{"status":"ok","report":{"price_analysis":{"current":54.98,"change_1d":-0.1,"change_7d":-0.7,"change_30d":-9.7,"high_30d":61.365,"low_30d":54.45,"position_in_range":8.0,"support":55.14,"resistance":60.67},"summary":"iShares MSCI Italy ETF(EWI)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $660.8M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-1.25)가 시그널선(-1.24)을 하회합니다(데드크로스). 현재가가 SMA20(57)과 SMA60(60) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 54~60 (현재 위치 16%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.355570380253454,"macd":-1.2542318865709419,"macd_signal":-1.2367653133554055,"sma_20":56.835249999999995,"sma_60":60.287749999999996,"bb_upper":59.50466468303446,"bb_lower":54.16583531696553,"atr_14":0.83142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.4,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.0076,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.01,"summary":"배당수익률 3.01%","metrics":[{"name":"배당수익률","value":3.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:14.932428+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.5,"aum":660753860.0,"aum_display":"$660.8M","dividend_yield":2.56,"tracking_error":null,"holdings":[{"ticker":"UCG.MI","name":"UniCredit SpA","weight":15.69},{"ticker":"ISP.MI","name":"Intesa Sanpaolo","weight":12.43},{"ticker":"ENEL.MI","name":"Enel SpA","weight":11.23},{"ticker":"ENI.MI","name":"Eni SpA","weight":5.33},{"ticker":"PRY.MI","name":"Prysmian SpA","weight":4.59},{"ticker":"G.MI","name":"Generali","weight":4.51},{"ticker":"RACE.MI","name":"Ferrari NV","weight":4.48},{"ticker":"LDO.MI","name":"Leonardo SpA Az nom Post raggruppamento","weight":4.1},{"ticker":"BPE.MI","name":"BPER Banca SpA","weight":3.44},{"ticker":"BMPS.MI","name":"Banca Monte dei Paschi di Siena","weight":3.36}],"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":54.98,"change_pct":-0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11.28},{"date":"2016-10-25","close":11.25},{"date":"2016-10-26","close":11.27},{"date":"2016-10-27","close":11.34},{"date":"2016-10-28","close":11.32},{"date":"2016-10-31","close":11.28},{"date":"2016-11-01","close":11.17},{"date":"2016-11-02","close":10.99},{"date":"2016-11-03","close":10.95},{"date":"2016-11-04","close":10.82},{"date":"2016-11-07","close":22.25},{"date":"2016-11-08","close":22.32},{"date":"2016-11-09","close":22.14},{"date":"2016-11-10","close":22.17},{"date":"2016-11-11","close":22.09},{"date":"2016-11-14","close":21.69},{"date":"2016-11-15","close":21.76},{"date":"2016-11-16","close":21.42},{"date":"2016-11-17","close":21.4},{"date":"2016-11-18","close":20.87},{"date":"2016-11-21","close":21.09},{"date":"2016-11-22","close":21.35},{"date":"2016-11-23","close":21.27},{"date":"2016-11-25","close":21.29},{"date":"2016-11-28","close":20.85},{"date":"2016-11-29","close":21.38},{"date":"2016-11-30","close":21.75},{"date":"2016-12-01","close":21.98},{"date":"2016-12-02","close":22.13},{"date":"2016-12-05","close":22.31},{"date":"2016-12-06","close":23.25},{"date":"2016-12-07","close":23.79},{"date":"2016-12-08","close":23.72},{"date":"2016-12-09","close":23.49},{"date":"2016-12-12","close":23.59},{"date":"2016-12-13","close":24.14},{"date":"2016-12-14","close":23.65},{"date":"2016-12-15","close":23.87},{"date":"2016-12-16","close":23.9},{"date":"2016-12-19","close":23.79},{"date":"2016-12-20","close":24.05},{"date":"2016-12-21","close":23.96},{"date":"2016-12-22","close":23.84},{"date":"2016-12-23","close":24.15},{"date":"2016-12-27","close":24.24},{"date":"2016-12-28","close":23.88},{"date":"2016-12-29","close":24.1},{"date":"2016-12-30","close":24.21},{"date":"2017-01-03","close":24.49},{"date":"2017-01-04","close":24.66},{"date":"2017-01-05","close":24.9},{"date":"2017-01-06","close":24.85},{"date":"2017-01-09","close":24.44},{"date":"2017-01-10","close":24.45},{"date":"2017-01-11","close":24.59},{"date":"2017-01-12","close":24.44},{"date":"2017-01-13","close":24.55},{"date":"2017-01-17","close":24.54},{"date":"2017-01-18","close":24.48},{"date":"2017-01-19","close":24.55},{"date":"2017-01-20","close":24.69},{"date":"2017-01-23","close":24.66},{"date":"2017-01-24","close":24.88},{"date":"2017-01-25","close":24.85},{"date":"2017-01-26","close":24.44},{"date":"2017-01-27","close":24.37},{"date":"2017-01-30","close":23.75},{"date":"2017-01-31","close":23.74},{"date":"2017-02-01","close":23.73},{"date":"2017-02-02","close":23.99},{"date":"2017-02-03","close":24.3},{"date":"2017-02-06","close":23.65},{"date":"2017-02-07","close":23.5},{"date":"2017-02-08","close":23.64},{"date":"2017-02-09","close":23.8},{"date":"2017-02-10","close":23.67},{"date":"2017-02-13","close":23.82},{"date":"2017-02-14","close":23.94},{"date":"2017-02-15","close":23.83},{"date":"2017-02-16","close":23.96},{"date":"2017-02-17","close":23.77},{"date":"2017-02-21","close":23.73},{"date":"2017-02-22","close":23.48},{"date":"2017-02-23","close":23.45},{"date":"2017-02-24","close":23.2},{"date":"2017-02-27","close":23.67},{"date":"2017-02-28","close":23.65},{"date":"2017-03-01","close":24.03},{"date":"2017-03-02","close":24.0},{"date":"2017-03-03","close":24.53},{"date":"2017-03-06","close":24.32},{"date":"2017-03-07","close":24.21},{"date":"2017-03-08","close":24.04},{"date":"2017-03-09","close":24.46},{"date":"2017-03-10","close":24.68},{"date":"2017-03-13","close":24.78},{"date":"2017-03-14","close":24.43},{"date":"2017-03-15","close":24.94},{"date":"2017-03-16","close":25.52},{"date":"2017-03-17","close":25.4},{"date":"2017-03-20","close":25.2288},{"date":"2017-03-21","close":25.23},{"date":"2017-03-22","close":25.4},{"date":"2017-03-23","close":25.52},{"date":"2017-03-24","close":25.61},{"date":"2017-03-27","close":25.75},{"date":"2017-03-28","close":25.91},{"date":"2017-03-29","close":25.76},{"date":"2017-03-30","close":25.64},{"date":"2017-03-31","close":25.74},{"date":"2017-04-03","close":25.51},{"date":"2017-04-04","close":25.51},{"date":"2017-04-05","close":25.32},{"date":"2017-04-06","close":25.46},{"date":"2017-04-07","close":25.38},{"date":"2017-04-10","close":25.15},{"date":"2017-04-11","close":25.23},{"date":"2017-04-12","close":25.1},{"date":"2017-04-13","close":24.75},{"date":"2017-04-17","close":24.92},{"date":"2017-04-18","close":24.66},{"date":"2017-04-19","close":24.89},{"date":"2017-04-20","close":25.06},{"date":"2017-04-21","close":24.98},{"date":"2017-04-24","close":26.54},{"date":"2017-04-25","close":26.82},{"date":"2017-04-26","close":26.66},{"date":"2017-04-27","close":26.48},{"date":"2017-04-28","close":26.45},{"date":"2017-05-01","close":26.57},{"date":"2017-05-02","close":26.71},{"date":"2017-05-03","close":26.66},{"date":"2017-05-04","close":27.41},{"date":"2017-05-05","close":28.08},{"date":"2017-05-08","close":27.71},{"date":"2017-05-09","close":27.57},{"date":"2017-05-10","close":27.65},{"date":"2017-05-11","close":27.67},{"date":"2017-05-12","close":27.9},{"date":"2017-05-15","close":28.12},{"date":"2017-05-16","close":28.51},{"date":"2017-05-17","close":27.89},{"date":"2017-05-18","close":28.06},{"date":"2017-05-19","close":28.52},{"date":"2017-05-22","close":28.69},{"date":"2017-05-23","close":28.68},{"date":"2017-05-24","close":28.62},{"date":"2017-05-25","close":28.48},{"date":"2017-05-26","close":28.34},{"date":"2017-05-30","close":27.82},{"date":"2017-05-31","close":27.87},{"date":"2017-06-01","close":28.24},{"date":"2017-06-02","close":28.35},{"date":"2017-06-05","close":27.96},{"date":"2017-06-06","close":28.03},{"date":"2017-06-07","close":28.01},{"date":"2017-06-08","close":28.35},{"date":"2017-06-09","close":28.23},{"date":"2017-06-12","close":28.1},{"date":"2017-06-13","close":28.33},{"date":"2017-06-14","close":28.25},{"date":"2017-06-15","close":27.95},{"date":"2017-06-16","close":28.22},{"date":"2017-06-19","close":28.19},{"date":"2017-06-20","close":27.34},{"date":"2017-06-21","close":27.63},{"date":"2017-06-22","close":27.49},{"date":"2017-06-23","close":27.52},{"date":"2017-06-26","close":27.7},{"date":"2017-06-27","close":27.64},{"date":"2017-06-28","close":28.24},{"date":"2017-06-29","close":27.8},{"date":"2017-06-30","close":27.8},{"date":"2017-07-03","close":28.05},{"date":"2017-07-05","close":27.89},{"date":"2017-07-06","close":28.1},{"date":"2017-07-07","close":28.15},{"date":"2017-07-10","close":28.3},{"date":"2017-07-11","close":28.52},{"date":"2017-07-12","close":28.71},{"date":"2017-07-13","close":28.8},{"date":"2017-07-14","close":28.99},{"date":"2017-07-17","close":28.92},{"date":"2017-07-18","close":29.01},{"date":"2017-07-19","close":29.13},{"date":"2017-07-20","close":29.27},{"date":"2017-07-21","close":29.1},{"date":"2017-07-24","close":29.25},{"date":"2017-07-25","close":29.35},{"date":"2017-07-26","close":29.57},{"date":"2017-07-27","close":29.56},{"date":"2017-07-28","close":29.56},{"date":"2017-07-31","close":29.76},{"date":"2017-08-01","close":29.89},{"date":"2017-08-02","close":30.01},{"date":"2017-08-03","close":30.24},{"date":"2017-08-04","close":30.29},{"date":"2017-08-07","close":30.35},{"date":"2017-08-08","close":30.1},{"date":"2017-08-09","close":30.13},{"date":"2017-08-10","close":29.73},{"date":"2017-08-11","close":29.54},{"date":"2017-08-14","close":29.89},{"date":"2017-08-15","close":29.96},{"date":"2017-08-16","close":30.1},{"date":"2017-08-17","close":29.69},{"date":"2017-08-18","close":29.93},{"date":"2017-08-21","close":30.02},{"date":"2017-08-22","close":29.93},{"date":"2017-08-23","close":30.0},{"date":"2017-08-24","close":30.06},{"date":"2017-08-25","close":30.34},{"date":"2017-08-28","close":30.46},{"date":"2017-08-29","close":30.24},{"date":"2017-08-30","close":30.06},{"date":"2017-08-31","close":30.29},{"date":"2017-09-01","close":30.43},{"date":"2017-09-05","close":30.22},{"date":"2017-09-06","close":30.59},{"date":"2017-09-07","close":30.68},{"date":"2017-09-08","close":30.65},{"date":"2017-09-11","close":31.01},{"date":"2017-09-12","close":31.12},{"date":"2017-09-13","close":30.88},{"date":"2017-09-14","close":30.99},{"date":"2017-09-15","close":31.07},{"date":"2017-09-18","close":31.26},{"date":"2017-09-19","close":31.49},{"date":"2017-09-20","close":31.38},{"date":"2017-09-21","close":31.43},{"date":"2017-09-22","close":31.51},{"date":"2017-09-25","close":31.12},{"date":"2017-09-26","close":31.02},{"date":"2017-09-27","close":31.1},{"date":"2017-09-28","close":31.1},{"date":"2017-09-29","close":31.36},{"date":"2017-10-02","close":31.28},{"date":"2017-10-03","close":31.29},{"date":"2017-10-04","close":30.79},{"date":"2017-10-05","close":30.87},{"date":"2017-10-06","close":30.77},{"date":"2017-10-09","close":30.74},{"date":"2017-10-10","close":31.06},{"date":"2017-10-11","close":31.3},{"date":"2017-10-12","close":30.99},{"date":"2017-10-13","close":30.98},{"date":"2017-10-16","close":30.92},{"date":"2017-10-17","close":30.7},{"date":"2017-10-18","close":30.84},{"date":"2017-10-19","close":30.75},{"date":"2017-10-20","close":30.76},{"date":"2017-10-23","close":30.6},{"date":"2017-10-24","close":31.06},{"date":"2017-10-25","close":30.95},{"date":"2017-10-26","close":30.95},{"date":"2017-10-27","close":30.61},{"date":"2017-10-30","close":30.84},{"date":"2017-10-31","close":30.96},{"date":"2017-11-01","close":31.13},{"date":"2017-11-02","close":31.43},{"date":"2017-11-03","close":31.22},{"date":"2017-11-06","close":31.22},{"date":"2017-11-07","close":31.09},{"date":"2017-11-08","close":30.95},{"date":"2017-11-09","close":30.82},{"date":"2017-11-10","close":30.78},{"date":"2017-11-13","close":30.58},{"date":"2017-11-14","close":30.63},{"date":"2017-11-15","close":30.44},{"date":"2017-11-16","close":30.5},{"date":"2017-11-17","close":30.35},{"date":"2017-11-20","close":30.31},{"date":"2017-11-21","close":30.58},{"date":"2017-11-22","close":30.78},{"date":"2017-11-24","close":31.15},{"date":"2017-11-27","close":30.81},{"date":"2017-11-28","close":30.88},{"date":"2017-11-29","close":30.83},{"date":"2017-11-30","close":31.01},{"date":"2017-12-01","close":30.86},{"date":"2017-12-04","close":30.84},{"date":"2017-12-05","close":30.87},{"date":"2017-12-06","close":30.77},{"date":"2017-12-07","close":30.95},{"date":"2017-12-08","close":31.35},{"date":"2017-12-11","close":31.34},{"date":"2017-12-12","close":31.18},{"date":"2017-12-13","close":30.89},{"date":"2017-12-14","close":30.49},{"date":"2017-12-15","close":30.37},{"date":"2017-12-18","close":30.84},{"date":"2017-12-19","close":30.65},{"date":"2017-12-20","close":30.54},{"date":"2017-12-21","close":30.65},{"date":"2017-12-22","close":30.73},{"date":"2017-12-26","close":30.79},{"date":"2017-12-27","close":30.67},{"date":"2017-12-28","close":30.68},{"date":"2017-12-29","close":30.44},{"date":"2018-01-02","close":22.7699},{"date":"2018-01-03","close":22.7773},{"date":"2018-01-04","close":23.4389},{"date":"2018-01-05","close":23.6768},{"date":"2018-01-08","close":23.6322},{"date":"2018-01-09","close":23.7437},{"date":"2018-01-10","close":23.8552},{"date":"2018-01-11","close":24.2046},{"date":"2018-01-12","close":24.5911},{"date":"2018-01-16","close":24.6506},{"date":"2018-01-17","close":24.8365},{"date":"2018-01-18","close":24.8885},{"date":"2018-01-19","close":25.052},{"date":"2018-01-22","close":25.2899},{"date":"2018-01-23","close":25.2676},{"date":"2018-01-24","close":25.2156},{"date":"2018-01-25","close":25.3345},{"date":"2018-01-26","close":25.6021},{"date":"2018-01-29","close":25.3494},{"date":"2018-01-30","close":25.0074},{"date":"2018-01-31","close":25.1115},{"date":"2018-02-01","close":25.4014},{"date":"2018-02-02","close":24.6803},{"date":"2018-02-05","close":23.5727},{"date":"2018-02-06","close":24.4425},{"date":"2018-02-07","close":24.1154},{"date":"2018-02-08","close":23.4092},{"date":"2018-02-09","close":23.5653},{"date":"2018-02-12","close":23.7511},{"date":"2018-02-13","close":23.5876},{"date":"2018-02-14","close":24.2269},{"date":"2018-02-15","close":24.2938},{"date":"2018-02-16","close":24.3979},{"date":"2018-02-20","close":23.9816},{"date":"2018-02-21","close":23.7809},{"date":"2018-02-22","close":23.7288},{"date":"2018-02-23","close":24.1154},{"date":"2018-02-26","close":24.1823},{"date":"2018-02-27","close":23.7586},{"date":"2018-02-28","close":23.5727},{"date":"2018-03-01","close":23.4835},{"date":"2018-03-02","close":23.424},{"date":"2018-03-05","close":23.3571},{"date":"2018-03-06","close":23.8403},{"date":"2018-03-07","close":24.0633},{"date":"2018-03-08","close":24.1377},{"date":"2018-03-09","close":24.2046},{"date":"2018-03-12","close":24.2046},{"date":"2018-03-13","close":24.1154},{"date":"2018-03-14","close":23.9816},{"date":"2018-03-15","close":24.1154},{"date":"2018-03-16","close":24.2046},{"date":"2018-03-19","close":24.1005},{"date":"2018-03-20","close":24.0262},{"date":"2018-03-21","close":24.1079},{"date":"2018-03-22","close":23.5132},{"date":"2018-03-23","close":23.4984},{"date":"2018-03-26","close":23.8032},{"date":"2018-03-27","close":23.4092},{"date":"2018-03-28","close":23.7511},{"date":"2018-03-29","close":23.8998},{"date":"2018-04-02","close":23.543},{"date":"2018-04-03","close":23.9221},{"date":"2018-04-04","close":24.0187},{"date":"2018-04-05","close":24.2715},{"date":"2018-04-06","close":24.212},{"date":"2018-04-09","close":24.4871},{"date":"2018-04-10","close":24.7696},{"date":"2018-04-11","close":24.554},{"date":"2018-04-12","close":24.7844},{"date":"2018-04-13","close":24.8588},{"date":"2018-04-16","close":24.9777},{"date