date":"2019-04-12","close":23.2564},{"date":"2019-04-15","close":23.2524},{"date":"2019-04-16","close":22.9648},{"date":"2019-04-17","close":22.8769},{"date":"2019-04-18","close":22.8889},{"date":"2019-04-22","close":22.8689},{"date":"2019-04-23","close":22.9328},{"date":"2019-04-24","close":23.0806},{"date":"2019-04-25","close":23.1765},{"date":"2019-04-26","close":23.2125},{"date":"2019-04-29","close":23.0766},{"date":"2019-04-30","close":23.4562},{"date":"2019-05-01","close":23.2165},{"date":"2019-05-02","close":23.1645},{"date":"2019-05-03","close":23.2924},{"date":"2019-05-06","close":23.1645},{"date":"2019-05-07","close":23.0926},{"date":"2019-05-08","close":22.777},{"date":"2019-05-09","close":22.749},{"date":"2019-05-10","close":23.1565},{"date":"2019-05-13","close":23.4042},{"date":"2019-05-14","close":23.2484},{"date":"2019-05-15","close":23.2085},{"date":"2019-05-16","close":23.3643},{"date":"2019-05-17","close":23.4842},{"date":"2019-05-20","close":23.5161},{"date":"2019-05-21","close":23.5601},{"date":"2019-05-22","close":23.7359},{"date":"2019-05-23","close":23.9396},{"date":"2019-05-24","close":23.9037},{"date":"2019-05-28","close":23.5121},{"date":"2019-05-29","close":23.2005},{"date":"2019-05-30","close":23.1645},{"date":"2019-05-31","close":23.2724},{"date":"2019-06-03","close":23.5041},{"date":"2019-06-04","close":23.5241},{"date":"2019-06-05","close":24.0275},{"date":"2019-06-06","close":24.1753},{"date":"2019-06-07","close":23.9956},{"date":"2019-06-10","close":23.8317},{"date":"2019-06-11","close":23.6879},{"date":"2019-06-12","close":23.9956},{"date":"2019-06-13","close":24.0435},{"date":"2019-06-14","close":24.2952},{"date":"2019-06-17","close":24.2273},{"date":"2019-06-18","close":24.1274},{"date":"2019-06-19","close":24.3112},{"date":"2019-06-20","close":24.467},{"date":"2019-06-21","close":24.5616},{"date":"2019-06-24","close":24.5697},{"date":"2019-06-25","close":24.4207},{"date":"2019-06-26","close":23.8891},{"date":"2019-06-27","close":23.9213},{"date":"2019-06-28","close":24.0139},{"date":"2019-07-01","close":23.9535},{"date":"2019-07-02","close":24.2797},{"date":"2019-07-03","close":24.4489},{"date":"2019-07-05","close":24.4368},{"date":"2019-07-08","close":24.473},{"date":"2019-07-09","close":24.5052},{"date":"2019-07-10","close":24.5616},{"date":"2019-07-11","close":24.5697},{"date":"2019-07-12","close":24.4086},{"date":"2019-07-15","close":24.5052},{"date":"2019-07-16","close":24.3643},{"date":"2019-07-17","close":24.4569},{"date":"2019-07-18","close":24.6704},{"date":"2019-07-19","close":24.3119},{"date":"2019-07-22","close":24.2596},{"date":"2019-07-23","close":24.1066},{"date":"2019-07-24","close":24.1267},{"date":"2019-07-25","close":24.0663},{"date":"2019-07-26","close":24.1549},{"date":"2019-07-29","close":24.2797},{"date":"2019-07-30","close":24.0945},{"date":"2019-07-31","close":23.9817},{"date":"2019-08-01","close":24.2274},{"date":"2019-08-02","close":24.2233},{"date":"2019-08-05","close":23.877},{"date":"2019-08-06","close":24.175},{"date":"2019-08-07","close":24.2354},{"date":"2019-08-08","close":24.4851},{"date":"2019-08-09","close":24.5133},{"date":"2019-08-12","close":24.465},{"date":"2019-08-13","close":24.4811},{"date":"2019-08-14","close":24.2797},{"date":"2019-08-15","close":24.5938},{"date":"2019-08-16","close":24.7187},{"date":"2019-08-19","close":24.8757},{"date":"2019-08-20","close":24.8355},{"date":"2019-08-21","close":25.0006},{"date":"2019-08-22","close":25.0247},{"date":"2019-08-23","close":24.759},{"date":"2019-08-26","close":25.0449},{"date":"2019-08-27","close":25.0892},{"date":"2019-08-28","close":25.0207},{"date":"2019-08-29","close":25.1939},{"date":"2019-08-30","close":25.202},{"date":"2019-09-03","close":25.649},{"date":"2019-09-04","close":25.6731},{"date":"2019-09-05","close":25.3953},{"date":"2019-09-06","close":25.2946},{"date":"2019-09-09","close":25.1697},{"date":"2019-09-10","close":25.202},{"date":"2019-09-11","close":25.4516},{"date":"2019-09-12","close":25.508},{"date":"2019-09-13","close":25.3469},{"date":"2019-09-16","close":25.3671},{"date":"2019-09-17","close":25.5886},{"date":"2019-09-18","close":25.6973},{"date":"2019-09-19","close":25.8181},{"date":"2019-09-20","close":25.9204},{"date":"2019-09-23","close":25.9244},{"date":"2019-09-24","close":26.2288},{"date":"2019-09-25","close":26.2126},{"date":"2019-09-26","close":26.3506},{"date":"2019-09-27","close":26.2572},{"date":"2019-09-30","close":26.2734},{"date":"2019-10-01","close":26.2126},{"date":"2019-10-02","close":25.8636},{"date":"2019-10-03","close":25.9244},{"date":"2019-10-04","close":26.2856},{"date":"2019-10-07","close":26.1842},{"date":"2019-10-08","close":25.9407},{"date":"2019-10-09","close":26.0665},{"date":"2019-10-10","close":26.0381},{"date":"2019-10-11","close":25.9407},{"date":"2019-10-14","close":25.7743},{"date":"2019-10-15","close":25.6931},{"date":"2019-10-16","close":25.7499},{"date":"2019-10-17","close":25.8149},{"date":"2019-10-18","close":25.9001},{"date":"2019-10-21","close":26.0015},{"date":"2019-10-22","close":26.1111},{"date":"2019-10-23","close":26.2166},{"date":"2019-10-24","close":26.3059},{"date":"2019-10-25","close":26.0381},{"date":"2019-10-28","close":25.6809},{"date":"2019-10-29","close":25.7053},{"date":"2019-10-30","close":25.9325},{"date":"2019-10-31","close":26.0746},{"date":"2019-11-01","close":26.0097},{"date":"2019-11-04","close":25.6769},{"date":"2019-11-05","close":25.4131},{"date":"2019-11-06","close":25.5105},{"date":"2019-11-07","close":25.1655},{"date":"2019-11-08","close":25.06},{"date":"2019-11-11","close":24.9058},{"date":"2019-11-12","close":24.9667},{"date":"2019-11-13","close":25.336},{"date":"2019-11-14","close":25.4253},{"date":"2019-11-15","close":25.5064},{"date":"2019-11-18","close":25.5592},{"date":"2019-11-19","close":25.4942},{"date":"2019-11-20","close":25.6485},{"date":"2019-11-21","close":25.5592},{"date":"2019-11-22","close":25.5673},{"date":"2019-11-25","close":25.4821},{"date":"2019-11-26","close":25.5673},{"date":"2019-11-27","close":25.6119},{"date":"2019-11-29","close":25.5876},{"date":"2019-12-02","close":25.4212},{"date":"2019-12-03","close":25.4902},{"date":"2019-12-04","close":25.685},{"date":"2019-12-05","close":25.7296},{"date":"2019-12-06","close":25.6525},{"date":"2019-12-09","close":25.5632},{"date":"2019-12-10","close":25.5592},{"date":"2019-12-11","close":25.6282},{"date":"2019-12-12","close":25.5186},{"date":"2019-12-13","close":25.7175},{"date":"2019-12-16","close":26.0381},{"date":"2019-12-17","close":26.1233},{"date":"2019-12-18","close":26.2288},{"date":"2019-12-19","close":26.2369},{"date":"2019-12-20","close":26.4173},{"date":"2019-12-23","close":26.1719},{"date":"2019-12-24","close":26.2087},{"date":"2019-12-26","close":26.2537},{"date":"2019-12-27","close":26.3314},{"date":"2019-12-30","close":26.3273},{"date":"2019-12-31","close":26.4296},{"date":"2020-01-02","close":26.0983},{"date":"2020-01-03","close":26.1514},{"date":"2020-01-06","close":26.176},{"date":"2020-01-07","close":26.1392},{"date":"2020-01-08","close":26.1269},{"date":"2020-01-09","close":26.2701},{"date":"2020-01-10","close":26.3396},{"date":"2020-01-13","close":26.4991},{"date":"2020-01-14","close":26.5768},{"date":"2020-01-15","close":26.949},{"date":"2020-01-16","close":27.1167},{"date":"2020-01-17","close":27.3048},{"date":"2020-01-21","close":27.5543},{"date":"2020-01-22","close":27.6402},{"date":"2020-01-23","close":27.8856},{"date":"2020-01-24","close":27.9592},{"date":"2020-01-27","close":27.8897},{"date":"2020-01-28","close":28.0042},{"date":"2020-01-29","close":28.0778},{"date":"2020-01-30","close":28.3396},{"date":"2020-01-31","close":28.2128},{"date":"2020-02-03","close":28.3028},{"date":"2020-02-04","close":28.0206},{"date":"2020-02-05","close":28.1351},{"date":"2020-02-06","close":28.1433},{"date":"2020-02-07","close":28.0533},{"date":"2020-02-10","close":28.1596},{"date":"2020-02-11","close":28.2619},{"date":"2020-02-12","close":28.2823},{"date":"2020-02-13","close":28.5973},{"date":"2020-02-14","close":28.7895},{"date":"2020-02-18","close":29.0308},{"date":"2020-02-19","close":28.7159},{"date":"2020-02-20","close":28.8181},{"date":"2020-02-21","close":28.7649},{"date":"2020-02-24","close":28.4296},{"date":"2020-02-25","close":27.8324},{"date":"2020-02-26","close":27.5502},{"date":"2020-02-27","close":26.311},{"date":"2020-02-28","close":25.4316},{"date":"2020-03-02","close":26.9285},{"date":"2020-03-03","close":26.5972},{"date":"2020-03-04","close":28.1065},{"date":"2020-03-05","close":27.6729},{"date":"2020-03-06","close":27.448},{"date":"2020-03-09","close":25.9551},{"date":"2020-03-10","close":26.1964},{"date":"2020-03-11","close":24.8794},{"date":"2020-03-12","close":22.3682},{"date":"2020-03-13","close":23.587},{"date":"2020-03-16","close":20.9081},{"date":"2020-03-17","close":23.5829},{"date":"2020-03-18","close":22.5563},{"date":"2020-03-19","close":21.2434},{"date":"2020-03-20","close":19.5584},{"date":"2020-03-23","close":18.5603},{"date":"2020-03-24","close":20.5556},{"date":"2020-03-25","close":21.0802},{"date":"2020-03-26","close":22.8772},{"date":"2020-03-27","close":23.0011},{"date":"2020-03-30","close":23.8521},{"date":"2020-03-31","close":22.8896},{"date":"2020-04-01","close":21.514},{"date":"2020-04-02","close":22.1873},{"date":"2020-04-03","close":21.3942},{"date":"2020-04-06","close":23.0465},{"date":"2020-04-07","close":22.7574},{"date":"2020-04-08","close":23.9967},{"date":"2020-04-09","close":25.1285},{"date":"2020-04-13","close":24.3313},{"date":"2020-04-14","close":25.0459},{"date":"2020-04-15","close":24.2197},{"date":"2020-04-16","close":24.2239},{"date":"2020-04-17","close":25.0046},{"date":"2020-04-20","close":24.0586},{"date":"2020-04-21","close":23.662},{"date":"2020-04-22","close":24.3519},{"date":"2020-04-23","close":23.9429},{"date":"2020-04-24","close":24.0917},{"date":"2020-04-27","close":24.3436},{"date":"2020-04-28","close":24.4345},{"date":"2020-04-29","close":24.2115},{"date":"2020-04-30","close":23.6538},{"date":"2020-05-01","close":23.0837},{"date":"2020-05-04","close":23.2572},{"date":"2020-05-05","close":23.4472},{"date":"2020-05-06","close":22.65},{"date":"2020-05-07","close":22.7408},{"date":"2020-05-08","close":23.1994},{"date":"2020-05-11","close":23.1002},{"date":"2020-05-12","close":22.8978},{"date":"2020-05-13","close":22.7037},{"date":"2020-05-14","close":22.9474},{"date":"2020-05-15","close":22.6417},{"date":"2020-05-18","close":23.5712},{"date":"2020-05-19","close":23.1829},{"date":"2020-05-20","close":23.3109},{"date":"2020-05-21","close":23.0755},{"date":"2020-05-22","close":23.3316},{"date":"2020-05-26","close":23.4844},{"date":"2020-05-27","close":23.7653},{"date":"2020-05-28","close":24.4676},{"date":"2020-05-29","close":24.6576},{"date":"2020-06-01","close":24.9509},{"date":"2020-06-02","close":25.112},{"date":"2020-06-03","close":25.4136},{"date":"2020-06-04","close":24.9592},{"date":"2020-06-05","close":25.2772},{"date":"2020-06-08","close":25.9547},{"date":"2020-06-09","close":25.4342},{"date":"2020-06-10","close":25.2855},{"date":"2020-06-11","close":24.2982},{"date":"2020-06-12","close":24.2362},{"date":"2020-06-15","close":24.4015},{"date":"2020-06-16","close":24.513},{"date":"2020-06-17","close":24.4387},{"date":"2020-06-18","close":24.4345},{"date":"2020-06-19","close":23.7488},{"date":"2020-06-22","close":23.9804},{"date":"2020-06-23","close":23.7388},{"date":"2020-06-24","close":23.5222},{"date":"2020-06-25","close":23.2306},{"date":"2020-06-26","close":22.9848},{"date":"2020-06-29","close":23.4181},{"date":"2020-06-30","close":23.5055},{"date":"2020-07-01","close":24.0554},{"date":"2020-07-02","close":24.1178},{"date":"2020-07-06","close":23.8221},{"date":"2020-07-07","close":23.7263},{"date":"2020-07-08","close":23.9387},{"date":"2020-07-09","close":23.618},{"date":"2020-07-10","close":24.0637},{"date":"2020-07-13","close":24.0887},{"date":"2020-07-14","close":24.3136},{"date":"2020-07-15","close":24.2178},{"date":"2020-07-16","close":24.5261},{"date":"2020-07-17","close":25.0801},{"date":"2020-07-20","close":24.751},{"date":"2020-07-21","close":24.8635},{"date":"2020-07-22","close":25.2467},{"date":"2020-07-23","close":25.2758},{"date":"2020-07-24","close":25.1092},{"date":"2020-07-27","close":24.8051},{"date":"2020-07-28","close":25.18},{"date":"2020-07-29","close":25.2967},{"date":"2020-07-30","close":25.2967},{"date":"2020-07-31","close":25.3383},{"date":"2020-08-03","close":25.0634},{"date":"2020-08-04","close":25.3383},{"date":"2020-08-05","close":25.0134},{"date":"2020-08-06","close":25.1592},{"date":"2020-08-07","close":25.6132},{"date":"2020-08-10","close":25.6049},{"date":"2020-08-11","close":25.0509},{"date":"2020-08-12","close":25.4133},{"date":"2020-08-13","close":25.3716},{"date":"2020-08-14","close":25.1509},{"date":"2020-08-17","close":25.1176},{"date":"2020-08-18","close":25.0051},{"date":"2020-08-19","close":24.9301},{"date":"2020-08-20","close":24.7093},{"date":"2020-08-21","close":24.751},{"date":"2020-08-24","close":24.9676},{"date":"2020-08-25","close":24.7302},{"date":"2020-08-26","close":24.4553},{"date":"2020-08-27","close":24.5344},{"date":"2020-08-28","close":24.6052},{"date":"2020-08-31","close":24.6802},{"date":"2020-09-01","close":24.3969},{"date":"2020-09-02","close":25.155},{"date":"2020-09-03","close":24.8718},{"date":"2020-09-04","close":24.7302},{"date":"2020-09-08","close":24.5927},{"date":"2020-09-09","close":24.9176},{"date":"2020-09-10","close":24.4886},{"date":"2020-09-11","close":24.5469},{"date":"2020-09-14","close":24.8843},{"date":"2020-09-15","close":25.0509},{"date":"2020-09-16","close":25.0176},{"date":"2020-09-17","close":24.8135},{"date":"2020-09-18","close":24.3761},{"date":"2020-09-21","close":24.2244},{"date":"2020-09-22","close":24.3757},{"date":"2020-09-23","close":24.0018},{"date":"2020-09-24","close":24.2707},{"date":"2020-09-25","close":24.6698},{"date":"2020-09-28","close":24.7328},{"date":"2020-09-29","close":24.7244},{"date":"2020-09-30","close":24.9471},{"date":"2020-10-01","close":25.1991},{"date":"2020-10-02","close":25.4974},{"date":"2020-10-05","close":25.8167},{"date":"2020-10-06","close":26.0352},{"date":"2020-10-07","close":26.1948},{"date":"2020-10-08","close":26.6738},{"date":"2020-10-09","close":26.6696},{"date":"2020-10-12","close":26.8376},{"date":"2020-10-13","close":26.6528},{"date":"2020-10-14","close":26.6192},{"date":"2020-10-15","close":26.6024},{"date":"2020-10-16","close":26.888},{"date":"2020-10-19","close":26.6612},{"date":"2020-10-20","close":26.8208},{"date":"2020-10-21","close":26.7494},{"date":"2020-10-22","close":27.1275},{"date":"2020-10-23","close":27.2031},{"date":"2020-10-26","close":27.1947},{"date":"2020-10-27","close":27.1737},{"date":"2020-10-28","close":26.3839},{"date":"2020-10-29","close":26.4553},{"date":"2020-10-30","close":26.2074},{"date":"2020-11-02","close":26.783},{"date":"2020-11-03","close":27.1695},{"date":"2020-11-04","close":26.762},{"date":"2020-11-05","close":27.0015},{"date":"2020-11-06","close":26.9427},{"date":"2020-11-09","close":27.4426},{"date":"2020-11-10","close":27.8375},{"date":"2020-11-11","close":27.9426},{"date":"2020-11-12","close":27.493},{"date":"2020-11-13","close":27.7661},{"date":"2020-11-16","close":28.0476},{"date":"2020-11-17","close":27.4972},{"date":"2020-11-18","close":26.9595},{"date":"2020-11-19","close":26.6906},{"date":"2020-11-20","close":26.6948},{"date":"2020-11-23","close":26.699},{"date":"2020-11-24","close":26.9847},{"date":"2020-11-25","close":27.0561},{"date":"2020-11-27","close":26.7872},{"date":"2020-11-30","close":26.4007},{"date":"2020-12-01","close":26.5856},{"date":"2020-12-02","close":26.762},{"date":"2020-12-03","close":26.4847},{"date":"2020-12-04","close":26.22},{"date":"2020-12-07","close":26.3671},{"date":"2020-12-08","close":26.2873},{"date":"2020-12-09","close":26.241},{"date":"2020-12-10","close":26.1066},{"date":"2020-12-11","close":26.1486},{"date":"2020-12-14","close":26.0142},{"date":"2020-12-15","close":26.5267},{"date":"2020-12-16","close":26.22},{"date":"2020-12-17","close":26.3965},{"date":"2020-12-18","close":26.1696},{"date":"2020-12-21","close":25.8527},{"date":"2020-12-22","close":25.8019},{"date":"2020-12-23","close":25.751},{"date":"2020-12-24","close":25.9332},{"date":"2020-12-28","close":26.0476},{"date":"2020-12-29","close":26.0434},{"date":"2020-12-30","close":26.1747},{"date":"2020-12-31","close":26.5645},{"date":"2021-01-04","close":25.8951},{"date":"2021-01-05","close":25.8908},{"date":"2021-01-06","close":26.5348},{"date":"2021-01-07","close":26.1874},{"date":"2021-01-08","close":26.4077},{"date":"2021-01-11","close":26.162},{"date":"2021-01-12","close":26.0222},{"date":"2021-01-13","close":26.5306},{"date":"2021-01-14","close":26.4289},{"date":"2021-01-15","close":26.6874},{"date":"2021-01-19","close":26.5857},{"date":"2021-01-20","close":26.7424},{"date":"2021-01-21","close":26.5857},{"date":"2021-01-22","close":26.6238},{"date":"2021-01-25","close":27.1576},{"date":"2021-01-26","close":26.8865},{"date":"2021-01-27","close":26.162},{"date":"2021-01-28","close":26.4755},{"date":"2021-01-29","close":26.3315},{"date":"2021-02-01","close":26.4586},{"date":"2021-02-02","close":26.6746},{"date":"2021-02-03","close":26.5899},{"date":"2021-02-04","close":26.7975},{"date":"2021-02-05","close":26.9416},{"date":"2021-02-08","close":26.734},{"date":"2021-02-09","close":26.7721},{"date":"2021-02-10","close":26.878},{"date":"2021-02-11","close":26.7255},{"date":"2021-02-12","close":26.5306},{"date":"2021-02-16","close":26.234},{"date":"2021-02-17","close":26.2552},{"date":"2021-02-18","close":26.412},{"date":"2021-02-19","close":26.018},{"date":"2021-02-22","close":25.5095},{"date":"2021-02-23","close":25.7214},{"date":"2021-02-24","close":25.4206},{"date":"2021-02-25","close":25.1918},{"date":"2021-02-26","close":24.7257},{"date":"2021-03-01","close":25.2723},{"date":"2021-03-02","close":25.196},{"date":"2021-03-03","close":24.8994},{"date":"2021-03-04","close":24.8783},{"date":"2021-03-05","close":25.285},{"date":"2021-03-08","close":25.6409},{"date":"2021-03-09","close":25.9798},{"date":"2021-03-10","close":26.1578},{"date":"2021-03-11","close":26.09},{"date":"2021-03-12","close":26.4416},{"date":"2021-03-15","close":26.7806},{"date":"2021-03-16","close":26.8145},{"date":"2021-03-17","close":26.3781},{"date":"2021-03-18","close":26.2806