":"2018-04-17","close":25.2453},{"date":"2018-04-18","close":25.3866},{"date":"2018-04-19","close":25.3717},{"date":"2018-04-20","close":25.2676},{"date":"2018-04-23","close":25.3791},{"date":"2018-04-24","close":25.2825},{"date":"2018-04-25","close":25.1189},{"date":"2018-04-26","close":25.223},{"date":"2018-04-27","close":25.0669},{"date":"2018-04-30","close":24.9554},{"date":"2018-05-01","close":24.8439},{"date":"2018-05-02","close":25.0446},{"date":"2018-05-03","close":25.1115},{"date":"2018-05-04","close":25.2676},{"date":"2018-05-07","close":25.2825},{"date":"2018-05-08","close":24.9257},{"date":"2018-05-09","close":24.9182},{"date":"2018-05-10","close":24.8365},{"date":"2018-05-11","close":24.9331},{"date":"2018-05-14","close":24.9628},{"date":"2018-05-15","close":24.829},{"date":"2018-05-16","close":24.2566},{"date":"2018-05-17","close":24.0856},{"date":"2018-05-18","close":23.7734},{"date":"2018-05-21","close":23.7511},{"date":"2018-05-22","close":23.8849},{"date":"2018-05-23","close":23.5281},{"date":"2018-05-24","close":23.3497},{"date":"2018-05-25","close":22.755},{"date":"2018-05-29","close":21.4318},{"date":"2018-05-30","close":22.361},{"date":"2018-05-31","close":22.5171},{"date":"2018-06-01","close":22.5691},{"date":"2018-06-04","close":22.532},{"date":"2018-06-05","close":22.3015},{"date":"2018-06-06","close":22.5468},{"date":"2018-06-07","close":22.19},{"date":"2018-06-08","close":21.9967},{"date":"2018-06-11","close":22.8219},{"date":"2018-06-12","close":22.6658},{"date":"2018-06-13","close":22.807},{"date":"2018-06-14","close":22.7475},{"date":"2018-06-15","close":22.5617},{"date":"2018-06-18","close":22.4428},{"date":"2018-06-19","close":22.484},{"date":"2018-06-20","close":22.4458},{"date":"2018-06-21","close":21.9796},{"date":"2018-06-22","close":22.2548},{"date":"2018-06-25","close":21.972},{"date":"2018-06-26","close":21.9032},{"date":"2018-06-27","close":21.7045},{"date":"2018-06-28","close":21.8191},{"date":"2018-06-29","close":22.079},{"date":"2018-07-02","close":21.8956},{"date":"2018-07-03","close":22.1401},{"date":"2018-07-05","close":22.4764},{"date":"2018-07-06","close":22.5528},{"date":"2018-07-09","close":22.6827},{"date":"2018-07-10","close":22.6904},{"date":"2018-07-11","close":22.1783},{"date":"2018-07-12","close":22.3006},{"date":"2018-07-13","close":22.3923},{"date":"2018-07-16","close":22.3847},{"date":"2018-07-17","close":22.4764},{"date":"2018-07-18","close":22.3541},{"date":"2018-07-19","close":22.2242},{"date":"2018-07-20","close":22.3618},{"date":"2018-07-23","close":22.2013},{"date":"2018-07-24","close":22.3312},{"date":"2018-07-25","close":22.4687},{"date":"2018-07-26","close":22.3541},{"date":"2018-07-27","close":22.4458},{"date":"2018-07-30","close":22.5605},{"date":"2018-07-31","close":22.8279},{"date":"2018-08-01","close":22.3618},{"date":"2018-08-02","close":22.0026},{"date":"2018-08-03","close":22.0561},{"date":"2018-08-06","close":21.9873},{"date":"2018-08-07","close":22.3159},{"date":"2018-08-08","close":22.2777},{"date":"2018-08-09","close":21.972},{"date":"2018-08-10","close":21.2154},{"date":"2018-08-13","close":21.0855},{"date":"2018-08-14","close":20.9938},{"date":"2018-08-15","close":20.3976},{"date":"2018-08-16","close":20.5811},{"date":"2018-08-17","close":20.5429},{"date":"2018-08-20","close":20.7339},{"date":"2018-08-21","close":21.1542},{"date":"2018-08-22","close":21.1466},{"date":"2018-08-23","close":20.9555},{"date":"2018-08-24","close":21.2307},{"date":"2018-08-27","close":21.4294},{"date":"2018-08-28","close":21.2307},{"date":"2018-08-29","close":21.3988},{"date":"2018-08-30","close":21.0167},{"date":"2018-08-31","close":20.711},{"date":"2018-09-04","close":21.0167},{"date":"2018-09-05","close":21.1007},{"date":"2018-09-06","close":21.009},{"date":"2018-09-07","close":20.7416},{"date":"2018-09-10","close":21.3835},{"date":"2018-09-11","close":21.3377},{"date":"2018-09-12","close":21.4294},{"date":"2018-09-13","close":21.4447},{"date":"2018-09-14","close":21.2995},{"date":"2018-09-17","close":21.6128},{"date":"2018-09-18","close":21.7733},{"date":"2018-09-19","close":21.8344},{"date":"2018-09-20","close":22.186},{"date":"2018-09-21","close":22.2165},{"date":"2018-09-24","close":22.0637},{"date":"2018-09-25","close":22.4},{"date":"2018-09-26","close":22.3618},{"date":"2018-09-27","close":21.9338},{"date":"2018-09-28","close":21.139},{"date":"2018-10-01","close":21.009},{"date":"2018-10-02","close":20.9097},{"date":"2018-10-03","close":21.0473},{"date":"2018-10-04","close":20.8868},{"date":"2018-10-05","close":20.6957},{"date":"2018-10-08","close":20.2754},{"date":"2018-10-09","close":20.4129},{"date":"2018-10-10","close":20.0308},{"date":"2018-10-11","close":19.748},{"date":"2018-10-12","close":19.748},{"date":"2018-10-15","close":19.7251},{"date":"2018-10-16","close":20.2524},{"date":"2018-10-17","close":19.855},{"date":"2018-10-18","close":19.2207},{"date":"2018-10-19","close":19.4958},{"date":"2018-10-22","close":19.343},{"date":"2018-10-23","close":19.3659},{"date":"2018-10-24","close":18.6552},{"date":"2018-10-25","close":19.0449},{"date":"2018-10-26","close":19.0526},{"date":"2018-10-29","close":19.1366},{"date":"2018-10-30","close":19.3201},{"date":"2018-10-31","close":19.1443},{"date":"2018-11-01","close":19.5188},{"date":"2018-11-02","close":19.6869},{"date":"2018-11-05","close":19.5799},{"date":"2018-11-06","close":19.7251},{"date":"2018-11-07","close":20.0232},{"date":"2018-11-08","close":19.6181},{"date":"2018-11-09","close":19.45},{"date":"2018-11-12","close":19.0602},{"date":"2018-11-13","close":19.1596},{"date":"2018-11-14","close":19.2436},{"date":"2018-11-15","close":19.2742},{"date":"2018-11-16","close":19.2819},{"date":"2018-11-19","close":19.1901},{"date":"2018-11-20","close":18.724},{"date":"2018-11-21","close":18.9685},{"date":"2018-11-23","close":18.8921},{"date":"2018-11-26","close":19.4347},{"date":"2018-11-27","close":19.2284},{"date":"2018-11-28","close":19.5646},{"date":"2018-11-29","close":19.4653},{"date":"2018-11-30","close":19.4041},{"date":"2018-12-03","close":19.8627},{"date":"2018-12-04","close":19.2131},{"date":"2018-12-06","close":19.1978},{"date":"2018-12-07","close":18.915},{"date":"2018-12-10","close":18.8768},{"date":"2018-12-11","close":18.8539},{"date":"2018-12-12","close":19.3583},{"date":"2018-12-13","close":19.3354},{"date":"2018-12-14","close":19.0373},{"date":"2018-12-17","close":18.8844},{"date":"2018-12-18","close":19.1051},{"date":"2018-12-19","close":19.0741},{"date":"2018-12-20","close":18.9502},{"date":"2018-12-21","close":18.4626},{"date":"2018-12-24","close":18.0213},{"date":"2018-12-26","close":18.4935},{"date":"2018-12-27","close":18.7645},{"date":"2018-12-28","close":18.6716},{"date":"2018-12-31","close":18.7412},{"date":"2019-01-02","close":18.6948},{"date":"2019-01-03","close":18.5942},{"date":"2019-01-04","close":19.2754},{"date":"2019-01-07","close":19.5154},{"date":"2019-01-08","close":19.5154},{"date":"2019-01-09","close":19.7553},{"date":"2019-01-10","close":19.9179},{"date":"2019-01-11","close":19.6934},{"date":"2019-01-14","close":19.6547},{"date":"2019-01-15","close":19.5618},{"date":"2019-01-16","close":19.794},{"date":"2019-01-17","close":19.9566},{"date":"2019-01-18","close":19.9953},{"date":"2019-01-22","close":19.6934},{"date":"2019-01-23","close":19.7863},{"date":"2019-01-24","close":19.7863},{"date":"2019-01-25","close":20.1037},{"date":"2019-01-28","close":20.034},{"date":"2019-01-29","close":20.1037},{"date":"2019-01-30","close":20.3514},{"date":"2019-01-31","close":20.2585},{"date":"2019-02-01","close":20.0959},{"date":"2019-02-04","close":20.2353},{"date":"2019-02-05","close":20.3359},{"date":"2019-02-06","close":20.3901},{"date":"2019-02-07","close":19.9024},{"date":"2019-02-08","close":19.8095},{"date":"2019-02-11","close":19.8327},{"date":"2019-02-12","close":20.1269},{"date":"2019-02-13","close":20.1656},{"date":"2019-02-14","close":20.0959},{"date":"2019-02-15","close":20.4907},{"date":"2019-02-19","close":20.5681},{"date":"2019-02-20","close":20.6378},{"date":"2019-02-21","close":20.514},{"date":"2019-02-22","close":20.5914},{"date":"2019-02-25","close":20.723},{"date":"2019-02-26","close":20.8313},{"date":"2019-02-27","close":20.8236},{"date":"2019-02-28","close":21.0171},{"date":"2019-03-01","close":21.1487},{"date":"2019-03-04","close":20.9862},{"date":"2019-03-05","close":20.9784},{"date":"2019-03-06","close":21.1642},{"date":"2019-03-07","close":20.7617},{"date":"2019-03-08","close":20.7462},{"date":"2019-03-11","close":20.8855},{"date":"2019-03-12","close":20.87},{"date":"2019-03-13","close":21.0713},{"date":"2019-03-14","close":21.1487},{"date":"2019-03-15","close":21.319},{"date":"2019-03-18","close":21.59},{"date":"2019-03-19","close":21.7061},{"date":"2019-03-20","close":21.8377},{"date":"2019-03-21","close":21.8686},{"date":"2019-03-22","close":21.319},{"date":"2019-03-25","close":21.381},{"date":"2019-03-26","close":21.4042},{"date":"2019-03-27","close":21.4971},{"date":"2019-03-28","close":21.3577},{"date":"2019-03-29","close":21.5126},{"date":"2019-04-01","close":21.7216},{"date":"2019-04-02","close":21.6829},{"date":"2019-04-03","close":21.8919},{"date":"2019-04-04","close":21.8145},{"date":"2019-04-05","close":21.8764},{"date":"2019-04-08","close":21.9615},{"date":"2019-04-09","close":21.8222},{"date":"2019-04-10","close":21.768},{"date":"2019-04-11","close":21.799},{"date":"2019-04-12","close":22.008},{"date":"2019-04-15","close":22.0235},{"date":"2019-04-16","close":21.977},{"date":"2019-04-17","close":22.1241},{"date":"2019-04-18","close":21.9538},{"date":"2019-04-22","close":22.008},{"date":"2019-04-23","close":21.9383},{"date":"2019-04-24","close":21.6132},{"date":"2019-04-25","close":21.6674},{"date":"2019-04-26","close":21.6209},{"date":"2019-04-29","close":21.7525},{"date":"2019-04-30","close":21.8996},{"date":"2019-05-01","close":21.7216},{"date":"2019-05-02","close":21.559},{"date":"2019-05-03","close":21.7835},{"date":"2019-05-06","close":21.5048},{"date":"2019-05-07","close":21.1642},{"date":"2019-05-08","close":21.2416},{"date":"2019-05-09","close":21.1255},{"date":"2019-05-10","close":21.1719},{"date":"2019-05-13","close":20.7307},{"date":"2019-05-14","close":20.8855},{"date":"2019-05-15","close":20.901},{"date":"2019-05-16","close":21.0713},{"date":"2019-05-17","close":20.9784},{"date":"2019-05-20","close":20.9165},{"date":"2019-05-21","close":21.0481},{"date":"2019-05-22","close":20.8855},{"date":"2019-05-23","close":20.5449},{"date":"2019-05-24","close":20.8778},{"date":"2019-05-28","close":20.5604},{"date":"2019-05-29","close":20.3901},{"date":"2019-05-30","close":20.2585},{"date":"2019-05-31","close":20.0804},{"date":"2019-06-03","close":20.2662},{"date":"2019-06-04","close":20.7849},{"date":"2019-06-05","close":20.6301},{"date":"2019-06-06","close":20.7926},{"date":"2019-06-07","close":21.0403},{"date":"2019-06-10","close":21.1178},{"date":"2019-06-11","close":21.2648},{"date":"2019-06-12","close":21.0094},{"date":"2019-06-13","close":21.1952},{"date":"2019-06-14","close":21.0945},{"date":"2019-06-17","close":21.133},{"date":"2019-06-18","close":21.6056},{"date":"2019-06-19","close":21.7258},{"date":"2019-06-20","close":22.0382},{"date":"2019-06-21","close":22.1264},{"date":"2019-06-24","close":22.1904},{"date":"2019-06-25","close":21.9501},{"date":"2019-06-26","close":21.886},{"date":"2019-06-27","close":21.9341},{"date":"2019-06-28","close":22.0703},{"date":"2019-07-01","close":21.9261},{"date":"2019-07-02","close":22.0943},{"date":"2019-07-03","close":22.6551},{"date":"2019-07-05","close":22.5589},{"date":"2019-07-08","close":22.4788},{"date":"2019-07-09","close":22.4708},{"date":"2019-07-10","close":22.7752},{"date":"2019-07-11","close":22.8794},{"date":"2019-07-12","close":22.9034},{"date":"2019-07-15","close":22.8553},{"date":"2019-07-16","close":22.7192},{"date":"2019-07-17","close":22.583},{"date":"2019-07-18","close":22.7913},{"date":"2019-07-19","close":22.1183},{"date":"2019-07-22","close":22.2866},{"date":"2019-07-23","close":22.4708},{"date":"2019-07-24","close":22.5509},{"date":"2019-07-25","close":22.2946},{"date":"2019-07-26","close":22.2145},{"date":"2019-07-29","close":22.1424},{"date":"2019-07-30","close":21.7258},{"date":"2019-07-31","close":21.6537},{"date":"2019-08-01","close":21.5736},{"date":"2019-08-02","close":21.4935},{"date":"2019-08-05","close":21.2291},{"date":"2019-08-06","close":21.2692},{"date":"2019-08-07","close":21.1971},{"date":"2019-08-08","close":21.0849},{"date":"2019-08-09","close":20.7725},{"date":"2019-08-12","close":20.7244},{"date":"2019-08-13","close":20.9968},{"date":"2019-08-14","close":20.2438},{"date":"2019-08-15","close":20.2678},{"date":"2019-08-16","close":20.5562},{"date":"2019-08-19","close":20.8606},{"date":"2019-08-20","close":20.7004},{"date":"2019-08-21","close":21.0449},{"date":"2019-08-22","close":21.0449},{"date":"2019-08-23","close":20.6363},{"date":"2019-08-26","close":21.0288},{"date":"2019-08-27","close":21.2451},{"date":"2019-08-28","close":21.2532},{"date":"2019-08-29","close":21.6457},{"date":"2019-08-30","close":21.5576},{"date":"2019-09-03","close":21.6537},{"date":"2019-09-04","close":22.0222},{"date":"2019-09-05","close":22.1504},{"date":"2019-09-06","close":22.1183},{"date":"2019-09-09","close":22.1824},{"date":"2019-09-10","close":22.1584},{"date":"2019-09-11","close":22.0222},{"date":"2019-09-12","close":22.4067},{"date":"2019-09-13","close":22.4388},{"date":"2019-09-16","close":22.0863},{"date":"2019-09-17","close":22.0623},{"date":"2019-09-18","close":22.2065},{"date":"2019-09-19","close":22.2545},{"date":"2019-09-20","close":22.1424},{"date":"2019-09-23","close":22.0703},{"date":"2019-09-24","close":21.9501},{"date":"2019-09-25","close":21.878},{"date":"2019-09-26","close":22.0302},{"date":"2019-09-27","close":21.902},{"date":"2019-09-30","close":22.0863},{"date":"2019-10-01","close":21.862},{"date":"2019-10-02","close":21.3413},{"date":"2019-10-03","close":21.4855},{"date":"2019-10-04","close":21.5896},{"date":"2019-10-07","close":21.6697},{"date":"2019-10-08","close":21.3893},{"date":"2019-10-09","close":21.6136},{"date":"2019-10-10","close":21.9101},{"date":"2019-10-11","close":22.2866},{"date":"2019-10-14","close":22.2545},{"date":"2019-10-15","close":22.5029},{"date":"2019-10-16","close":22.615},{"date":"2019-10-17","close":22.6551},{"date":"2019-10-18","close":22.7512},{"date":"2019-10-21","close":22.8714},{"date":"2019-10-22","close":22.7112},{"date":"2019-10-23","close":22.7192},{"date":"2019-10-24","close":22.7752},{"date":"2019-10-25","close":22.8553},{"date":"2019-10-28","close":22.9595},{"date":"2019-10-29","close":23.0236},{"date":"2019-10-30","close":23.0476},{"date":"2019-10-31","close":23.1277},{"date":"2019-11-01","close":23.4081},{"date":"2019-11-04","close":23.6404},{"date":"2019-11-05","close":23.5283},{"date":"2019-11-06","close":23.4722},{"date":"2019-11-07","close":23.4882},{"date":"2019-11-08","close":23.6324},{"date":"2019-11-11","close":23.5924},{"date":"2019-11-12","close":23.7846},{"date":"2019-11-13","close":23.5283},{"date":"2019-11-14","close":23.5123},{"date":"2019-11-15","close":23.6164},{"date":"2019-11-18","close":23.5844},{"date":"2019-11-19","close":23.4562},{"date":"2019-11-20","close":23.3761},{"date":"2019-11-21","close":23.4161},{"date":"2019-11-22","close":23.328},{"date":"2019-11-25","close":23.4321},{"date":"2019-11-26","close":23.5123},{"date":"2019-11-27","close":23.36},{"date":"2019-11-29","close":23.1437},{"date":"2019-12-02","close":22.8073},{"date":"2019-12-03","close":22.9034},{"date":"2019-12-04","close":23.1598},{"date":"2019-12-05","close":23.0716},{"date":"2019-12-06","close":23.1598},{"date":"2019-12-09","close":22.8393},{"date":"2019-12-10","close":23.0797},{"date":"2019-12-11","close":23.2158},{"date":"2019-12-12","close":23.5683},{"date":"2019-12-13","close":23.4321},{"date":"2019-12-16","close":23.5967},{"date":"2019-12-17","close":23.7823},{"date":"2019-12-18","close":23.7661},{"date":"2019-12-19","close":23.8629},{"date":"2019-12-20","close":23.992},{"date":"2019-12-23","close":23.9597},{"date":"2019-12-24","close":23.871},{"date":"2019-12-26","close":23.9436},{"date":"2019-12-27","close":23.8952},{"date":"2019-12-30","close":23.7016},{"date":"2019-12-31","close":23.7984},{"date":"2020-01-02","close":24.1211},{"date":"2020-01-03","close":23.7903},{"date":"2020-01-06","close":23.8871},{"date":"2020-01-07","close":23.7823},{"date":"2020-01-08","close":23.9113},{"date":"2020-01-09","close":24.0485},{"date":"2020-01-10","close":23.9275},{"date":"2020-01-13","close":23.9436},{"date":"2020-01-14","close":23.8952},{"date":"2020-01-15","close":23.7581},{"date":"2020-01-16","close":24.0565},{"date":"2020-01-17","close":24.1856},{"date":"2020-01-21","close":23.7984},{"date":"2020-01-22","close":23.6693},{"date":"2020-01-23","close":23.7097},{"date":"2020-01-24","close":23.6935},{"date":"2020-01-27","close":23.2014},{"date":"2020-01-28","close":23.8307},{"date":"2020-01-29","close":23.8871},{"date":"2020-01-30","close":23.8468},{"date":"2020-01-31","close":23.2176},{"date":"2020-02-03","close":23.3305},{"date":"2020-02-04","close":23.7339},{"date":"2020-02-05","close":24.0646},{"date":"2020-02-06","close":24.3066},{"date":"2020-02-07","close":24.0807},{"date":"2020-02-10","close":24.1049},{"date":"2020-02-11","close":24.234},{"date":"2020-02-12","close":24.3631},{"date":"2020-02-13","close":24.1534},{"date":"2020-02-14","close":24.1534},{"date":"2020-02-18","close":24.4276},{"date":"2020-02-19","close":24.5486},{"date":"2020-02-20","close":24.2502},{"date":"2020-02-21","close":23.9759},{"date":"2020-02-24","close":22.6851},{"date":"2020-02-25","close":22.1688},{"date":"2020-02-26","close":22.4592},{"date":"2020-02-27","close":22.0801},{"date":"2020-02-28","close":21.9752},{"date":"2020-03-02","close":21.9913},{"date":"2020-03-03","close":21.5476},{"date":"2020-03-04","close":22.306},{"date":"2020-03-05","close":21.5073},{"date":"2020-03-06","close":21.1846},{"date":"2020-03-09","close":18.5789},{"date":"2020-03-10","close":18.8451},{"date":"2020-03-11","close":17.8932},{"date":"2020-03-12","close":15.0938},{"date":"2020-03-13","close":16.788},{"date":"2020-03-16","close":14.5937},{"date":"2020-03-17","close":15.1745},{"date":"2020-03-18","close":14.8437},{"date":"2020-03-19","close":14.8357},{"date":"2020-03-20","close":14.9648},{"date":"2020-03-23","close":15.1826},{"date":"2020-03-24","close":16.199},{"date":"2020-03-25","close":16.8364},{"date":"2020-03-26","close":17.4253},{"date":"2020-03-27","close":16.7315},{"date":"2020-03-30","close":16.8525},{"date":"2020-03-31","close":16.7557},{"date":"2020-04-01","close":16.0296},{"date":"2020-04-02","close":16.433},{"date":"2020-04-03","close":15.8037},{"date":"2020-04-06","close":16.7395},{"date":"2020-04-07","close":16.7395},{"date":"2020-04-08","close":16.9574},{"date":"2020-04-09","close":17.3446},{"date":"2020-04-13","close":17.0219},{"date":"2020-04-14","close":17.1752},{"date":"2020-04-15","close":16.2474},{"date":"2020-04-16","close":16.1668},{"date":"2020-04-17","close":16.5621},{"date":"2020-04-20","close":16.2797},{"date":"2020-04-21","close":15.957},{"date":"2020-04-22","close":16.078},{"date":"2020-04-23","close":16.0054},{"date":"2020-04-24","close":16.2313},{"date":"2020-04-27","close":16.6589},{"date":"2020-04-28","close":16.7234},{"date":"2020-04-29","close":17.393},{"date":"2020-04-30","close":17.0622},{"date":"2020-05-01","close":16.7153},{"date":"2020-05-04","close":16.5863},{"date":"2020-05-05","close":16.5701},{"date":"2020-05-06","close":16.3201},{"date":"2020-05-07","close":16.3846},{"date":"2020-05-08","close":16.7718},{"date":"2020-05-11","close":16.6669},{"date":"2020-05-12","close":16.6347},{"date":"2020-05-13","close":16.3604},{"date":"2020-05-14","close":16.1426},{"date":"2020-05-15","close":16.1022},{"date":"2020-05-18","close":16.9493},{"date":"2020-05-19","close":16.4088},{"date":"2020-05-20","close":16.7557},{"date":"2020-05-21","close":16.6831},{"date":"2020-05-22","close":16.8122},{"date":"2020-05-26","close":17.4091},{"date":"2020-05-27","close":17.7237},{"date":"2020-05-28","close":18.0545},{"date":"2020-05-29","close":18.119},{"date":"2020-06-01","close":18.595},{"date":"2020-06-02","close":19.0468},{"date":"2020-06-03","close":19.8777},{"date":"2020-06-04","close":19.8696},{"date":"2020-06-05","close":20.2327},{"date":"2020-06-08","close":20.6118},{"date":"2020-06-09","close":20.2085},{"date":"2020-06-10","close":20.0391},{"date":"2020-06-11","close":18.7241},{"date":"2020-06-12","close":19.1759},{"date":"2020-06-15","close":19.4938},{"date":"2020-06-16","close":19.7466},{"date":"2020-06-17","close":19.6406},{"date":"2020-06-18","close":19.5346},{"date":"2020-06-19","close":19.4775},{"date":"2020-06-22","close":19.8199},{"date":"2020-06-23","close":20.0482},{"date":"2020-06-24","close":19.4123},{"date":"2020-06-25","close":19.6487},{"date":"2020-06-26","close":19.2737},{"date":"2020-06-29","close":19.714},{"date":"2020-06-30","close":19.6324},{"date":"2020-07-01","close":19.6161},{"date":"2020-07-02","close":20.0401},{"date":"2020-07-06","close":20.3499},{"date":"2020-07-07","close":20.1705},{"date":"2020-07-08","close":20.464},{"date":"2020-07-09","close":19.9015},{"date":"2020-07-10","close":20.2765},{"date":"2020-07-13","close":20.0645},{"date":"2020-07-14","close":20.4803},{"date":"2020-07-15","close":20.782},{"date":"2020-07-16","close":20.8554},{"date":"2020-07-17","close":21.0592},{"date":"2020-07-20","close":21.2467},{"date":"2020-07-21","close":21.2875},{"date":"2020-07-22","close":21.4261},{"date":"2020-07-23","close":21.1},{"date":"2020-07-24","close":20.9124},{"date":"2020-07-27","close":21.0837},{"date":"2020-07-28","close":20.8961},{"date":"2020-07-29","close":21.157},{"date":"2020-07-30","close":20.6108},{"date":"2020-07-31","close":20.1624},{"date":"2020-08-03","close":20.5211},{"date":"2020-08-04","close":20.8228},{"date":"2020-08-05","close":20.9777},{"date":"2020-08-06","close":20.8472},{"date":"2020-08-07","close":20.7494},{"date":"2020-08-10","close":20.8635},{"date":"2020-08-11","close":21.0755},{"date":"2020-08-12","close":21.6055},{"date":"2020-08-13","close":21.4261},{"date":"2020-08-14","close":21.2141},{"date":"2020-08-17","close":21.2223},{"date":"2020-08-18","close":21.1896},{"date":"2020-08-19","close":21.2304},{"date":"2020-08-20","close":21.0674},{"date":"2020-08-21","close":20.888},{"date":"2020-08-24","close":21.2956},{"date":"2020-08-25","close":21.2549},{"date":"2020-08-26","close":21.3364},{"date":"2020-08-27","close":20.9451},{"date":"2020-08-28","close":21.1978},{"date":"2020-08-31","close":20.9858},{"date":"2020-09-01","close":20.9288},{"date":"2020-09-02","close":21.206},{"date":"2020-09-03","close":20.7005},{"date":"2020-09-04","close":20.8228},{"date":"2020-09-08","close":20.4396},{"date":"2020-09-09","close":20.9614},{"date":"2020-09-10","close":20.7738},{"date":"2020-09-11","close":20.9206},{"date":"2020-09-14","close":20.8798},{"date":"2020-09-15","close":21.1081},{"date":"2020-09-16","close":20.9043},{"date":"2020-09-17","close":20.8309},{"date":"2020-09-18","close":20.6026},{"date":"2020-09-21","close":19.9667},{"date":"2020-09-22","close":19.9178},{"date":"2020-09-23","close":19.6243},{"date":"2020-09-24","close":19.8281},{"date":"2020-09-25","close":19.6487},{"date":"2020-09-28","close":20.0156},{"date":"2020-09-29","close":19.9748},{"date":"2020-09-30","close":19.877},{"date":"2020-10-01","close":19.9667},{"date":"2020-10-02","close":19.9504},{"date":"2020-10-05","close":20.358},{"date":"2020-10-06","close":20.1216},{"date":"2020-10-07","close":20.4151},{"date":"2020-10-08","close":20.5293},{"date":"2020-10-09","close":20.5782},{"date":"2020-10-12","close":20.7168},{"date":"2020-10-13","close":20.3907},{"date":"2020-10-14","close":20.4233},{"date":"2020-10-15","close":19.9504},{"date":"2020-10-16","close":20.1868},{"date":"2020-10-19","close":20.089},{"date":"2020-10-20","close":20.464},{"date":"2020-10-21","close":20.0808},{"date":"2020-10-22","close":20.1135},{"date":"2020-10-23","close":20.358},{"date":"2020-10-26","close":19.9748},{"date":"2020-10-27","close":19.5754},{"date":"2020-10-28","close":18.6622},{"date":"2020-10-29","close":18.6378},{"date":"2020-10-30","close":18.597},{"date":"2020-11-02","close":19.0128},{"date":"2020-11-03","close":19.7547},{"date":"2020-11-04","close":20.0238},{"date":"2020-11-05","close":20.6679},{"date":"2020-11-06","close":20.8065},{"date":"2020-11-09","close":21.6462},{"date":"2020-11-10","close":21.9642},{"date":"2020-11-11","close":22.0294},{"date":"2020-11-12","close":21.7114},{"date":"2020-11-13","close":22.2495},{"date":"2020-11-16","close":22.486},{"date":"2020-11-17","close":22.7306},{"date":"2020-11-18","close":22.6735},{"date":"2020-11-19","close":22.9425},{"date":"2020-11-20","close":22.9099},{"date":"2020-11-23","close":22.9181},{"date":"2020-11-24","close":23.554},{"date":"2020-11-25","close":23.7089},{"date":"2020-11-27","close":23.7578},{"date":"2020-11-30","close":23.285},{"date":"2020-12-01","close":23.7008},{"date":"2020-12-02","close":23.6355},{"date":"2020-12-03","close":23.6274},{"date":"2020-12-04","close":23.8475},{"date":"2020-12-07","close":23.6845},{"date":"2020-12-08","close":23.7497},{"date":"2020-12-09","close":23.7252},{"date":"2020-12-10","close":23.8394},{"date":"2020-12-11","close":23.66},{"date":"2020-12-14","close":23.6329},{"date":"2020-12-15","close":23.9863},{"date":"2020-12-16","close":24.0274},{"date":"2020-12-17","close":24.2247},{"date":"2020-12-18","close":24.0686},{"date":"2020-12-21","close":23.7151},{"date":"2020-12-22","close":23.863},{"date":"2020-12-23","close":24.2247},{"date":"2020-12-24","close":24.2247},{"date":"2020-12-28","close":24.3974},{"date":"2020-12-29","close":24.4056},{"date":"2020-12-30","close":24.4713},{"date":"2020-12-31","close":24.2001},{"date":"2021-01-04","close":24.3891},{"date":"2021-01-05","close":24.5371},{"date":"2021-01-06","close":25.1125},{"date":"2021-01-07","close":25.0139},{"date":"2021-01-08","close":24.9728},{"date":"2021-01-11","close":24.6851},{"date":"2021-01-12","close":24.6029},{"date":"2021-01-13","close":24.644},{"date":"2021-01-14","close":24.6357},{"date":"2021-01-15","close":24.1097},{"date":"2021-01-19","close":24.4467},{"date":"2021-01-20","close":24.57},{"date":"2021-01-21","close":24.4796},{"date":"2021-01-22","close":24.0768},{"date":"2021-01-25","close":23.748},{"date":"2021-01-26","close":23.9946},{"date":"2021-01-27","close":23.337},{"date":"2021-01-28","close":23.7644},{"date":"2021-01-29","close":23.3041},{"date":"2021-02-01","close":23.6082},{"date":"2021-02-02","close":24.1919},{"date":"2021-02-03","close":24.3152},{"date":"2021-02-04","close":24.6029},{"date":"2021-02-05","close":24.9892},{"date":"2021-02-08","close":25.2851},{"date":"2021-02-09","close":25.2194},{"date":"2021-02-10","close":25.1372},{"date":"2021-02-11","close":25.2605},{"date":"2021-02-12","close":25.4249},{"date":"2021-02-16","close":25.2523},{"date":"2021-02-17","close":24.9563},{"date":"2021-02-18","close":24.8084},{"date":"2021-02-19","close":24.8823},{"date":"2021-02-22","close":24.8412},{"date":"2021-02-23","close":24.8988},{"date":"2021-02-24","close":25.1043},{"date":"2021-02-25","close":24.7673},{"date":"2021-02-26","close":24.5946},{"date":"2021-03-01","close":25.055},{"date":"2021-03-02","close":25.0221},{"date":"2021-03-03","close":24.7015},{"date":"2021-03-04","close":24.57},{"date":"2021-03-05","close":24.8412},{"date":"2021-03-08","close":25.1372},{"date":"2021-03-09","close":25.3673},{"date":"2021-03-10","close":25.6879},{"date":"2021-03-11","close":25.9263},{"date":"2021-03-12","close":25.9838},{"date":"2021-03-15","close":25.8277},{"date":"2021-03-16","close":25.8112},{"date":"2021-03-17","close":26.0414},{"date":"2021-03-18","close":25.729},{"date":"2021-03-19","close":25.729},{"date":"2021-03-22","close":25.803},{"date":"2021-03-23","close":25.4249},{"date":"2021-03-24","close":25.4906},{"date":"2021-03-25","close":25.6304},{"date":"2021-03-26","close":25.8441},{"date":"2021-03-29","close":25.8523},{"date":"2021-03-30","close":25.8852},{"date":"2021-03-31","close":25.9016},{"date":"2021-04-01","close":26.1565},{"date":"2021-04-05","close":26.6415},{"date":"2021-04-06","close":26.2387},{"date":"2021-04-07","close":26.288},{"date":"2021-04-08","close":26.1482},{"date":"2021-04-09","close":26.0496},{"date":"2021-04-12","close":26.0249},{"date":"2021-04-13","close":26.3537},{"date":"2021-04-14","close":26.2551},{"date":"2021-04-15","close":26.3291},{"date":"2021-04-16","close":26.6332},{"date":"2021-04-19","close":26.6086},{"date":"2021-04-20","close":26.0332},{"date":"2021-04-21","close":26.2469},{"date":"2021-04-22","close":26.1318},{"date":"2021-04-23","close":26.4606},{"date":"2021-04-26","close":26.5675},{"date":"2021-04-27","close":26.4935},{"date":"2021-04-28","close":26.5428},{"date":"2021-04-29","close":26.4195},{"date":"2021-04-30","close":25.9838},{"date":"2021-05-03","close":26.477},{"date":"2021-05-04","close":25.8852},{"date":"2021-05-05","close":26.3702},{"date":"2021-05-06","close":26.6003},{"date":"2021-05-07","close":26.9045},{"date":"2021-05-10","close":26.8716},{"date":"2021-05-11","close":26.5757},{"date":"2021-05-12","close":26.3209},{"date":"2021-05-13","close":26.5921},{"date":"2021-05-14","close":27.0442},{"date":"2021-05-17","close":27.1347},{"date":"2021-05-18","close":27.0771},{"date":"2021-05-19","close":26.6826},{"date":"2021-05-20","close":27.0031},{"date":"2021-05-21","close":27.2333},{"date":"2021-05-24","close":27.4059},{"date":"2021-05-25","close":27.447},{"date":"2021-05-26","close":27.1675},{"date":"2021-05-27","close":27.521},{"date":"2021-05-28","close":27.5457},{"date":"2021-06-01","close":27.8416},{"date":"2021-06-02","close":27.7923},{"date":"2021-06-03","close":27.7183},{"date":"2021-06-04","close":28.0389},{"date":"2021-06-07","close":28.3348},{"date":"2021-06-08","close":28.3101},{"date":"2021-06-09","close":28.154},{"date":"2021-06-10","close":27.9709},{"date":"2021-06-11","close":28.0458},{"date":"2021-06-14","close":28.0708},{"date":"2021-06-15","close":28.129},{"date":"2021-06-16","close":27.896},{"date":"2021-06-17","close":27.5549},{"date":"2021-06-18","close":26.9226},{"date":"2021-06-21","close":27.4135},{"date":"2021-06-22","close":27.3053},{"date":"2021-06-23","close":27.0225},{"date":"2021-06-24","close":27.4301},{"date":"2021-06-25","close":27.505},{"date":"2021-06-28","close":27.1972},{"date":"2021-06-29","close":27.1972},{"date":"2021-06-30","close":26.9476},{"date":"2021-07-01","close":27.0807},{"date":"2021-07-02","close":27.0641},{"date":"2021-07-06","close":26.8977},{"date":"2021-07-07","close":26.906