},{"date":"2021-03-19","close":26.3527},{"date":"2021-03-22","close":26.3147},{"date":"2021-03-23","close":26.7074},{"date":"2021-03-24","close":26.7159},{"date":"2021-03-25","close":27.0019},{"date":"2021-03-26","close":27.0915},{"date":"2021-03-29","close":27.3818},{"date":"2021-03-30","close":27.1342},{"date":"2021-03-31","close":27.3348},{"date":"2021-04-01","close":27.3092},{"date":"2021-04-05","close":27.608},{"date":"2021-04-06","close":27.7531},{"date":"2021-04-07","close":27.719},{"date":"2021-04-08","close":27.6976},{"date":"2021-04-09","close":27.6677},{"date":"2021-04-12","close":27.6933},{"date":"2021-04-13","close":28.022},{"date":"2021-04-14","close":28.1458},{"date":"2021-04-15","close":28.4574},{"date":"2021-04-16","close":28.6879},{"date":"2021-04-19","close":28.5428},{"date":"2021-04-20","close":28.9056},{"date":"2021-04-21","close":28.6623},{"date":"2021-04-22","close":28.4574},{"date":"2021-04-23","close":28.419},{"date":"2021-04-26","close":28.2568},{"date":"2021-04-27","close":28.0391},{"date":"2021-04-28","close":28.0007},{"date":"2021-04-29","close":28.2568},{"date":"2021-04-30","close":28.4787},{"date":"2021-05-03","close":28.4745},{"date":"2021-05-04","close":28.3678},{"date":"2021-05-05","close":27.8897},{"date":"2021-05-06","close":28.1031},{"date":"2021-05-07","close":28.1885},{"date":"2021-05-10","close":28.4745},{"date":"2021-05-11","close":28.1245},{"date":"2021-05-12","close":27.4671},{"date":"2021-05-13","close":27.9964},{"date":"2021-05-14","close":28.133},{"date":"2021-05-17","close":27.9025},{"date":"2021-05-18","close":27.8982},{"date":"2021-05-19","close":27.8513},{"date":"2021-05-20","close":28.0946},{"date":"2021-05-21","close":28.2397},{"date":"2021-05-24","close":28.1885},{"date":"2021-05-25","close":27.847},{"date":"2021-05-26","close":27.8513},{"date":"2021-05-27","close":27.6635},{"date":"2021-05-28","close":27.8129},{"date":"2021-06-01","close":27.6421},{"date":"2021-06-02","close":27.7873},{"date":"2021-06-03","close":27.9537},{"date":"2021-06-04","close":27.911},{"date":"2021-06-07","close":27.9623},{"date":"2021-06-08","close":27.7232},{"date":"2021-06-09","close":27.9708},{"date":"2021-06-10","close":28.1543},{"date":"2021-06-11","close":28.2184},{"date":"2021-06-14","close":28.2781},{"date":"2021-06-15","close":28.3635},{"date":"2021-06-16","close":27.9367},{"date":"2021-06-17","close":28.0903},{"date":"2021-06-18","close":27.3604},{"date":"2021-06-21","close":27.7149},{"date":"2021-06-22","close":27.5471},{"date":"2021-06-23","close":27.2546},{"date":"2021-06-24","close":27.2288},{"date":"2021-06-25","close":27.5213},{"date":"2021-06-28","close":27.6977},{"date":"2021-06-29","close":27.2503},{"date":"2021-06-30","close":27.1987},{"date":"2021-07-01","close":27.4955},{"date":"2021-07-02","close":27.5385},{"date":"2021-07-06","close":27.6546},{"date":"2021-07-07","close":27.8353},{"date":"2021-07-08","close":27.7536},{"date":"2021-07-09","close":27.788},{"date":"2021-07-12","close":27.8783},{"date":"2021-07-13","close":27.6676},{"date":"2021-07-14","close":27.9084},{"date":"2021-07-15","close":28.2225},{"date":"2021-07-16","close":28.5063},{"date":"2021-07-19","close":28.0547},{"date":"2021-07-20","close":28.1751},{"date":"2021-07-21","close":27.8654},{"date":"2021-07-22","close":27.9084},{"date":"2021-07-23","close":28.2655},{"date":"2021-07-26","close":28.2741},{"date":"2021-07-27","close":28.7601},{"date":"2021-07-28","close":28.5408},{"date":"2021-07-29","close":28.6182},{"date":"2021-07-30","close":28.3773},{"date":"2021-08-02","close":28.5967},{"date":"2021-08-03","close":28.7601},{"date":"2021-08-04","close":28.7171},{"date":"2021-08-05","close":29.0311},{"date":"2021-08-06","close":29.0139},{"date":"2021-08-09","close":29.0053},{"date":"2021-08-10","close":29.0354},{"date":"2021-08-11","close":29.3064},{"date":"2021-08-12","close":29.3366},{"date":"2021-08-13","close":29.543},{"date":"2021-08-16","close":29.7237},{"date":"2021-08-17","close":29.7409},{"date":"2021-08-18","close":29.5903},{"date":"2021-08-19","close":29.7108},{"date":"2021-08-20","close":30.0807},{"date":"2021-08-23","close":29.6936},{"date":"2021-08-24","close":29.5},{"date":"2021-08-25","close":29.5559},{"date":"2021-08-26","close":29.4828},{"date":"2021-08-27","close":29.4742},{"date":"2021-08-30","close":29.5172},{"date":"2021-08-31","close":29.4828},{"date":"2021-09-01","close":29.8699},{"date":"2021-09-02","close":30.1409},{"date":"2021-09-03","close":29.8915},{"date":"2021-09-07","close":29.4957},{"date":"2021-09-08","close":30.0248},{"date":"2021-09-09","close":29.8613},{"date":"2021-09-10","close":29.4441},{"date":"2021-09-13","close":29.3925},{"date":"2021-09-14","close":29.2935},{"date":"2021-09-15","close":29.2548},{"date":"2021-09-16","close":29.0096},{"date":"2021-09-17","close":28.5623},{"date":"2021-09-20","close":28.5098},{"date":"2021-09-21","close":28.4318},{"date":"2021-09-22","close":28.4145},{"date":"2021-09-23","close":28.2628},{"date":"2021-09-24","close":28.2324},{"date":"2021-09-27","close":27.8987},{"date":"2021-09-28","close":27.5477},{"date":"2021-09-29","close":27.9074},{"date":"2021-09-30","close":27.6863},{"date":"2021-10-01","close":27.6863},{"date":"2021-10-04","close":28.0677},{"date":"2021-10-05","close":27.9984},{"date":"2021-10-06","close":28.4318},{"date":"2021-10-07","close":28.2801},{"date":"2021-10-08","close":28.0721},{"date":"2021-10-11","close":27.6907},{"date":"2021-10-12","close":27.8771},{"date":"2021-10-13","close":28.2021},{"date":"2021-10-14","close":28.5488},{"date":"2021-10-15","close":28.4665},{"date":"2021-10-18","close":28.1934},{"date":"2021-10-19","close":28.5488},{"date":"2021-10-20","close":28.9996},{"date":"2021-10-21","close":28.9996},{"date":"2021-10-22","close":29.1469},{"date":"2021-10-25","close":29.0213},{"date":"2021-10-26","close":29.1773},{"date":"2021-10-27","close":28.9823},{"date":"2021-10-28","close":29.173},{"date":"2021-10-29","close":28.9996},{"date":"2021-11-01","close":29.1036},{"date":"2021-11-02","close":29.1296},{"date":"2021-11-03","close":29.0213},{"date":"2021-11-04","close":28.8609},{"date":"2021-11-05","close":29.1339},{"date":"2021-11-08","close":28.7005},{"date":"2021-11-09","close":28.8479},{"date":"2021-11-10","close":29.0819},{"date":"2021-11-11","close":28.9042},{"date":"2021-11-12","close":28.8869},{"date":"2021-11-15","close":29.2683},{"date":"2021-11-16","close":29.1296},{"date":"2021-11-17","close":29.1556},{"date":"2021-11-18","close":29.0039},{"date":"2021-11-19","close":29.1686},{"date":"2021-11-22","close":29.3463},{"date":"2021-11-23","close":29.3767},{"date":"2021-11-24","close":29.394},{"date":"2021-11-26","close":28.9346},{"date":"2021-11-29","close":29.3636},{"date":"2021-11-30","close":28.5055},{"date":"2021-12-01","close":28.5575},{"date":"2021-12-02","close":28.9216},{"date":"2021-12-03","close":29.212},{"date":"2021-12-06","close":29.6584},{"date":"2021-12-07","close":29.8794},{"date":"2021-12-08","close":29.8491},{"date":"2021-12-09","close":29.8101},{"date":"2021-12-10","close":29.9704},{"date":"2021-12-13","close":30.3388},{"date":"2021-12-14","close":30.1568},{"date":"2021-12-15","close":30.6509},{"date":"2021-12-16","close":30.8069},{"date":"2021-12-17","close":30.3432},{"date":"2021-12-20","close":30.372},{"date":"2021-12-21","close":30.3283},{"date":"2021-12-22","close":30.4594},{"date":"2021-12-23","close":30.455},{"date":"2021-12-27","close":30.6035},{"date":"2021-12-28","close":30.8787},{"date":"2021-12-29","close":31.0447},{"date":"2021-12-30","close":31.1583},{"date":"2021-12-31","close":31.2675},{"date":"2022-01-03","close":30.9573},{"date":"2022-01-04","close":30.8612},{"date":"2022-01-05","close":30.8438},{"date":"2022-01-06","close":30.5249},{"date":"2022-01-07","close":30.7564},{"date":"2022-01-10","close":30.5555},{"date":"2022-01-11","close":30.2803},{"date":"2022-01-12","close":30.3764},{"date":"2022-01-13","close":30.5249},{"date":"2022-01-14","close":30.3152},{"date":"2022-01-18","close":29.9526},{"date":"2022-01-19","close":30.0881},{"date":"2022-01-20","close":30.1274},{"date":"2022-01-21","close":30.0706},{"date":"2022-01-24","close":29.7823},{"date":"2022-01-25","close":29.3149},{"date":"2022-01-26","close":29.0746},{"date":"2022-01-27","close":29.3324},{"date":"2022-01-28","close":29.6862},{"date":"2022-01-31","close":30.2497},{"date":"2022-02-01","close":29.8478},{"date":"2022-02-02","close":30.289},{"date":"2022-02-03","close":30.1536},{"date":"2022-02-04","close":29.9133},{"date":"2022-02-07","close":29.8696},{"date":"2022-02-08","close":29.8915},{"date":"2022-02-09","close":30.0225},{"date":"2022-02-10","close":29.2625},{"date":"2022-02-11","close":29.2799},{"date":"2022-02-14","close":29.031},{"date":"2022-02-15","close":28.8955},{"date":"2022-02-16","close":28.9611},{"date":"2022-02-17","close":28.9785},{"date":"2022-02-18","close":28.9261},{"date":"2022-02-22","close":28.8955},{"date":"2022-02-23","close":28.4063},{"date":"2022-02-24","close":28.6335},{"date":"2022-02-25","close":29.5202},{"date":"2022-02-28","close":29.6731},{"date":"2022-03-01","close":29.4154},{"date":"2022-03-02","close":29.7736},{"date":"2022-03-03","close":30.2977},{"date":"2022-03-04","close":30.9661},{"date":"2022-03-07","close":31.3679},{"date":"2022-03-08","close":30.8831},{"date":"2022-03-09","close":30.6647},{"date":"2022-03-10","close":30.87},{"date":"2022-03-11","close":30.7651},{"date":"2022-03-14","close":30.7302},{"date":"2022-03-15","close":31.1233},{"date":"2022-03-16","close":31.0665},{"date":"2022-03-17","close":31.1976},{"date":"2022-03-18","close":30.9311},{"date":"2022-03-21","close":31.1378},{"date":"2022-03-22","close":31.1818},{"date":"2022-03-23","close":31.2257},{"date":"2022-03-24","close":31.5468},{"date":"2022-03-25","close":32.0041},{"date":"2022-03-28","close":32.2108},{"date":"2022-03-29","close":32.5098},{"date":"2022-03-30","close":32.778},{"date":"2022-03-31","close":32.7428},{"date":"2022-04-01","close":33.2002},{"date":"2022-04-04","close":32.9451},{"date":"2022-04-05","close":33.1518},{"date":"2022-04-06","close":33.8114},{"date":"2022-04-07","close":33.7278},{"date":"2022-04-08","close":33.8422},{"date":"2022-04-11","close":33.3804},{"date":"2022-04-12","close":33.508},{"date":"2022-04-13","close":33.442},{"date":"2022-04-14","close":33.4596},{"date":"2022-04-18","close":33.2793},{"date":"2022-04-19","close":33.4948},{"date":"2022-04-20","close":33.7674},{"date":"2022-04-21","close":33.209},{"date":"2022-04-22","close":32.6505},{"date":"2022-04-25","close":32.4262},{"date":"2022-04-26","close":32.1008},{"date":"2022-04-27","close":31.9469},{"date":"2022-04-28","close":32.3031},{"date":"2022-04-29","close":31.3357},{"date":"2022-05-02","close":31.0147},{"date":"2022-05-03","close":31.1334},{"date":"2022-05-04","close":31.8282},{"date":"2022-05-05","close":31.5028},{"date":"2022-05-06","close":31.7534},{"date":"2022-05-09","close":31.516},{"date":"2022-05-10","close":31.1334},{"date":"2022-05-11","close":31.3577},{"date":"2022-05-12","close":31.0411},{"date":"2022-05-13","close":31.4104},{"date":"2022-05-16","close":31.5072},{"date":"2022-05-17","close":31.8326},{"date":"2022-05-18","close":31.5248},{"date":"2022-05-19","close":31.4588},{"date":"2022-05-20","close":31.5468},{"date":"2022-05-23","close":31.9249},{"date":"2022-05-24","close":32.5625},{"date":"2022-05-25","close":32.5406},{"date":"2022-05-26","close":32.6329},{"date":"2022-05-27","close":33.143},{"date":"2022-05-31","close":32.6857},{"date":"2022-06-01","close":32.6329},{"date":"2022-06-02","close":32.8528},{"date":"2022-06-03","close":32.6945},{"date":"2022-06-06","close":32.8396},{"date":"2022-06-07","close":33.0375},{"date":"2022-06-08","close":32.391},{"date":"2022-06-09","close":31.6127},{"date":"2022-06-10","close":31.3709},{"date":"2022-06-13","close":29.9285},{"date":"2022-06-14","close":29.1722},{"date":"2022-06-15","close":29.3613},{"date":"2022-06-16","close":28.794},{"date":"2022-06-17","close":28.5258},{"date":"2022-06-21","close":29.0687},{"date":"2022-06-22","close":29.3746},{"date":"2022-06-23","close":30.0661},{"date":"2022-06-24","close":30.5891},{"date":"2022-06-27","close":30.8373},{"date":"2022-06-28","close":30.7221},{"date":"2022-06-29","close":30.7443},{"date":"2022-06-30","close":31.0856},{"date":"2022-07-01","close":31.848},{"date":"2022-07-05","close":30.762},{"date":"2022-07-06","close":31.0811},{"date":"2022-07-07","close":31.0501},{"date":"2022-07-08","close":30.9482},{"date":"2022-07-11","close":31.1432},{"date":"2022-07-12","close":30.9925},{"date":"2022-07-13","close":30.8639},{"date":"2022-07-14","close":30.8639},{"date":"2022-07-15","close":30.9216},{"date":"2022-07-18","close":30.4916},{"date":"2022-07-19","close":30.6866},{"date":"2022-07-20","close":30.2788},{"date":"2022-07-21","close":30.3586},{"date":"2022-07-22","close":30.7753},{"date":"2022-07-25","close":31.1609},{"date":"2022-07-26","close":31.3471},{"date":"2022-07-27","close":31.3737},{"date":"2022-07-28","close":32.4996},{"date":"2022-07-29","close":32.7788},{"date":"2022-08-01","close":32.8143},{"date":"2022-08-02","close":32.7478},{"date":"2022-08-03","close":32.9517},{"date":"2022-08-04","close":33.0226},{"date":"2022-08-05","close":32.9029},{"date":"2022-08-08","close":32.9517},{"date":"2022-08-09","close":33.3196},{"date":"2022-08-10","close":33.4658},{"date":"2022-08-11","close":33.4614},{"date":"2022-08-12","close":34.0066},{"date":"2022-08-15","close":34.2903},{"date":"2022-08-16","close":34.3878},{"date":"2022-08-17","close":34.3302},{"date":"2022-08-18","close":34.4587},{"date":"2022-08-19","close":34.441},{"date":"2022-08-22","close":33.9712},{"date":"2022-08-23","close":33.7673},{"date":"2022-08-24","close":33.8736},{"date":"2022-08-25","close":34.082},{"date":"2022-08-26","close":33.5589},{"date":"2022-08-29","close":33.6609},{"date":"2022-08-30","close":33.1689},{"date":"2022-08-31","close":32.9517},{"date":"2022-09-01","close":33.426},{"date":"2022-09-02","close":33.0669},{"date":"2022-09-06","close":33.1511},{"date":"2022-09-07","close":34.1884},{"date":"2022-09-08","close":34.1618},{"date":"2022-09-09","close":34.2992},{"date":"2022-09-12","close":34.6272},{"date":"2022-09-13","close":33.7052},{"date":"2022-09-14","close":33.98},{"date":"2022-09-15","close":33.1334},{"date":"2022-09-16","close":33.0093},{"date":"2022-09-19","close":33.4515},{"date":"2022-09-20","close":32.9651},{"date":"2022-09-21","close":32.5144},{"date":"2022-09-22","close":32.3984},{"date":"2022-09-23","close":32.0235},{"date":"2022-09-26","close":31.2515},{"date":"2022-09-27","close":30.7249},{"date":"2022-09-28","close":31.0551},{"date":"2022-09-29","close":29.8101},{"date":"2022-09-30","close":29.2344},{"date":"2022-10-03","close":30.0912},{"date":"2022-10-04","close":30.7294},{"date":"2022-10-05","close":30.0466},{"date":"2022-10-06","close":29.0559},{"date":"2022-10-07","close":28.4534},{"date":"2022-10-10","close":28.5025},{"date":"2022-10-11","close":28.3999},{"date":"2022-10-12","close":27.4538},{"date":"2022-10-13","close":28.1411},{"date":"2022-10-14","close":27.735},{"date":"2022-10-17","close":28.3151},{"date":"2022-10-18","close":28.8328},{"date":"2022-10-19","close":28.4579},{"date":"2022-10-20","close":27.7394},{"date":"2022-10-21","close":28.2526},{"date":"2022-10-24","close":28.4891},{"date":"2022-10-25","close":29.0604},{"date":"2022-10-26","close":29.047},{"date":"2022-10-27","close":29.279},{"date":"2022-10-28","close":30.0823},{"date":"2022-10-31","close":29.8011},{"date":"2022-11-01","close":29.9172},{"date":"2022-11-02","close":29.6271},{"date":"2022-11-03","close":29.7565},{"date":"2022-11-04","close":29.9395},{"date":"2022-11-07","close":29.3683},{"date":"2022-11-08","close":29.5735},{"date":"2022-11-09","close":29.3415},{"date":"2022-11-10","close":30.7249},{"date":"2022-11-11","close":30.3813},{"date":"2022-11-14","close":30.0198},{"date":"2022-11-15","close":30.35},{"date":"2022-11-16","close":30.6223},{"date":"2022-11-17","close":30.0867},{"date":"2022-11-18","close":30.7249},{"date":"2022-11-21","close":30.8632},{"date":"2022-11-22","close":31.1265},{"date":"2022-11-23","close":31.4746},{"date":"2022-11-25","close":31.6576},{"date":"2022-11-28","close":31.3318},{"date":"2022-11-29","close":31.0998},{"date":"2022-11-30","close":31.8762},{"date":"2022-12-01","close":31.8495},{"date":"2022-12-02","close":31.6977},{"date":"2022-12-05","close":31.5192},{"date":"2022-12-06","close":31.7156},{"date":"2022-12-07","close":31.5683},{"date":"2022-12-08","close":31.7736},{"date":"2022-12-09","close":31.6085},{"date":"2022-12-12","close":32.3314},{"date":"2022-12-13","close":32.4296},{"date":"2022-12-14","close":32.3894},{"date":"2022-12-15","close":31.9967},{"date":"2022-12-16","close":31.4523},{"date":"2022-12-19","close":31.3272},{"date":"2022-12-20","close":31.3362},{"date":"2022-12-21","close":31.7726},{"date":"2022-12-22","close":31.5792},{"date":"2022-12-23","close":31.9031},{"date":"2022-12-27","close":32.1011},{"date":"2022-12-28","close":31.7951},{"date":"2022-12-29","close":32.0246},{"date":"2022-12-30","close":31.7186},{"date":"2023-01-03","close":31.7186},{"date":"2023-01-04","close":32.0066},{"date":"2023-01-05","close":31.3137},{"date":"2023-01-06","close":31.9436},{"date":"2023-01-09","close":32.1596},{"date":"2023-01-10","close":32.1685},{"date":"2023-01-11","close":32.4295},{"date":"2023-01-12","close":32.209},{"date":"2023-01-13","close":32.0921},{"date":"2023-01-17","close":32.0471},{"date":"2023-01-18","close":31.2777},{"date":"2023-01-19","close":30.9628},{"date":"2023-01-20","close":31.1473},{"date":"2023-01-23","close":31.1563},{"date":"2023-01-24","close":31.3137},{"date":"2023-01-25","close":30.8908},{"date":"2023-01-26","close":30.9943},{"date":"2023-01-27","close":30.9943},{"date":"2023-01-30","close":30.8548},{"date":"2023-01-31","close":31.0843},{"date":"2023-02-01","close":31.1383},{"date":"2023-02-02","close":31.2057},{"date":"2023-02-03","close":30.5534},{"date":"2023-02-06","close":30.8143},{"date":"2023-02-07","close":30.8008},{"date":"2023-02-08","close":30.2834},{"date":"2023-02-09","close":29.8695},{"date":"2023-02-10","close":30.4634},{"date":"2023-02-13","close":30.6479},{"date":"2023-02-14","close":30.5174},{"date":"2023-02-15","close":30.7153},{"date":"2023-02-16","close":30.4814},{"date":"2023-02-17","close":30.8098},{"date":"2023-02-21","close":30.2339},{"date":"2023-02-22","close":30.117},{"date":"2023-02