},{"date":"2021-07-08","close":26.307},{"date":"2021-07-09","close":26.7978},{"date":"2021-07-12","close":27.0558},{"date":"2021-07-13","close":26.6647},{"date":"2021-07-14","close":26.7396},{"date":"2021-07-15","close":26.3985},{"date":"2021-07-16","close":26.2155},{"date":"2021-07-19","close":25.5},{"date":"2021-07-20","close":25.7163},{"date":"2021-07-21","close":26.3319},{"date":"2021-07-22","close":26.3735},{"date":"2021-07-23","close":26.6231},{"date":"2021-07-26","close":26.9143},{"date":"2021-07-27","close":26.7812},{"date":"2021-07-28","close":26.9393},{"date":"2021-07-29","close":27.2055},{"date":"2021-07-30","close":27.0308},{"date":"2021-08-02","close":26.8894},{"date":"2021-08-03","close":27.114},{"date":"2021-08-04","close":27.0724},{"date":"2021-08-05","close":27.2721},{"date":"2021-08-06","close":27.4634},{"date":"2021-08-09","close":27.5217},{"date":"2021-08-10","close":27.5882},{"date":"2021-08-11","close":27.9792},{"date":"2021-08-12","close":28.0292},{"date":"2021-08-13","close":28.2372},{"date":"2021-08-16","close":28.0458},{"date":"2021-08-17","close":27.5633},{"date":"2021-08-18","close":27.5799},{"date":"2021-08-19","close":27.2471},{"date":"2021-08-20","close":27.2138},{"date":"2021-08-23","close":27.3719},{"date":"2021-08-24","close":27.3636},{"date":"2021-08-25","close":27.3802},{"date":"2021-08-26","close":27.089},{"date":"2021-08-27","close":27.4052},{"date":"2021-08-30","close":27.3719},{"date":"2021-08-31","close":27.4135},{"date":"2021-09-01","close":27.6215},{"date":"2021-09-02","close":27.6881},{"date":"2021-09-03","close":27.5466},{"date":"2021-09-07","close":27.3885},{"date":"2021-09-08","close":27.1805},{"date":"2021-09-09","close":27.1722},{"date":"2021-09-10","close":26.8727},{"date":"2021-09-13","close":27.2471},{"date":"2021-09-14","close":27.2138},{"date":"2021-09-15","close":27.1306},{"date":"2021-09-16","close":27.1722},{"date":"2021-09-17","close":26.7812},{"date":"2021-09-20","close":26.0907},{"date":"2021-09-21","close":26.3902},{"date":"2021-09-22","close":26.7146},{"date":"2021-09-23","close":27.2554},{"date":"2021-09-24","close":27.0474},{"date":"2021-09-27","close":27.1306},{"date":"2021-09-28","close":26.6065},{"date":"2021-09-29","close":26.4817},{"date":"2021-09-30","close":26.3319},{"date":"2021-10-01","close":26.5399},{"date":"2021-10-04","close":26.3819},{"date":"2021-10-05","close":26.723},{"date":"2021-10-06","close":26.4817},{"date":"2021-10-07","close":26.6897},{"date":"2021-10-08","close":26.8727},{"date":"2021-10-11","close":26.5482},{"date":"2021-10-12","close":26.7396},{"date":"2021-10-13","close":26.931},{"date":"2021-10-14","close":27.3053},{"date":"2021-10-15","close":27.4634},{"date":"2021-10-18","close":27.3137},{"date":"2021-10-19","close":27.4884},{"date":"2021-10-20","close":27.8128},{"date":"2021-10-21","close":27.7213},{"date":"2021-10-22","close":27.7546},{"date":"2021-10-25","close":27.946},{"date":"2021-10-26","close":27.9626},{"date":"2021-10-27","close":27.7463},{"date":"2021-10-28","close":28.0125},{"date":"2021-10-29","close":27.8544},{"date":"2021-11-01","close":28.2954},{"date":"2021-11-02","close":28.1623},{"date":"2021-11-03","close":28.4202},{"date":"2021-11-04","close":28.3453},{"date":"2021-11-05","close":28.6032},{"date":"2021-11-08","close":28.5367},{"date":"2021-11-09","close":28.312},{"date":"2021-11-10","close":28.0791},{"date":"2021-11-11","close":28.1789},{"date":"2021-11-12","close":28.2205},{"date":"2021-11-15","close":28.1623},{"date":"2021-11-16","close":27.9792},{"date":"2021-11-17","close":28.0125},{"date":"2021-11-18","close":27.946},{"date":"2021-11-19","close":27.3802},{"date":"2021-11-22","close":27.4218},{"date":"2021-11-23","close":27.4052},{"date":"2021-11-24","close":27.3719},{"date":"2021-11-26","close":26.3153},{"date":"2021-11-29","close":26.3985},{"date":"2021-11-30","close":26.1739},{"date":"2021-12-01","close":26.0407},{"date":"2021-12-02","close":26.4151},{"date":"2021-12-03","close":26.282},{"date":"2021-12-06","close":26.8478},{"date":"2021-12-07","close":27.322},{"date":"2021-12-08","close":27.2471},{"date":"2021-12-09","close":26.9892},{"date":"2021-12-10","close":27.1057},{"date":"2021-12-13","close":26.7699},{"date":"2021-12-14","close":26.8121},{"date":"2021-12-15","close":27.1495},{"date":"2021-12-16","close":27.0483},{"date":"2021-12-17","close":26.6686},{"date":"2021-12-20","close":26.6265},{"date":"2021-12-21","close":27.0314},{"date":"2021-12-22","close":27.2677},{"date":"2021-12-23","close":27.4026},{"date":"2021-12-27","close":27.7148},{"date":"2021-12-28","close":27.7654},{"date":"2021-12-29","close":27.7907},{"date":"2021-12-30","close":27.6304},{"date":"2021-12-31","close":27.6811},{"date":"2022-01-03","close":28.1282},{"date":"2022-01-04","close":28.2716},{"date":"2022-01-05","close":28.1198},{"date":"2022-01-06","close":28.0354},{"date":"2022-01-07","close":28.027},{"date":"2022-01-10","close":27.9004},{"date":"2022-01-11","close":28.1535},{"date":"2022-01-12","close":28.491},{"date":"2022-01-13","close":28.356},{"date":"2022-01-14","close":28.2632},{"date":"2022-01-18","close":27.9342},{"date":"2022-01-19","close":27.8835},{"date":"2022-01-20","close":27.6473},{"date":"2022-01-21","close":27.3436},{"date":"2022-01-24","close":27.0652},{"date":"2022-01-25","close":26.6349},{"date":"2022-01-26","close":26.888},{"date":"2022-01-27","close":26.888},{"date":"2022-01-28","close":26.9471},{"date":"2022-01-31","close":27.3605},{"date":"2022-02-01","close":27.7232},{"date":"2022-02-02","close":27.951},{"date":"2022-02-03","close":27.8076},{"date":"2022-02-04","close":27.5883},{"date":"2022-02-07","close":27.1242},{"date":"2022-02-08","close":27.2761},{"date":"2022-02-09","close":28.0017},{"date":"2022-02-10","close":27.7823},{"date":"2022-02-11","close":27.1074},{"date":"2022-02-14","close":26.8205},{"date":"2022-02-15","close":27.5883},{"date":"2022-02-16","close":27.7064},{"date":"2022-02-17","close":27.1327},{"date":"2022-02-18","close":27.1074},{"date":"2022-02-22","close":26.5843},{"date":"2022-02-23","close":26.3312},{"date":"2022-02-24","close":25.6478},{"date":"2022-02-25","close":26.4662},{"date":"2022-02-28","close":25.5212},{"date":"2022-03-01","close":24.492},{"date":"2022-03-02","close":24.821},{"date":"2022-03-03","close":24.0111},{"date":"2022-03-04","close":22.4249},{"date":"2022-03-07","close":21.7331},{"date":"2022-03-08","close":22.5599},{"date":"2022-03-09","close":23.9183},{"date":"2022-03-10","close":22.9733},{"date":"2022-03-11","close":22.6527},{"date":"2022-03-14","close":23.1589},{"date":"2022-03-15","close":23.5639},{"date":"2022-03-16","close":24.2726},{"date":"2022-03-17","close":24.222},{"date":"2022-03-18","close":24.2642},{"date":"2022-03-21","close":24.1714},{"date":"2022-03-22","close":24.492},{"date":"2022-03-23","close":24.0448},{"date":"2022-03-24","close":24.3232},{"date":"2022-03-25","close":24.492},{"date":"2022-03-28","close":24.6691},{"date":"2022-03-29","close":25.3609},{"date":"2022-03-30","close":25.4453},{"date":"2022-03-31","close":24.9138},{"date":"2022-04-01","close":25.285},{"date":"2022-04-04","close":25.15},{"date":"2022-04-05","close":24.7366},{"date":"2022-04-06","close":24.3485},{"date":"2022-04-07","close":24.3738},{"date":"2022-04-08","close":24.5932},{"date":"2022-04-11","close":24.5004},{"date":"2022-04-12","close":24.2642},{"date":"2022-04-13","close":24.6354},{"date":"2022-04-14","close":24.5257},{"date":"2022-04-18","close":24.5088},{"date":"2022-04-19","close":24.6691},{"date":"2022-04-20","close":24.8126},{"date":"2022-04-21","close":24.3738},{"date":"2022-04-22","close":23.9098},{"date":"2022-04-25","close":23.8001},{"date":"2022-04-26","close":22.9396},{"date":"2022-04-27","close":23.0493},{"date":"2022-04-28","close":23.3614},{"date":"2022-04-29","close":23.1421},{"date":"2022-05-02","close":23.1421},{"date":"2022-05-03","close":23.412},{"date":"2022-05-04","close":23.817},{"date":"2022-05-05","close":22.9986},{"date":"2022-05-06","close":22.7793},{"date":"2022-05-09","close":22.1043},{"date":"2022-05-10","close":22.4165},{"date":"2022-05-11","close":22.4418},{"date":"2022-05-12","close":22.2731},{"date":"2022-05-13","close":22.8721},{"date":"2022-05-16","close":22.9565},{"date":"2022-05-17","close":23.4289},{"date":"2022-05-18","close":22.813},{"date":"2022-05-19","close":23.2855},{"date":"2022-05-20","close":23.2518},{"date":"2022-05-23","close":23.7917},{"date":"2022-05-24","close":23.8423},{"date":"2022-05-25","close":24.0195},{"date":"2022-05-26","close":24.3485},{"date":"2022-05-27","close":24.4413},{"date":"2022-05-31","close":24.3232},{"date":"2022-06-01","close":23.8929},{"date":"2022-06-02","close":24.3654},{"date":"2022-06-03","close":23.9183},{"date":"2022-06-06","close":24.2135},{"date":"2022-06-07","close":24.1714},{"date":"2022-06-08","close":23.8508},{"date":"2022-06-09","close":23.1002},{"date":"2022-06-10","close":21.9447},{"date":"2022-06-13","close":21.1628},{"date":"2022-06-14","close":21.0673},{"date":"2022-06-15","close":21.8318},{"date":"2022-06-16","close":21.2063},{"date":"2022-06-17","close":21.2063},{"date":"2022-06-21","close":21.5017},{"date":"2022-06-22","close":21.2932},{"date":"2022-06-23","close":21.2323},{"date":"2022-06-24","close":21.8578},{"date":"2022-06-27","close":21.5364},{"date":"2022-06-28","close":21.4669},{"date":"2022-06-29","close":21.215},{"date":"2022-06-30","close":20.9196},{"date":"2022-07-01","close":21.0325},{"date":"2022-07-05","close":20.2159},{"date":"2022-07-06","close":20.0769},{"date":"2022-07-07","close":20.5113},{"date":"2022-07-08","close":20.5895},{"date":"2022-07-11","close":20.1985},{"date":"2022-07-12","close":19.99},{"date":"2022-07-13","close":20.0161},{"date":"2022-07-14","close":19.13},{"date":"2022-07-15","close":19.5122},{"date":"2022-07-18","close":19.8423},{"date":"2022-07-19","close":20.6763},{"date":"2022-07-20","close":19.8163},{"date":"2022-07-21","close":20.1203},{"date":"2022-07-22","close":20.0682},{"date":"2022-07-25","close":20.3462},{"date":"2022-07-26","close":19.8771},{"date":"2022-07-27","close":20.5113},{"date":"2022-07-28","close":20.8414},{"date":"2022-07-29","close":21.4061},{"date":"2022-08-01","close":21.4061},{"date":"2022-08-02","close":21.0325},{"date":"2022-08-03","close":21.2932},{"date":"2022-08-04","close":21.4495},{"date":"2022-08-05","close":21.3887},{"date":"2022-08-08","close":21.4408},{"date":"2022-08-09","close":21.3453},{"date":"2022-08-10","close":21.7275},{"date":"2022-08-11","close":21.8926},{"date":"2022-08-12","close":22.075},{"date":"2022-08-15","close":21.8578},{"date":"2022-08-16","close":21.7449},{"date":"2022-08-17","close":21.6233},{"date":"2022-08-18","close":21.6059},{"date":"2022-08-19","close":21.0847},{"date":"2022-08-22","close":20.5026},{"date":"2022-08-23","close":20.798},{"date":"2022-08-24","close":20.8414},{"date":"2022-08-25","close":21.0238},{"date":"2022-08-26","close":20.242},{"date":"2022-08-29","close":20.4418},{"date":"2022-08-30","close":20.3375},{"date":"2022-08-31","close":20.103},{"date":"2022-09-01","close":19.9292},{"date":"2022-09-02","close":19.8163},{"date":"2022-09-06","close":19.7555},{"date":"2022-09-07","close":20.1377},{"date":"2022-09-08","close":20.0856},{"date":"2022-09-09","close":20.6937},{"date":"2022-09-12","close":21.241},{"date":"2022-09-13","close":20.5547},{"date":"2022-09-14","close":20.8501},{"date":"2022-09-15","close":20.7285},{"date":"2022-09-16","close":20.6329},{"date":"2022-09-19","close":20.7632},{"date":"2022-09-20","close":20.1725},{"date":"2022-09-21","close":19.9292},{"date":"2022-09-22","close":19.9726},{"date":"2022-09-23","close":19.0431},{"date":"2022-09-26","close":18.9041},{"date":"2022-09-27","close":18.6608},{"date":"2022-09-28","close":19.0952},{"date":"2022-09-29","close":18.6695},{"date":"2022-09-30","close":18.6782},{"date":"2022-10-03","close":19.2168},{"date":"2022-10-04","close":20.1377},{"date":"2022-10-05","close":19.7468},{"date":"2022-10-06","close":19.2255},{"date":"2022-10-07","close":18.8867},{"date":"2022-10-10","close":18.9041},{"date":"2022-10-11","close":18.6782},{"date":"2022-10-12","close":18.5218},{"date":"2022-10-13","close":19.1126},{"date":"2022-10-14","close":18.8954},{"date":"2022-10-17","close":19.5556},{"date":"2022-10-18","close":19.9031},{"date":"2022-10-19","close":19.5643},{"date":"2022-10-20","close":19.6512},{"date":"2022-10-21","close":19.9987},{"date":"2022-10-24","close":20.242},{"date":"2022-10-25","close":20.659},{"date":"2022-10-26","close":20.8588},{"date":"2022-10-27","close":20.9109},{"date":"2022-10-28","close":21.0847},{"date":"2022-10-31","close":20.9196},{"date":"2022-11-01","close":21.102},{"date":"2022-11-02","close":20.7632},{"date":"2022-11-03","close":20.6416},{"date":"2022-11-04","close":21.7188},{"date":"2022-11-07","close":21.9882},{"date":"2022-11-08","close":22.2401},{"date":"2022-11-09","close":22.1358},{"date":"2022-11-10","close":23.2478},{"date":"2022-11-11","close":23.7691},{"date":"2022-11-14","close":23.4911},{"date":"2022-11-15","close":23.6562},{"date":"2022-11-16","close":23.7257},{"date":"2022-11-17","close":23.5693},{"date":"2022-11-18","close":23.6996},{"date":"2022-11-21","close":23.3868},{"date":"2022-11-22","close":23.743},{"date":"2022-11-23","close":23.882},{"date":"2022-11-25","close":24.0558},{"date":"2022-11-28","close":23.5954},{"date":"2022-11-29","close":23.7517},{"date":"2022-11-30","close":24.1687},{"date":"2022-12-01","close":24.3164},{"date":"2022-12-02","close":24.2903},{"date":"2022-12-05","close":24.0297},{"date":"2022-12-06","close":23.7691},{"date":"2022-12-07","close":23.8647},{"date":"2022-12-08","close":23.8994},{"date":"2022-12-09","close":23.7691},{"date":"2022-12-12","close":24.0297},{"date":"2022-12-13","close":24.3966},{"date":"2022-12-14","close":24.3614},{"date":"2022-12-15","close":23.6205},{"date":"2022-12-16","close":23.4705},{"date":"2022-12-19","close":23.4529},{"date":"2022-12-20","close":23.5411},{"date":"2022-12-21","close":23.8763},{"date":"2022-12-22","close":23.6557},{"date":"2022-12-23","close":23.8057},{"date":"2022-12-27","close":23.7792},{"date":"2022-12-28","close":23.594},{"date":"2022-12-29","close":24.0968},{"date":"2022-12-30","close":23.7616},{"date":"2023-01-03","close":24.1761},{"date":"2023-01-04","close":24.6877},{"date":"2023-01-05","close":24.4584},{"date":"2023-01-06","close":25.0846},{"date":"2023-01-09","close":25.2787},{"date":"2023-01-10","close":25.5168},{"date":"2023-01-11","close":25.7197},{"date":"2023-01-12","close":26.143},{"date":"2023-01-13","close":26.1254},{"date":"2023-01-17","close":26.1078},{"date":"2023-01-18","close":25.9931},{"date":"2023-01-19","close":25.8343},{"date":"2023-01-20","close":26.046},{"date":"2023-01-23","close":26.1078},{"date":"2023-01-24","close":26.1695},{"date":"2023-01-25","close":26.293},{"date":"2023-01-26","close":26.3988},{"date":"2023-01-27","close":26.4606},{"date":"2023-01-30","close":26.2136},{"date":"2023-01-31","close":26.6987},{"date":"2023-02-01","close":27.0251},{"date":"2023-02-02","close":27.0162},{"date":"2023-02-03","close":26.5047},{"date":"2023-02-06","close":26.5047},{"date":"2023-02-07","close":26.8046},{"date":"2023-02-08","close":26.6811},{"date":"2023-02-09","close":26.8928},{"date":"2023-02-10","close":26.7075},{"date":"2023-02-13","close":26.981},{"date":"2023-02-14","close":27.1309},{"date":"2023-02-15","close":