-23","close":29.9595},{"date":"2023-02-24","close":29.9685},{"date":"2023-02-27","close":29.766},{"date":"2023-02-28","close":29.2441},{"date":"2023-03-01","close":28.7627},{"date":"2023-03-02","close":29.3071},{"date":"2023-03-03","close":29.8065},{"date":"2023-03-06","close":29.9505},{"date":"2023-03-07","close":29.4601},{"date":"2023-03-08","close":29.6851},{"date":"2023-03-09","close":29.4466},{"date":"2023-03-10","close":28.9832},{"date":"2023-03-13","close":29.4286},{"date":"2023-03-14","close":29.8155},{"date":"2023-03-15","close":30.2204},{"date":"2023-03-16","close":30.4229},{"date":"2023-03-17","close":30.1305},{"date":"2023-03-20","close":30.3661},{"date":"2023-03-21","close":29.7543},{"date":"2023-03-22","close":29.1696},{"date":"2023-03-23","close":28.8705},{"date":"2023-03-24","close":29.7724},{"date":"2023-03-27","close":29.8087},{"date":"2023-03-28","close":29.8903},{"date":"2023-03-29","close":30.3254},{"date":"2023-03-30","close":30.4568},{"date":"2023-03-31","close":30.6789},{"date":"2023-04-03","close":30.4704},{"date":"2023-04-04","close":30.6245},{"date":"2023-04-05","close":31.4176},{"date":"2023-04-06","close":31.6397},{"date":"2023-04-10","close":31.5763},{"date":"2023-04-11","close":31.6034},{"date":"2023-04-12","close":31.5717},{"date":"2023-04-13","close":31.5763},{"date":"2023-04-14","close":31.2227},{"date":"2023-04-17","close":31.395},{"date":"2023-04-18","close":31.2318},{"date":"2023-04-19","close":31.472},{"date":"2023-04-20","close":31.4629},{"date":"2023-04-21","close":31.5536},{"date":"2023-04-24","close":31.7122},{"date":"2023-04-25","close":31.6805},{"date":"2023-04-26","close":30.9372},{"date":"2023-04-27","close":31.3089},{"date":"2023-04-28","close":31.2635},{"date":"2023-05-01","close":31.3179},{"date":"2023-05-02","close":30.9372},{"date":"2023-05-03","close":30.8511},{"date":"2023-05-04","close":31.0868},{"date":"2023-05-05","close":31.2862},{"date":"2023-05-08","close":31.191},{"date":"2023-05-09","close":31.1502},{"date":"2023-05-10","close":31.4358},{"date":"2023-05-11","close":31.114},{"date":"2023-05-12","close":31.2862},{"date":"2023-05-15","close":30.8919},{"date":"2023-05-16","close":30.2075},{"date":"2023-05-17","close":30.0987},{"date":"2023-05-18","close":30.0081},{"date":"2023-05-19","close":29.9628},{"date":"2023-05-22","close":29.9718},{"date":"2023-05-23","close":29.8676},{"date":"2023-05-24","close":29.6727},{"date":"2023-05-25","close":29.2739},{"date":"2023-05-26","close":29.2739},{"date":"2023-05-30","close":29.1606},{"date":"2023-05-31","close":29.428},{"date":"2023-06-01","close":29.2104},{"date":"2023-06-02","close":29.5141},{"date":"2023-06-05","close":29.6546},{"date":"2023-06-06","close":29.6319},{"date":"2023-06-07","close":30.135},{"date":"2023-06-08","close":30.2664},{"date":"2023-06-09","close":30.0897},{"date":"2023-06-12","close":30.0353},{"date":"2023-06-13","close":30.0308},{"date":"2023-06-14","close":30.0126},{"date":"2023-06-15","close":30.3389},{"date":"2023-06-16","close":30.5021},{"date":"2023-06-20","close":30.1444},{"date":"2023-06-21","close":30.3865},{"date":"2023-06-22","close":30.1535},{"date":"2023-06-23","close":29.7104},{"date":"2023-06-26","close":30.0027},{"date":"2023-06-27","close":30.0119},{"date":"2023-06-28","close":29.5687},{"date":"2023-06-29","close":29.5687},{"date":"2023-06-30","close":29.8977},{"date":"2023-07-03","close":30.1215},{"date":"2023-07-05","close":30.4642},{"date":"2023-07-06","close":30.0941},{"date":"2023-07-07","close":29.8748},{"date":"2023-07-10","close":29.7469},{"date":"2023-07-11","close":30.117},{"date":"2023-07-12","close":30.5556},{"date":"2023-07-13","close":30.6606},{"date":"2023-07-14","close":30.5419},{"date":"2023-07-17","close":30.1901},{"date":"2023-07-18","close":29.9571},{"date":"2023-07-19","close":30.2632},{"date":"2023-07-20","close":30.816},{"date":"2023-07-21","close":31.2774},{"date":"2023-07-24","close":31.1952},{"date":"2023-07-25","close":31.25},{"date":"2023-07-26","close":31.25},{"date":"2023-07-27","close":30.6972},{"date":"2023-07-28","close":30.6287},{"date":"2023-07-31","close":30.6424},{"date":"2023-08-01","close":30.2677},{"date":"2023-08-02","close":30.2677},{"date":"2023-08-03","close":29.5779},{"date":"2023-08-04","close":29.2352},{"date":"2023-08-07","close":29.2306},{"date":"2023-08-08","close":29.3677},{"date":"2023-08-09","close":29.4317},{"date":"2023-08-10","close":29.3403},{"date":"2023-08-11","close":29.5002},{"date":"2023-08-14","close":29.2672},{"date":"2023-08-15","close":28.792},{"date":"2023-08-16","close":28.92},{"date":"2023-08-17","close":28.856},{"date":"2023-08-18","close":29.0068},{"date":"2023-08-21","close":28.824},{"date":"2023-08-22","close":28.9063},{"date":"2023-08-23","close":29.0205},{"date":"2023-08-24","close":28.8514},{"date":"2023-08-25","close":29.0707},{"date":"2023-08-28","close":29.0662},{"date":"2023-08-29","close":29.1758},{"date":"2023-08-30","close":29.0433},{"date":"2023-08-31","close":28.7646},{"date":"2023-09-01","close":28.6184},{"date":"2023-09-05","close":28.1798},{"date":"2023-09-06","close":28.2438},{"date":"2023-09-07","close":28.6139},{"date":"2023-09-08","close":28.8651},{"date":"2023-09-11","close":28.9839},{"date":"2023-09-12","close":29.0205},{"date":"2023-09-13","close":29.3677},{"date":"2023-09-14","close":29.7972},{"date":"2023-09-15","close":29.6692},{"date":"2023-09-18","close":29.6471},{"date":"2023-09-19","close":29.4859},{"date":"2023-09-20","close":29.5136},{"date":"2023-09-21","close":29.205},{"date":"2023-09-22","close":29.1497},{"date":"2023-09-25","close":29.1083},{"date":"2023-09-26","close":28.2378},{"date":"2023-09-27","close":27.6943},{"date":"2023-09-28","close":27.0955},{"date":"2023-09-29","close":27.1416},{"date":"2023-10-02","close":25.8796},{"date":"2023-10-03","close":26.179},{"date":"2023-10-04","close":26.1514},{"date":"2023-10-05","close":25.9994},{"date":"2023-10-06","close":26.3678},{"date":"2023-10-09","close":26.6304},{"date":"2023-10-10","close":26.9942},{"date":"2023-10-11","close":27.4318},{"date":"2023-10-12","close":27.008},{"date":"2023-10-13","close":27.312},{"date":"2023-10-16","close":27.593},{"date":"2023-10-17","close":27.5193},{"date":"2023-10-18","close":27.2798},{"date":"2023-10-19","close":27.008},{"date":"2023-10-20","close":26.7271},{"date":"2023-10-23","close":26.5014},{"date":"2023-10-24","close":27.1831},{"date":"2023-10-25","close":27.335},{"date":"2023-10-26","close":27.5699},{"date":"2023-10-27","close":27.0495},{"date":"2023-10-30","close":27.2567},{"date":"2023-10-31","close":27.4916},{"date":"2023-11-01","close":27.8048},{"date":"2023-11-02","close":28.3253},{"date":"2023-11-03","close":28.4911},{"date":"2023-11-06","close":28.4174},{"date":"2023-11-07","close":28.2101},{"date":"2023-11-08","close":28.0029},{"date":"2023-11-09","close":27.6344},{"date":"2023-11-10","close":27.7818},{"date":"2023-11-13","close":27.4502},{"date":"2023-11-14","close":28.5464},{"date":"2023-11-15","close":28.4588},{"date":"2023-11-16","close":28.6108},{"date":"2023-11-17","close":28.6891},{"date":"2023-11-20","close":28.6016},{"date":"2023-11-21","close":28.6615},{"date":"2023-11-22","close":28.7997},{"date":"2023-11-24","close":28.8734},{"date":"2023-11-27","close":28.9194},{"date":"2023-11-28","close":29.0115},{"date":"2023-11-29","close":28.7812},{"date":"2023-11-30","close":28.9056},{"date":"2023-12-01","close":29.2602},{"date":"2023-12-04","close":29.1451},{"date":"2023-12-05","close":28.9378},{"date":"2023-12-06","close":29.3247},{"date":"2023-12-07","close":29.2602},{"date":"2023-12-08","close":29.205},{"date":"2023-12-11","close":29.3938},{"date":"2023-12-12","close":29.2741},{"date":"2023-12-13","close":30.3794},{"date":"2023-12-14","close":29.9833},{"date":"2023-12-15","close":29.4629},{"date":"2023-12-18","close":29.3964},{"date":"2023-12-19","close":29.5638},{"date":"2023-12-20","close":28.964},{"date":"2023-12-21","close":29.0152},{"date":"2023-12-22","close":29.1128},{"date":"2023-12-26","close":29.2895},{"date":"2023-12-27","close":29.2709},{"date":"2023-12-28","close":29.4801},{"date":"2023-12-29","close":29.4429},{"date":"2024-01-02","close":29.8706},{"date":"2024-01-03","close":29.9822},{"date":"2024-01-04","close":29.8892},{"date":"2024-01-05","close":30.0008},{"date":"2024-01-08","close":30.2193},{"date":"2024-01-09","close":29.9729},{"date":"2024-01-10","close":29.9683},{"date":"2024-01-11","close":29.2709},{"date":"2024-01-12","close":29.4383},{"date":"2024-01-16","close":29.1175},{"date":"2024-01-17","close":28.6944},{"date":"2024-01-18","close":28.3876},{"date":"2024-01-19","close":28.3504},{"date":"2024-01-22","close":28.2062},{"date":"2024-01-23","close":28.2574},{"date":"2024-01-24","close":27.8715},{"date":"2024-01-25","close":28.3736},{"date":"2024-01-26","close":28.4573},{"date":"2024-01-29","close":28.6386},{"date":"2024-01-30","close":28.6293},{"date":"2024-01-31","close":28.5689},{"date":"2024-02-01","close":29.1128},{"date":"2024-02-02","close":28.5875},{"date":"2024-02-05","close":27.9924},{"date":"2024-02-06","close":28.0947},{"date":"2024-02-07","close":28.1133},{"date":"2024-02-08","close":27.9133},{"date":"2024-02-09","close":28.0203},{"date":"2024-02-12","close":28.3457},{"date":"2024-02-13","close":27.8761},{"date":"2024-02-14","close":28.0296},{"date":"2024-02-15","close":28.4991},{"date":"2024-02-16","close":28.4666},{"date":"2024-02-20","close":28.448},{"date":"2024-02-21","close":28.8246},{"date":"2024-02-22","close":28.6014},{"date":"2024-02-23","close":28.806},{"date":"2024-02-26","close":28.2388},{"date":"2024-02-27","close":28.7734},{"date":"2024-02-28","close":28.8618},{"date":"2024-02-29","close":28.8711},{"date":"2024-03-01","close":28.6944},{"date":"2024-03-04","close":29.1779},{"date":"2024-03-05","close":29.0942},{"date":"2024-03-06","close":29.3732},{"date":"2024-03-07","close":29.5638},{"date":"2024-03-08","close":29.6382},{"date":"2024-03-11","close":29.7869},{"date":"2024-03-12","close":29.4987},{"date":"2024-03-13","close":29.6986},{"date":"2024-03-14","close":29.4615},{"date":"2024-03-15","close":29.5033},{"date":"2024-03-18","close":29.6393},{"date":"2024-03-19","close":29.9018},{"date":"2024-03-20","close":29.9393},{"date":"2024-03-21","close":29.8924},{"date":"2024-03-22","close":29.9346},{"date":"2024-03-25","close":30.0752},{"date":"2024-03-26","close":29.733},{"date":"2024-03-27","close":30.5627},{"date":"2024-03-28","close":30.7737},{"date":"2024-04-01","close":30.5862},{"date":"2024-04-02","close":30.6377},{"date":"2024-04-03","close":30.5158},{"date":"2024-04-04","close":30.4549},{"date":"2024-04-05","close":30.544},{"date":"2024-04-08","close":30.7455},{"date":"2024-04-09","close":30.9143},{"date":"2024-04-10","close":30.3846},{"date":"2024-04-11","close":30.3237},{"date":"2024-04-12","close":30.094},{"date":"2024-04-15","close":29.8174},{"date":"2024-04-16","close":29.4237},{"date":"2024-04-17","close":30.0377},{"date":"2024-04-18","close":30.2065},{"date":"2024-04-19","close":30.6705},{"date":"2024-04-22","close":30.9518},{"date":"2024-04-23","close":31.0971},{"date":"2024-04-24","close":31.2846},{"date":"2024-04-25","close":31.369},{"date":"2024-04-26","close":31.0268},{"date":"2024-04-29","close":31.4487},{"date":"2024-04-30","close":31.2846},{"date":"2024-05-01","close":31.6455},{"date":"2024-05-02","close":31.8143},{"date":"2024-05-03","close":32.0674},{"date":"2024-05-06","close":32.2315},{"date":"2024-05-07","close":32.5971},{"date":"2024-05-08","close":32.9393},{"date":"2024-05-09","close":33.4409},{"date":"2024-05-10","close":33.4081},{"date":"2024-05-13","close":33.4081},{"date":"2024-05-14","close":33.4971},{"date":"2024-05-15","close":33.9987},{"date":"2024-05-16","close":33.8815},{"date":"2024-05-17","close":33.9096},{"date":"2024-05-20","close":33.8534},{"date":"2024-05-21","close":34.1581},{"date":"2024-05-22","close":33.7549},{"date":"2024-05-23","close":33.1831},{"date":"2024-05-24","close":33.5159},{"date":"2024-05-28","close":33.4831},{"date":"2024-05-29","close":33.0518},{"date":"2024-05-30","close":33.4971},{"date":"2024-05-31","close":34.0877},{"date":"2024-06-03","close":33.6987},{"date":"2024-06-04","close":33.6846},{"date":"2024-06-05","close":33.4924},{"date":"2024-06-06","close":33.1456},{"date":"2024-06-07","close":32.7846},{"date":"2024-06-10","close":33.2065},{"date":"2024-06-11","close":33.0049},{"date":"2024-06-12","close":32.7893},{"date":"2024-06-13","close":32.8643},{"date":"2024-06-14","close":32.7846},{"date":"2024-06-17","close":32.4237},{"date":"2024-06-18","close":32.4377},{"date":"2024-06-20","close":32.719},{"date":"2024-06-21","close":32.5268},{"date":"2024-06-24","close":32.9544},{"date":"2024-06-25","close":32.6426},{"date":"2024-06-26","close":32.5055},{"date":"2024-06-27","close":32.5622},{"date":"2024-06-28","close":32.1984},{"date":"2024-07-01","close":31.9763},{"date":"2024-07-02","close":32.1417},{"date":"2024-07-03","close":32.3354},{"date":"2024-07-05","close":32.3921},{"date":"2024-07-08","close":32.4252},{"date":"2024-07-09","close":32.5197},{"date":"2024-07-10","close":32.8269},{"date":"2024-07-11","close":33.427},{"date":"2024-07-12","close":33.6727},{"date":"2024-07-15","close":32.8552},{"date":"2024-07-16","close":33.1104},{"date":"2024-07-17","close":33.1293},{"date":"2024-07-18","close":33.1009},{"date":"2024-07-19","close":33.1387},{"date":"2024-07-22","close":33.4175},{"date":"2024-07-23","close":33.2096},{"date":"2024-07-24","close":33.5829},{"date":"2024-07-25","close":33.3041},{"date":"2024-07-26","close":33.6302},{"date":"2024-07-29","close":33.7814},{"date":"2024-07-30","close":33.9562},{"date":"2024-07-31","close":34.3957},{"date":"2024-08-01","close":35.0147},{"date":"2024-08-02","close":35.0714},{"date":"2024-08-05","close":34.1452},{"date":"2024-08-06","close":34.4335},{"date":"2024-08-07","close":34.6272},{"date":"2024-08-08","close":34.665},{"date":"2024-08-09","close":34.7831},{"date":"2024-08-12","close":34.8446},{"date":"2024-08-13","close":35.0478},{"date":"2024-08-14","close":35.0241},{"date":"2024-08-15","close":35.0194},{"date":"2024-08-16","close":35.1754},{"date":"2024-08-19","close":35.4069},{"date":"2024-08-20","close":35.3313},{"date":"2024-08-21","close":35.5817},{"date":"2024-08-22","close":35.5392},{"date":"2024-08-23","close":35.6384},{"date":"2024-08-26","close":35.87},{"date":"2024-08-27","close":35.5864},{"date":"2024-08-28","close":35.5864},{"date":"2024-08-29","close":35.7802},{"date":"2024-08-30","close":36.0495},{"date":"2024-09-03","close":35.9976},{"date":"2024-09-04","close":36.3047},{"date":"2024-09-05","close":36.2149},{"date":"2024-09-06","close":35.87},{"date":"2024-09-09","close":36.2338},{"date":"2024-09-10","close":36.4039},{"date":"2024-09-11","close":36.5173},{"date":"2024-09-12","close":36.5977},{"date":"2024-09-13","close":37.1127},{"date":"2024-09-16","close":37.3963},{"date":"2024-09-17","close":37.3679},{"date":"2024-09-18","close":37.0844},{"date":"2024-09-19","close":36.867},{"date":"2024-09-20","close":37.8404},{"date":"2024-09-23","close":38.2158},{"date":"2024-09-24","close":37.9446},{"date":"2024-09-25","close":38.1444},{"date":"2024-09-26","close":37.8828},{"date":"2024-09-27","close":38.2586},{"date":"2024-09-30","close":38.4299},{"date":"2024-10-01","close":38.7391},{"date":"2024-10-02","close":38.7581},{"date":"2024-10-03","close":38.7439},{"date":"2024-10-04","close":38.682},{"date":"2024-10-07","close":37.7924},{"date":"2024-10-08","close":37.8114},{"date":"2024-10-09","close":37.4879},{"date":"2024-10-10","close":37.3737},{"date":"2024-10-11","close":37.702},{"date":"2024-10-14","close":38.1777},{"date":"2024-10-15","close":38.349},{"date":"2024-10-16","close":39.1102},{"date":"2024-10-17","close":38.7629},{"date":"2024-10-18","close":38.9865},{"date":"2024-10-21","close":38.8342},{"date":"2024-10-22","close":38.6963},{"date":"2024-10-23","close":39.0674},{"date":"2024-10-24","close":38.8152},{"date":"2024-10-25","close":38.2396},{"date":"2024-10-28","close":38.5393},{"date":"2024-10-29","close":37.7163},{"date":"2024-10-30","close":37.6259},{"date":"2024-10-31","close":38.016},{"date":"2024-11-01","close":37.1692},{"date":"2024-11-04","close":36.7267},{"date":"2024-11-05","close":37.2786},{"date":"2024-11-06","close":36.8932},{"date":"2024-11-07","close":36.9598},{"date":"2024-11-08","close":37.6687},{"date":"2024-11-11","close":37.7734},{"date":"2024-11-12","close":37.3404},{"date":"2024-11-13","close":37.2738},{"date":"2024-11-14","close":37.1454},{"date":"2024-11-15","close":37.702},{"date":"2024-11-18","close":38.0303},{"date":"2024-11-19","close":38.2729},{"date":"2024-11-20","close":38.2919},{"date":"2024-11-21","close":38.9579},{"date":"2024-11-22","close":38.7486},{"date":"2024-11-25","close":38.82},{"date":"2024-11-26","close":39.4384},{"date":"2024-11-27","close":39.4384},{"date":"2024-11-29","close":39.4527},{"date":"2024-12-02","close":38.6059},{"date":"2024-12-03","close":38.2729},{"date":"2024-12-04","close":38.2681},{"date":"2024-12-05","close":38.3871},{"date":"2024-12-06","close":37.9113},{"date":"2024-12-09","close":37.4356},{"date":"2024-12-10","close":37.1644},{"date":"2024-12-11","close":36.9313},{"date":"2024-12-12","close":36.9123},{"date":"2024-12-13","close":36.9361},{"date":"2024-12-16","close":36.6411},{"date":"2024-12-17","close":36.4889},{"date":"2024-12-18","close":35.6278},{"date":"2024-12-19","close":35.7895},{"date":"2024-12-20","close":36.3604},{"date":"2024-12-23","close":36.4842},{"date":"2024-12-24","close":36.6856},{"date":"2024-12-26","close":36.5993},{"date":"2024-12-27","close":36.4938},{"date":"2024-12-30","close":36.3403},{"date":"2024-12-31","close":36.3067},{"date":"2025-01-02","close":36.5849},{"date":"2025-01-03","close":36.9734},{"date":"2025-01-06","close":36.5609},{"date":"2025-01-07","close":36.4698},{"date":"2025-01-08","close":36.4602},{"date":"2025-01-10","close":36.2539},{"date":"2025-01-13","close":35.8318},{"date":"2025-01-14","close":36.3019},{"date":"2025-01-15","close":36.8343},{"date":"2025-01-16","close":37.7649},{"date":"2025-01-17","close":37.8177},{"date":"2025-01-21","close":38.3981},{"date":"2025-01-22","close":37.5682},{"date":"2025-01-23","close":37.7457},{"date":"2025-01-24","close":38.1295},{"date":"2025-01-27","close":37.2469},{"date":"2025-01-28","close":36.7336},{"date":"2025-01-29","close":36.8104},{"date":"2025-01-30","close":37.5778},{"date":"2025-01-31","close":37.3572},{"