26.981},{"date":"2023-02-16","close":27.1133},{"date":"2023-02-17","close":27.175},{"date":"2023-02-21","close":26.6282},{"date":"2023-02-22","close":26.3459},{"date":"2023-02-23","close":26.5399},{"date":"2023-02-24","close":26.1342},{"date":"2023-02-27","close":26.5752},{"date":"2023-02-28","close":26.4694},{"date":"2023-03-01","close":26.5841},{"date":"2023-03-02","close":26.6811},{"date":"2023-03-03","close":27.175},{"date":"2023-03-06","close":27.2103},{"date":"2023-03-07","close":26.7164},{"date":"2023-03-08","close":26.8751},{"date":"2023-03-09","close":26.4253},{"date":"2023-03-10","close":26.143},{"date":"2023-03-13","close":25.6667},{"date":"2023-03-14","close":26.2401},{"date":"2023-03-15","close":25.067},{"date":"2023-03-16","close":25.3228},{"date":"2023-03-17","close":24.7759},{"date":"2023-03-20","close":25.3404},{"date":"2023-03-21","close":26.1078},{"date":"2023-03-22","close":25.9578},{"date":"2023-03-23","close":25.8961},{"date":"2023-03-24","close":25.6491},{"date":"2023-03-27","close":25.9843},{"date":"2023-03-28","close":26.1695},{"date":"2023-03-29","close":26.5399},{"date":"2023-03-30","close":26.831},{"date":"2023-03-31","close":26.8398},{"date":"2023-04-03","close":27.1309},{"date":"2023-04-04","close":27.0251},{"date":"2023-04-05","close":26.8928},{"date":"2023-04-06","close":27.2367},{"date":"2023-04-10","close":27.2808},{"date":"2023-04-11","close":27.4573},{"date":"2023-04-12","close":27.7836},{"date":"2023-04-13","close":27.9688},{"date":"2023-04-14","close":27.9953},{"date":"2023-04-17","close":27.766},{"date":"2023-04-18","close":27.9512},{"date":"2023-04-19","close":27.9512},{"date":"2023-04-20","close":27.7483},{"date":"2023-04-21","close":27.9512},{"date":"2023-04-24","close":28.1452},{"date":"2023-04-25","close":27.5719},{"date":"2023-04-26","close":27.616},{"date":"2023-04-27","close":28.1099},{"date":"2023-04-28","close":27.9247},{"date":"2023-05-01","close":27.96},{"date":"2023-05-02","close":27.4043},{"date":"2023-05-03","close":27.6601},{"date":"2023-05-04","close":27.5278},{"date":"2023-05-05","close":28.2246},{"date":"2023-05-08","close":28.1981},{"date":"2023-05-09","close":27.9688},{"date":"2023-05-10","close":27.8718},{"date":"2023-05-11","close":27.6072},{"date":"2023-05-12","close":27.6248},{"date":"2023-05-15","close":27.616},{"date":"2023-05-16","close":27.3955},{"date":"2023-05-17","close":27.5014},{"date":"2023-05-18","close":27.2632},{"date":"2023-05-19","close":27.5455},{"date":"2023-05-22","close":27.6248},{"date":"2023-05-23","close":27.2544},{"date":"2023-05-24","close":26.8134},{"date":"2023-05-25","close":26.6458},{"date":"2023-05-26","close":26.8751},{"date":"2023-05-30","close":26.7428},{"date":"2023-05-31","close":26.1783},{"date":"2023-06-01","close":26.7957},{"date":"2023-06-02","close":27.1485},{"date":"2023-06-05","close":26.8751},{"date":"2023-06-06","close":27.1309},{"date":"2023-06-07","close":27.0442},{"date":"2023-06-08","close":27.496},{"date":"2023-06-09","close":27.3243},{"date":"2023-06-12","close":27.5231},{"date":"2023-06-13","close":27.758},{"date":"2023-06-14","close":27.9839},{"date":"2023-06-15","close":28.3453},{"date":"2023-06-16","close":28.4086},{"date":"2023-06-20","close":28.1465},{"date":"2023-06-21","close":28.2821},{"date":"2023-06-22","close":28.02},{"date":"2023-06-23","close":27.6225},{"date":"2023-06-26","close":27.7218},{"date":"2023-06-27","close":28.1104},{"date":"2023-06-28","close":28.1646},{"date":"2023-06-29","close":28.3634},{"date":"2023-06-30","close":28.761},{"date":"2023-07-03","close":28.8604},{"date":"2023-07-05","close":28.4718},{"date":"2023-07-06","close":27.9748},{"date":"2023-07-07","close":28.3272},{"date":"2023-07-10","close":28.526},{"date":"2023-07-11","close":28.77},{"date":"2023-07-12","close":29.4658},{"date":"2023-07-13","close":29.9718},{"date":"2023-07-14","close":29.791},{"date":"2023-07-17","close":29.8724},{"date":"2023-07-18","close":29.9175},{"date":"2023-07-19","close":29.7639},{"date":"2023-07-20","close":29.7368},{"date":"2023-07-21","close":29.782},{"date":"2023-07-24","close":29.8091},{"date":"2023-07-25","close":29.6917},{"date":"2023-07-26","close":29.9989},{"date":"2023-07-27","close":29.9266},{"date":"2023-07-28","close":30.1344},{"date":"2023-07-31","close":30.2699},{"date":"2023-08-01","close":29.8904},{"date":"2023-08-02","close":29.3483},{"date":"2023-08-03","close":29.1947},{"date":"2023-08-04","close":29.032},{"date":"2023-08-07","close":29.2037},{"date":"2023-08-08","close":28.7248},{"date":"2023-08-09","close":28.9236},{"date":"2023-08-10","close":29.0682},{"date":"2023-08-11","close":28.8604},{"date":"2023-08-14","close":28.8875},{"date":"2023-08-15","close":28.517},{"date":"2023-08-16","close":28.3544},{"date":"2023-08-17","close":28.0652},{"date":"2023-08-18","close":28.0833},{"date":"2023-08-21","close":28.3815},{"date":"2023-08-22","close":28.2821},{"date":"2023-08-23","close":28.5351},{"date":"2023-08-24","close":28.1556},{"date":"2023-08-25","close":28.4718},{"date":"2023-08-28","close":28.7519},{"date":"2023-08-29","close":29.3031},{"date":"2023-08-30","close":29.3483},{"date":"2023-08-31","close":29.0049},{"date":"2023-09-01","close":28.77},{"date":"2023-09-05","close":28.5441},{"date":"2023-09-06","close":28.1556},{"date":"2023-09-07","close":28.0562},{"date":"2023-09-08","close":28.1194},{"date":"2023-09-11","close":28.5531},{"date":"2023-09-12","close":28.4628},{"date":"2023-09-13","close":28.2821},{"date":"2023-09-14","close":28.6254},{"date":"2023-09-15","close":28.5441},{"date":"2023-09-18","close":28.3363},{"date":"2023-09-19","close":28.4989},{"date":"2023-09-20","close":28.7519},{"date":"2023-09-21","close":28.1917},{"date":"2023-09-22","close":28.0291},{"date":"2023-09-25","close":27.7941},{"date":"2023-09-26","close":27.3333},{"date":"2023-09-27","close":27.2068},{"date":"2023-09-28","close":27.4417},{"date":"2023-09-29","close":27.4869},{"date":"2023-10-02","close":26.8544},{"date":"2023-10-03","close":26.5472},{"date":"2023-10-04","close":26.6285},{"date":"2023-10-05","close":26.8273},{"date":"2023-10-06","close":27.2068},{"date":"2023-10-09","close":27.008},{"date":"2023-10-10","close":27.4598},{"date":"2023-10-11","close":27.7309},{"date":"2023-10-12","close":27.4056},{"date":"2023-10-13","close":27.1707},{"date":"2023-10-16","close":27.5231},{"date":"2023-10-17","close":27.5863},{"date":"2023-10-18","close":27.1526},{"date":"2023-10-19","close":26.8634},{"date":"2023-10-20","close":26.7369},{"date":"2023-10-23","close":26.8725},{"date":"2023-10-24","close":26.9448},{"date":"2023-10-25","close":26.5833},{"date":"2023-10-26","close":26.502},{"date":"2023-10-27","close":26.2761},{"date":"2023-10-30","close":26.7189},{"date":"2023-10-31","close":27.0171},{"date":"2023-11-01","close":27.261},{"date":"2023-11-02","close":27.9297},{"date":"2023-11-03","close":28.3182},{"date":"2023-11-06","close":28.1917},{"date":"2023-11-07","close":27.9839},{"date":"2023-11-08","close":28.0291},{"date":"2023-11-09","close":27.9748},{"date":"2023-11-10","close":28.1465},{"date":"2023-11-13","close":28.3544},{"date":"2023-11-14","close":29.267},{"date":"2023-11-15","close":29.1314},{"date":"2023-11-16","close":29.032},{"date":"2023-11-17","close":29.4115},{"date":"2023-11-20","close":29.7278},{"date":"2023-11-21","close":29.3393},{"date":"2023-11-22","close":29.267},{"date":"2023-11-24","close":29.6374},{"date":"2023-11-27","close":29.6374},{"date":"2023-11-28","close":29.6555},{"date":"2023-11-29","close":29.8995},{"date":"2023-11-30","close":29.8001},{"date":"2023-12-01","close":29.9537},{"date":"2023-12-04","close":29.8453},{"date":"2023-12-05","close":29.8091},{"date":"2023-12-06","close":29.8633},{"date":"2023-12-07","close":29.9085},{"date":"2023-12-08","close":30.1525},{"date":"2023-12-11","close":30.1705},{"date":"2023-12-12","close":30.2428},{"date":"2023-12-13","close":30.6133},{"date":"2023-12-14","close":30.8121},{"date":"2023-12-15","close":30.3693},{"date":"2023-12-18","close":30.4687},{"date":"2023-12-19","close":30.794},{"date":"2023-12-20","close":30.3906},{"date":"2023-12-21","close":30.8388},{"date":"2023-12-22","close":30.8754},{"date":"2023-12-26","close":31.1041},{"date":"2023-12-27","close":31.2414},{"date":"2023-12-28","close":31.031},{"date":"2023-12-29","close":31.0401},{"date":"2024-01-02","close":30.8205},{"date":"2024-01-03","close":30.354},{"date":"2024-01-04","close":30.6925},{"date":"2024-01-05","close":30.7474},{"date":"2024-01-08","close":31.1316},{"date":"2024-01-09","close":30.7657},{"date":"2024-01-10","close":30.9852},{"date":"2024-01-11","close":30.8663},{"date":"2024-01-12","close":31.0035},{"date":"2024-01-16","close":30.4912},{"date":"2024-01-17","close":30.354},{"date":"2024-01-18","close":30.5644},{"date":"2024-01-19","close":30.6284},{"date":"2024-01-22","close":30.3723},{"date":"2024-01-23","close":30.2442},{"date":"2024-01-24","close":30.4272},{"date":"2024-01-25","close":30.3357},{"date":"2024-01-26","close":30.6101},{"date":"2024-01-29","close":30.4089},{"date":"2024-01-30","close":30.7016},{"date":"2024-01-31","close":30.6376},{"date":"2024-02-01","close":31.0218},{"date":"2024-02-02","close":30.7657},{"date":"2024-02-05","close":30.7382},{"date":"2024-02-06","close":30.9852},{"date":"2024-02-07","close":30.8663},{"date":"2024-02-08","close":30.9303},{"date":"2024-02-09","close":31.0493},{"date":"2024-02-12","close":31.1773},{"date":"2024-02-13","close":30.5827},{"date":"2024-02-14","close":31.0401},{"date":"2024-02-15","close":31.653},{"date":"2024-02-16","close":31.4701},{"date":"2024-02-20","close":31.7537},{"date":"2024-02-21","close":32.1196},{"date":"2024-02-22","close":32.4215},{"date":"2024-02-23","close":32.6777},{"date":"2024-02-26","close":32.6045},{"date":"2024-02-27","close":32.6959},{"date":"2024-02-28","close":32.5953},{"date":"2024-02-29","close":32.5953},{"date":"2024-03-01","close":32.8515},{"date":"2024-03-04","close":32.8606},{"date":"2024-03-05","close":33.071},{"date":"2024-03-06","close":33.4644},{"date":"2024-03-07","close":33.6108},{"date":"2024-03-08","close":33.5467},{"date":"2024-03-11","close":33.501},{"date":"2024-03-12","close":33.9035},{"date":"2024-03-13","close":34.0773},{"date":"2024-03-14","close":33.8212},{"date":"2024-03-15","close":34.059},{"date":"2024-03-18","close":33.9401},{"date":"2024-03-19","close":34.2603},{"date":"2024-03-20","close":34.6994},{"date":"2024-03-21","close":34.2786},{"date":"2024-03-22","close":34.2054},{"date":"2024-03-25","close":34.553},{"date":"2024-03-26","close":34.5439},{"date":"2024-03-27","close":34.7177},{"date":"2024-03-28","close":34.5073},{"date":"2024-04-01","close":34.4433},{"date":"2024-04-02","close":34.0499},{"date":"2024-04-03","close":34.3335},{"date":"2024-04-04","close":33.9035},{"date":"2024-04-05","close":33.9127},{"date":"2024-04-08","close":34.178},{"date":"2024-04-09","close":33.9584},{"date":"2024-04-10","close":33.5467},{"date":"2024-04-11","close":33.3729},{"date":"2024-04-12","close":32.9064},{"date":"2024-04-15","close":32.9338},{"date":"2024-04-16","close":32.6594},{"date":"2024-04-17","close":32.9795},{"date":"2024-04-18","close":33.0253},{"date":"2024-04-19","close":33.2906},{"date":"2024-04-22","close":33.6474},{"date":"2024-04-23","close":34.4067},{"date":"2024-04-24","close":34.1871},{"date":"2024-04-25","close":33.8852},{"date":"2024-04-26","close":34.0682},{"date":"2024-04-29","close":34.1414},{"date":"2024-04-30","close":33.437},{"date":"2024-05-01","close":33.4095},{"date":"2024-05-02","close":33.7297},{"date":"2024-05-03","close":33.812},{"date":"2024-05-06","close":34.1963},{"date":"2024-05-07","close":34.2877},{"date":"2024-05-08","close":34.2695},{"date":"2024-05-09","close":34.6628},{"date":"2024-05-10","close":34.9373},{"date":"2024-05-13","close":35.0562},{"date":"2024-05-14","close":35.5502},{"date":"2024-05-15","close":35.9619},{"date":"2024-05-16","close":35.8704},{"date":"2024-05-17","close":35.9893},{"date":"2024-05-20","close":35.6783},{"date":"2024-05-21","close":35.5411},{"date":"2024-05-22","close":35.1568},{"date":"2024-05-23","close":35.0105},{"date":"2024-05-24","close":35.3489},{"date":"2024-05-28","close":35.5319},{"date":"2024-05-29","close":34.8732},{"date":"2024-05-30","close":35.2666},{"date":"2024-05-31","close":35.5228},{"date":"2024-06-03","close":35.6691},{"date":"2024-06-04","close":35.3398},{"date":"2024-06-05","close":35.5502},{"date":"2024-06-06","close":35.6783},{"date":"2024-06-07","close":35.2483},{"date":"2024-06-10","close":35.0013},{"date":"2024-06-11","close":34.2948},{"date":"2024-06-12","close":34.8757},{"date":"2024-06-13","close":34.0324},{"date":"2024-06-14","close":33.0673},{"date":"2024-06-17","close":33.4983},{"date":"2024-06-18","close":33.7982},{"date":"2024-06-20","close":34.0793},{"date":"2024-06-21","close":33.742},{"date":"2024-06-24","close":34.2667},{"date":"2024-06-25","close":34.1824},{"date":"2024-06-26","close":33.9106},{"date":"2024-06-27","close":33.6202},{"date":"2024-06-28","close":33.592},{"date":"2024-07-01","close":34.1636},{"date":"2024-07-02","close":33.9762},{"date":"2024-07-03","close":34.426},{"date":"2024-07-05","close":34.6509},{"date":"2024-07-08","close":34.4916},{"date":"2024-07-09","close":34.3791},{"date":"2024-07-10","close":34.9695},{"date":"2024-07-11","close":35.0913},{"date":"2024-07-12","close":35.3911},{"date":"2024-07-15","close":35.1569},{"date":"2024-07-16","close":35.4005},{"date":"2024-07-17","close":35.363},{"date":"2024-07-18","close":35.3068},{"date":"2024-07-19","close":35.1006},{"date":"2024-07-22","close":35.7284},{"date":"2024-07-23","close":35.4192},{"date":"2024-07-24","close":35.1475},{"date":"2024-07-25","close":34.8008},{"date":"2024-07-26","close":35.1381},{"date":"2024-07-29","close":34.782},{"date":"2024-07-30","close":34.9039},{"date":"2024-07-31","close":34.8008},{"date":"2024-08-01","close":33.7794},{"date":"2024-08-02","close":33.6108},{"date":"2024-08-05","close":32.8705},{"date":"2024-08-06","close":32.7581},{"date":"2024-08-07","close":32.9455},{"date":"2024-08-08","close":33.2266},{"date":"2024-08-09","close":33.3203},{"date":"2024-08-12","close":33.4234},{"date":"2024-08-13","close":33.8263},{"date":"2024-08-14","close":34.1917},{"date":"2024-08-15","close":34.5853},{"date":"2024-08-16","close":34.8664},{"date":"2024-08-19","close":35.2599},{"date":"2024-08-20","close":35.11},{"date":"2024-08-21","close":35.5317},{"date":"2024-08-22","close":35.3068},{"date":"2024-08-23","close":36.0189},{"date":"2024-08-26","close":35.8784},{"date":"2024-08-27","close":36.1314},{"date":"2024-08-28","close":36.0658},{"date":"2024-08-29","close":36.1969},{"date":"2024-08-30","close":36.4031},{"date":"2024-09-03","close":35.6441},{"date":"2024-09-04","close":35.691},{"date":"2024-09-05","close":35.8409},{"date":"2024-09-06","close":35.363},{"date":"2024-09-09","close":35.7003},{"date":"2024-09-10","close":35.3443},{"date":"2024-09-11","close":35.4754},{"date":"2024-09-12","close":35.691},{"date":"2024-09-13","close":35.7097},{"date":"2024-09-16","close":36.0283},{"date":"2024-09-17","close":36.0189},{"date":"2024-09-18","close":35.8971},{"date":"2024-09-19","close":36.3375},{"date":"2024-09-20","close":36.1501},{"date":"2024-09-23","close":35.9627},{"date":"2024-09-24","close":36.2344},{"date":"2024-09-25","close":36.0189},{"date":"2024-09-26","close":36.8529},{"date":"2024-09-27","close