date":"2025-02-03","close":37.5587},{"date":"2025-02-04","close":37.2277},{"date":"2025-02-05","close":37.6018},{"date":"2025-02-06","close":37.5587},{"date":"2025-02-07","close":37.4819},{"date":"2025-02-10","close":37.8896},{"date":"2025-02-11","close":38.0815},{"date":"2025-02-12","close":38.0144},{"date":"2025-02-13","close":38.1007},{"date":"2025-02-14","close":37.9424},{"date":"2025-02-18","close":38.2974},{"date":"2025-02-19","close":38.4988},{"date":"2025-02-20","close":38.494},{"date":"2025-02-21","close":38.5036},{"date":"2025-02-24","close":38.3117},{"date":"2025-02-25","close":38.1199},{"date":"2025-02-26","close":38.2782},{"date":"2025-02-27","close":37.4291},{"date":"2025-02-28","close":38.0},{"date":"2025-03-03","close":38.0527},{"date":"2025-03-04","close":37.4339},{"date":"2025-03-05","close":37.1701},{"date":"2025-03-06","close":36.3978},{"date":"2025-03-07","close":37.0742},{"date":"2025-03-10","close":37.4819},{"date":"2025-03-11","close":37.1317},{"date":"2025-03-12","close":37.0166},{"date":"2025-03-13","close":37.1078},{"date":"2025-03-14","close":37.8321},{"date":"2025-03-17","close":37.9904},{"date":"2025-03-18","close":37.7265},{"date":"2025-03-19","close":37.8657},{"date":"2025-03-20","close":38.0191},{"date":"2025-03-21","close":37.7745},{"date":"2025-03-24","close":37.7624},{"date":"2025-03-25","close":37.1586},{"date":"2025-03-26","close":37.4049},{"date":"2025-03-27","close":37.3953},{"date":"2025-03-28","close":37.6706},{"date":"2025-03-31","close":38.0909},{"date":"2025-04-01","close":38.1875},{"date":"2025-04-02","close":38.3663},{"date":"2025-04-03","close":38.1247},{"date":"2025-04-04","close":36.004},{"date":"2025-04-07","close":35.4533},{"date":"2025-04-08","close":35.3084},{"date":"2025-04-09","close":36.6996},{"date":"2025-04-10","close":36.4243},{"date":"2025-04-11","close":36.8687},{"date":"2025-04-14","close":37.5306},{"date":"2025-04-15","close":37.5257},{"date":"2025-04-16","close":37.1876},{"date":"2025-04-17","close":37.5692},{"date":"2025-04-21","close":36.6803},{"date":"2025-04-22","close":37.6803},{"date":"2025-04-23","close":37.8397},{"date":"2025-04-24","close":37.8977},{"date":"2025-04-25","close":37.7818},{"date":"2025-04-28","close":38.0136},{"date":"2025-04-29","close":38.3083},{"date":"2025-04-30","close":38.1151},{"date":"2025-05-01","close":38.2262},{"date":"2025-05-02","close":38.5257},{"date":"2025-05-05","close":38.4291},{"date":"2025-05-06","close":38.8977},{"date":"2025-05-07","close":39.0088},{"date":"2025-05-08","close":38.6948},{"date":"2025-05-09","close":38.7624},{"date":"2025-05-12","close":38.5305},{"date":"2025-05-13","close":38.4774},{"date":"2025-05-14","close":38.3083},{"date":"2025-05-15","close":39.1247},{"date":"2025-05-16","close":39.6996},{"date":"2025-05-19","close":39.8687},{"date":"2025-05-20","close":39.9846},{"date":"2025-05-21","close":39.2552},{"date":"2025-05-22","close":38.6948},{"date":"2025-05-23","close":39.1585},{"date":"2025-05-27","close":39.4532},{"date":"2025-05-28","close":38.9025},{"date":"2025-05-29","close":39.173},{"date":"2025-05-30","close":39.574},{"date":"2025-06-02","close":39.6996},{"date":"2025-06-03","close":39.8059},{"date":"2025-06-04","close":39.1102},{"date":"2025-06-05","close":39.0474},{"date":"2025-06-06","close":39.2213},{"date":"2025-06-09","close":38.9701},{"date":"2025-06-10","close":39.0619},{"date":"2025-06-11","close":39.0861},{"date":"2025-06-12","close":39.5595},{"date":"2025-06-13","close":39.3324},{"date":"2025-06-16","close":39.1392},{"date":"2025-06-17","close":38.8155},{"date":"2025-06-18","close":38.917},{"date":"2025-06-20","close":39.0233},{"date":"2025-06-23","close":39.518},{"date":"2025-06-24","close":39.6882},{"date":"2025-06-25","close":39.158},{"date":"2025-06-26","close":39.4839},{"date":"2025-06-27","close":39.5618},{"date":"2025-06-30","close":39.7223},{"date":"2025-07-01","close":39.8585},{"date":"2025-07-02","close":39.5131},{"date":"2025-07-03","close":39.8098},{"date":"2025-07-07","close":39.8925},{"date":"2025-07-08","close":39.4693},{"date":"2025-07-09","close":39.839},{"date":"2025-07-10","close":40.1649},{"date":"2025-07-11","close":40.1066},{"date":"2025-07-14","close":40.2671},{"date":"2025-07-15","close":39.8828},{"date":"2025-07-16","close":39.9023},{"date":"2025-07-17","close":40.0676},{"date":"2025-07-18","close":40.7389},{"date":"2025-07-21","close":40.8703},{"date":"2025-07-22","close":41.3713},{"date":"2025-07-23","close":41.06},{"date":"2025-07-24","close":41.0065},{"date":"2025-07-25","close":41.1135},{"date":"2025-07-28","close":40.6757},{"date":"2025-07-29","close":41.1502},{"date":"2025-07-30","close":41.4567},{"date":"2025-07-31","close":41.6805},{"date":"2025-08-01","close":41.7438},{"date":"2025-08-04","close":42.4833},{"date":"2025-08-05","close":42.0308},{"date":"2025-08-06","close":41.6562},{"date":"2025-08-07","close":42.1087},{"date":"2025-08-08","close":41.9287},{"date":"2025-08-11","close":41.7973},{"date":"2025-08-12","close":41.9773},{"date":"2025-08-13","close":42.0698},{"date":"2025-08-14","close":41.7778},{"date":"2025-08-15","close":41.6562},{"date":"2025-08-18","close":41.4762},{"date":"2025-08-19","close":41.88},{"date":"2025-08-20","close":41.9238},{"date":"2025-08-21","close":41.6368},{"date":"2025-08-22","close":41.8606},{"date":"2025-08-25","close":41.3886},{"date":"2025-08-26","close":41.4811},{"date":"2025-08-27","close":41.4908},{"date":"2025-08-28","close":41.1746},{"date":"2025-08-29","close":41.0237},{"date":"2025-09-02","close":40.8875},{"date":"2025-09-03","close":40.7853},{"date":"2025-09-04","close":40.7367},{"date":"2025-09-05","close":40.6102},{"date":"2025-09-08","close":40.1966},{"date":"2025-09-09","close":40.474},{"date":"2025-09-10","close":41.1697},{"date":"2025-09-11","close":41.3886},{"date":"2025-09-12","close":41.5978},{"date":"2025-09-15","close":41.6951},{"date":"2025-09-16","close":40.9362},{"date":"2025-09-17","close":41.0383},{"date":"2025-09-18","close":41.0675},{"date":"2025-09-19","close":41.3302},{"date":"2025-09-22","close":41.7281},{"date":"2025-09-23","close":41.9436},{"date":"2025-09-24","close":42.2424},{"date":"2025-09-25","close":41.8359},{"date":"2025-09-26","close":42.5167},{"date":"2025-09-29","close":42.6391},{"date":"2025-09-30","close":42.7126},{"date":"2025-10-01","close":43.124},{"date":"2025-10-02","close":43.0456},{"date":"2025-10-03","close":43.5452},{"date":"2025-10-06","close":43.9664},{"date":"2025-10-07","close":44.1672},{"date":"2025-10-08","close":44.4708},{"date":"2025-10-09","close":44.3582},{"date":"2025-10-10","close":44.177},{"date":"2025-10-13","close":44.5149},{"date":"2025-10-14","close":44.9116},{"date":"2025-10-15","close":45.4993},{"date":"2025-10-16","close":45.0047},{"date":"2025-10-17","close":44.848},{"date":"2025-10-20","close":44.8333},{"date":"2025-10-21","close":44.3778},{"date":"2025-10-22","close":44.2749},{"date":"2025-10-23","close":44.2406},{"date":"2025-10-24","close":44.7598},{"date":"2025-10-27","close":44.8822},{"date":"2025-10-28","close":44.1427},{"date":"2025-10-29","close":44.128},{"date":"2025-10-30","close":43.9419},{"date":"2025-10-31","close":43.6382},{"date":"2025-11-03","close":43.6627},{"date":"2025-11-04","close":43.506},{"date":"2025-11-05","close":43.5158},{"date":"2025-11-06","close":43.3248},{"date":"2025-11-07","close":43.9272},{"date":"2025-11-10","close":43.9125},{"date":"2025-11-11","close":43.937},{"date":"2025-11-12","close":44.0398},{"date":"2025-11-13","close":43.4325},{"date":"2025-11-14","close":43.4717},{"date":"2025-11-17","close":43.8635},{"date":"2025-11-18","close":43.697},{"date":"2025-11-19","close":43.3297},{"date":"2025-11-20","close":43.1093},{"date":"2025-11-21","close":43.1729},{"date":"2025-11-24","close":43.6627},{"date":"2025-11-25","close":43.4962},{"date":"2025-11-26","close":44.0741},{"date":"2025-11-28","close":44.3876},{"date":"2025-12-01","close":43.3493},{"date":"2025-12-02","close":43.0407},{"date":"2025-12-03","close":42.9036},{"date":"2025-12-04","close":42.8154},{"date":"2025-12-05","close":42.4138},{"date":"2025-12-08","close":41.8457},{"date":"2025-12-09","close":41.8751},{"date":"2025-12-10","close":41.8555},{"date":"2025-12-11","close":42.1591},{"date":"2025-12-12","close":41.9534},{"date":"2025-12-15","close":42.3354},{"date":"2025-12-16","close":42.1591},{"date":"2025-12-17","close":41.8849},{"date":"2025-12-18","close":42.2963},{"date":"2025-12-19","close":41.7575},{"date":"2025-12-22","close":41.9115},{"date":"2025-12-23","close":42.0595},{"date":"2025-12-24","close":42.247},{"date":"2025-12-26","close":42.2174},{"date":"2025-12-29","close":42.2964},{"date":"2025-12-30","close":42.3951},{"date":"2025-12-31","close":42.1286},{"date":"2026-01-02","close":42.6122},{"date":"2026-01-05","close":42.1385},{"date":"2026-01-06","close":42.3457},{"date":"2026-01-07","close":41.3194},{"date":"2026-01-08","close":41.4378},{"date":"2026-01-09","close":41.951},{"date":"2026-01-12","close":42.0201},{"date":"2026-01-13","close":42.2865},{"date":"2026-01-14","close":42.6023},{"date":"2026-01-15","close":43.0365},{"date":"2026-01-16","close":42.8194},{"date":"2026-01-20","close":42.3951},{"date":"2026-01-21","close":42.4543},{"date":"2026-01-22","close":42.1484},{"date":"2026-01-23","close":42.0003},{"date":"2026-01-26","close":42.3063},{"date":"2026-01-27","close":42.8589},{"date":"2026-01-28","close":42.7602},{"date":"2026-01-29","close":42.7602},{"date":"2026-01-30","close":42.6813},{"date":"2026-02-02","close":42.0595},{"date":"2026-02-03","close":42.6714},{"date":"2026-02-04","close":42.5135},{"date":"2026-02-05","close":42.5332},{"date":"2026-02-06","close":42.7799},{"date":"2026-02-09","close":42.9082},{"date":"2026-02-10","close":43.6188},{"date":"2026-02-11","close":44.0036},{"date":"2026-02-12","close":44.655},{"date":"2026-02-13","close":45.8885},{"date":"2026-02-17","close":45.7701},{"date":"2026-02-18","close":45.0102},{"date":"2026-02-19","close":45.5036},{"date":"2026-02-20","close":45.7208},{"date":"2026-02-23","close":46.0662},{"date":"2026-02-24","close":46.5793},{"date":"2026-02-25","close":46.7372},{"date":"2026-02-26","close":46.5596},{"date":"2026-02-27","close":47.1023},{"date":"2026-03-02","close":46.7471},{"date":"2026-03-03","close":46.451},{"date":"2026-03-04","close":46.6484},{"date":"2026-03-05","close":46.2833},{"date":"2026-03-06","close":46.1254},{"date":"2026-03-09","close":46.2339},{"date":"2026-03-10","close":45.9477},{"date":"2026-03-11","close":45.5629},{"date":"2026-03-12","close":45.8885},{"date":"2026-03-13","close":46.3425},{"date":"2026-03-16","close":46.6385},{"date":"2026-03-17","close":46.5102},{"date":"2026-03-18","close":46.1155},{"date":"2026-03-19","close":45.928},{"date":"2026-03-20","close":44.0628},{"date":"2026-03-23","close":44.497},{"date":"2026-03-24","close":44.805},{"date":"2026-03-25","close":44.964},{"date":"2026-03-26","close":45.0435},{"date":"2026-03-27","close":45.3019},{"date":"2026-03-30","close":45.6298},{"date":"2026-03-31","close":45.6},{"date":"2026-04-01","close":45.8186},{"date":"2026-04-02","close":46.0471},{"date":"2026-04-06","close":45.8782},{"date":"2026-04-07","close":45.9776},{"date":"2026-04-08","close":46.4844},{"date":"2026-04-09","close":46.852},{"date":"2026-04-10","close":46.6632},{"date":"2026-04-13","close":46.0968},{"date":"2026-04-14","close":46.1763},{"date":"2026-04-15","close":45.7292},{"date":"2026-04-16","close":46.0571},{"date":"2026-04-17","close":45.8683},{"date":"2026-04-20","close":45.4609},{"date":"2026-04-21","close":44.6659},{"date":"2026-04-22","close":44.5864},{"date":"2026-04-23","close":45.7987},{"date":"2026-04-24","close":45.8882},{"date":"2026-04-27","close":45.8981},{"date":"2026-04-28","close":45.9577},{"date":"2026-04-29","close":45.3913},{"date":"2026-04-30","close":46.5539},{"date":"2026-05-01","close":46.2558},{"date":"2026-05-04","close":46.077},{"date":"2026-05-05","close":46.077},{"date":"2026-05-06","close":45.4211},{"date":"2026-05-07","close":44.8349},{"date":"2026-05-08","close":44.4374},{"date":"2026-05-11","close":44.8547},{"date":"2026-05-12","close":44.9044},{"date":"2026-05-13","close":44.3877},{"date":"2026-05-14","close":44.6162},{"date":"2026-05-15","close":43.5928},{"date":"2026-05-18","close":43.6623},{"date":"2026-05-19","close":44.0598},{"date":"2026-05-20","close":44.2287},{"date":"2026-05-21","close":44.7156},{"date":"2026-05-22","close":45.0634},{"date":"2026-05-26","close":45.0435},{"date":"2026-05-27","close":44.8547},{"date":"2026-05-28","close":44.348},{"date":"2026-05-29","close":44.1393},{"date":"2026-06-01","close":42.8276},{"date":"2026-06-02","close":43.6226},{"date":"2026-06-03","close":43.4338},{"date":"2026-06-04","close":43.6623},{"date":"2026-06-05","close":44.0697},{"date":"2026-06-08","close":43.245},{"date":"2026-06-09","close":43.7021},{"date":"2026-06-10","close":43.7219},{"date":"2026-06-11","close":43.7716},{"date":"2026-06-12","close":44.2486},{"date":"2026-06-15","close":44.4573},{"date":"2026-06-16","close":44.7752},{"date":"2026-06-17","close":44.179},{"date":"2026-06-18","close":44.4771},{"date":"2026-06-22","close":44.72},{"date":"2026-06-23","close":45.07},{"date":"2026-06-24","close":45.54},{"date":"2026-06-25","close":45.85},{"date":"2026-06-26","close":46.2},{"date":"2026-06-29","close":46.02},{"date":"2026-06-30","close":45.34},{"date":"2026-07-01","close":44.77},{"date":"2026-07-02","close":45.76},{"date":"2026-07-06","close":45.3},{"date":"2026-07-07","close":45.7},{"date":"2026-07-08","close":45.36},{"date":"2026-07-09","close":45.13},{"date":"2026-07-10","close":45.41},{"date":"2026-07-13","close":45.72},{"date":"2026-07-14","close":45.69},{"date":"2026-07-15","close":45.22},{"date":"2026-07-16","close":45.47},{"date":"2026-07-17","close":45.17},{"date":"2026-07-20","close":44.94},{"date":"2026-07-21","close":44.92},{"date":"2026-07-22","close":45.93},{"date":"2026-07-23","close":46.19},{"date":"2026-07-24","close":46.29},{"date":"2026-07-27","close":45.68},{"date":"2026-07-28","close":45.52},{"date":"2026-07-29","close":44.91},{"date":"2026-07-30","close":44.66},{"date":"2026-07-31","close":44.35},{"date":"2026-08-03","close":44.36},{"date":"2026-08-04","close":44.11},{"date":"2026-08-05","close":43.66},{"date":"2026-08-06","close":43.38},{"date":"2026-08-07","close":43.61},{"date":"2026-08-10","close":43.13},{"date":"2026-08-11","close":43.63},{"date":"2026-08-12","close":43.84},{"date":"2026-08-13","close":44.04},{"date":"2026-08-14","close":44.31},{"date":"2026-08-17","close":44.18},{"date":"2026-08-18","close":44.02},{"date":"2026-08-19","close":44.02},{"date":"2026-08-20","close":43.77},{"date":"2026-08-21","close":42.77},{"date":"2026-08-24","close":43.22},{"date":"2026-08-25","close":43.31},{"date":"2026-08-26","close":43.51},{"date":"2026-08-27","close":43.18},{"date":"2026-08-28","close":42.73},{"date":"2026-08-31","close":42.23},{"date":"2026-09-01","close":42.56},{"date":"2026-09-02","close":42.67},{"date":"2026-09-03","close":43.03},{"date":"2026-09-04","close":43.08},{"date":"2026-09-08","close":43.45},{"date":"2026-09-09","close":42.94},{"date":"2026-09-10","close":42.52},{"date":"2026-09-11","close":42.39},{"date":"2026-09-14","close":41.82},{"date":"2026-09-15","close":41.32},{"date":"2026-09-16","close":41.32},{"date":"2026-09-17","close":41.69},{"date":"2026-09-18","close":41.1},{"date":"2026-09-21","close":40.66},{"date":"2026-09-22","close":40.53},{"date":"2026-09-23","close":39.75},{"date":"2026-09-24","close":39.36},{"date":"2026-09-25","close":39.51},{"date":"2026-09-28","close":39.25},{"date":"2026-09-29","close":39.71},{"date":"2026-09-30","close":39.44},{"date":"2026-10-01","close":39.68},{"date":"2026-10-02","close":39.83},{"date":"2026-10-05","close":39.97},{"date":"2026-10-06","close":41.16},{"date":"2026-10-07","close":41.15},{"date":"2026-10-08","close":41.07},{"date":"2026-10-09","close":41.41},{"date":"2026-10-12","close":41.63},{"date":"2026-10-13","close":41.87},{"date":"2026-10-14","close":41.72},{"date":"2026-10-15","close":41.65},{"date":"2026-10-16","close":42.21},{"date":"2026-10-19","close":41.36},{"date":"2026-10-20","close":41.88},{"date":"2026-10-21","close":42.0},{"date":"2026-10-22","close":42.86}],"chart_data":[{"date":"2024-10-23","open":38.72,"high":39.08,"low":38.65,"close":39.07,"volume":9822523,"rsi_14":53.7,"sma_20":80.68,"sma_60":77.54,"sma_120":73.96},{"date":"2024-10-24","open":39.07,"high":39.15,"low":38.68,"close":38.82,"volume":6546133,"rsi_14":51.46,"sma_20":80.78,"sma_60":77.69,"sma_120":74.07},{"date":"2024-10-25","open":39.01,"high":39.04,"low":38.21,"close":38.24,"volume":8759470,"rsi_14":55.26,"sma_20":80.78,"sma_60":77.79,"sma_120":74.17},{"date":"2024-10-28","open":38.44,"high":38.73,"low":38.35,"close":38.54,"volume":7311432,"rsi_14":58.03,"sma_20":80.79,"sma_60":77.91,"sma_120":74.26},{"date":"2024-10-29","open":38.11,"high":38.12,"low":37.71,"close":37.72,"volume":13866515,"rsi_14":52.27,"sma_20":80.68,"sma_60":78.02,"sma_120":74.34},{"date":"2024-10-30","open":37.86,"high":37.94,"low":37.56,"close":37.63,"volume":10455300,"rsi_14":52.52,"sma_20":80.56,"sma_60":78.13,"sma_120":74.4},{"date":"2024-10-31","open":37.72,"high":38.3,"low":37.69,"close":38.02,"volume":13757954,"rsi_14":53.1,"sma_20":80.48,"sma_60":78.24,"sma_120":74.47},{"date":"2024-11-01","open":38.01,"high":38.13,"low":37.14,"close":37.17,"volume":15430544,"rsi_14":40.73,"sma_20":80.33,"sma_60":78.32,"sma_120":74.53},{"date":"2024-11-04","open":36.8,"high":36.99,"low":36.53,"close":36.73,"volume":13978073,"rsi_14":35.8,"sma_20":80.21,"sma_60":78.38,"sma_120":74.58},{"date":"2024-11-05","open":36.71,"high":37.28,"low":36.6,"close":37.28,"volume":9508071,"rsi_14":33.36,"sma_20":80.16,"sma_60":78.45,"sma_120":74.63},{"date":"2024-11-06","open":36.8,"high":37.05,"low":36.55,"close":36.89,"volume":16479393,"rsi_14":33.13,"sma_20":80.09,"sma_60":78.51,"sma_120":74.67},{"date":"2024-11-07","open":37.08,"high":37.33,"low":36.76,"close":36.96,"volume":18851568,"rsi_14":31.18,"sma_20":80.05,"sma_60":78.57,"sma_120":74.72},{"date":"2024-11-08","open":37.15,"high":37.75,"low":37.12,"close":37.67,"volume":14428585,"rsi_14":40.19,"sma_20":80.05,"sma_60":78.65,"sma_120":74.77},{"date":"2024-11-11","open":37.67,"high":38.0,"low":37.59,"close":37.77,"volume":13005463,"rsi_14":42.19,"sma_20":80.01,"sma_60":78.74,"sma_120":74.83},{"date":"2024-11-12","open":37.66,"high":37.74,"low":37.16,"close":37.34,"volume":9351622,"rsi_14":35.54,"sma_20":79.9,"sma_60":78.8,"sma_120":74.88},{"date":"2024-11-13","open":37.58,"high":37.6,"low":37.12,"close":37.27,"volume":8205898,"rsi_14":36.68,"sma_20":79.71,"sma_60":78.86,"sma_120":74.95},{"date":"2024-11-14","open":37.32,"high":37.51,"low":37.09,"close":37.15,"volume":8853743,"rsi_14":39.75,"sma_20":79.54,"sma_60":78.9,"sma_120":75.0},{"date":"2024-11-15","open":37.17,"high":37.75,"low":37.1,"close":37.7,"volume":11965798,"rsi_14":42.52,"sma_20":79.4,"sma_60":78.97,"sma_120":75.07},{"date":"2024-11-18","open":37.67,"high":38.13,"low":37.62,"close":38.03,"volume":7331218,"rsi_14":53.08,"sma_20":79.32,"sma_60":79.04,"sma_120":75.14},{"date":"2024-11-19","open":37.89,"high":38.28,"low":37.71,"close":38.27,"volume":5875205,"rsi_14":56.16,"sma_20":79.27,"sma_60":79.12,"sma_120":75.22},{"date":"2024-11-20","open":38.34,"high":38.47,"low":38.1,"close":38.29,"volume":6098430,"rsi_14":52.83,"sma_20":79.19,"sma_60":79.21,"sma_120":75.28},{"date":"2024-11-21","open":38.35,"high":39.01,"low":38.17,"close":38.96,"volume":10882034,"rsi_14":69.03,"sma_20":79.21,"sma_60":79.32,"sma_120":75.37},{"date":"2024-11-22","open":39.08,"high":39.14,"low":38.73,"close":38.75,"volume":7880658,"rsi_14":72.63,"sma_20":79.26,"sma_60":79.41,"sma_120":75.45},{"date":"2024-11-25","open":39.06,"high":39.13,"low":38.53,"close":38.82,"volume":7126923,"rsi_14":69.33,"sma_20":79.29,"sma_60":79.5,"sma_120":75.53},{"date":"2024-11-26","open":38.93,"high":39.46,"low":38.83,"close":39.44,"volume":8687393,"rsi_14":80.16,"sma_20":79.47,"sma_60":79.61,"sma_120":75.63},{"date":"2024-11-27","open":39.56,"high":39.68,"low":39.4,"close":39.44,"volume":8578251,"rsi_14":79.84,"sma_20":79.66,"sma_60":79.71,"sma_120":75.74},{"date":"2024-11-29","open":39.57,"high":39.6,"low":39.37,"close":39.45,"volume":4617278,"rsi_14":75.79,"sma_20":79.81,"sma_60":79.82,"sma_120":75.84},{"date":"2024-12-02","open":39.45,"high":39.46,"low":38.59,"close":38.61,"volume":11042126,"rsi_14":59.91,"sma_20":79.96,"sma_60":79.9,"sma_120":75.93},{"date":"2024-12-03","open":38.84,"high":38.96,"low":38.26,"close":38.27,"volume":9426843,"rsi_14":61.37,"sma_20":80.13,"sma_60":79.97,"sma_120":76.02},{"date":"2024-12-04","open":38.39,"high":38.49,"low":38.12,"close":38.27,"volume":12084964,"rsi_14":62.31,"sma_20":80.23,"sma_60":80.02,"sma_120":76.11},{"date":"2024-12-05","open":38.31,"high":38.6,"low":38.21,"close":38.39,"volume":7113044,"rsi_14":65.41,"sma_20":80.39,"sma_60":80.08,"sma_120":76.2},{"date":"2024-12-06","open":38.41,"high":38.5,"low":37.84,"close":37.91,"volume":7114327,"rsi_14":52.65,"sma_20":80.49,"sma_60":80.12,"sma_120":76.28},{"date":"2024-12-09","open":37.91,"high":37.96,"low":37.41,"close":37.44,"volume":10526887,"rsi_14":42.74,"sma_20":80.46,"sma_60":80.12,"sma_120":76.36},{"date":"2024-12-10","open":37.37,"high":37.37,"low":36.86,"close":37.16,"volume":10159489,"rsi_14":36.56,"sma_20":80.4,"sma_60":80.1,"sma_120":76.43},{"date":"2024-12-11","open":37.26,"high":37.29,"low":36.86,"close":36.93,"volume":7379763,"rsi_14":34.32,"sma_20":80.35,"sma_60":80.08,"sma_120":76.5},{"date":"2024-12-12","open":37.11,"high":37.22,"low":36.88,"close":36.91,"volume":7712456,"rsi_14":22.29,"sma_20":80.32,"sma_60":80.07,"sma_120":76.57},{"date":"2024-12-13","open":36.96,"high":37.13,"low":36.87,"close":36.94,"volume":6904341,"rsi_14":24.15,"sma_20":80.29,"sma_60":80.06,"sma_120":76.64},{"date":"2024-12-16","open":36.97,"high":37.06,"low":36.63,"close":36.64,"volume":8060464,"rsi_14":20.79,"sma_20":80.18,"sma_60":80.01,"sma_120":76.71},{"date":"2024-12-17","open":36.41,"high":36.64,"low":36.34,"close":36.49,"volume":7938583,"rsi_14":4.81,"sma_20":80.02,"sma_60":79.95,"sma_120":76.77},{"date":"2024-12-18","open":36.47,"high":36.52,"low":35.6,"close":35.63,"volume":14905884,"rsi_14":3.81,"sma_20":79.74,"sma_60":79.87,"sma_120":76.83},{"date":"2024-12-19","open":35.66,"high":36.19,"low":35.65,"close":35.79,"volume":13539746,"rsi_14":7.13,"sma_20":79.48,"sma_60":79.78,"sma_120":76.89},{"date":"2024-12-20","open":35.58,"high":36.44,"low":35.54,"close":36.36,"volume":12594342,"rsi_14":21.9,"sma_20":79.21,"sma_60":79.73,"sma_120":76.96},{"date":"2024-12-23","open":36.27,"high":36.51,"low":35.91,"close":36.48,"volume":10057203,"rsi_14":22.8,"sma_20":78.94,"sma_60":79.66,"sma_120":77.02},{"date":"2024-12-24","open":36.48,"high":36.7,"low":36.37,"close":36.69,"volume":4505133,"rsi_14":26.65,"sma_20":78.68,"sma_60":79.59,"sma_120":77.09},{"date":"2024-12-26","open":36.53,"high":36.7,"low":36.45,"close":36.6,"volume":5057066,"rsi_14":23.9,"sma_20":78.35,"sma_60":79.5,"sma_120":77.15},{"date":"2024-12-27","open":36.41,"high":36.6,"low":36.26,"close":36.49,"volume":6902655,"rsi_14":26.34,"sma_20":78.01,"sma_60":79.41,"sma_120":77.21},{"date":"2024-12-30","open":36.33,"high":36.43,"low":36.01,"close":36.34,"volume":8435097,"rsi_14":28.92,"sma_20":77.65,"sma_60":79.32,"sma_120":77.27},{"date":"2024-12-31","open":36.41,"high":36.52,"low":36.13,"close":36.31,"volume":6302743,"rsi_14":31.16,"sma_20":77.38,"sma_60":79.22,"sma_120":77.31},{"date":"2025-01-02","open":36.57,"high":36.77,"low":36.32,"close":36.58,"volume":12052443,"rsi_14":39.6,"sma_20":77.17,"sma_60":79.17,"sma_120":77.35},{"date":"2025-01-03","open":36.8,"high":37.17,"low":36.64,"close":36.97,"volume":8883928,"rsi_14":46.51,"sma_20":77.0,"sma_60":79.13,"sma_120":77.41},{"date":"2025-01-06","open":36.97,"high":37.0,"low":36.44,"close":36.56,"volume":12811893,"rsi_14":41.26,"sma_20":76.78,"sma_60":79.09,"sma_120":77.46},{"date":"2025-01-07","open":36.69,"high":36.84,"low":36.38,"close":36.47,"volume":11428233,"rsi_14":43.56,"sma_20":76.6,"sma_60":79.04,"sma_120":77.51},{"date":"2025-01-08","open":36.41,"high":36.5,"low":35.86,"close":36.46,"volume":13422947,"rsi_14":45.33,"sma_20":76.46,"sma_60":78.99,"sma_120":77.56},{"date":"2025-01-10","open":36.58,"high":36.86,"low":36.08,"close":36.25,"volume":15608475,"rsi_14":55.74,"sma_20":76.33,"sma_60":78.91,"sma_120":77.61},{"date":"2025-01-13","open":36.22,"high":36.25,"low":35.45,"close":35.83,"volume":12445821,"rsi_14":45.95,"sma_20":76.19,"sma_60":78.81,"sma_120":77.64},{"date":"2025-01-14","open":35.97,"high":36.41,"low":35.88,"close":36.3,"volume":9837592,"rsi_14":44.08,"sma_20":76.09,"sma_60":78.71,"sma_120":77.69},{"date":"2025-01-15","open":36.94,"high":37.2,"low":36.79,"close":36.83,"volume":10680304,"rsi_14":55.16,"sma_20":76.05,"sma_60":78.63,"sma_120":77.73},{"date":"2025-01-16","open":36.82,"high":37.78,"low":36.8,"close":37.76,"volume":15207533,"rsi_14":63.1,"sma_20":76.14,"sma_60":78.57,"sma_120":77.8},{"date":"2025-01-17","open":37.74,"high":37.99,"low":37.62,"close":37.82,"volume":7334541,"rsi_14":64.91,"sma_20":76.24,"sma_60":78.53,"sma_120":77.87},{"date":"2025-01-21","open":38.24,"high":38.59,"low":38.15,"close":38.4,"volume":10816681,"rsi_14":70.87,"sma_20":76.5,"sma_60":78.51,"sma_120":77.94},{"date":"2025-01-22","open":38.5,"high":38.5,"low":37.55,"close":37.57,"volume":11822425,"rsi_14":61.72,"sma_20":76.65,"sma_60":78.44,"sma_120":77.99},{"date":"2025-01-23","open":37.71,"high":38.02,"low":37.64,"close":37.75,"volume":10792597,"rsi_14":63.37,"sma_20":76.77,"sma_60":78.39,"sma_120":78.04},{"date":"2025-01-24","open":37.69,"high":38.24,"low":37.61,"close":38.13,"volume":8385099,"rsi_14":64.07,"sma_20":76.94,"sma_60":78.38,"sma_120":78.09},{"date":"2025-01-27","open":37.36,"high":37.46,"low":36.37,"close":37.25,"volume":21224078,"rsi_14":52.29,"sma_20":77.0,"sma_60":78.32,"sma_120":78.11},{"date":"2025-01-28","open":37.23,"high":37.23,"low":36.41,"close":36.73,"volume":14270475,"rsi_14":51.42,"sma_20":77.01,"sma_60":78.28,"sma_120":78.15},{"date":"2025-01-29","open":36.72,"high":37.23,"low":36.69,"close":36.81,"volume":9565457,"rsi_14":52.81,"sma_20":77.05,"sma_60":78.24,"sma_120":78.18},{"date":"2025-01-30","open":37.24,"high":37.64,"low":37.2,"close":37.58,"volume":9356339,"rsi_14":58.19,"sma_20":77.17,"sma_60":78.21,"sma_120":78.22},{"date":"2025-01-31","open":37.61,"high":37.64,"low":37.27,"close":37.36,"volume":9835376,"rsi_14":58.06,"sma_20":77.28,"sma_60":78.21,"sma_120":78.26},{"date":"2025-02-03","open":36.86,"high":37.7,"low":36.81,"close":37.56,"volume":14059484,"rsi_14":63.04,"sma_20":77.39,"sma_60":78.23,"sma_120":78.3},{"date":"2025-02-04","open":37.34,"high":37.4,"low":36.85,"close":37.23,"volume":10249173,"rsi_14":57.14,"sma_20":77.41,"sma_60":78.21,"sma_120":78.33},{"date":"2025-02-05","open":37.6,"high":37.86,"low":37.29,"close":37.6,"volume":7996492,"rsi_14":56.07,"sma_20":77.52,"sma_60":78.23,"sma_120":78.37},{"date":"2025-02-06","open":37.76,"high":37.76,"low":37.29,"close":37.56,"volume":6410448,"rsi_14":48.1,"sma_20":77.63,"sma_60":78.24,"sma_120":78.4},{"date":"2025-02-07","open":37.55,"high":37.82,"low":37.44,"close":37.48,"volume":7165378,"rsi_14":46.92,"sma_20":77.74,"sma_60":78.22,"sma_120":78.44},{"date":"2025-02-10","open":37.59,"high":37.9,"low":37.38,"close":37.89,"volume":5332216,"rsi_14":45.19,"sma_20":77.91,"sma_60":78.21,"sma_120":78.48},{"date":"2025-02-11","open":37.74,"high":38.1,"low":37.42,"close":38.08,"volume":5418113,"rsi_14":55.52,"sma_20":78.15,"sma_60":78.23,"sma_120":78.51},{"date":"2025-02-12","open":37.59,"high":38.11,"low":37.42,"close":38.01,"volume":7444465,"rsi_14":52.96,"sma_20":78.32,"sma_60":78.24,"sma_120":78.55},{"date":"2025-02-13","open":38.09,"high":38.18,"low":37.87,"close":38.1,"volume":8510352,"rsi_14":49.66,"sma_20":78.46,"sma_60":78.27,"sma_120":78.58},{"date":"2025-02-14","open":38.08,"high":38.39,"low":37.92,"close":37.94,"volume":6986147,"rsi_14":59.89,"sma_20":78.47,"sma_60":78.26,"sma_120":78.62},{"date":"2025-02-18","open":38.1,"high":38.36,"low":37.97,"close":38.3,"volume":7754933,"rsi_14":73.29,"sma_20":78.52,"sma_60":78.26,"sma_120":78.65},{"date":"2025-02-19","open":38.25,"high":38.61,"low":38.22,"close":38.5,"volume":6256979,"rsi_14":74.24,"sma_20":78.53,"sma_60":78.26,"sma_120":78.69},{"date":"2025-02-20","open":38.37,"high":38.59,"low":38.03,"close":38.49,"volume":8695668,"rsi_14":66.84,"sma_20":78.63,"sma_60":78.26,"sma_120":78.73},{"date":"2025-02-21","open":38.5,"high":38.63,"low":38.32,"close":38.5,"volume":7773743,"rsi_14":72.85,"sma_20":78.71,"sma_60":78.23,"sma_120":78.77},{"date":"2025-02-24","open":38.61,"high":38.62,"low":38.14,"close":38.31,"volume":7486963,"rsi_14":65.07,"sma_20":78.73,"sma_60":78.2,"sma_120":78.81},{"date":"2025-02-25","open":38.09,"high":38.2,"low":37.57,"close":38.12,"volume":10918954,"rsi_14":68.9,"sma_20":78.82,"sma_60":78.17,"sma_120":78.83},{"date":"2025-02-26","open":38.19,"high":38.61,"low":38.07,"close":38.28,"volume":7710965,"rsi_14":65.77,"sma_20":78.98,"sma_60":78.11,"sma_120":78.86},{"date":"2025-02-27","open":38.17,"high":38.26,"low":37.39,"close":37.43,"volume":12537642,"rsi_14":47.8,"sma_20":79.05,"sma_60":78.03,"sma_120":78.87},{"date":"2025-02-28","open":37.67,"high":38.01,"low":37.47,"close":38.0,"volume":10884991,"rsi_14":57.52,"sma_20":79.09,"sma_60":77.97,"sma_120":78.89},{"date":"2025-03-03","open":37.96,"high":38.17,"low":37.8,"close":38.05,"volume":9638155,"rsi_14":52.64,"sma_20":79.16,"sma_60":77.94,"sma_120":78.92},{"date":"2025-03-04","open":38.05,"high":38.25,"low":37.38,"close":37.43,"volume":11280922,"rsi_14":40.79,"sma_20":79.15,"sma_60":77.9,"sma_120":78.93},{"date":"2025-03-05","open":37.18,"high":37.43,"low":36.87,"close":37.17,"volume":10333353,"rsi_14":38.63,"sma_20":79.14,"sma_60":77.85,"sma_120":78.94},{"date":"2025-03-06","open":36.88,"high":36.92,"low":36.29,"close":36.4,"volume":12702945,"rsi_14":30.64,"sma_20":79.02,"sma_60":77.77,"sma_120":78.93},{"date":"2025-03-07","open":36.48,"high":37.24,"low":36.37,"close":37.07,"volume":11617219,"rsi_14":41.17,"sma_20":78.97,"sma_60":77.73,"sma_120":78.93},{"date":"2025-03-10","open":36.94,"high":37.59,"low":36.94,"close":37.48,"volume":18641156,"rsi_14":41.8,"sma_20":78.97,"sma_60":77.72,"sma_120":78.92},{"date":"2025-03-11","open":37.46,"high":37.61,"low":36.94,"close":37.13,"volume":16320185,"rsi_14":36.64,"sma_20":78.89,"sma_60":77.71,"sma_120":78.91},{"date":"2025-03-12","open":37.13,"high":37.34,"low":36.79,"close":37.02,"volume":8716191,"rsi_14":35.87,"sma_20":78.78,"sma_60":77.7,"sma_120":78.89},{"date":"2025-03-13","open":37.14,"high":37.26,"low":36.87,"close":37.11,"volume":8400896,"rsi_14":36.86,"sma_20":78.68,"sma_60":77.7,"sma_120":78.88},{"date":"2025-03-14","open":37.22,"high":37.88,"low":37.08,"close":37.83,"volume":9134951,"rsi_14":45.89,"sma_20":78.65,"sma_60":77.72,"sma_120":78.89},{"date":"2025-03-17","open":37.82,"high":38.21,"low":37.64,"close":37.99,"volume":9645216,"rsi_14":48.89,"sma_20":78.66,"sma_60":77.76,"sma_120":78.88},{"date":"2025-03-18","open":37.76,"high":37.83,"low":37.48,"close":37.73,"volume":9642761,"rsi_14":45.34,"sma_20":78.6,"sma_60":77.79,"sma_120":78.87},{"date":"2025-03-19","open":37.75,"high":37.92,"low":37.61,"close":37.87,"volume":8081767,"rsi_14":54.19,"sma_20":78.53,"sma_60":77.86,"sma_120":78.86},{"date":"2025-03-20","open":37.87,"high":38.08,"low":37.79,"close":38.02,"volume":8207572,"rsi_14":50.2,"sma_20":78.48,"sma_60":77.92,"sma_120":78.85},{"date":"2025-03-21","open":37.87,"high":38.05,"low":37.54,"close":37.77,"volume":7813884,"rsi_14":47.21,"sma_20":78.41,"sma_60":77.96,"sma_120":78.85},{"date":"2025-03-24","open":37.92,"high":38.22,"low":37.73,"close":37.76,"volume":6998419,"rsi_14":50.67,"sma_20":78.32,"sma_60":78.0,"sma_120":78.83},{"date":"2025-03-25","open":37.72,"high":37.73,"low":36.98,"close":37.16,"volume":11197980,"rsi_14":47.25,"sma_20":78.2,"sma_60":78.0,"sma_120":78.8},{"date":"2025-03-26","open":37.16,"high":37.49,"low":37.16,"close":37.4,"volume":7582321,"rsi_14":58.36,"sma_20":78.08,"sma_60":78.02,"sma_120":78.76},{"date":"2025-03-27","open":37.37,"high":37.7,"low":37.28,"close":37.4,"volume":6985925,"rsi_14":50.76,"sma_20":78.05,"sma_60":78.05,"sma_120":78.73},{"date":"2025-03-28","open":37.62,"high":37.9,"low":37.55,"close":37.67,"volume":9539289,"rsi_14":48.95,"sma_20":77.98,"sma_60":78.08,"sma_120":78.7},{"date":"2025-03-31","open":37.73,"high":38.24,"low":37.72,"close":38.09,"volume":10734966,"rsi_14":59.3,"sma_20":77.96,"sma_60":78.14,"sma_120":78.68},{"date":"2025-04-01","open":38.07,"high":38.3,"low":37.82,"close":38.19,"volume":9042354,"rsi_14":62.21,"sma_20":78.01,"sma_60":78.18,"sma_120":78.68},{"date":"2025-04-02","open":38.16,"high":38.45,"low":37.97,"close":38.37,"volume":6475586,"rsi_14":63.07,"sma_20":78.11,"sma_60":78.22,"sma_120":78.68},{"date":"2025-04-03","open":38.32,"high":38.75,"low":38.08,"close":38.12,"volume":19325082,"rsi_14":50.36,"sma_20":78.26,"sma_60":78.27,"sma_120":78.68},{"date":"2025-04-04","open":38.3,"high":38.3,"low":35.77,"close":36.0,"volume":33082711,"rsi_14":28.64,"sma_20":78.12,"sma_60":78.24,"sma_120":78.64},{"date":"2025-04-07","open":35.45,"high":36.54,"low":34.67,"close":35.45,"volume":36581472,"rsi_14":27.17,"sma_20":77.88,"sma_60":78.2,"sma_120":78.59},{"date":"2025-04-08","open":36.09,"high":36.34,"low":34.9,"close":35.31,"volume":19800249,"rsi_14":24.63,"sma_20":77.67,"sma_60":78.16,"sma_120":78.53},{"date":"2025-04-09","open":35.0,"high":36.79,"low":34.31,"close":36.7,"volume":35027447,"rsi_14":38.33,"sma_20":77.61,"sma_60":78.18,"sma_120":78.5},{"date":"2025-04-10","open":36.42,"high":36.85,"low":35.67,"close":36.42,"volume":22083878,"rsi_14":38.16,"sma_20":77.51,"sma_60":78.17,"sma_120":78.44},{"date":"2025-04-11","open":36.4,"high":37.0,"low":35.96,"close":36.87,"volume":14420013,"rsi_14":43.62,"sma_20":77.38,"sma_60":78.16,"sma_120":78.4},{"date":"2025-04-14","open":37.16,"high":37.65,"low":36.94,"close":37.53,"volume":9707782,"rsi_14":52.64,"sma_20":77.31,"sma_60":78.15,"sma_120":78.36},{"date":"2025-04-15","open":37.61,"high":37.86,"low":37.48,"close":37.53,"volume":7628580,"rsi_14":50.89,"sma_20":77.26,"sma_60":78.13,"sma_120":78.33},{"date":"2025-04-16","open":37.62,"high":37.76,"low":37.06,"close":37.19,"volume":8750379,"rsi_14":48.55,"sma_20":77.16,"sma_60":78.08,"sma_120":78.29},{"date":"2025-04-17","open":37.33,"high":38.04,"low":37.33,"close":37.57,"volume":9464374,"rsi_14":49.3,"sma_20":77.09,"sma_60":78.07,"sma_120":78.25},{"date":"2025-04-21","open":37.4,"high":37.44,"low":36.25,"close":36.68,"volume":10390015,"rsi_14":40.86,"sma_20":76.95,"sma_60":78.02,"sma_120":78.21},{"date":"2025-04-22","open":37.07,"high":37.76,"low":37.04,"close":37.68,"volume":10850394,"rsi_14":47.06,"sma_20":76.94,"sma_60":78.0,"sma_120":78.19},{"date":"2025-04-23","open":38.05,"high":38.26,"low":37.5,"close":37.84,"volume":13951919,"rsi_14":46.94,"sma_20":77.01,"sma_60":78.01,"sma_120":78.17},{"date":"2025-04-24","open":37.81,"high":38.07,"low":37.54,"close":37.9,"volume":8414041,"rsi_14":48.65,"sma_20":77.06,"sma_60":78.04,"sma_120":78.16},{"date":"2025-04-25","open":37.93,"high":37.96,"low":37.61,"close":37.78,"volume":7037677,"rsi_14":63.86,"sma_20":77.1,"sma_60":78.06,"sma_120":78.15},{"date":"2025-04-28","open":37.8,"high":38.09,"low":37.54,"close":38.01,"volume":5542415,"rsi_14":71.0,"sma_20":77.13,"sma_60":78.07,"sma_120":78.14},{"date":"2025-04-29","open":37.96,"high":38.37,"low":37.8,"close":38.31,"volume":6584036,"rsi_14":74.01,"sma_20":77.16,"sma_60":78.09,"sma_120":78.15},{"date":"2025-04-30","open":38.16,"high":38.25,"low":37.46,"close":38.12,"volume":9038576,"rsi_14":64.02,"sma_20":77.15,"sma_60":78.1,"sma_120":78.16},{"date":"2025-05-01","open":38.35,"high":38.71,"low":38.1,"close":38.23,"volume":8983537,"rsi_14":68.45,"sma_20":77.13,"sma_60":78.13,"sma_120":78.17},{"date":"2025-05-02","open":38.37,"high":38.64,"low":38.16,"close":38.53,"volume":8037104,"rsi_14":67.48,"sma_20":77.18,"sma_60":78.15,"sma_120":78.19},{"date":"2025-05-05","open":38.4,"high":38.55,"low":38.05,"close":38.43,"volume":7447992,"rsi_14":60.76,"sma_20":77.43,"sma_60":78.17,"sma_120":78.2},{"date":"2025-05-06","open":38.43,"high":39.17,"low":38.4,"close":38.9,"volume":10317468,"rsi_14":64.79,"sma_20":77.78,"sma_60":78.21,"sma_120":78.22},{"date":"2025-05-07","open":38.83,"high":39.24,"low":38.69,"close":39.01,"volume":9788349,"rsi_14":70.65,"sma_20":78.17,"sma_60":78.24,"sma_120":78.23},{"date":"2025-05-08","open":39.03,"high":39.12,"low":38.64,"close":38.69,"volume":11219314,"rsi_14":62.96,"sma_20":78.37,"sma_60":78.25,"sma_120":78.24},{"date":"2025-05-09","open":38.8,"high":38.81,"low":38.51,"close":38.76,"volume":8710180,"rsi_14":79.56,"sma_20":78.61,"sma_60":78.27,"sma_120":78.26},{"date":"2025-05-12","open":38.94,"