":36.9559},{"date":"2024-09-30","close":36.5062},{"date":"2024-10-01","close":35.8502},{"date":"2024-10-02","close":35.6628},{"date":"2024-10-03","close":35.1194},{"date":"2024-10-04","close":35.438},{"date":"2024-10-07","close":35.4567},{"date":"2024-10-08","close":35.5504},{"date":"2024-10-09","close":35.541},{"date":"2024-10-10","close":35.6347},{"date":"2024-10-11","close":35.9158},{"date":"2024-10-14","close":36.2438},{"date":"2024-10-15","close":35.8221},{"date":"2024-10-16","close":36.0939},{"date":"2024-10-17","close":36.4312},{"date":"2024-10-18","close":36.7217},{"date":"2024-10-21","close":36.4125},{"date":"2024-10-22","close":35.944},{"date":"2024-10-23","close":35.8784},{"date":"2024-10-24","close":35.9814},{"date":"2024-10-25","close":35.8877},{"date":"2024-10-28","close":36.2719},{"date":"2024-10-29","close":36.0002},{"date":"2024-10-30","close":35.7191},{"date":"2024-10-31","close":35.6254},{"date":"2024-11-01","close":35.8034},{"date":"2024-11-04","close":35.8034},{"date":"2024-11-05","close":35.869},{"date":"2024-11-06","close":34.8476},{"date":"2024-11-07","close":35.0444},{"date":"2024-11-08","close":34.6977},{"date":"2024-11-11","close":34.8383},{"date":"2024-11-12","close":33.9762},{"date":"2024-11-13","close":33.9481},{"date":"2024-11-14","close":34.2761},{"date":"2024-11-15","close":34.2573},{"date":"2024-11-18","close":34.351},{"date":"2024-11-19","close":34.0324},{"date":"2024-11-20","close":33.9013},{"date":"2024-11-21","close":33.6951},{"date":"2024-11-22","close":33.7326},{"date":"2024-11-25","close":33.7607},{"date":"2024-11-26","close":33.4796},{"date":"2024-11-27","close":33.7232},{"date":"2024-11-29","close":34.0512},{"date":"2024-12-02","close":33.9668},{"date":"2024-12-03","close":34.3417},{"date":"2024-12-04","close":34.4728},{"date":"2024-12-05","close":35.2506},{"date":"2024-12-06","close":35.3817},{"date":"2024-12-09","close":35.0257},{"date":"2024-12-10","close":35.0257},{"date":"2024-12-11","close":35.1943},{"date":"2024-12-12","close":35.0913},{"date":"2024-12-13","close":35.2787},{"date":"2024-12-16","close":35.11},{"date":"2024-12-17","close":34.7191},{"date":"2024-12-18","close":33.8915},{"date":"2024-12-19","close":33.7869},{"date":"2024-12-20","close":33.863},{"date":"2024-12-23","close":34.0152},{"date":"2024-12-24","close":34.3196},{"date":"2024-12-26","close":34.4337},{"date":"2024-12-27","close":34.272},{"date":"2024-12-30","close":34.2244},{"date":"2024-12-31","close":34.2149},{"date":"2025-01-02","close":33.8154},{"date":"2025-01-03","close":33.9296},{"date":"2025-01-06","close":34.5574},{"date":"2025-01-07","close":34.7},{"date":"2025-01-08","close":34.8903},{"date":"2025-01-10","close":34.7191},{"date":"2025-01-13","close":34.4337},{"date":"2025-01-14","close":34.8903},{"date":"2025-01-15","close":35.4325},{"date":"2025-01-16","close":35.6132},{"date":"2025-01-17","close":35.9271},{"date":"2025-01-21","close":36.4217},{"date":"2025-01-22","close":36.0222},{"date":"2025-01-23","close":36.5264},{"date":"2025-01-24","close":36.8117},{"date":"2025-01-27","close":36.9639},{"date":"2025-01-28","close":36.7166},{"date":"2025-01-29","close":36.7166},{"date":"2025-01-30","close":36.9354},{"date":"2025-01-31","close":36.669},{"date":"2025-02-03","close":36.1744},{"date":"2025-02-04","close":36.9734},{"date":"2025-02-05","close":37.0971},{"date":"2025-02-06","close":37.3634},{"date":"2025-02-07","close":37.0305},{"date":"2025-02-10","close":37.2873},{"date":"2025-02-11","close":37.8295},{"date":"2025-02-12","close":38.0007},{"date":"2025-02-13","close":38.2576},{"date":"2025-02-14","close":38.6095},{"date":"2025-02-18","close":39.0851},{"date":"2025-02-19","close":38.5905},{"date":"2025-02-20","close":38.8378},{"date":"2025-02-21","close":38.619},{"date":"2025-02-24","close":38.7997},{"date":"2025-02-25","close":39.4466},{"date":"2025-02-26","close":39.2563},{"date":"2025-02-27","close":38.6285},{"date":"2025-02-28","close":38.8092},{"date":"2025-03-03","close":39.2944},{"date":"2025-03-04","close":39.2658},{"date":"2025-03-05","close":40.607},{"date":"2025-03-06","close":40.2075},{"date":"2025-03-07","close":40.7592},{"date":"2025-03-10","close":40.0934},{"date":"2025-03-11","close":40.2075},{"date":"2025-03-12","close":40.4263},{"date":"2025-03-13","close":39.8936},{"date":"2025-03-14","close":40.9304},{"date":"2025-03-17","close":41.406},{"date":"2025-03-18","close":41.777},{"date":"2025-03-19","close":41.8436},{"date":"2025-03-20","close":41.1492},{"date":"2025-03-21","close":40.8543},{"date":"2025-03-24","close":40.8829},{"date":"2025-03-25","close":41.3014},{"date":"2025-03-26","close":40.5309},{"date":"2025-03-27","close":40.9685},{"date":"2025-03-28","close":40.7117},{"date":"2025-03-31","close":40.2551},{"date":"2025-04-01","close":40.3883},{"date":"2025-04-02","close":40.5785},{"date":"2025-04-03","close":39.7319},{"date":"2025-04-04","close":36.612},{"date":"2025-04-07","close":35.2517},{"date":"2025-04-08","close":34.8142},{"date":"2025-04-09","close":38.2576},{"date":"2025-04-10","close":37.7249},{"date":"2025-04-11","close":38.5524},{"date":"2025-04-14","close":38.9234},{"date":"2025-04-15","close":39.5131},{"date":"2025-04-16","close":39.7224},{"date":"2025-04-17","close":40.0744},{"date":"2025-04-21","close":39.8936},{"date":"2025-04-22","close":40.7212},{"date":"2025-04-23","close":40.607},{"date":"2025-04-24","close":41.3585},{"date":"2025-04-25","close":41.8912},{"date":"2025-04-28","close":42.0719},{"date":"2025-04-29","close":42.4904},{"date":"2025-04-30","close":42.0529},{"date":"2025-05-01","close":42.1004},{"date":"2025-05-02","close":42.7948},{"date":"2025-05-05","close":42.8709},{"date":"2025-05-06","close":43.0136},{"date":"2025-05-07","close":42.7948},{"date":"2025-05-08","close":43.1468},{"date":"2025-05-09","close":43.5748},{"date":"2025-05-12","close":43.4321},{"date":"2025-05-13","close":43.7555},{"date":"2025-05-14","close":44.0028},{"date":"2025-05-15","close":44.2597},{"date":"2025-05-16","close":44.5641},{"date":"2025-05-19","close":44.9921},{"date":"2025-05-20","close":45.5058},{"date":"2025-05-21","close":45.325},{"date":"2025-05-22","close":45.2204},{"date":"2025-05-23","close":44.6687},{"date":"2025-05-27","close":45.3345},{"date":"2025-05-28","close":45.2299},{"date":"2025-05-29","close":45.2584},{"date":"2025-05-30","close":45.4392},{"date":"2025-06-02","close":45.9623},{"date":"2025-06-03","close":45.5343},{"date":"2025-06-04","close":45.4106},{"date":"2025-06-05","close":45.6389},{"date":"2025-06-06","close":45.9433},{"date":"2025-06-09","close":45.8292},{"date":"2025-06-10","close":45.5914},{"date":"2025-06-11","close":45.5914},{"date":"2025-06-12","close":45.8957},{"date":"2025-06-13","close":45.1158},{"date":"2025-06-16","close":45.6985},{"date":"2025-06-17","close":44.7789},{"date":"2025-06-18","close":44.9725},{"date":"2025-06-20","close":44.8757},{"date":"2025-06-23","close":44.9628},{"date":"2025-06-24","close":45.6888},{"date":"2025-06-25","close":45.6598},{"date":"2025-06-26","close":45.9792},{"date":"2025-06-27","close":46.3277},{"date":"2025-06-30","close":46.5987},{"date":"2025-07-01","close":46.5116},{"date":"2025-07-02","close":46.7439},{"date":"2025-07-03","close":46.6665},{"date":"2025-07-07","close":46.3373},{"date":"2025-07-08","close":46.7923},{"date":"2025-07-09","close":47.5957},{"date":"2025-07-10","close":46.9762},{"date":"2025-07-11","close":46.4535},{"date":"2025-07-14","close":46.6181},{"date":"2025-07-15","close":45.805},{"date":"2025-07-16","close":46.2309},{"date":"2025-07-17","close":46.2212},{"date":"2025-07-18","close":46.2599},{"date":"2025-07-21","close":46.4922},{"date":"2025-07-22","close":46.9956},{"date":"2025-07-23","close":48.2443},{"date":"2025-07-24","close":47.5473},{"date":"2025-07-25","close":47.9732},{"date":"2025-07-28","close":47.2182},{"date":"2025-07-29","close":47.4946},{"date":"2025-07-30","close":47.5624},{"date":"2025-07-31","close":46.7104},{"date":"2025-08-01","close":46.3038},{"date":"2025-08-04","close":47.0202},{"date":"2025-08-05","close":47.1848},{"date":"2025-08-06","close":47.9399},{"date":"2025-08-07","close":48.3562},{"date":"2025-08-08","close":48.5595},{"date":"2025-08-11","close":48.3949},{"date":"2025-08-12","close":49.0242},{"date":"2025-08-13","close":49.4695},{"date":"2025-08-14","close":49.9148},{"date":"2025-08-15","close":50.1375},{"date":"2025-08-18","close":49.8955},{"date":"2025-08-19","close":49.9729},{"date":"2025-08-20","close":50.0407},{"date":"2025-08-21","close":49.8858},{"date":"2025-08-22","close":50.6699},{"date":"2025-08-25","close":50.1085},{"date":"2025-08-26","close":49.7793},{"date":"2025-08-27","close":49.2856},{"date":"2025-08-28","close":49.5566},{"date":"2025-08-29","close":49.4211},{"date":"2025-09-02","close":48.7918},{"date":"2025-09-03","close":48.7725},{"date":"2025-09-04","close":49.0339},{"date":"2025-09-05","close":48.8499},{"date":"2025-09-08","close":49.0242},{"date":"2025-09-09","close":49.2372},{"date":"2025-09-10","close":49.3049},{"date":"2025-09-11","close":49.9536},{"date":"2025-09-12","close":50.0697},{"date":"2025-09-15","close":50.7183},{"date":"2025-09-16","close":50.486},{"date":"2025-09-17","close":49.6922},{"date":"2025-09-18","close":49.7987},{"date":"2025-09-19","close":49.7309},{"date":"2025-09-22","close":50.0891},{"date":"2025-09-23","close":49.8664},{"date":"2025-09-24","close":49.6534},{"date":"2025-09-25","close":49.3146},{"date":"2025-09-26","close":49.8955},{"date":"2025-09-29","close":49.8567},{"date":"2025-09-30","close":50.2924},{"date":"2025-10-01","close":50.7377},{"date":"2025-10-02","close":50.6603},{"date":"2025-10-03","close":50.9313},{"date":"2025-10-06","close":50.5925},{"date":"2025-10-07","close":50.2827},{"date":"2025-10-08","close":50.6215},{"date":"2025-10-09","close":49.4986},{"date":"2025-10-10","close":48.7047},{"date":"2025-10-13","close":48.8887},{"date":"2025-10-14","close":49.1694},{"date":"2025-10-15","close":48.8596},{"date":"2025-10-16","close":49.2565},{"date":"2025-10-17","close":49.15},{"date":"2025-10-20","close":49.605},{"date":"2025-10-21","close":49.4695},{"date":"2025-10-22","close":49.0435},{"date":"2025-10-23","close":49.5373},{"date":"2025-10-24","close":49.6341},{"date":"2025-10-27","close":50.273},{"date":"2025-10-28","close":50.515},{"date":"2025-10-29","close":50.4473},{"date":"2025-10-30","close":50.1665},{"date":"2025-10-31","close":50.1569},{"date":"2025-11-03","close":50.1375},{"date":"2025-11-04","close":49.7406},{"date":"2025-11-05","close":50.3408},{"date":"2025-11-06","close":50.0988},{"date":"2025-11-07","close":50.5247},{"date":"2025-11-10","close":51.4541},{"date":"2025-11-11","close":52.035},{"date":"2025-11-12","close":52.3931},{"date":"2025-11-13","close":52.2576},{"date":"2025-11-14","close":51.5025},{"date":"2025-11-17","close":50.8829},{"date":"2025-11-18","close":50.1569},{"date":"2025-11-19","close":49.7019},{"date":"2025-11-20","close":49.1888},{"date":"2025-11-21","close":49.8277},{"date":"2025-11-24","close":49.5566},{"date":"2025-11-25","close":50.4957},{"date":"2025-11-26","close":50.8636},{"date":"2025-11-28","close":51.2411},{"date":"2025-12-01","close":50.9797},{"date":"2025-12-02","close":51.3089},{"date":"2025-12-03","close":51.5896},{"date":"2025-12-04","close":51.4541},{"date":"2025-12-05","close":51.2895},{"date":"2025-12-08","close":51.2895},{"date":"2025-12-09","close":51.3282},{"date":"2025-12-10","close":51.8413},{"date":"2025-12-11","close":52.2286},{"date":"2025-12-12","close":51.9478},{"date":"2025-12-15","close":52.6158},{"date":"2025-12-16","close":52.5501},{"date":"2025-12-17","close":52.4815},{"date":"2025-12-18","close":52.7757},{"date":"2025-12-19","close":53.168},{"date":"2025-12-22","close":53.1974},{"date":"2025-12-23","close":53.3543},{"date":"2025-12-24","close":53.5113},{"date":"2025-12-26","close":53.5701},{"date":"2025-12-29","close":53.119},{"date":"2025-12-30","close":53.5407},{"date":"2025-12-31","close":53.2857},{"date":"2026-01-02","close":54.0997},{"date":"2026-01-05","close":54.5999},{"date":"2026-01-06","close":54.2272},{"date":"2026-01-07","close":53.9134},{"date":"2026-01-08","close":54.1782},{"date":"2026-01-09","close":53.9722},{"date":"2026-01-12","close":54.2567},{"date":"2026-01-13","close":53.7565},{"date":"2026-01-14","close":53.982},{"date":"2026-01-15","close":53.7467},{"date":"2026-01-16","close":53.8644},{"date":"2026-01-20","close":52.9817},{"date":"2026-01-21","close":53.3936},{"date":"2026-01-22","close":53.7172},{"date":"2026-01-23","close":53.8545},{"date":"2026-01-26","close":54.3253},{"date":"2026-01-27","close":55.5415},{"date":"2026-01-28","close":54.7569},{"date":"2026-01-29","close":55.0903},{"date":"2026-01-30","close":54.8059},{"date":"2026-02-02","close":55.2865},{"date":"2026-02-03","close":55.8357},{"date":"2026-02-04","close":55.8553},{"date":"2026-02-05","close":54.6294},{"date":"2026-02-06","close":55.1982},{"date":"2026-02-09","close":56.5026},{"date":"2026-02-10","close":56.2182},{"date":"2026-02-11","close":55.8848},{"date":"2026-02-12","close":55.4336},{"date":"2026-02-13","close":54.4724},{"date":"2026-02-17","close":54.9432},{"date":"2026-02-18","close":55.2374},{"date":"2026-02-19","close":54.8157},{"date":"2026-02-20","close":55.718},{"date":"2026-02-23","close":55.8455},{"date":"2026-02-24","close":55.8455},{"date":"2026-02-25","close":56.5026},{"date":"2026-02-26","close":56.8165},{"date":"2026-02-27","close":56.228},{"date":"2026-03-02","close":54.8746},{"date":"2026-03-03","close":52.8541},{"date":"2026-03-04","close":53.5211},{"date":"2026-03-05","close":52.403},{"date":"2026-03-06","close":51.942},{"date":"2026-03-09","close":52.5109},{"date":"2026-03-10","close":52.7561},{"date":"2026-03-11","close":52.5305},{"date":"2026-03-12","close":51.638},{"date":"2026-03-13","close":51.0789},{"date":"2026-03-16","close":51.6576},{"date":"2026-03-17","close":52.3441},{"date":"2026-03-18","close":51.4026},{"date":"2026-03-19","close":51.4516},{"date":"2026-03-20","close":49.7255},{"date":"2026-03-23","close":51.1182},{"date":"2026-03-24","close":50.5787},{"date":"2026-03-25","close":51.4418},{"date":"2026-03-26","close":50.4807},{"date":"2026-03-27","close":50.1178},{"date":"2026-03-30","close":50.3237},{"date":"2026-03-31","close":52.3932},{"date":"2026-04-01","close":53.4622},{"date":"2026-04-02","close":53.2661},{"date":"2026-04-06","close":53.6192},{"date":"2026-04-07","close":53.7369},{"date":"2026-04-08","close":55.5317},{"date":"2026-04-09","close":55.9338},{"date":"2026-04-10","close":56.179},{"date":"2026-04-13","close":56.6105},{"date":"2026-04-14","close":57.0519},{"date":"2026-04-15","close":57.0715},{"date":"2026-04-16","close":56.7773},{"date":"2026-04-17","close":57.5913},{"date":"2026-04-20","close":57.5521},{"date":"2026-04-21","close":56.2673},{"date":"2026-04-22","close":56.3948},{"date":"2026-04-23","close":55.669},{"date":"2026-04-24","close":56.1103},{"date":"2026-04-27","close":56.0809},{"date":"2026-04-28","close":56.4536},{"date":"2026-04-29","close":55.5807},{"date":"2026-04-30","close":56.6498},{"date":"2026-05-01","close":56.5909},{"date":"2026-05-04","close":55.1982},{"date":"2026-05-05","close":56.7086},{"date":"2026-05-06","close":58.4642},{"date":"2026-05-07","close":57.2578},{"date":"2026-05-08","close":57.9934},{"date":"2026-05-11","close":58.1504},{"date":"2026-05-12","close":57.7286},{"date