high":39.04,"low":38.36,"close":38.53,"volume":13730121,"rsi_14":65.44,"sma_20":78.79,"sma_60":78.27,"sma_120":78.27},{"date":"2025-05-13","open":38.47,"high":38.78,"low":38.26,"close":38.48,"volume":12031821,"rsi_14":62.04,"sma_20":78.88,"sma_60":78.28,"sma_120":78.27},{"date":"2025-05-14","open":38.4,"high":38.41,"low":37.73,"close":38.31,"volume":11456411,"rsi_14":57.44,"sma_20":78.97,"sma_60":78.27,"sma_120":78.27},{"date":"2025-05-15","open":38.46,"high":39.23,"low":38.44,"close":39.12,"volume":13315011,"rsi_14":69.41,"sma_20":79.17,"sma_60":78.29,"sma_120":78.27},{"date":"2025-05-16","open":39.18,"high":39.71,"low":39.09,"close":39.7,"volume":10038516,"rsi_14":72.17,"sma_20":79.39,"sma_60":78.32,"sma_120":78.29},{"date":"2025-05-19","open":39.37,"high":39.89,"low":39.36,"close":39.87,"volume":8153227,"rsi_14":71.22,"sma_20":79.72,"sma_60":78.36,"sma_120":78.29},{"date":"2025-05-20","open":39.81,"high":40.12,"low":39.81,"close":39.98,"volume":9037689,"rsi_14":75.97,"sma_20":79.96,"sma_60":78.41,"sma_120":78.3},{"date":"2025-05-21","open":39.85,"high":39.93,"low":39.18,"close":39.26,"volume":11352423,"rsi_14":62.2,"sma_20":80.1,"sma_60":78.43,"sma_120":78.3},{"date":"2025-05-22","open":38.92,"high":38.92,"low":38.24,"close":38.69,"volume":15318835,"rsi_14":51.89,"sma_20":80.18,"sma_60":78.44,"sma_120":78.28},{"date":"2025-05-23","open":38.96,"high":39.19,"low":38.5,"close":39.16,"volume":10865401,"rsi_14":57.53,"sma_20":80.33,"sma_60":78.49,"sma_120":78.26},{"date":"2025-05-27","open":39.46,"high":39.55,"low":39.15,"close":39.45,"volume":9247351,"rsi_14":55.95,"sma_20":80.48,"sma_60":78.53,"sma_120":78.25},{"date":"2025-05-28","open":39.43,"high":39.45,"low":38.73,"close":38.9,"volume":10477298,"rsi_14":48.96,"sma_20":80.54,"sma_60":78.55,"sma_120":78.25},{"date":"2025-05-29","open":38.92,"high":39.24,"low":38.75,"close":39.17,"volume":10434209,"rsi_14":54.72,"sma_20":80.65,"sma_60":78.6,"sma_120":78.25},{"date":"2025-05-30","open":39.1,"high":39.64,"low":39.02,"close":39.57,"volume":10340249,"rsi_14":57.51,"sma_20":80.79,"sma_60":78.68,"sma_120":78.26},{"date":"2025-06-02","open":39.4,"high":39.75,"low":39.25,"close":39.7,"volume":13399772,"rsi_14":61.04,"sma_20":80.91,"sma_60":78.78,"sma_120":78.28},{"date":"2025-06-03","open":40.18,"high":40.18,"low":39.49,"close":39.81,"volume":14273989,"rsi_14":62.42,"sma_20":81.05,"sma_60":78.87,"sma_120":78.3},{"date":"2025-06-04","open":39.74,"high":39.74,"low":39.11,"close":39.11,"volume":16501174,"rsi_14":56.83,"sma_20":81.07,"sma_60":78.91,"sma_120":78.32},{"date":"2025-06-05","open":39.22,"high":39.22,"low":38.97,"close":39.05,"volume":10587534,"rsi_14":49.25,"sma_20":81.08,"sma_60":78.97,"sma_120":78.34},{"date":"2025-06-06","open":39.25,"high":39.29,"low":38.89,"close":39.22,"volume":10633697,"rsi_14":44.93,"sma_20":81.13,"sma_60":79.04,"sma_120":78.37},{"date":"2025-06-09","open":39.15,"high":39.3,"low":38.9,"close":38.97,"volume":12433632,"rsi_14":40.64,"sma_20":81.15,"sma_60":79.09,"sma_120":78.4},{"date":"2025-06-10","open":39.07,"high":39.15,"low":38.77,"close":39.06,"volume":14026418,"rsi_14":40.34,"sma_20":81.21,"sma_60":79.13,"sma_120":78.42},{"date":"2025-06-11","open":39.18,"high":39.23,"low":38.96,"close":39.09,"volume":10697516,"rsi_14":47.92,"sma_20":81.27,"sma_60":79.15,"sma_120":78.46},{"date":"2025-06-12","open":39.11,"high":39.58,"low":39.09,"close":39.56,"volume":9784745,"rsi_14":60.85,"sma_20":81.4,"sma_60":79.21,"sma_120":78.5},{"date":"2025-06-13","open":39.5,"high":39.57,"low":39.22,"close":39.33,"volume":12663058,"rsi_14":52.32,"sma_20":81.42,"sma_60":79.25,"sma_120":78.55},{"date":"2025-06-16","open":39.53,"high":39.74,"low":38.95,"close":39.14,"volume":13633300,"rsi_14":45.7,"sma_20":81.36,"sma_60":79.28,"sma_120":78.6},{"date":"2025-06-17","open":39.08,"high":39.18,"low":38.54,"close":38.82,"volume":14168085,"rsi_14":48.73,"sma_20":81.25,"sma_60":79.31,"sma_120":78.63},{"date":"2025-06-18","open":38.91,"high":39.11,"low":38.71,"close":38.92,"volume":11161969,"rsi_14":46.06,"sma_20":81.14,"sma_60":79.35,"sma_120":78.67},{"date":"2025-06-20","open":39.0,"high":39.34,"low":38.97,"close":39.02,"volume":15844312,"rsi_14":40.69,"sma_20":81.12,"sma_60":79.41,"sma_120":78.71},{"date":"2025-06-23","open":39.23,"high":39.58,"low":39.14,"close":39.52,"volume":12786518,"rsi_14":42.56,"sma_20":81.18,"sma_60":79.47,"sma_120":78.75},{"date":"2025-06-24","open":39.56,"high":39.8,"low":39.49,"close":39.69,"volume":10195111,"rsi_14":43.72,"sma_20":81.2,"sma_60":79.54,"sma_120":78.79},{"date":"2025-06-25","open":39.6,"high":39.6,"low":39.09,"close":39.16,"volume":13385920,"rsi_14":46.23,"sma_20":81.14,"sma_60":79.58,"sma_120":78.83},{"date":"2025-06-26","open":39.23,"high":39.5,"low":39.16,"close":39.48,"volume":9373380,"rsi_14":52.56,"sma_20":81.18,"sma_60":79.62,"sma_120":78.88},{"date":"2025-06-27","open":39.59,"high":39.88,"low":39.44,"close":39.56,"volume":12653861,"rsi_14":51.09,"sma_20":81.19,"sma_60":79.66,"sma_120":78.92},{"date":"2025-06-30","open":39.37,"high":39.76,"low":39.25,"close":39.72,"volume":11009046,"rsi_14":57.92,"sma_20":81.18,"sma_60":79.7,"sma_120":78.96},{"date":"2025-07-01","open":39.71,"high":39.89,"low":39.25,"close":39.86,"volume":19845457,"rsi_14":58.52,"sma_20":81.16,"sma_60":79.75,"sma_120":79.01},{"date":"2025-07-02","open":39.71,"high":39.89,"low":39.32,"close":39.51,"volume":10945497,"rsi_14":52.29,"sma_20":81.11,"sma_60":79.86,"sma_120":79.05},{"date":"2025-07-03","open":39.53,"high":39.97,"low":39.46,"close":39.81,"volume":7450061,"rsi_14":49.62,"sma_20":81.15,"sma_60":80.0,"sma_120":79.1},{"date":"2025-07-07","open":39.72,"high":39.92,"low":39.64,"close":39.89,"volume":10107823,"rsi_14":54.66,"sma_20":81.21,"sma_60":80.15,"sma_120":79.15},{"date":"2025-07-08","open":39.62,"high":39.62,"low":39.08,"close":39.47,"volume":22145063,"rsi_14":50.88,"sma_20":81.21,"sma_60":80.24,"sma_120":79.21},{"date":"2025-07-09","open":39.62,"high":39.92,"low":39.35,"close":39.84,"volume":20115517,"rsi_14":61.25,"sma_20":81.27,"sma_60":80.34,"sma_120":79.26},{"date":"2025-07-10","open":39.7,"high":40.24,"low":39.58,"close":40.16,"volume":14538721,"rsi_14":63.67,"sma_20":81.35,"sma_60":80.45,"sma_120":79.31},{"date":"2025-07-11","open":39.84,"high":40.26,"low":39.73,"close":40.11,"volume":11099908,"rsi_14":61.52,"sma_20":81.43,"sma_60":80.53,"sma_120":79.34},{"date":"2025-07-14","open":40.08,"high":40.4,"low":39.86,"close":40.27,"volume":11941740,"rsi_14":60.81,"sma_20":81.47,"sma_60":80.61,"sma_120":79.37},{"date":"2025-07-15","open":40.26,"high":40.26,"low":39.68,"close":39.88,"volume":13126496,"rsi_14":52.65,"sma_20":81.5,"sma_60":80.7,"sma_120":79.39},{"date":"2025-07-16","open":39.91,"high":40.06,"low":39.59,"close":39.9,"volume":11312679,"rsi_14":61.75,"sma_20":81.55,"sma_60":80.77,"sma_120":79.42},{"date":"2025-07-17","open":39.88,"high":40.19,"low":39.81,"close":40.07,"volume":9878691,"rsi_14":59.71,"sma_20":81.65,"sma_60":80.87,"sma_120":79.45},{"date":"2025-07-18","open":40.2,"high":40.88,"low":40.15,"close":40.74,"volume":14313673,"rsi_14":66.35,"sma_20":81.81,"sma_60":80.97,"sma_120":79.48},{"date":"2025-07-21","open":40.84,"high":41.12,"low":40.71,"close":40.87,"volume":9948036,"rsi_14":66.08,"sma_20":81.98,"sma_60":81.07,"sma_120":79.54},{"date":"2025-07-22","open":41.02,"high":41.4,"low":40.91,"close":41.37,"volume":11759144,"rsi_14":69.22,"sma_20":82.17,"sma_60":81.18,"sma_120":79.61},{"date":"2025-07-23","open":41.74,"high":41.84,"low":40.89,"close":41.06,"volume":20166514,"rsi_14":69.83,"sma_20":82.31,"sma_60":81.28,"sma_120":79.67},{"date":"2025-07-24","open":41.11,"high":41.2,"low":40.9,"close":41.01,"volume":11069070,"rsi_14":66.36,"sma_20":82.5,"sma_60":81.37,"sma_120":79.72},{"date":"2025-07-25","open":41.07,"high":41.15,"low":40.91,"close":41.11,"volume":8160240,"rsi_14":66.58,"sma_20":82.66,"sma_60":81.46,"sma_120":79.78},{"date":"2025-07-28","open":41.11,"high":41.12,"low":40.57,"close":40.68,"volume":11206754,"rsi_14":66.32,"sma_20":82.78,"sma_60":81.54,"sma_120":79.82},{"date":"2025-07-29","open":40.84,"high":41.17,"low":40.75,"close":41.15,"volume":9198065,"rsi_14":67.18,"sma_20":82.92,"sma_60":81.63,"sma_120":79.88},{"date":"2025-07-30","open":41.27,"high":41.83,"low":41.23,"close":41.46,"volume":13712503,"rsi_14":67.01,"sma_20":83.09,"sma_60":81.72,"sma_120":79.94},{"date":"2025-07-31","open":41.33,"high":41.74,"low":41.3,"close":41.68,"volume":15089758,"rsi_14":69.88,"sma_20":83.31,"sma_60":81.82,"sma_120":80.0},{"date":"2025-08-01","open":41.63,"high":41.97,"low":41.31,"close":41.74,"volume":17926030,"rsi_14":69.11,"sma_20":83.51,"sma_60":81.91,"sma_120":80.06},{"date":"2025-08-04","open":41.95,"high":42.6,"low":41.86,"close":42.48,"volume":12865383,"rsi_14":80.88,"sma_20":83.77,"sma_60":82.02,"sma_120":80.13},{"date":"2025-08-05","open":42.5,"high":42.65,"low":41.9,"close":42.03,"volume":10727244,"rsi_14":72.9,"sma_20":84.04,"sma_60":82.12,"sma_120":80.19},{"date":"2025-08-06","open":42.09,"high":42.11,"low":41.62,"close":41.66,"volume":11510306,"rsi_14":66.33,"sma_20":84.22,"sma_60":82.21,"sma_120":80.24},{"date":"2025-08-07","open":41.52,"high":42.23,"low":41.44,"close":42.11,"volume":12851359,"rsi_14":64.74,"sma_20":84.42,"sma_60":82.33,"sma_120":80.3},{"date":"2025-08-08","open":42.23,"high":42.3,"low":41.83,"close":41.93,"volume":9222597,"rsi_14":61.25,"sma_20":84.61,"sma_60":82.44,"sma_120":80.36},{"date":"2025-08-11","open":42.04,"high":42.07,"low":41.59,"close":41.8,"volume":9774454,"rsi_14":54.86,"sma_20":84.76,"sma_60":82.55,"sma_120":80.41},{"date":"2025-08-12","open":41.93,"high":41.99,"low":41.6,"close":41.98,"volume":10378513,"rsi_14":60.91,"sma_20":84.98,"sma_60":82.63,"sma_120":80.46},{"date":"2025-08-13","open":42.04,"high":42.1,"low":41.68,"close":42.07,"volume":11212992,"rsi_14":62.54,"sma_20":85.2,"sma_60":82.71,"sma_120":80.51},{"date":"2025-08-14","open":41.91,"high":42.04,"low":41.73,"close":41.78,"volume":9373913,"rsi_14":57.48,"sma_20":85.38,"sma_60":82.76,"sma_120":80.56},{"date":"2025-08-15","open":41.71,"high":41.88,"low":41.4,"close":41.66,"volume":14788567,"rsi_14":61.93,"sma_20":85.47,"sma_60":82.81,"sma_120":80.61},{"date":"2025-08-18","open":41.72,"high":41.88,"low":41.42,"close":41.48,"volume":8040164,"rsi_14":54.3,"sma_20":85.53,"sma_60":82.88,"sma_120":80.66},{"date":"2025-08-19","open":41.49,"high":41.9,"low":41.42,"close":41.88,"volume":8218378,"rsi_14":55.44,"sma_20":85.58,"sma_60":82.97,"sma_120":80.71},{"date":"2025-08-20","open":41.95,"high":42.19,"low":41.77,"close":41.92,"volume":10084653,"rsi_14":53.28,"sma_20":85.67,"sma_60":83.06,"sma_120":80.78},{"date":"2025-08-21","open":41.93,"high":42.14,"low":41.52,"close":41.64,"volume":8115106,"rsi_14":48.64,"sma_20":85.73,"sma_60":83.13,"sma_120":80.83},{"date":"2025-08-22","open":41.92,"high":42.1,"low":41.74,"close":41.86,"volume":9617384,"rsi_14":40.88,"sma_20":85.81,"sma_60":83.22,"sma_120":80.88},{"date":"2025-08-25","open":41.72,"high":41.84,"low":41.34,"close":41.39,"volume":8491226,"rsi_14":40.65,"sma_20":85.88,"sma_60":83.28,"sma_120":80.94},{"date":"2025-08-26","open":41.43,"high":41.57,"low":41.24,"close":41.48,"volume":8631462,"rsi_14":47.22,"sma_20":85.92,"sma_60":83.34,"sma_120":81.01},{"date":"2025-08-27","open":41.48,"high":41.59,"low":41.36,"close":41.49,"volume":8410727,"rsi_14":38.6,"sma_20":85.92,"sma_60":83.39,"sma_120":81.09},{"date":"2025-08-28","open":41.52,"high":41.53,"low":41.11,"close":41.17,"volume":8039405,"rsi_14":36.75,"sma_20":85.87,"sma_60":83.43,"sma_120":81.15},{"date":"2025-08-29","open":41.15,"high":41.24,"low":40.96,"close":41.02,"volume":9734688,"rsi_14":36.5,"sma_20":85.79,"sma_60":83.48,"sma_120":81.2},{"date":"2025-09-02","open":40.87,"high":40.94,"low":40.63,"close":40.89,"volume":10327912,"rsi_14":30.69,"sma_20":85.63,"sma_60":83.54,"sma_120":81.25},{"date":"2025-09-03","open":40.75,"high":40.86,"low":40.57,"close":40.79,"volume":8626876,"rsi_14":27.32,"sma_20":85.5,"sma_60":83.58,"sma_120":81.31},{"date":"2025-09-04","open":41.07,"high":41.18,"low":40.52,"close":40.74,"volume":11181056,"rsi_14":29.89,"sma_20":85.41,"sma_60":83.63,"sma_120":81.36},{"date":"2025-09-05","open":40.84,"high":40.94,"low":40.29,"close":40.61,"volume":13503399,"rsi_14":29.83,"sma_20":85.25,"sma_60":83.68,"sma_120":81.4},{"date":"2025-09-08","open":40.63,"high":40.65,"low":40.04,"close":40.2,"volume":14235114,"rsi_14":27.37,"sma_20":85.08,"sma_60":83.7,"sma_120":81.43},{"date":"2025-09-09","open":40.19,"high":40.61,"low":40.11,"close":40.47,"volume":12870715,"rsi_14":23.96,"sma_20":84.94,"sma_60":83.73,"sma_120":81.47},{"date":"2025-09-10","open":40.62,"high":41.24,"low":40.62,"close":41.17,"volume":16084400,"rsi_14":38.75,"sma_20":84.86,"sma_60":83.78,"sma_120":81.51},{"date":"2025-09-11","open":41.12,"high":41.42,"low":41.06,"close":41.39,"volume":12132607,"rsi_14":46.22,"sma_20":84.79,"sma_60":83.85,"sma_120":81.56},{"date":"2025-09-12","open":41.27,"high":41.72,"low":41.2,"close":41.6,"volume":9363548,"rsi_14":45.98,"sma_20":84.77,"sma_60":83.93,"sma_120":81.62},{"date":"2025-09-15","open":41.6,"high":41.89,"low":41.6,"close":41.7,"volume":11409578,"rsi_14":55.29,"sma_20":84.77,"sma_60":84.02,"sma_120":81.68},{"date":"2025-09-16","open":41.62,"high":41.64,"low":40.92,"close":40.94,"volume":10826355,"rsi_14":42.35,"sma_20":84.72,"sma_60":84.07,"sma_120":81.74},{"date":"2025-09-17","open":41.2,"high":41.39,"low":40.95,"close":41.04,"volume":10084128,"rsi_14":43.81,"sma_20":84.63,"sma_60":84.13,"sma_120":81.8},{"date":"2025-09-18","open":40.97,"high":41.33,"low":40.78,"close":41.07,"volume":12651622,"rsi_14":48.41,"sma_20":84.54,"sma_60":84.17,"sma_120":81.86},{"date":"2025-09-19","open":41.17,"high":41.5,"low":40.95,"close":41.33,"volume":10487414,"rsi_14":54.41,"sma_20":84.51,"sma_60":84.25,"sma_120":81.92},{"date":"2025-09-22","open":41.35,"high":41.82,"low":41.25,"close":41.73,"volume":9738469,"rsi_14":58.15,"sma_20":84.47,"sma_60":84.31,"sma_120":81.97},{"date":"2025-09-23","open":41.66,"high":42.01,"low":41.59,"close":41.94,"volume":8950327,"rsi_14":62.31,"sma_20":84.5,"sma_60":84.39,"sma_120":82.02},{"date":"2025-09-24","open":42.02,"high":42.32,"low":41.9,"close":42.24,"volume":8658806,"rsi_14":66.03,"sma_20":84.55,"sma_60":84.46,"sma_120":82.08},{"date":"2025-09-25","open":42.2,"high":42.29,"low":41.83,"close":41.84,"volume":9344990,"rsi_14":61.57,"sma_20":84.55,"sma_60":84.52,"sma_120":82.13},{"date":"2025-09-26","open":41.98,"high":42.53,"low":41.94,"close":42.52,"volume":8117219,"rsi_14":73.36,"sma_20":84.66,"sma_60":84.61,"sma_120":82.24},{"date":"2025-09-29","open":42.5,"high":42.71,"low":42.2,"close":42.64,"volume":8565388,"rsi_14":72.37,"sma_20":84.8,"sma_60":84.7,"sma_120":82.35},{"date":"2025-09-30","open":42.69,"high":42.88,"low":42.41,"close":42.71,"volume":10979975,"rsi_14":67.57,"sma_20":84.96,"sma_60":84.79,"sma_120":82.47},{"date":"2025-10-01","open":42.8,"high":43.22,"low":42.74,"close":43.12,"volume":14597725,"rsi_14":69.2,"sma_20":85.17,"sma_60":84.9,"sma_120":82.57},{"date":"2025-10-02","open":43.01,"high":43.06,"low":42.73,"close":43.05,"volume":11324601,"rsi_14":65.95,"sma_20":85.38,"sma_60":85.0,"sma_120":82.67},{"date":"2025-10-03","open":43.18,"high":43.95,"low":43.14,"close":43.55,"volume":12566928,"rsi_14":69.31,"sma_20":85.65,"sma_60":85.11,"sma_120":82.78},{"date":"2025-10-06","open":43.8,"high":44.02,"low":43.5,"close":43.97,"volume":10012112,"rsi_14":86.99,"sma_20":86.01,"sma_60":85.23,"sma_120":82.88},{"date":"2025-10-07","open":44.15,"high":44.36,"low":44.03,"close":44.17,"volume":16450918,"rsi_14":87.32,"sma_20":86.36,"sma_60":85.35,"sma_120":82.98},{"date":"2025-10-08","open":44.48,"high":44.53,"low":44.14,"close":44.47,"volume":9895564,"rsi_14":88.17,"sma_20":86.67,"sma_60":85.5,"sma_120":83.1},{"date":"2025-10-09","open":44.62,"high":44.75,"low":44.27,"close":44.36,"volume":10778731,"rsi_14":84.86,"sma_20":86.94,"sma_60":85.64,"sma_120":83.21},{"date":"2025-10-10","open":44.51,"high":44.75,"low":44.13,"close":44.18,"volume":11591910,"rsi_14":80.56,"sma_20":87.18,"sma_60":85.77,"sma_120":83.32},{"date":"2025-10-13","open":44.21,"high":44.72,"low":44.19,"close":44.51,"volume":9380267,"rsi_14":81.14,"sma_20":87.44,"sma_60":85.89,"sma_120":83.43},{"date":"2025-10-14","open":44.44,"high":45.06,"low":44.36,"close":44.91,"volume":8786063,"rsi_14":81.58,"sma_20":87.81,"sma_60":86.02,"sma_120":83.54},{"date":"2025-10-15","open":45.11,"high":45.64,"low":45.11,"close":45.5,"volume":9543794,"rsi_14":91.56,"sma_20":88.24,"sma_60":86.15,"sma_120":83.66},{"date":"2025-10-16","open":45.64,"high":45.93,"low":44.99,"close":45.0,"volume":14559457,"rsi_14":79.47,"sma_20":88.61,"sma_60":86.28,"sma_120":83.78},{"date":"2025-10-17","open":45.09,"high":45.15,"low":44.66,"close":44.85,"volume":10912937,"rsi_14":75.95,"sma_20":88.95,"sma_60":86.4,"sma_120":83.88},{"date":"2025-10-20","open":45.19,"high":45.3,"low":44.66,"close":44.83,"volume":12710409,"rsi_14":75.26,"sma_20":89.26,"sma_60":86.51,"sma_120":83.99},{"date":"2025-10-21","open":44.88,"high":44.93,"low":44.16,"close":44.38,"volume":11053940,"rsi_14":64.78,"sma_20":89.51,"sma_60":86.63,"sma_120":84.08},{"date":"2025-10-22","open":44.48,"high":44.5,"low":44.07,"close":44.27,"volume":9554582,"rsi_14":64.41,"sma_20":89.72,"sma_60":86.73,"sma_120":84.18},{"date":"2025-10-23","open":44.56,"high":44.59,"low":44.0,"close":44.24,"volume":8067028,"rsi_14":59.15,"sma_20":89.96,"sma_60":86.81,"sma_120":84.27},{"date":"2025-10-24","open":44.5,"high":44.98,"low":44.45,"close":44.76,"volume":10868757,"rsi_14":60.18,"sma_20":90.19,"sma_60":86.91,"sma_120":84.36},{"date":"2025-10-27","open":44.76,"high":44.92,"low":44.33,"close":44.88,"volume":8021392,"rsi_14":59.36,"sma_20":90.42,"sma_60":87.01,"sma_120":84.46},{"date":"2025-10-28","open":45.04,"high":45.04,"low":44.09,"close":44.14,"volume":10330739,"rsi_14":46.14,"sma_20":90.57,"sma_60":87.05,"sma_120":84.54},{"date":"2025-10-29","open":44.14,"high":44.43,"low":43.95,"close":44.13,"volume":12135860,"rsi_14":47.23,"sma_20":90.67,"sma_60":87.11,"sma_120":84.62},{"date":"2025-10-30","open":44.08,"high":44.5,"low":43.92,"close":43.94,"volume":9435439,"rsi_14":47.18,"sma_20":90.76,"sma_60":87.18,"sma_120":84.7},{"date":"2025-10-31","open":43.75,"high":43.87,"low":43.41,"close":43.64,"volume":9217393,"rsi_14":39.38,"sma_20":90.77,"sma_60":87.23,"sma_120":84.78},{"date":"2025-11-03","open":43.6,"high":43.79,"low":43.15,"close":43.66,"volume":11169846,"rsi_14":33