":"2026-05-13","close":57.7777},{"date":"2026-05-14","close":57.7384},{"date":"2026-05-15","close":56.5517},{"date":"2026-05-18","close":57.2775},{"date":"2026-05-19","close":56.2869},{"date":"2026-05-20","close":57.4932},{"date":"2026-05-21","close":57.8463},{"date":"2026-05-22","close":57.4638},{"date":"2026-05-26","close":58.2582},{"date":"2026-05-27","close":57.8954},{"date":"2026-05-28","close":58.1111},{"date":"2026-05-29","close":58.2288},{"date":"2026-06-01","close":58.1307},{"date":"2026-06-02","close":58.3465},{"date":"2026-06-03","close":57.3853},{"date":"2026-06-04","close":57.9444},{"date":"2026-06-05","close":56.9244},{"date":"2026-06-08","close":57.5227},{"date":"2026-06-09","close":58.3661},{"date":"2026-06-10","close":57.5325},{"date":"2026-06-11","close":59.3665},{"date":"2026-06-12","close":59.5038},{"date":"2026-06-15","close":59.88},{"date":"2026-06-16","close":60.73},{"date":"2026-06-17","close":60.16},{"date":"2026-06-18","close":60.6},{"date":"2026-06-22","close":60.45},{"date":"2026-06-23","close":59.41},{"date":"2026-06-24","close":58.85},{"date":"2026-06-25","close":58.95},{"date":"2026-06-26","close":58.63},{"date":"2026-06-29","close":58.91},{"date":"2026-06-30","close":59.24},{"date":"2026-07-01","close":59.13},{"date":"2026-07-02","close":60.63},{"date":"2026-07-06","close":61.14},{"date":"2026-07-07","close":60.59},{"date":"2026-07-08","close":60.13},{"date":"2026-07-09","close":60.28},{"date":"2026-07-10","close":60.59},{"date":"2026-07-13","close":60.47},{"date":"2026-07-14","close":60.63},{"date":"2026-07-15","close":60.81},{"date":"2026-07-16","close":60.56},{"date":"2026-07-17","close":60.26},{"date":"2026-07-20","close":59.94},{"date":"2026-07-21","close":60.52},{"date":"2026-07-22","close":61.06},{"date":"2026-07-23","close":59.72},{"date":"2026-07-24","close":60.14},{"date":"2026-07-27","close":60.77},{"date":"2026-07-28","close":60.47},{"date":"2026-07-29","close":60.09},{"date":"2026-07-30","close":61.66},{"date":"2026-07-31","close":61.6},{"date":"2026-08-03","close":62.39},{"date":"2026-08-04","close":63.21},{"date":"2026-08-05","close":63.19},{"date":"2026-08-06","close":63.16},{"date":"2026-08-07","close":63.35},{"date":"2026-08-10","close":63.17},{"date":"2026-08-11","close":63.09},{"date":"2026-08-12","close":63.18},{"date":"2026-08-13","close":63.29},{"date":"2026-08-14","close":63.27},{"date":"2026-08-17","close":63.08},{"date":"2026-08-18","close":62.72},{"date":"2026-08-19","close":62.83},{"date":"2026-08-20","close":62.8},{"date":"2026-08-21","close":62.91},{"date":"2026-08-24","close":62.76},{"date":"2026-08-25","close":63.02},{"date":"2026-08-26","close":62.95},{"date":"2026-08-27","close":62.18},{"date":"2026-08-28","close":62.23},{"date":"2026-08-31","close":62.28},{"date":"2026-09-01","close":61.2},{"date":"2026-09-02","close":61.38},{"date":"2026-09-03","close":62.02},{"date":"2026-09-04","close":61.86},{"date":"2026-09-08","close":61.43},{"date":"2026-09-09","close":61.25},{"date":"2026-09-10","close":61.01},{"date":"2026-09-11","close":61.96},{"date":"2026-09-14","close":60.91},{"date":"2026-09-15","close":60.75},{"date":"2026-09-16","close":60.59},{"date":"2026-09-17","close":61.18},{"date":"2026-09-18","close":60.05},{"date":"2026-09-21","close":61.24},{"date":"2026-09-22","close":60.75},{"date":"2026-09-23","close":59.98},{"date":"2026-09-24","close":59.94},{"date":"2026-09-25","close":60.4},{"date":"2026-09-28","close":60.04},{"date":"2026-09-29","close":59.58},{"date":"2026-09-30","close":58.72},{"date":"2026-10-01","close":57.24},{"date":"2026-10-02","close":57.4},{"date":"2026-10-05","close":57.49},{"date":"2026-10-06","close":57.94},{"date":"2026-10-07","close":56.35},{"date":"2026-10-08","close":56.05},{"date":"2026-10-09","close":56.32},{"date":"2026-10-12","close":56.17},{"date":"2026-10-13","close":56.66},{"date":"2026-10-14","close":56.1},{"date":"2026-10-15","close":56.47},{"date":"2026-10-16","close":56.45},{"date":"2026-10-19","close":55.39},{"date":"2026-10-20","close":56.01},{"date":"2026-10-21","close":56.31},{"date":"2026-10-22","close":55.02},{"date":"2026-10-23","close":54.995}],"chart_data":[{"date":"2024-10-23","open":35.82,"high":35.94,"low":35.7,"close":35.88,"volume":941201,"rsi_14":61.47,"sma_20":38.42,"sma_60":37.8,"sma_120":37.68},{"date":"2024-10-24","open":36.09,"high":36.1,"low":35.82,"close":35.98,"volume":2671345,"rsi_14":58.79,"sma_20":38.38,"sma_60":37.82,"sma_120":37.7},{"date":"2024-10-25","open":36.07,"high":36.09,"low":35.82,"close":35.89,"volume":957028,"rsi_14":56.8,"sma_20":38.32,"sma_60":37.86,"sma_120":37.7},{"date":"2024-10-28","open":36.08,"high":36.31,"low":36.0,"close":36.27,"volume":454013,"rsi_14":60.43,"sma_20":38.31,"sma_60":37.91,"sma_120":37.71},{"date":"2024-10-29","open":36.14,"high":36.22,"low":35.97,"close":36.0,"volume":542051,"rsi_14":56.17,"sma_20":38.31,"sma_60":37.96,"sma_120":37.72},{"date":"2024-10-30","open":35.61,"high":35.85,"low":35.59,"close":35.72,"volume":202648,"rsi_14":51.08,"sma_20":38.32,"sma_60":38.02,"sma_120":37.72},{"date":"2024-10-31","open":35.71,"high":35.71,"low":35.29,"close":35.63,"volume":192977,"rsi_14":46.1,"sma_20":38.34,"sma_60":38.06,"sma_120":37.72},{"date":"2024-11-01","open":35.96,"high":36.01,"low":35.77,"close":35.8,"volume":672646,"rsi_14":43.83,"sma_20":38.36,"sma_60":38.11,"sma_120":37.72},{"date":"2024-11-04","open":36.02,"high":36.12,"low":35.79,"close":35.8,"volume":245722,"rsi_14":49.7,"sma_20":38.38,"sma_60":38.15,"sma_120":37.72},{"date":"2024-11-05","open":35.79,"high":35.92,"low":35.7,"close":35.87,"volume":255987,"rsi_14":46.18,"sma_20":38.4,"sma_60":38.2,"sma_120":37.71},{"date":"2024-11-06","open":34.86,"high":34.89,"low":34.58,"close":34.85,"volume":522544,"rsi_14":28.17,"sma_20":38.36,"sma_60":38.22,"sma_120":37.69},{"date":"2024-11-07","open":35.11,"high":35.23,"low":34.89,"close":35.04,"volume":392016,"rsi_14":26.26,"sma_20":38.33,"sma_60":38.23,"sma_120":37.67},{"date":"2024-11-08","open":34.76,"high":34.8,"low":34.55,"close":34.7,"volume":154730,"rsi_14":25.98,"sma_20":38.27,"sma_60":38.23,"sma_120":37.66},{"date":"2024-11-11","open":34.85,"high":34.95,"low":34.82,"close":34.84,"volume":190059,"rsi_14":32.95,"sma_20":38.19,"sma_60":38.23,"sma_120":37.64},{"date":"2024-11-12","open":34.34,"high":34.37,"low":33.81,"close":33.98,"volume":231796,"rsi_14":26.45,"sma_20":38.09,"sma_60":38.21,"sma_120":37.63},{"date":"2024-11-13","open":34.06,"high":34.08,"low":33.71,"close":33.95,"volume":213532,"rsi_14":24.35,"sma_20":37.98,"sma_60":38.19,"sma_120":37.61},{"date":"2024-11-14","open":34.38,"high":34.57,"low":34.25,"close":34.28,"volume":300652,"rsi_14":30.8,"sma_20":37.86,"sma_60":38.17,"sma_120":37.59},{"date":"2024-11-15","open":34.38,"high":34.4,"low":34.22,"close":34.26,"volume":265416,"rsi_14":23.72,"sma_20":37.73,"sma_60":38.15,"sma_120":37.57},{"date":"2024-11-18","open":34.08,"high":34.38,"low":34.05,"close":34.35,"volume":341824,"rsi_14":27.44,"sma_20":37.62,"sma_60":38.12,"sma_120":37.56},{"date":"2024-11-19","open":33.56,"high":34.05,"low":33.51,"close":34.03,"volume":636196,"rsi_14":27.16,"sma_20":37.52,"sma_60":38.08,"sma_120":37.54},{"date":"2024-11-20","open":33.86,"high":33.95,"low":33.64,"close":33.9,"volume":362308,"rsi_14":26.88,"sma_20":37.41,"sma_60":38.05,"sma_120":37.52},{"date":"2024-11-21","open":33.66,"high":33.78,"low":33.55,"close":33.7,"volume":265997,"rsi_14":21.95,"sma_20":37.29,"sma_60":38.0,"sma_120":37.49},{"date":"2024-11-22","open":33.46,"high":33.78,"low":33.44,"close":33.73,"volume":137310,"rsi_14":22.72,"sma_20":37.18,"sma_60":37.96,"sma_120":37.47},{"date":"2024-11-25","open":33.94,"high":33.97,"low":33.69,"close":33.76,"volume":166870,"rsi_14":21.95,"sma_20":37.04,"sma_60":37.91,"sma_120":37.45},{"date":"2024-11-26","open":33.78,"high":33.78,"low":33.4,"close":33.48,"volume":439000,"rsi_14":27.33,"sma_20":36.91,"sma_60":37.87,"sma_120":37.42},{"date":"2024-11-27","open":33.61,"high":33.8,"low":33.58,"close":33.72,"volume":211032,"rsi_14":28.44,"sma_20":36.8,"sma_60":37.84,"sma_120":37.4},{"date":"2024-11-29","open":33.76,"high":34.05,"low":33.76,"close":34.05,"volume":247030,"rsi_14":39.38,"sma_20":36.72,"sma_60":37.81,"sma_120":37.38},{"date":"2024-12-02","open":33.89,"high":33.99,"low":33.58,"close":33.97,"volume":329860,"rsi_14":35.42,"sma_20":36.62,"sma_60":37.78,"sma_120":37.38},{"date":"2024-12-03","open":34.27,"high":34.39,"low":34.17,"close":34.34,"volume":555810,"rsi_14":57.3,"sma_20":36.54,"sma_60":37.76,"sma_120":37.38},{"date":"2024-12-04","open":34.59,"high":34.65,"low":34.4,"close":34.47,"volume":145726,"rsi_14":60.07,"sma_20":36.47,"sma_60":37.74,"sma_120":37.38},{"date":"2024-12-05","open":35.08,"high":35.29,"low":35.08,"close":35.25,"volume":287508,"rsi_14":65.95,"sma_20":36.49,"sma_60":37.74,"sma_120":37.4},{"date":"2024-12-06","open":35.51,"high":35.51,"low":35.27,"close":35.38,"volume":262790,"rsi_14":67.75,"sma_20":36.51,"sma_60":37.73,"sma_120":37.42},{"date":"2024-12-09","open":35.41,"high":35.42,"low":35.0,"close":35.03,"volume":108631,"rsi_14":59.84,"sma_20":36.52,"sma_60":37.72,"sma_120":37.43},{"date":"2024-12-10","open":35.11,"high":35.12,"low":34.96,"close":35.03,"volume":76175,"rsi_14":65.96,"sma_20":36.53,"sma_60":37.7,"sma_120":37.44},{"date":"2024-12-11","open":35.12,"high":35.21,"low":34.99,"close":35.19,"volume":136981,"rsi_14":70.54,"sma_20":36.6,"sma_60":37.69,"sma_120":37.45},{"date":"2024-12-12","open":35.19,"high":35.4,"low":35.07,"close":35.09,"volume":86236,"rsi_14":72.92,"sma_20":36.66,"sma_60":37.67,"sma_120":37.46},{"date":"2024-12-13","open":35.37,"high":35.37,"low":35.18,"close":35.28,"volume":84849,"rsi_14":74.19,"sma_20":36.71,"sma_60":37.66,"sma_120":37.47},{"date":"2024-12-16","open":35.12,"high":35.24,"low":35.04,"close":35.11,"volume":217121,"rsi_14":70.22,"sma_20":36.76,"sma_60":37.64,"sma_120":37.48},{"date":"2024-12-17","open":34.79,"high":34.85,"low":34.68,"close":34.72,"volume":257527,"rsi_14":59.1,"sma_20":36.75,"sma_60":37.61,"sma_120":37.48},{"date":"2024-12-18","open":34.72,"high":34.86,"low":33.85,"close":33.89,"volume":449991,"rsi_14":46.28,"sma_20":36.72,"sma_60":37.55,"sma_120":37.48},{"date":"2024-12-19","open":34.04,"high":34.06,"low":33.71,"close":33.79,"volume":273128,"rsi_14":41.09,"sma_20":36.68,"sma_60":37.51,"sma_120":37.47},{"date":"2024-12-20","open":33.5,"high":34.07,"low":33.48,"close":33.86,"volume":375501,"rsi_14":42.92,"sma_20":36.66,"sma_60":37.44,"sma_120":37.47},{"date":"2024-12-23","open":33.84,"high":34.06,"low":33.73,"close":34.02,"volume":198529,"rsi_14":39.77,"sma_20":36.65,"sma_60":37.38,"sma_120":37.46},{"date":"2024-12-24","open":34.11,"high":34.32,"low":33.95,"close":34.32,"volume":153381,"rsi_14":42.16,"sma_20":36.66,"sma_60":37.33,"sma_120":37.45},{"date":"2024-12-26","open":34.29,"high":34.52,"low":34.23,"close":34.43,"volume":257890,"rsi_14":31.41,"sma_20":36.68,"sma_60":37.3,"sma_120":37.45},{"date":"2024-12-27","open":34.19,"high":34.34,"low":34.1,"close":34.27,"volume":343093,"rsi_14":27.53,"sma_20":36.68,"sma_60":37.27,"sma_120":37.44},{"date":"2024-12-30","open":34.28,"high":34.36,"low":34.08,"close":34.22,"volume":334676,"rsi_14":30.11,"sma_20":36.66,"sma_60":37.24,"sma_120":37.43},{"date":"2024-12-31","open":34.44,"high":34.44,"low":34.15,"close":34.21,"volume":530223,"rsi_14":30.03,"sma_20":36.65,"sma_60":37.21,"sma_120":37.42},{"date":"2025-01-02","open":34.03,"high":34.05,"low":33.79,"close":33.82,"volume":445859,"rsi_14":23.34,"sma_20":36.59,"sma_60":37.17,"sma_120":37.4},{"date":"2025-01-03","open":33.99,"high":34.0,"low":33.76,"close":33.93,"volume":309358,"rsi_14":26.46,"sma_20":36.54,"sma_60":37.13,"sma_120":37.38},{"date":"2025-01-06","open":34.44,"high":34.8,"low":34.41,"close":34.56,"volume":302670,"rsi_14":34.43,"sma_20":36.47,"sma_60":37.11,"sma_120":37.37},{"date":"2025-01-07","open":34.9,"high":34.92,"low":34.61,"close":34.7,"volume":363419,"rsi_14":38.24,"sma_20":36.41,"sma_60":37.08,"sma_120":37.36},{"date":"2025-01-08","open":34.68,"high":34.94,"low":34.57,"close":34.89,"volume":302009,"rsi_14":52.62,"sma_20":36.37,"sma_60":37.05,"sma_120":37.35},{"date":"2025-01-10","open":35.03,"high":35.04,"low":34.6,"close":34.72,"volume":295283,"rsi_14":65.82,"sma_20":36.33,"sma_60":37.02,"sma_120":37.34},{"date":"2025-01-13","open":34.18,"high":34.45,"low":34.15,"close":34.43,"volume":195763,"rsi_14":61.56,"sma_20":36.26,"sma_60":36.98,"sma_120":37.33},{"date":"2025-01-14","open":34.78,"high":34.98,"low":34.7,"close":34.89,"volume":282224,"rsi_14":66.17,"sma_20":36.22,"sma_60":36.95,"sma_120":37.32},{"date":"2025-01-15","open":35.4,"high":35.47,"low":35.25,"close":35.43,"volume":303165,"rsi_14":69.87,"sma_20":36.2,"sma_60":36.93,"sma_120":37.32},{"date":"2025-01-16","open":35.59,"high":35.68,"low":35.47,"close":35.61,"volume":215336,"rsi_14":68.78,"sma_20":36.2,"sma_60":36.9,"sma_120":37.32},{"date":"2025-01-17","open":35.87,"high":36.12,"low":35.85,"close":35.93,"volume":195266,"rsi_14":70.5,"sma_20":36.27,"sma_60":36.88,"sma_120":37.32},{"date":"2025-01-21","open":36.21,"high":36.42,"low":36.12,"close":36.42,"volume":554596,"rsi_14":77.03,"sma_20":36.4,"sma_60":36.88,"sma_120":37.33},{"date":"2025-01-22","open":36.24,"high":36.26,"low":36.02,"close":36.02,"volume":165390,"rsi_14":70.77,"sma_20":36.52,"sma_60":36.87,"sma_120":37.34},{"date":"2025-01-23","open":36.32,"high":36.55,"low":36.2,"close":36.53,"volume":179402,"rsi_14":73.96,"sma_20":36.66,"sma_60":36.87,"sma_120":37.35},{"date":"2025-01-24","open":36.75,"high":36.91,"low":36.73,"close":36.81,"volume":109020,"rsi_14":81.82,"sma_20":36.8,"sma_60":36.88,"sma_120":37.37},{"date":"2025-01-27","open":36.84,"high":36.97,"low":36.8,"close":36.96,"volume":245960,"rsi_14":81.96,"sma_20":36.94,"sma_60":36.88,"sma_120":37.39},{"date":"2025-01-28","open":36.84,"high":36.84,"low":36.42,"close":36.72,"volume":686732,"rsi_14":74.73,"sma_20":37.06,"sma_60":36.88,"sma_120":37.42},{"date":"2025-01-29","open":36.59,"high":36.81,"low":36.57,"close":36.72,"volume":204850,"rsi_14":73.87,"sma_20":37.19,"sma_60":36.89,"sma_120":37.45},{"date":"2025-01-30","open":37.02,"high":37.14,"low":36.77,"close":36.94,"volume":230371,"rsi_14":74.05,"sma_20":37.33,"sma_60":36.9,"sma_120":37.48},{"date":"2025-01-31","open":36.83,"high":37.11,"low":36.56,"close":36.67,"volume":707413,"rsi_14":72.43,"sma_20":37.46,"sma_60":36.91,"sma_120":37.51},{"date":"2025-02-03","open":36.01,"high":36.51,"low":35.84,"close":36.17,"volume":910220,"rsi_14":69.1,"sma_20":37.59,"sma_60":36.91,"sma_120":37.53},{"date":"2025-02-04","open":36.63,"high":37.03,"low":36.63,"close":36.97,"volume":439226,"rsi_14":71.26,"sma_20":37.75,"sma_60":36.92,"sma_120":37.56},{"date":"2025-02-05","open":37.05,"high":37.14,"low":36.94,"close":37.1,"volume":221763,"rsi_14":68.58,"sma_20":37.88,"sma_60":36.95,"sma_120":37.58},{"date":"2025-02-06","open":37.21,"high":37.4,"low":37.21,"close":37.36,"volume":322830,"rsi_14":69.17,"sma_20":38.02,"sma_60":36.98,"sma_120":37.6},{"date":"2025-02-07","open":37.33,"high":37.37,"low":36.96,"close":37.03,"volume":453313,"rsi_14":62.03,"sma_20":38.13,"sma_60":37.01,"sma_120":37.62},{"date":"2025-02-10","open":37.11,"high":37.3,"low":37.03,"close":37.29,"volume":161149,"rsi_14":59.96,"sma_20":38.27,"sma_60":37.04,"sma_120":37.64},{"date":"2025-02-11","open":37.41,"high":37.86,"low":37.37,"close":37.83,"volume":1005198,"rsi_14":70.13,