.38,"sma_20":90.74,"sma_60":87.27,"sma_120":84.86},{"date":"2025-11-04","open":43.64,"high":43.68,"low":43.32,"close":43.51,"volume":8578366,"rsi_14":20.03,"sma_20":90.67,"sma_60":87.32,"sma_120":84.93},{"date":"2025-11-05","open":43.5,"high":43.72,"low":43.31,"close":43.52,"volume":8381216,"rsi_14":23.79,"sma_20":90.58,"sma_60":87.37,"sma_120":85.0},{"date":"2025-11-06","open":43.44,"high":43.77,"low":43.3,"close":43.32,"volume":11834366,"rsi_14":23.51,"sma_20":90.47,"sma_60":87.4,"sma_120":85.05},{"date":"2025-11-07","open":43.15,"high":43.94,"low":43.15,"close":43.93,"volume":12168808,"rsi_14":36.92,"sma_20":90.44,"sma_60":87.46,"sma_120":85.11},{"date":"2025-11-10","open":44.05,"high":44.26,"low":43.54,"close":43.91,"volume":8973594,"rsi_14":42.3,"sma_20":90.38,"sma_60":87.53,"sma_120":85.17},{"date":"2025-11-11","open":43.93,"high":44.11,"low":43.69,"close":43.94,"volume":7217651,"rsi_14":44.26,"sma_20":90.28,"sma_60":87.6,"sma_120":85.24},{"date":"2025-11-12","open":43.97,"high":44.08,"low":43.79,"close":44.04,"volume":7509249,"rsi_14":46.67,"sma_20":90.13,"sma_60":87.67,"sma_120":85.32},{"date":"2025-11-13","open":43.93,"high":43.93,"low":43.4,"close":43.43,"volume":10337682,"rsi_14":28.59,"sma_20":89.97,"sma_60":87.71,"sma_120":85.39},{"date":"2025-11-14","open":43.31,"high":43.8,"low":43.21,"close":43.47,"volume":10084398,"rsi_14":26.62,"sma_20":89.83,"sma_60":87.76,"sma_120":85.44},{"date":"2025-11-17","open":43.55,"high":44.01,"low":43.51,"close":43.86,"volume":12100709,"rsi_14":44.77,"sma_20":89.73,"sma_60":87.82,"sma_120":85.52},{"date":"2025-11-18","open":43.9,"high":44.11,"low":43.68,"close":43.7,"volume":12579355,"rsi_14":42.36,"sma_20":89.66,"sma_60":87.89,"sma_120":85.59},{"date":"2025-11-19","open":43.73,"high":43.85,"low":43.24,"close":43.33,"volume":12547764,"rsi_14":39.8,"sma_20":89.57,"sma_60":87.94,"sma_120":85.64},{"date":"2025-11-20","open":43.67,"high":43.94,"low":43.08,"close":43.11,"volume":12771595,"rsi_14":40.94,"sma_20":89.45,"sma_60":87.99,"sma_120":85.69},{"date":"2025-11-21","open":43.29,"high":43.34,"low":42.86,"close":43.17,"volume":14294671,"rsi_14":41.72,"sma_20":89.29,"sma_60":88.05,"sma_120":85.74},{"date":"2025-11-24","open":43.24,"high":43.78,"low":42.96,"close":43.66,"volume":11786358,"rsi_14":52.38,"sma_20":89.17,"sma_60":88.13,"sma_120":85.81},{"date":"2025-11-25","open":43.78,"high":43.84,"low":43.32,"close":43.5,"volume":11097797,"rsi_14":49.72,"sma_20":89.1,"sma_60":88.21,"sma_120":85.87},{"date":"2025-11-26","open":43.73,"high":44.13,"low":43.65,"close":44.07,"volume":8379599,"rsi_14":59.77,"sma_20":89.1,"sma_60":88.31,"sma_120":85.95},{"date":"2025-11-28","open":44.15,"high":44.42,"low":44.1,"close":44.39,"volume":3941293,"rsi_14":56.49,"sma_20":89.14,"sma_60":88.43,"sma_120":86.03},{"date":"2025-12-01","open":44.14,"high":44.14,"low":43.32,"close":43.35,"volume":13169468,"rsi_14":43.84,"sma_20":89.11,"sma_60":88.51,"sma_120":86.09},{"date":"2025-12-02","open":43.55,"high":43.55,"low":42.98,"close":43.04,"volume":8692057,"rsi_14":40.77,"sma_20":89.05,"sma_60":88.6,"sma_120":86.15},{"date":"2025-12-03","open":43.07,"high":43.2,"low":42.73,"close":42.9,"volume":10863962,"rsi_14":38.38,"sma_20":88.99,"sma_60":88.67,"sma_120":86.2},{"date":"2025-12-04","open":42.88,"high":43.16,"low":42.67,"close":42.82,"volume":7767589,"rsi_14":42.94,"sma_20":88.91,"sma_60":88.72,"sma_120":86.25},{"date":"2025-12-05","open":42.83,"high":42.88,"low":42.39,"close":42.41,"volume":13455669,"rsi_14":7.08,"sma_20":86.66,"sma_60":88.02,"sma_120":85.93},{"date":"2025-12-08","open":42.49,"high":42.52,"low":41.79,"close":41.85,"volume":21406038,"rsi_14":5.59,"sma_20":84.31,"sma_60":87.31,"sma_120":85.62},{"date":"2025-12-09","open":42.07,"high":42.29,"low":41.86,"close":41.88,"volume":24300505,"rsi_14":5.68,"sma_20":81.96,"sma_60":86.59,"sma_120":85.31},{"date":"2025-12-10","open":41.92,"high":41.95,"low":41.55,"close":41.86,"volume":25940248,"rsi_14":5.76,"sma_20":79.61,"sma_60":85.9,"sma_120":84.99},{"date":"2025-12-11","open":41.78,"high":42.27,"low":41.78,"close":42.16,"volume":18448185,"rsi_14":6.38,"sma_20":77.27,"sma_60":85.21,"sma_120":84.67},{"date":"2025-12-12","open":42.29,"high":42.49,"low":41.89,"close":41.95,"volume":17117262,"rsi_14":6.12,"sma_20":74.98,"sma_60":84.52,"sma_120":84.35},{"date":"2025-12-15","open":42.23,"high":42.4,"low":41.95,"close":42.34,"volume":19037741,"rsi_14":5.0,"sma_20":72.7,"sma_60":83.83,"sma_120":84.04},{"date":"2025-12-16","open":42.32,"high":42.42,"low":41.9,"close":42.16,"volume":18684723,"rsi_14":5.01,"sma_20":70.37,"sma_60":83.12,"sma_120":83.72},{"date":"2025-12-17","open":42.18,"high":42.26,"low":41.67,"close":41.88,"volume":18884093,"rsi_14":2.74,"sma_20":68.05,"sma_60":82.41,"sma_120":83.4},{"date":"2025-12-18","open":42.15,"high":42.53,"low":42.09,"close":42.3,"volume":21618464,"rsi_14":2.31,"sma_20":65.79,"sma_60":81.69,"sma_120":83.08},{"date":"2025-12-19","open":42.24,"high":42.48,"low":41.73,"close":41.76,"volume":22139894,"rsi_14":2.39,"sma_20":63.52,"sma_60":80.98,"sma_120":82.75},{"date":"2025-12-22","open":41.73,"high":41.97,"low":41.48,"close":41.91,"volume":17894921,"rsi_14":2.41,"sma_20":61.23,"sma_60":80.24,"sma_120":82.43},{"date":"2025-12-23","open":41.84,"high":42.18,"low":41.82,"close":42.06,"volume":15097710,"rsi_14":2.73,"sma_20":58.91,"sma_60":79.5,"sma_120":82.1},{"date":"2025-12-24","open":42.05,"high":42.3,"low":41.99,"close":42.25,"volume":5761034,"rsi_14":3.13,"sma_20":56.61,"sma_60":78.76,"sma_120":81.77},{"date":"2025-12-26","open":42.23,"high":42.31,"low":42.07,"close":42.22,"volume":8436715,"rsi_14":42.57,"sma_20":54.25,"sma_60":78.0,"sma_120":81.45},{"date":"2025-12-29","open":42.25,"high":42.54,"low":42.21,"close":42.3,"volume":12838729,"rsi_14":52.33,"sma_20":51.86,"sma_60":77.25,"sma_120":81.13},{"date":"2025-12-30","open":42.32,"high":42.47,"low":42.25,"close":42.4,"volume":9255258,"rsi_14":53.42,"sma_20":49.58,"sma_60":76.49,"sma_120":80.8},{"date":"2025-12-31","open":42.4,"high":42.44,"low":42.12,"close":42.13,"volume":10129006,"rsi_14":49.4,"sma_20":47.32,"sma_60":75.7,"sma_120":80.47},{"date":"2026-01-02","open":42.33,"high":42.82,"low":42.1,"close":42.61,"volume":20495359,"rsi_14":52.0,"sma_20":45.1,"sma_60":74.92,"sma_120":80.14},{"date":"2026-01-05","open":42.62,"high":42.72,"low":41.51,"close":42.14,"volume":27884414,"rsi_14":48.28,"sma_20":42.86,"sma_60":74.12,"sma_120":79.81},{"date":"2026-01-06","open":42.19,"high":42.39,"low":41.96,"close":42.35,"volume":21861776,"rsi_14":45.68,"sma_20":42.84,"sma_60":73.32,"sma_120":79.48},{"date":"2026-01-07","open":42.39,"high":42.4,"low":41.19,"close":41.32,"volume":27613333,"rsi_14":36.85,"sma_20":42.8,"sma_60":72.52,"sma_120":79.15},{"date":"2026-01-08","open":41.27,"high":41.73,"low":41.26,"close":41.44,"volume":22853334,"rsi_14":41.03,"sma_20":42.76,"sma_60":71.7,"sma_120":78.8},{"date":"2026-01-09","open":41.96,"high":42.32,"low":41.93,"close":41.95,"volume":21518262,"rsi_14":42.37,"sma_20":42.75,"sma_60":70.88,"sma_120":78.45},{"date":"2026-01-12","open":41.82,"high":42.15,"low":41.74,"close":42.02,"volume":16810602,"rsi_14":49.36,"sma_20":42.73,"sma_60":70.04,"sma_120":78.1},{"date":"2026-01-13","open":42.06,"high":42.4,"low":41.86,"close":42.29,"volume":22207350,"rsi_14":54.73,"sma_20":42.73,"sma_60":69.23,"sma_120":77.75},{"date":"2026-01-14","open":42.25,"high":42.75,"low":42.21,"close":42.6,"volume":21403068,"rsi_14":56.56,"sma_20":42.73,"sma_60":68.42,"sma_120":77.41},{"date":"2026-01-15","open":42.75,"high":43.24,"low":42.75,"close":43.04,"volume":21762739,"rsi_14":59.01,"sma_20":42.76,"sma_60":67.62,"sma_120":77.07},{"date":"2026-01-16","open":42.6,"high":42.95,"low":42.37,"close":42.82,"volume":27803622,"rsi_14":56.59,"sma_20":42.79,"sma_60":66.83,"sma_120":76.73},{"date":"2026-01-20","open":42.55,"high":42.78,"low":42.26,"close":42.4,"volume":24674524,"rsi_14":51.0,"sma_20":42.78,"sma_60":66.04,"sma_120":76.39},{"date":"2026-01-21","open":42.74,"high":42.74,"low":42.13,"close":42.45,"volume":33736456,"rsi_14":50.61,"sma_20":42.8,"sma_60":65.26,"sma_120":76.03},{"date":"2026-01-22","open":42.63,"high":42.7,"low":42.04,"close":42.15,"volume":26122540,"rsi_14":50.2,"sma_20":42.81,"sma_60":64.44,"sma_120":75.68},{"date":"2026-01-23","open":42.15,"high":42.19,"low":41.74,"close":42.0,"volume":26527230,"rsi_14":43.32,"sma_20":42.81,"sma_60":63.63,"sma_120":75.32},{"date":"2026-01-26","open":42.14,"high":42.61,"low":42.1,"close":42.31,"volume":19254039,"rsi_14":51.9,"sma_20":42.81,"sma_60":62.84,"sma_120":74.95},{"date":"2026-01-27","open":42.26,"high":42.97,"low":42.03,"close":42.86,"volume":30957245,"rsi_14":55.39,"sma_20":42.84,"sma_60":62.06,"sma_120":74.59},{"date":"2026-01-28","open":42.93,"high":43.09,"low":42.56,"close":42.76,"volume":25183571,"rsi_14":68.81,"sma_20":42.86,"sma_60":61.29,"sma_120":74.23},{"date":"2026-01-29","open":42.94,"high":43.19,"low":42.51,"close":42.76,"volume":27417872,"rsi_14":67.82,"sma_20":42.88,"sma_60":60.52,"sma_120":73.87},{"date":"2026-01-30","open":42.66,"high":42.8,"low":42.21,"close":42.68,"volume":27998373,"rsi_14":61.14,"sma_20":42.91,"sma_60":59.76,"sma_120":73.52},{"date":"2026-02-02","open":42.73,"high":42.9,"low":41.99,"close":42.06,"volume":32847560,"rsi_14":50.52,"sma_20":42.88,"sma_60":58.99,"sma_120":73.16},{"date":"2026-02-03","open":42.1,"high":42.85,"low":42.1,"close":42.67,"volume":35065257,"rsi_14":54.61,"sma_20":42.91,"sma_60":58.23,"sma_120":72.8},{"date":"2026-02-04","open":42.9,"high":43.08,"low":42.42,"close":42.51,"volume":30994262,"rsi_14":48.89,"sma_20":42.92,"sma_60":57.47,"sma_120":72.44},{"date":"2026-02-05","open":42.65,"high":42.8,"low":42.3,"close":42.53,"volume":31475405,"rsi_14":43.01,"sma_20":42.98,"sma_60":56.7,"sma_120":72.08},{"date":"2026-02-06","open":42.92,"high":43.28,"low":42.41,"close":42.78,"volume":30530074,"rsi_14":49.46,"sma_20":43.05,"sma_60":55.92,"sma_120":71.73},{"date":"2026-02-09","open":42.8,"high":42.98,"low":42.49,"close":42.91,"volume":20992062,"rsi_14":52.85,"sma_20":42.85,"sma_60":63.64,"sma_120":75.32},{"date":"2026-02-10","open":43.11,"high":43.93,"low":42.98,"close":43.62,"volume":34666979,"rsi_14":63.7,"sma_20":42.92,"sma_60":62.88,"sma_120":74.96},{"date":"2026-02-11","open":43.81,"high":44.04,"low":43.55,"close":44.0,"volume":25571058,"rsi_14":64.79,"sma_20":43.01,"sma_60":62.12,"sma_120":74.62},{"date":"2026-02-12","open":44.2,"high":45.14,"low":44.15,"close":44.65,"volume":45623348,"rsi_14":81.89,"sma_20":43.13,"sma_60":61.38,"sma_120":74.28},{"date":"2026-02-13","open":44.61,"high":45.99,"low":44.6,"close":45.89,"volume":42451799,"rsi_14":85.07,"sma_20":43.31,"sma_60":60.67,"sma_120":73.95},{"date":"2026-02-17","open":46.01,"high":46.45,"low":45.62,"close":45.77,"volume":32148704,"rsi_14":82.23,"sma_20":43.49,"sma_60":59.95,"sma_120":73.61},{"date":"2026-02-18","open":46.0,"high":46.0,"low":44.91,"close":45.01,"volume":32841512,"rsi_14":69.66,"sma_20":43.8,"sma_60":50.79,"sma_120":69.37},{"date":"2026-02-19","open":45.18,"high":45.57,"low":45.08,"close":45.5,"volume":24172480,"rsi_14":72.06,"sma_20":43.95,"sma_60":50.09,"sma_120":69.04},{"date":"2026-02-20","open":45.69,"high":45.87,"low":45.28,"close":45.72,"volume":22623158,"rsi_14":81.2,"sma_20":43.65,"sma_60":59.25,"sma_120":73.28},{"date":"2026-02-23","open":45.86,"high":46.34,"low":45.76,"close":46.07,"volume":33130881,"rsi_14":82.95,"sma_20":44.34,"sma_60":48.68,"sma_120":68.41},{"date":"2026-02-24","open":46.03,"high":46.62,"low":45.69,"close":46.58,"volume":29306875,"rsi_14":82.88,"sma_20":43.88,"sma_60":58.55,"sma_120":72.96},{"date":"2026-02-25","open":46.6,"high":46.81,"low":45.99,"close":46.74,"volume":22031523,"rsi_14":82.47,"sma_20":44.1,"sma_60":57.87,"sma_120":72.63},{"date":"2026-02-26","open":46.68,"high":46.79,"low":46.32,"close":46.56,"volume":30467351,"rsi_14":78.63,"sma_20":44.36,"sma_60":57.16,"sma_120":72.31},{"date":"2026-02-27","open":46.58,"high":47.17,"low":46.51,"close":47.1,"volume":39759616,"rsi_14":83.13,"sma_20":44.65,"sma_60":56.46,"sma_120":71.99},{"date":"2026-03-02","open":46.79,"high":47.11,"low":46.73,"close":46.75,"volume":32898173,"rsi_14":84.03,"sma_20":44.89,"sma_60":55.75,"sma_120":71.68},{"date":"2026-03-03","open":46.04,"high":46.83,"low":45.35,"close":46.45,"volume":60415866,"rsi_14":80.13,"sma_20":45.12,"sma_60":55.04,"sma_120":71.35},{"date":"2026-03-04","open":46.47,"high":46.8,"low":46.15,"close":46.65,"volume":23959447,"rsi_14":84.49,"sma_20":45.34,"sma_60":54.35,"sma_120":71.03},{"date":"2026-03-05","open":46.39,"high":46.39,"low":45.85,"close":46.28,"volume":29749498,"rsi_14":77.66,"sma_20":45.52,"sma_60":53.65,"sma_120":70.71},{"date":"2026-03-06","open":46.02,"high":46.34,"low":45.73,"close":46.13,"volume":25001686,"rsi_14":72.43,"sma_20":45.68,"sma_60":52.94,"sma_120":70.38},{"date":"2026-03-09","open":45.95,"high":46.34,"low":45.44,"close":46.23,"volume":27751503,"rsi_14":70.99,"sma_20":45.85,"sma_60":52.23,"sma_120":70.06},{"date":"2026-03-10","open":46.08,"high":46.41,"low":45.86,"close":45.95,"volume":24934226,"rsi_14":63.15,"sma_20":46.03,"sma_60":51.53,"sma_120":69.74},{"date":"2026-03-11","open":45.83,"high":45.93,"low":45.38,"close":45.56,"volume":20011969,"rsi_14":46.16,"sma_20":46.19,"sma_60":50.84,"sma_120":69.41},{"date":"2026-03-12","open":45.4,"high":46.41,"low":45.35,"close":45.89,"volume":27417836,"rsi_14":51.39,"sma_20":46.38,"sma_60":50.14,"sma_120":69.1},{"date":"2026-03-13","open":46.35,"high":46.69,"low":46.24,"close":46.34,"volume":31521024,"rsi_14":56.69,"sma_20":46.56,"sma_60":49.44,"sma_120":68.78},{"date":"2026-03-16","open":46.83,"high":46.88,"low":46.33,"close":46.64,"volume":19775448,"rsi_14":50.84,"sma_20":46.71,"sma_60":48.75,"sma_120":68.48},{"date":"2026-03-17","open":46.9,"high":47.01,"low":46.46,"close":46.51,"volume":18502259,"rsi_14":47.27,"sma_20":46.84,"sma_60":48.03,"sma_120":68.17},{"date":"2026-03-18","open":46.33,"high":46.53,"low":46.12,"close":46.12,"volume":31063494,"rsi_14":45.13,"sma_20":46.91,"sma_60":47.3,"sma_120":67.86},{"date":"2026-03-19","open":46.04,"high":46.28,"low":45.43,"close":45.93,"volume":29543970,"rsi_14":34.9,"sma_20":46.91,"sma_60":46.6,"sma_120":67.56},{"date":"2026-03-20","open":45.85,"high":46.05,"low":43.85,"close":44.06,"volume":47128265,"rsi_14":25.16,"sma_20":46.82,"sma_60":45.88,"sma_120":67.24},{"date":"2026-03-23","open":44.65,"high":44.9,"low":44.29,"close":44.5,"volume":31574256,"rsi_14":28.26,"sma_20":46.75,"sma_60":45.17,"sma_120":66.92},{"date":"2026-03-24","open":44.28,"high":45.25,"low":44.2,"close":44.81,"volume":24184025,"rsi_14":29.98,"sma_20":46.64,"sma_60":44.46,"sma_120":66.59},{"date":"2026-03-25","open":45.23,"high":45.36,"low":44.92,"close":44.96,"volume":22297378,"rsi_14":34.07,"sma_20":46.54,"sma_60":44.49,"sma_120":66.26},{"date":"2026-03-26","open":44.95,"high":45.19,"low":44.73,"close":45.04,"volume":19987998,"rsi_14":36.23,"sma_20":46.45,"sma_60":44.54,"sma_120":65.92},{"date":"2026-03-27","open":45.08,"high":45.78,"low":45.01,"close":45.3,"volume":26172879,"rsi_14":38.4,"sma_20":46.34,"sma_60":44.58,"sma_120":65.59},{"date":"2026-03-30","open":45.88,"high":46.04,"low":45.47,"close":45.63,"volume":28363610,"rsi_14":44.1,"sma_20":46.27,"sma_60":44.64,"sma_120":65.27},{"date":"2026-03-31","open":45.56,"high":45.66,"low":44.97,"close":45.6,"volume":42852764,"rsi_14":46.85,"sma_20":46.21,"sma_60":44.68,"sma_120":64.95},{"date":"2026-04-01","open":45.49,"high":45.99,"low":45.41,"close":45.82,"volume":31185116,"rsi_14":45.68,"sma_20":46.15,"sma_60":44.74,"sma_120":64.63},{"date":"2026-04-02","open":45.75,"high":46.3,"low":45.62,"close":46.05,"volume":17331813,"rsi_14":43.47,"sma_20":46.12,"sma_60":44.79,"sma_120":64.31},{"date":"2026-04-06","open":45.85,"high":46.2,"low":45.8,"close":45.88,"volume":12939531,"rsi_14":37.97,"sma_20":46.09,"sma_60":44.84,"sma_120":63.98},{"date":"2026-04-07","open":45.77,"high":46.14,"low":45.75,"close":45.98,"volume":13657009,"rsi_14":40.71,"sma_20":46.06,"sma_60":44.9,"sma_120":63.66},{"date":"2026-04-08","open":46.0,"high":46.48,"low":45.69,"close":46.48,"volume":18879725,"rsi_14":50.38,"sma_20":46.07,"sma_60":44.96,"sma_120":63.33},{"date":"2026-04-09","open":46.37,"high":47.4,"low":46.33,"close":46.85,"volume":23274642,"rsi_14":56.37,"sma_20":46.12,"sma_60":45.04,"sma_120":63.01},{"date":"2026-04-10","open":46.76,"high":47.16,"low":46.57,"close":46.66,"volume":15052056,"rsi_14":87.38,"sma_20":46.14,"sma_60":45.11,"sma_120":62.68},{"date":"2026-04-13","open":46.54,"high":46.58,"low":45.83,"close":46.1,"volume":17795655,"rsi_14":72.6,"sma_20":46.12,"sma_60":45.17,"sma_120":62.34},{"date":"2026-04-14","open":46.11,"high":46.27,"low":45.61,"close":46.18,"volume":25118645,"rsi_14":71.0,"sma_20":46.08,"sma_60":45.24,"sma_120":62.0},{"date":"2026-04-15","open":46.02,"high":46.02,"low":45.59,"close":45.73,"volume":24843894,"rsi_14":60.89,"sma_20":46.02,"sma_60":45.29,"sma_120":61.65},{"date":"2026-04-16","open":45.71,"high":46.08,"low":45.55,"close":46.06,"volume":26945431,"rsi_14":63.19,"sma_20":46.0,"sma_60":45.35,"sma_120":61.3},{"date":"2026-04-17","open":45.94,"high":45.99,"low":45.35,"close":45.87,"volume":17601516,"rsi_14":57.26,"sma_20":45.98,"sma_60":45.4,"sma_120":60.94},{"date":"2026-04-20","open":45.83,"high":46.04,"low":45.36,"close":45.46,"volume":14376082,"rsi_14":47.55,"sma_20":46.04,"sma_60":45.45,"sma_120":60.58},{"date":"2026-04-21","open":45.62,"high":45.66,"low":44.63,"close":44.67,"volume":19596909,"rsi_14":39.66,"sma_20":46.05,"sma_60":45.48,"sma_120":60.2},{"date":"2026-04-22","open":45.05,"high":45.33,"low":44.43,"close":44.59,"volume":21731747,"rsi_14":36.0,"sma_20":46.04,"sma_60":45.52,"sma_120":59.82},{"date":"2026-04-23","open":45.08,"high":45.85,"low":44.91,"close":45.8,"volume":23864320,"rsi_14":47.81,"sma_20":46.08,"sma_60":45.57,"sma_120":59.45},{"date":"2026-04-24","open":45.74,"high":46.01,"low":45.45,"close":45.89,"volume":24158735,"rsi_14":50.09,"sma_20":46.12,"sma_60":45.64,"sma_120":59.08},{"date":"2026-04-27","open":46.08,"high":46.2,"low":45.88,"close":45.9,"volume":14543089,"rsi_14":49.15,"sma_20":46.15,"sma_60":45.71,"sma_120":58.71},{"date":"2026-04-28","open":46.15,"high":46.23,"low":45.75,"close":45.96,"volume":13016048,"rsi_14":44.48,"sma_20":46.17,"sma_60":45.77,"sma_120":58.33},{"date":"2026-04-29","open":45.78,"high":45.98,"low":45.27,"close":45.39,"volume":12655051,"rsi_14":35.45,"sma_20":46.16,"sma_60":45.83,"sma_120":57.94},{"date":"2026-04-30","open":45.56,"high":46.59,"low":45.56,"close":46.55,"volume":22378516,"rsi_14":49.0,"sma_20":46.19,"sma_60":45.89,"sma_120":57.56},{"date":"2026-05-01","open":46.54,"high":47.0,"low":46.22,"close":46.26,"volume":15507049,"rsi_14":51.3,"sma_20":46.2,"sma_60":45.95,"sma_120":57.19},{"date":"2026-05-04","open":45.97,"high":46.55,"low":45.8,"close":46.08,"volume":18054160,"rsi_14":49.32,"sma_20":46.21,"sma_60":46.0,"sma_120":56.81},{"date":"2026-05-05","open":46.24,"high":46.52,"low":46.07,"close":46.08,"volume":17499619,"rsi_14":53.32,"sma_20":46.22,"sma_60":46.05,"sma_120":56.44},{"date":"2026-05-06","open":45.99,"high":46.09,"low":45.35,"close":45.42,"volume":26315537,"rsi_14":44.35,"sma_20":46.16,"sma_60":46.09,"sma_120":56.07},{"date":"2026-05-07","open":45.33,"high":45.39,"low":44.72,"close":44.83,"volume":23499387,"rsi_14":41.46,"sma_20":46.06,"sma_60":46.13,"sma_120":55.69},{"date":"2026-05-08","open":45.07,"high":45.22,"low":44.41,"close":44.44,"volume":18158143,"rsi_14":41.6,"sma_20":45.95,"sma_60":46.16,"sma_120":55.3},{"date":"2026-05-11","open":44.81,"high":45.02,"low":44.55,"close":44.85,"volume":22669334,"rsi_14":51.82,"sma_20":45.89,"sma_60":46.19,"sma_120":54.91},{"date":"2026-05-12","open":44.78,"high":45.09,"low":44.52,"close":44.9,"volume":28240494,"rsi_14":52.96,"sma_20":45.83,"sma_60":46.2,"sma_120":54.54},{"date":"2026-05-13","open":44.52,"high":44.53,"low":44.08,"close":44.39,"volume":27268577,"rsi_14":35.71,"sma_20":45.76,"sma_60":46.2,"sma_120":54.16},{"date":"2026-05-14","open":44.35,"high":44.64,"low":44.26,"close":44.62,"volume":18472918,"rsi_14":37.66,"sma_20":45.69,"sma_60":46.2,"sma_120":53.79},{"date":"2026-05-15","open":44.43,"high":44.48,"low":43.55,"close":43.59,"volume":21857600,"rsi_14":31.28,"sma_20":45.57,"sma_60":46.16,"sma_120":53.41},{"date":"2026-05-18","open":43.79,"high":43.93,"low":43.25,"close":43.66,"volume":31554327,"rsi_14":31.17,"sma_20":45.48,"sma_60":46.11,"sma_120":53.03},{"date":"2026-05-19","open":43.54,"high":44.13,"low":43.34,"close":44.06,"volume":22307131,"rsi_14":39.02,"sma_20":45.45,"sma_60":46.08,"sma_120":52.66},{"date":"2026-05-20","open":44.38,"high":44.57,"low":44.13,"close":44.23,"volume":17546517,"rsi_14":26.91,"sma_20":45.43,"sma_60":46.04,"sma_120":52.29},{"date":"2026-05-21","open":44.27,"high":44.73,"low":44.15,"close":44.72,"volume":18781147,"rsi_14":35.0,"sma_20":45.38,"sma_60":46.0,"sma_120":51.93},{"date":"2026-05-22","open":44.78,"high":45.15,"low":44.64,"close":45.06,"volume":15189833,"rsi_14":40.58,"sma_20":45.34,"sma_60":45.97,"sma_120":51.56},{"date":"2026-05-26","open":45.3,"high":45.35,"low":45.04,"close":45.04,"volume":13740826,"rsi_14":40.58,"sma_20":45.29,"sma_60":45.93,"sma_120":51.19},{"date":"2026-05-27","open":44.96,"high":45.08,"low":44.66,"close":44.85,"volume":16871503,"rsi_14":44.13,"sma_20":45.24,"sma_60":45.89,"sma_120":50.82},{"date":"2026-05-28","open":44.75,"high":44.98,"low":44.3,"close":44.35,"volume":19385141,"rsi_14":44.86,"sma_20":45.18,"sma_60":45.85,"sma_120":50.44},{"date":"2026-05-29","open":44.39,"high":44.43,"low":43.97,"close":44.14,"volume":23049824,"rsi_14":46.78,"sma_20":45.06,"sma_60":45.8,"sma_120":50.08},{"date":"2026-06-01","open":43.62,"high":43.68,"low":42.8,"close":42.83,"volume":31206303,"rsi_14":31.54,"sma_20":44.89,"sma_60":45.74,"sma_120":49.69},{"date":"2026-06-02","open":42.94,"high":43.68,"low":42.9,"close":43.62,"volume":27366314,"rsi_14":39.87,"sma_20":44.77,"sma_60":45.69,"sma_120":49.31},{"date":"2026-06-03","open":43.68,"high":44.2,"low":43.4,"close":43.43,"volume":21948642,"rsi_14":41.87,"sma_20":44.63,"sma_60":45.64,"sma_120":48.93},{"date":"2026-06-04","open":43.59,"high":43.83,"low":43.07,"close":43.66,"volume":18216478,"rsi_14":42.17,"sma_20":44.55,"sma_60":45.6,"sma_120":48.56},{"date":"2026-06-05","open":43.76,"high":44.34,"low":43.69,"close":44.07,"volume":21351631,"rsi_14":54.48,"sma_20":44.51,"sma_60":45.56,"sma_120":48.2},{"date":"2026-06-08","open":44.04,"high":44.09,"low":43.2,"close":43.24,"volume":20843504,"rsi_14":46.57,"sma_20":44.45,"sma_60":45.51,"sma_120":47.83},{"date":"2026-06-09","open":43.36,"high":43.8,"low":43.19,"close":43.7,"volume":20424836,"rsi_14":47.22,"sma_20":44.39,"sma_60":45.47,"sma_120":47.45},{"date":"2026-06-10","open":43.94,"high":44.0,"low":43.51,"close":43.72,"volume":17778006,"rsi_14":45.86,"sma_20":44.33,"sma_60":45.41,"sma_120":47.08},{"date":"2026-06-11","open":43.94,"high":44.24,"low":43.73,"close":43.77,"volume":19146321,"rsi_14":41.4,"sma_20":44.3,"sma_60":45.36,"sma_120":46.7},{"date":"2026-06-12","open":43.91,"high":44.33,"low":43.91,"close":44.25,"volume":17942646,"rsi_14":42.78,"sma_20":44.28,"sma_60":45.32,"sma_120":46.31},{"date":"2026-06-15","open":44.2,"high":44.72,"low":43.91,"close":44.46,"volume":18437566,"rsi_14":45.1,"sma_20":44.32,"sma_60":45.29,"sma_120":45.95},{"date":"2026-06-16","open":44.56,"high":45.21,"low":44.48,"close":44.78,"volume":16396606,"rsi_14":49.38,"sma_20":44.38,"sma_60":45.3,"sma_120":45.59},{"date":"2026-06-17","open":44.54,"high":44.88,"low":43.96,"close":44.18,"volume":22210410,"rsi_14":48.77,"sma_20":44.39,"sma_60":45.29,"sma_120":45.23},{"date":"2026-06-18","open":44.32,"high":45.05,"low":44.25,"close":44.48,"volume":36828323,"rsi_14":52.73,"sma_20":44.4,"sma_60":45.29,"sma_120":44.87},{"date":"2026-06-22","open":44.48,"high":44.97,"low":44.43,"close":44.72,"volume":21868643,"rsi_14":66.4,"sma_20":44.38,"sma_60":45.28,"sma_120":44.89},{"date":"2026-06-23","open":44.75,"high":45.2,"low":44.46,"close":45.07,"volume":22295624,"rsi_14":63.19,"sma_20":44.37,"sma_60":45.28,"sma_120":44.91},{"date":"2026-06-24","open":45.29,"high":45.6,"low":45.09,"close":45.54,"volume":18884490,"rsi_14":69.25,"sma_20":44.38,"sma_60":45.27,"sma_120":44.93},{"date":"2026-06-25","open":45.66,"high":46.19,"low":45.49,"close":45.85,"volume":19263556,"rsi_14":69.78,"sma_20":44.42,"sma_60":45.27,"sma_120":44.96},{"date":"2026-06-26","open":46.0,"high":46.23,"low":45.88,"close":46.2,"volume":19479289,"rsi_14":69.18,"sma_20":44.49,"sma_60":45.28,"sma_120":44.98},{"date":"2026-06-29","open":46.2,"high":46.31,"low":45.77,"close":46.02,"volume":17917776,"rsi_14":80.19,"sma_20":44.58,"sma_60":45.28,"sma_120":45.01},{"date":"2026-06-30","open":45.86,"high":45.95,"low":45.32,"close":45.34,"volume":18906764,"rsi_14":65.3,"sma_20":44.69,"sma_60":45.26,"sma_120":45.03},{"date":"2026-07-01","open":45.24,"high":45.36,"low":44.64,"close":44.77,"volume":29493056,"rsi_14":57.72,"sma_20":44.73,"sma_60":45.24,"sma_120":45.04},{"date":"2026-07-02","open":45.03,"high":45.8,"low":45.0,"close":45.76,"volume":24335424,"rsi_14":64.62,"sma_20":44.83,"sma_60":45.23,"sma_120":45.07},{"date":"2026-07-06","open":45.71,"high":45.83,"low":45.11,"close":45.3,"volume":19176598,"rsi_14":56.51,"sma_20":44.9,"sma_60":45.2,"sma_120":45.08},{"date":"2026-07-07","open":45.63,"high":46.32,"low":45.53,"close":45.7,"volume":18962726,"rsi_14":57.9,"sma_20":44.97,"sma_60":45.18,"sma_120":45.11},{"date":"2026-07-08","open":45.74,"high":45.82,"low":45.31,"close":45.36,"volume":14863172,"rsi_14":52.48,"sma_20":45.06,"sma_60":45.15,"sma_120":45.13},{"date":"2026-07-09","open":45.55,"high":45.66,"low":45.04,"close":45.13,"volume":19667847,"rsi_14":55.71,"sma_20":45.12,"sma_60":45.13,"sma_120":45.15},{"date":"2026-07-10","open":45.12,"high":45.48,"low":45.09,"close":45.41,"volume":14050476,"rsi_14":55.63,"sma_20":45.19,"sma_60":45.11,"sma_120":45.18},{"date":"2026-07-13","open":45.45,"high":45.88,"low":45.43,"close":45.72,"volume":15732093,"rsi_14":58.31,"sma_20":45.27,"sma_60":45.11,"sma_120":45.2},{"date":"2026-07-14","open":45.93,"high":46.28,"low":45.56,"close":45.69,"volume":17387165,"rsi_14":55.44,"sma_20":45.33,"sma_60":45.1,"sma_120":45.22},{"date":"2026-07-15","open":45.73,"high":45.95,"low":45.16,"close":45.22,"volume":15909539,"rsi_14":47.18,"sma_20":45.35,"sma_60":45.08,"sma_120":45.24},{"date":"2026-07-16","open":45.24,"high":45.62,"low":45.12,"close":45.47,"volume":15615749,"rsi_14":46.67,"sma_20":45.38,"sma_60":45.08,"sma_120":45.27},{"date":"2026-07-17","open":45.9,"high":46.15,"low":45.05,"close":45.17,"volume":20924552,"rsi_14":40.55,"sma_20":45.41,"sma_60":45.08,"sma_120":45.28},{"date":"2026-07-20","open":45.33,"high":45.66,"low":44.81,"close":44.94,"volume":17830881,"rsi_14":40.18,"sma_20":45.42,"sma_60":45.08,"sma_120":45.3},{"date":"2026-07-21","open":44.87,"high":45.04,"low":44.64,"close":44.92,"volume":15891711,"rsi_14":45.7,"sma_20":45.43,"sma_60":45.06,"sma_120":45.32},{"date":"2026-07-22","open":45.27,"high":45.98,"low":45.21,"close":45.93,"volume":18366860,"rsi_14":61.05,"sma_20":45.47,"sma_60":45.06,"sma_120":45.35},{"date":"2026-07-23","open":45.65,"high":46.33,"low":45.6,"close":46.19,"volume":13696748,"rsi_14":54.68,"sma_20":45.5,"sma_60":45.06,"sma_120":45.39},{"date":"2026-07-24","open":46.4,"high":46.62,"low":46.1,"close":46.29,"volume":16108991,"rsi_14":61.57,"sma_20":45.53,"sma_60":45.06,"sma_120":45.42},{"date":"2026-07-27","open":46.12,"high":46.28,"low":45.56,"close":45.68,"volume":16609574,"rsi_14":49.66,"sma_20":45.5,"sma_60":45.06,"sma_120":45.44},{"date":"2026-07-28","open":45.86,"high":46.43,"low":45.5,"close":45.52,"volume":16414449,"rsi_14":51.82,"sma_20":45.48,"sma_60":45.04,"sma_120":45.47},{"date":"2026-07-29","open":45.76,"high":45.8,"low":44.73,"close":44.91,"volume":23653223,"rsi_14":47.53,"sma_20":45.45,"sma_60":45.01,"sma_120":45.48},{"date":"2026-07-30","open":45.2,"high":45.23,"low":44.36,"close":44.66,"volume":23430326,"rsi_14":41.87,"sma_20":45.45,"sma_60":44.98,"sma_120":45.49},{"date":"2026-07-31","open":44.61,"high":44.74,"low":44.3,"close":44.35,"volume":20778490,"rsi_14":35.03,"sma_20":45.38,"sma_60":44.95,"sma_120":45.5},{"date":"2026-08-03","open":44.24,"high":44.66,"low":43.94,"close":44.36,"volume":25872639,"rsi_14":35.65,"sma_20":45.33,"sma_60":44.93,"sma_120":45.59},{"date":"2026-08-04","open":44.25,"high":44.29,"low":43.59,"close":44.11,"volume":26772266,"rsi_14":37.13,"sma_20":45.25,"sma_60":44.91,"sma_120":45.58},{"date":"2026-08-05","open":44.1,"high":44.13,"low":43.28,"close":43.66,"volume":26062254,"rsi_14":30.13,"sma_20":45.17,"sma_60":44.89,"sma_120":45.58},{"date":"2026-08-06","open":44.15,"high":44.27,"low":43.16,"close":43.38,"volume":27020146,"rsi_14":30.33,"sma_20":45.08,"sma_60":44.86,"sma_120":45.56},{"date":"2026-08-07","open":43.2,"high":43.87,"low":42.95,"close":43.61,"volume":18693808,"rsi_14":35.31,"sma_20":44.99,"sma_60":44.84,"sma_120":45.54},{"date":"2026-08-10","open":43.43,"high":43.52,"low":43.05,"close":43.13,"volume":25438230,"rsi_14":32.2,"sma_20":44.86,"sma_60":44.81,"sma_120":45.51},{"date":"2026-08-11","open":43.13,"high":43.71,"low":43.08,"close":43.63,"volume":19690834,"rsi_14":24.11,"sma_20":44.76,"sma_60":44.79,"sma_120":45.49},{"date":"2026-08-12","open":43.76,"high":43.96,"low":43.64,"close":43.84,"volume":15979025},{"date":"2026-08-13","open":43.89,"high":44.2,"low":43.88,"close":44.04,"volume":17855880,"rsi_14":25.03,"sma_20":44.62,"sma_60":44.79,"sma_120":45.46},{"date":"2026-08-14","open":44.01,"high":44.41,"low":43.98,"close":44.31,"volume":17154205,"rsi_14":33.73,"sma_20":44.57,"sma_60":44.79,"sma_120":45.44},{"date":"2026-08-17","open":44.2,"high":44.25,"low":43.82,"close":44.18,"volume":16377519,"rsi_14":33.93,"sma_20":44.53,"sma_60":44.78,"sma_120":45.41},{"date":"2026-08-18","open":44.53,"high":44.65,"low":43.95,"close":44.02,"volume":19424744,"rsi_14":38.02,"sma_20":44.49,"sma_60":44.77,"sma_120":45.38},{"date":"2026-08-19","open":44.26,"high":44.38,"low":43.8,"close":44.02,"volume":15856392,"rsi_14":40.89,"sma_20":44.39,"sma_60":44.75,"sma_120":45.36},{"date":"2026-08-20","open":43.83,"high":44.26,"low":43.75,"close":43.77,"volume":17077438,"rsi_14":41.52,"sma_20":44.27,"sma_60":44.72,"sma_120":45.32},{"date":"2026-08-21","open":43.9,"high":43.96,"low":42.75,"close":42.77,"volume":22072959,"rsi_14":31.9,"sma_20":44.1,"sma_60":44.68,"sma_120":45.29},{"date":"2026-08-24","open":42.87,"high":43.26,"low":42.7,"close":43.22,"volume":20055688,"rsi_14":40.15,"sma_20":43.97,"sma_60":44.66,"sma_120":45.25},{"date":"2026-08-25","open":43.24,"high":43.48,"low":43.07,"close":43.31,"volume":13432139,"rsi_14":45.75,"sma_20":43.86,"sma_60":44.64,"sma_120":45.22},{"date":"2026-08-26","open":43.31,"high":43.7,"low":43.27,"close":43.51,"volume":12242436},{"date":"2026-08-27","open":43.22,"high":43.33,"low":42.92,"close":43.18,"volume":16034681,"rsi_14":44.96,"sma_20":43.72,"sma_60":44.63,"sma_120":45.16},{"date":"2026-08-28","open":43.34,"high":43.38,"low":42.56,"close":42.73,"volume":20366675,"rsi_14":45.28,"sma_20":43.64,"sma_60":44.62,"sma_120":45.13},{"date":"2026-08-31","open":42.0,"high":42.4,"low":41.86,"close":42.23,"volume":31626919,"rsi_14":33.37,"sma_20":43.53,"sma_60":44.59,"sma_120":45.09},{"date":"2026-09-01","open":42.3,"high":42.61,"low":42.09,"close":42.56,"volume":30618655,"rsi_14":35.32,"sma_20":43.45,"sma_60":44.56,"sma_120":45.06},{"date":"2026-09-02","open":42.4,"high":42.71,"low":42.02,"close":42.67,"volume":29770593,"rsi_14":33.96,"sma_20":43.41,"sma_60":44.54,"sma_120":45.03},{"date":"2026-09-03","open":42.82,"high":43.13,"low":42.77,"close":43.03,"volume":22880343},{"date":"2026-09-04","open":42.77,"high":43.23,"low":42.75,"close":43.08,"volume":18861522,"rsi_14":37.15,"sma_20":43.36,"sma_60":44.51,"sma_120":44.96},{"date":"2026-09-08","open":43.05,"high":43.71,"low":43.03,"close":43.45,"volume":19713920,"rsi_14":43.65,"sma_20":43.38,"sma_60":44.5,"sma_120":44.93},{"date":"2026-09-09","open":43.4,"high":43.53,"low":42.83,"close":42.94,"volume":16905814},{"date":"2026-09-10","open":42.99,"high":43.25,"low":42.51,"close":42.52,"volume":20625289,"rsi_14":37.98,"sma_20":43.28,"sma_60":44.44,"sma_120":44.87},{"date":"2026-09-11","open":42.89,"high":42.96,"low":42.31,"close":42.39,"volume":15174869,"rsi_14":45.58,"sma_20":43.19,"sma_60":44.39,"sma_120":44.85},{"date":"2026-09-14","open":42.38,"high":42.44,"low":41.75,"close":41.82,"volume":23589853,"rsi_14":34.09,"sma_20":43.07,"sma_60":44.35,"sma_120":44.82},{"date":"2026-09-15","open":41.92,"high":41.95,"low":41.29,"close":41.32,"volume":24212551,"rsi_14":29.4,"sma_20":42.93,"sma_60":44.29,"sma_120":44.79},{"date":"2026-09-16","open":41.63,"high":41.66,"low":41.15,"close":41.32,"volume":23577404},{"date":"2026-09-17","open":41.5,"high":41.76,"low":41.32,"close":41.69,"volume":20995818,"rsi_14":33.91,"sma_20":42.68,"sma_60":44.18,"sma_120":44.73},{"date":"2026-09-18","open":41.38,"high":41.5,"low":41.08,"close":41.1,"volume":22574356,"rsi_14":33.06,"sma_20":42.54,"sma_60":44.11,"sma_120":44.69},{"date":"2026-09-21","open":40.77,"high":40.93,"low":40.58,"close":40.66,"volume":20935323,"rsi_14":33.47,"sma_20":42.44,"sma_60":44.02,"sma_120":44.65},{"date":"2026-09-22","open":40.59,"high":40.82,"low":40.45,"close":40.53,"volume":18877919,"rsi_14":27.69,"sma_20":42.3,"sma_60":43.93,"sma_120":44.6},{"date":"2026-09-23","open":40.38,"high":40.41,"low":39.71,"close":39.75,"volume":27882441},{"date":"2026-09-24","open":39.88,"high":39.89,"low":39.36,"close":39.36,"volume":25594049,"rsi_14":15.09,"sma_20":41.92,"sma_60":43.72,"sma_120":44.49},{"date":"2026-09-25","open":39.41,"high":39.6,"low":39.12,"close":39.51,"volume":30294917,"rsi_14":16.64,"sma_20":41.73,"sma_60":43.63,"sma_120":44.44},{"date":"2026-09-28","open":39.48,"high":39.55,"low":39.06,"close":39.25,"volume":33073593,"rsi_14":9.96,"sma_20":41.56,"sma_60":43.53,"sma_120":44.38},{"date":"2026-09-29","open":39.16,"high":39.8,"low":39.03,"close":39.71,"volume":49172614,"rsi_14":19.04,"sma_20":41.43,"sma_60":43.43,"sma_120":44.32},{"date":"2026-09-30","open":39.83,"high":39.94,"low":39.42,"close":39.44,"volume":55592878,"rsi_14":19.41,"sma_20":41.28,"sma_60":43.33,"sma_120":44.25},{"date":"2026-10-01","open":39.44,"high":39.73,"low":39.1,"close":39.68,"volume":61370539,"rsi_14":23.54,"sma_20":41.13,"sma_60":43.23,"sma_120":44.19},{"date":"2026-10-02","open":39.88,"high":40.2,"low":39.68,"close":39.83,"volume":63663344,"rsi_14":28.74,"sma_20":40.97,"sma_60":43.14,"sma_120":44.14},{"date":"2026-10-05","open":39.87,"high":40.21,"low":39.58,"close":39.97,"volume":38491785,"rsi_14":34.4,"sma_20":40.81,"sma_60":43.05,"sma_120":44.08},{"date":"2026-10-06","open":40.41,"high":41.19,"low":40.41,"close":41.16,"volume":52078424,"rsi_14":48.47,"sma_20":40.7,"sma_60":42.98,"sma_120":44.04},{"date":"2026-10-07","open":40.99,"high":41.33,"low":40.82,"close":41.15,"volume":45084100,"rsi_14":44.95,"sma_20":40.61,"sma_60":42.9,"sma_120":44.0},{"date":"2026-10-08","open":41.15,"high":41.37,"low":40.63,"close":41.07,"volume":28810486,"rsi_14":49.57,"sma_20":40.53,"sma_60":42.83,"sma_120":43.96},{"date":"2026-10-09","open":40.97,"high":41.46,"low":40.97,"close":41.41,"volume":16806502,"rsi_14":58.03,"sma_20":40.49,"sma_60":42.77,"sma_120":43.92},{"date":"2026-10-12","open":41.46,"high":41.64,"low":41.2,"close":41.63,"volume":16555115,"rsi_14":61.67,"sma_20":40.48,"sma_60":42.71,"sma_120":43.89},{"date":"2026-10-13","open":41.8,"high":41.95,"low":41.09,"close":41.87,"volume":27230454,"rsi_14":75.49,"sma_20":40.5,"sma_60":42.66,"sma_120":43.87},{"date":"2026-10-14","open":41.8,"high":41.88,"low":41.24,"close":41.72,"volume":35422919,"rsi_14":80.67,"sma_20":40.53,"sma_60":42.6,"sma_120":43.83},{"date":"2026-10-15","open":42.19,"high":42.2,"low":41.42,"close":41.65,"volume":35263736,"rsi_14":77.81,"sma_20":40.52,"sma_60":42.53,"sma_120":43.8},{"date":"2026-10-16","open":41.87,"high":42.29,"low":41.62,"close":42.21,"volume":31911920,"rsi_14":85.96,"sma_20":40.58,"sma_60":42.46,"sma_120":43.76},{"date":"2026-10-19","open":42.13,"high":42.18,"low":41.28,"close":41.36,"volume":24385951,"rsi_14":68.6,"sma_20":40.61,"sma_60":42.38,"sma_120":43.72},{"date":"2026-10-20","open":41.6,"high":41.98,"low":41.44,"close":41.88,"volume":17938725,"rsi_14":75.58,"sma_20":40.68,"sma_60":42.32,"sma_120":43.69},{"date":"2026-10-21","open":42.25,"high":42.26,"low":41.87,"close":42.0,"volume":40750863,"rsi_14":75.08,"sma_20":40.79,"sma_60":42.26,"sma_120":43.65},{"date":"2026-10-22","open":42.1,"high":42.88,"low":42.02,"close":42.86,"volume":29950839,"rsi_14":78.32,"sma_20":40.97,"sma_60":42.23,"sma_120":43.62},{"date":"2026-10-23","open":42.86,"high":42.86,"low":42.58,"close":42.58,"volume":0,"rsi_14":78.32,"sma_20":40.97,"sma_60":42.23,"sma_120":43.62}],"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 Utilities Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}