"sma_20":38.45,"sma_60":37.1,"sma_120":37.66},{"date":"2025-02-12","open":37.73,"high":38.11,"low":37.63,"close":38.0,"volume":460706,"rsi_14":67.73,"sma_20":38.61,"sma_60":37.16,"sma_120":37.68},{"date":"2025-02-13","open":38.0,"high":38.3,"low":37.91,"close":38.26,"volume":713310,"rsi_14":67.51,"sma_20":38.76,"sma_60":37.22,"sma_120":37.7},{"date":"2025-02-14","open":38.65,"high":38.74,"low":38.5,"close":38.61,"volume":175120,"rsi_14":69.01,"sma_20":38.92,"sma_60":37.29,"sma_120":37.72},{"date":"2025-02-18","open":39.01,"high":39.12,"low":38.92,"close":39.09,"volume":167722,"rsi_14":75.99,"sma_20":39.08,"sma_60":37.37,"sma_120":37.74},{"date":"2025-02-19","open":38.78,"high":38.81,"low":38.48,"close":38.59,"volume":398106,"rsi_14":68.55,"sma_20":39.2,"sma_60":37.44,"sma_120":37.76},{"date":"2025-02-20","open":38.74,"high":38.84,"low":38.55,"close":38.84,"volume":145870,"rsi_14":68.73,"sma_20":39.34,"sma_60":37.51,"sma_120":37.78},{"date":"2025-02-21","open":38.84,"high":38.84,"low":38.5,"close":38.62,"volume":261022,"rsi_14":69.38,"sma_20":39.45,"sma_60":37.59,"sma_120":37.8},{"date":"2025-02-24","open":38.89,"high":38.96,"low":38.66,"close":38.8,"volume":268316,"rsi_14":77.82,"sma_20":39.56,"sma_60":37.67,"sma_120":37.82},{"date":"2025-02-25","open":39.42,"high":39.53,"low":39.14,"close":39.45,"volume":327807,"rsi_14":77.08,"sma_20":39.69,"sma_60":37.76,"sma_120":37.84},{"date":"2025-02-26","open":39.65,"high":39.86,"low":39.23,"close":39.26,"volume":788142,"rsi_14":73.31,"sma_20":39.82,"sma_60":37.85,"sma_120":37.86},{"date":"2025-02-27","open":38.88,"high":38.93,"low":38.59,"close":38.63,"volume":377044,"rsi_14":62.67,"sma_20":39.92,"sma_60":37.93,"sma_120":37.89},{"date":"2025-02-28","open":38.89,"high":39.01,"low":38.45,"close":38.81,"volume":688347,"rsi_14":68.37,"sma_20":40.02,"sma_60":38.01,"sma_120":37.91},{"date":"2025-03-03","open":39.76,"high":39.91,"low":39.14,"close":39.29,"volume":917403,"rsi_14":69.79,"sma_20":40.16,"sma_60":38.09,"sma_120":37.94},{"date":"2025-03-04","open":38.83,"high":39.66,"low":38.36,"close":39.27,"volume":956436,"rsi_14":65.76,"sma_20":40.32,"sma_60":38.17,"sma_120":37.96},{"date":"2025-03-05","open":40.05,"high":40.68,"low":40.05,"close":40.61,"volume":1047227,"rsi_14":72.76,"sma_20":40.51,"sma_60":38.27,"sma_120":38.0},{"date":"2025-03-06","open":40.33,"high":40.7,"low":40.07,"close":40.21,"volume":589743,"rsi_14":66.61,"sma_20":40.68,"sma_60":38.34,"sma_120":38.04},{"date":"2025-03-07","open":40.37,"high":40.82,"low":40.37,"close":40.76,"volume":596128,"rsi_14":67.71,"sma_20":40.85,"sma_60":38.43,"sma_120":38.08},{"date":"2025-03-10","open":40.28,"high":40.46,"low":39.78,"close":40.09,"volume":864765,"rsi_14":58.05,"sma_20":41.02,"sma_60":38.51,"sma_120":38.11},{"date":"2025-03-11","open":40.26,"high":40.4,"low":39.71,"close":40.21,"volume":827342,"rsi_14":63.75,"sma_20":41.17,"sma_60":38.59,"sma_120":38.15},{"date":"2025-03-12","open":40.41,"high":40.55,"low":40.16,"close":40.43,"volume":658930,"rsi_14":63.58,"sma_20":41.31,"sma_60":38.67,"sma_120":38.18},{"date":"2025-03-13","open":40.07,"high":40.14,"low":39.86,"close":39.89,"volume":905952,"rsi_14":60.34,"sma_20":41.4,"sma_60":38.75,"sma_120":38.21},{"date":"2025-03-14","open":40.58,"high":40.96,"low":40.47,"close":40.93,"volume":422736,"rsi_14":65.18,"sma_20":41.55,"sma_60":38.84,"sma_120":38.25},{"date":"2025-03-17","open":41.02,"high":41.47,"low":41.02,"close":41.41,"volume":384412,"rsi_14":64.31,"sma_20":41.69,"sma_60":38.94,"sma_120":38.29},{"date":"2025-03-18","open":41.65,"high":41.84,"low":41.51,"close":41.78,"volume":479264,"rsi_14":67.93,"sma_20":41.83,"sma_60":39.06,"sma_120":38.33},{"date":"2025-03-19","open":41.61,"high":42.01,"low":41.56,"close":41.84,"volume":391432,"rsi_14":74.85,"sma_20":42.0,"sma_60":39.2,"sma_120":38.38},{"date":"2025-03-20","open":40.89,"high":41.21,"low":40.84,"close":41.15,"volume":496655,"rsi_14":66.76,"sma_20":42.13,"sma_60":39.33,"sma_120":38.42},{"date":"2025-03-21","open":40.81,"high":40.97,"low":40.73,"close":40.85,"volume":282962,"rsi_14":61.48,"sma_20":42.24,"sma_60":39.45,"sma_120":38.45},{"date":"2025-03-24","open":40.82,"high":40.97,"low":40.7,"close":40.88,"volume":1737065,"rsi_14":61.9,"sma_20":42.35,"sma_60":39.57,"sma_120":38.48},{"date":"2025-03-25","open":41.24,"high":41.33,"low":41.09,"close":41.3,"volume":201263,"rsi_14":55.92,"sma_20":42.45,"sma_60":39.69,"sma_120":38.51},{"date":"2025-03-26","open":40.89,"high":41.09,"low":40.44,"close":40.53,"volume":571835,"rsi_14":52.59,"sma_20":42.52,"sma_60":39.8,"sma_120":38.55},{"date":"2025-03-27","open":40.64,"high":41.01,"low":40.61,"close":40.97,"volume":301624,"rsi_14":51.71,"sma_20":42.64,"sma_60":39.92,"sma_120":38.59},{"date":"2025-03-28","open":40.88,"high":40.92,"low":40.59,"close":40.71,"volume":1019459,"rsi_14":55.41,"sma_20":42.74,"sma_60":40.03,"sma_120":38.64},{"date":"2025-03-31","open":40.05,"high":40.31,"low":39.89,"close":40.26,"volume":738153,"rsi_14":50.39,"sma_20":42.79,"sma_60":40.14,"sma_120":38.67},{"date":"2025-04-01","open":40.44,"high":40.58,"low":40.17,"close":40.39,"volume":497689,"rsi_14":49.68,"sma_20":42.85,"sma_60":40.25,"sma_120":38.71},{"date":"2025-04-02","open":40.11,"high":40.66,"low":40.09,"close":40.58,"volume":1613550,"rsi_14":56.08,"sma_20":42.85,"sma_60":40.37,"sma_120":38.75},{"date":"2025-04-03","open":40.4,"high":40.45,"low":39.7,"close":39.73,"volume":550984,"rsi_14":38.99,"sma_20":42.82,"sma_60":40.46,"sma_120":38.78},{"date":"2025-04-04","open":37.68,"high":37.79,"low":36.57,"close":36.61,"volume":1349831,"rsi_14":20.35,"sma_20":42.61,"sma_60":40.49,"sma_120":38.79},{"date":"2025-04-07","open":35.04,"high":36.55,"low":34.8,"close":35.25,"volume":1108237,"rsi_14":14.05,"sma_20":42.35,"sma_60":40.5,"sma_120":38.78},{"date":"2025-04-08","open":36.27,"high":36.32,"low":34.43,"close":34.81,"volume":1233256,"rsi_14":12.79,"sma_20":42.07,"sma_60":40.5,"sma_120":38.76},{"date":"2025-04-09","open":35.33,"high":38.53,"low":35.17,"close":38.26,"volume":1115964,"rsi_14":38.14,"sma_20":41.95,"sma_60":40.57,"sma_120":38.78},{"date":"2025-04-10","open":37.69,"high":37.9,"low":36.82,"close":37.72,"volume":1114107,"rsi_14":37.41,"sma_20":41.84,"sma_60":40.62,"sma_120":38.79},{"date":"2025-04-11","open":37.73,"high":38.62,"low":37.61,"close":38.55,"volume":583892,"rsi_14":41.19,"sma_20":41.71,"sma_60":40.67,"sma_120":38.8},{"date":"2025-04-14","open":38.69,"high":39.07,"low":38.5,"close":38.92,"volume":566196,"rsi_14":40.98,"sma_20":41.58,"sma_60":40.73,"sma_120":38.81},{"date":"2025-04-15","open":39.57,"high":39.68,"low":39.4,"close":39.51,"volume":563764,"rsi_14":46.09,"sma_20":41.47,"sma_60":40.79,"sma_120":38.84},{"date":"2025-04-16","open":39.65,"high":40.12,"low":39.57,"close":39.72,"volume":608379,"rsi_14":45.12,"sma_20":41.35,"sma_60":40.85,"sma_120":38.86},{"date":"2025-04-17","open":39.95,"high":40.32,"low":39.84,"close":40.07,"volume":788783,"rsi_14":47.52,"sma_20":41.3,"sma_60":40.92,"sma_120":38.9},{"date":"2025-04-21","open":40.27,"high":40.32,"low":39.55,"close":39.89,"volume":416972,"rsi_14":48.56,"sma_20":41.25,"sma_60":40.98,"sma_120":38.93},{"date":"2025-04-22","open":40.43,"high":40.85,"low":40.39,"close":40.72,"volume":418319,"rsi_14":51.25,"sma_20":41.24,"sma_60":41.05,"sma_120":38.96},{"date":"2025-04-23","open":40.65,"high":40.92,"low":40.51,"close":40.61,"volume":415202,"rsi_14":50.11,"sma_20":41.2,"sma_60":41.11,"sma_120":39.0},{"date":"2025-04-24","open":41.23,"high":41.39,"low":41.04,"close":41.36,"volume":186589,"rsi_14":56.2,"sma_20":41.25,"sma_60":41.2,"sma_120":39.04},{"date":"2025-04-25","open":41.6,"high":41.91,"low":41.51,"close":41.89,"volume":500272,"rsi_14":75.07,"sma_20":41.29,"sma_60":41.29,"sma_120":39.09},{"date":"2025-04-28","open":41.83,"high":42.09,"low":41.8,"close":42.07,"volume":146531,"rsi_14":86.47,"sma_20":41.37,"sma_60":41.38,"sma_120":39.14},{"date":"2025-04-29","open":42.25,"high":42.5,"low":42.23,"close":42.49,"volume":243870,"rsi_14":91.13,"sma_20":41.48,"sma_60":41.48,"sma_120":39.19},{"date":"2025-04-30","open":41.84,"high":42.2,"low":41.58,"close":42.05,"volume":307859,"rsi_14":80.0,"sma_20":41.57,"sma_60":41.58,"sma_120":39.24},{"date":"2025-05-01","open":42.32,"high":42.44,"low":42.06,"close":42.1,"volume":1344785,"rsi_14":87.46,"sma_20":41.65,"sma_60":41.67,"sma_120":39.29},{"date":"2025-05-02","open":42.67,"high":42.87,"low":42.57,"close":42.79,"volume":485176,"rsi_14":87.17,"sma_20":41.81,"sma_60":41.77,"sma_120":39.36},{"date":"2025-05-05","open":42.98,"high":42.98,"low":42.85,"close":42.87,"volume":317019,"rsi_14":86.47,"sma_20":42.14,"sma_60":41.87,"sma_120":39.42},{"date":"2025-05-06","open":42.94,"high":43.18,"low":42.9,"close":43.01,"volume":356456,"rsi_14":85.25,"sma_20":42.55,"sma_60":41.97,"sma_120":39.49},{"date":"2025-05-07","open":42.86,"high":42.99,"low":42.68,"close":42.79,"volume":747395,"rsi_14":80.88,"sma_20":42.97,"sma_60":42.07,"sma_120":39.56},{"date":"2025-05-08","open":43.12,"high":43.28,"low":43.08,"close":43.15,"volume":346377,"rsi_14":80.88,"sma_20":43.23,"sma_60":42.16,"sma_120":39.63},{"date":"2025-05-09","open":43.57,"high":43.63,"low":43.4,"close":43.57,"volume":179815,"rsi_14":85.25,"sma_20":43.53,"sma_60":42.26,"sma_120":39.71},{"date":"2025-05-12","open":43.48,"high":43.48,"low":43.09,"close":43.43,"volume":307383,"rsi_14":79.87,"sma_20":43.79,"sma_60":42.35,"sma_120":39.79},{"date":"2025-05-13","open":43.6,"high":43.83,"low":43.51,"close":43.76,"volume":226450,"rsi_14":83.17,"sma_20":44.04,"sma_60":42.44,"sma_120":39.87},{"date":"2025-05-14","open":44.09,"high":44.15,"low":43.96,"close":44.0,"volume":277072,"rsi_14":81.17,"sma_20":44.28,"sma_60":42.53,"sma_120":39.95},{"date":"2025-05-15","open":44.13,"high":44.28,"low":44.0,"close":44.26,"volume":275818,"rsi_14":79.86,"sma_20":44.52,"sma_60":42.63,"sma_120":40.03},{"date":"2025-05-16","open":44.38,"high":44.56,"low":44.23,"close":44.56,"volume":601129,"rsi_14":80.47,"sma_20":44.75,"sma_60":42.73,"sma_120":40.12},{"date":"2025-05-19","open":44.68,"high":45.02,"low":44.68,"close":44.99,"volume":307496,"rsi_14":80.51,"sma_20":45.02,"sma_60":42.84,"sma_120":40.21},{"date":"2025-05-20","open":45.22,"high":45.51,"low":45.16,"close":45.51,"volume":280334,"rsi_14":91.34,"sma_20":45.27,"sma_60":42.96,"sma_120":40.31},{"date":"2025-05-21","open":45.63,"high":45.82,"low":45.3,"close":45.33,"volume":377211,"rsi_14":87.42,"sma_20":45.52,"sma_60":43.06,"sma_120":40.41},{"date":"2025-05-22","open":45.13,"high":45.37,"low":45.01,"close":45.22,"volume":364857,"rsi_14":82.61,"sma_20":45.72,"sma_60":43.16,"sma_120":40.51},{"date":"2025-05-23","open":44.35,"high":44.82,"low":44.34,"close":44.67,"volume":292437,"rsi_14":71.43,"sma_20":45.87,"sma_60":43.27,"sma_120":40.6},{"date":"2025-05-27","open":45.33,"high":45.44,"low":45.22,"close":45.33,"volume":354071,"rsi_14":74.6,"sma_20":46.04,"sma_60":43.38,"sma_120":40.69},{"date":"2025-05-28","open":45.38,"high":45.39,"low":45.16,"close":45.23,"volume":233672,"rsi_14":76.45,"sma_20":46.19,"sma_60":43.49,"sma_120":40.79},{"date":"2025-05-29","open":45.37,"high":45.37,"low":45.12,"close":45.26,"volume":382702,"rsi_14":74.67,"sma_20":46.35,"sma_60":43.59,"sma_120":40.88},{"date":"2025-05-30","open":45.44,"high":45.5,"low":45.11,"close":45.44,"volume":962173,"rsi_14":73.11,"sma_20":46.53,"sma_60":43.68,"sma_120":40.97},{"date":"2025-06-02","open":45.47,"high":45.96,"low":45.25,"close":45.96,"volume":795429,"rsi_14":78.66,"sma_20":46.7,"sma_60":43.78,"sma_120":41.06},{"date":"2025-06-03","open":45.31,"high":45.57,"low":45.26,"close":45.53,"volume":253907,"rsi_14":69.68,"sma_20":46.84,"sma_60":43.86,"sma_120":41.14},{"date":"2025-06-04","open":45.33,"high":45.63,"low":45.25,"close":45.41,"volume":205925,"rsi_14":66.02,"sma_20":46.96,"sma_60":43.95,"sma_120":41.23},{"date":"2025-06-05","open":45.72,"high":45.93,"low":45.56,"close":45.64,"volume":691722,"rsi_14":65.8,"sma_20":47.11,"sma_60":44.05,"sma_120":41.32},{"date":"2025-06-06","open":45.76,"high":46.01,"low":45.76,"close":45.94,"volume":97655,"rsi_14":65.8,"sma_20":47.26,"sma_60":44.15,"sma_120":41.41},{"date":"2025-06-09","open":45.77,"high":45.96,"low":45.73,"close":45.83,"volume":141852,"rsi_14":60.33,"sma_20":47.38,"sma_60":44.25,"sma_120":41.5},{"date":"2025-06-10","open":45.86,"high":45.9,"low":45.47,"close":45.59,"volume":632344,"rsi_14":51.13,"sma_20":47.49,"sma_60":44.33,"sma_120":41.58},{"date":"2025-06-11","open":45.69,"high":45.81,"low":45.53,"close":45.59,"volume":330043,"rsi_14":53.7,"sma_20":47.59,"sma_60":44.4,"sma_120":41.67},{"date":"2025-06-12","open":45.89,"high":46.05,"low":45.81,"close":45.9,"volume":174790,"rsi_14":58.9,"sma_20":47.69,"sma_60":44.48,"sma_120":41.77},{"date":"2025-06-13","open":44.99,"high":45.36,"low":44.98,"close":45.12,"volume":243573,"rsi_14":55.56,"sma_20":47.73,"sma_60":44.53,"sma_120":41.87},{"date":"2025-06-16","open":45.83,"high":46.0,"low":45.67,"close":45.7,"volume":262313,"rsi_14":44.0,"sma_20":47.75,"sma_60":44.6,"sma_120":41.96},{"date":"2025-06-17","open":45.31,"high":45.37,"low":44.76,"close":44.78,"volume":256678,"rsi_14":35.95,"sma_20":47.7,"sma_60":44.66,"sma_120":42.05},{"date":"2025-06-18","open":44.92,"high":45.25,"low":44.86,"close":44.97,"volume":404505,"rsi_14":38.24,"sma_20":47.63,"sma_60":44.71,"sma_120":42.14},{"date":"2025-06-20","open":45.11,"high":45.11,"low":44.86,"close":44.88,"volume":243953,"rsi_14":34.9,"sma_20":47.56,"sma_60":44.76,"sma_120":42.23},{"date":"2025-06-23","open":44.32,"high":44.98,"low":44.32,"close":44.96,"volume":246762,"rsi_14":27.79,"sma_20":47.51,"sma_60":44.83,"sma_120":42.31},{"date":"2025-06-24","open":45.48,"high":45.8,"low":45.45,"close":45.69,"volume":167315,"rsi_14":42.57,"sma_20":47.52,"sma_60":44.9,"sma_120":42.41},{"date":"2025-06-25","open":45.48,"high":45.67,"low":45.36,"close":45.66,"volume":108877,"rsi_14":43.54,"sma_20":47.5,"sma_60":44.97,"sma_120":42.5},{"date":"2025-06-26","open":45.68,"high":46.0,"low":45.63,"close":45.98,"volume":167515,"rsi_14":44.67,"sma_20":47.49,"sma_60":45.05,"sma_120":42.6},{"date":"2025-06-27","open":46.07,"high":46.49,"low":46.04,"close":46.33,"volume":180964,"rsi_14":45.15,"sma_20":47.51,"sma_60":45.14,"sma_120":42.7},{"date":"2025-06-30","open":46.35,"high":46.63,"low":46.26,"close":46.6,"volume":162467,"rsi_14":49.57,"sma_20":47.53,"sma_60":45.24,"sma_120":42.8},{"date":"2025-07-01","open":46.41,"high":46.54,"low":46.3,"close":46.51,"volume":111911,"rsi_14":51.32,"sma_20":47.51,"sma_60":45.34,"sma_120":42.9},{"date":"2025-07-02","open":46.4,"high":46.74,"low":46.22,"close":46.74,"volume":175259,"rsi_14":53.77,"sma_20":47.53,"sma_60":45.5,"sma_120":43.0},{"date":"2025-07-03","open":46.51,"high":46.7,"low":46.46,"close":46.67,"volume":156574,"rsi_14":49.56,"sma_20":47.56,"sma_60":45.69,"sma_120":43.09},{"date":"2025-07-07","open":46.37,"high":46.55,"low":46.2,"close":46.34,"volume":281260,"rsi_14":55.42,"sma_20":47.55,"sma_60":45.88,"sma_120":43.19},{"date":"2025-07-08","open":46.54,"high":46.89,"low":46.51,"close":46.79,"volume":116021,"rsi_14":63.11,"sma_20":47.55,"sma_60":46.01,"sma_120":43.29},{"date":"2025-07-09","open":47.38,"high":47.62,"low":47.26,"close":47.6,"volume":145145,"rsi_14":84.73,"sma_20":47.6,"sma_60":46.17,"sma_120":43.39},{"date":"2025-07-10","open":47.15,"high":47.15,"low":46.89,"close":46.98,"volume":180123,"rsi_14":72.35,"sma_20":47.63,"sma_60":46.3,"sma_120":43.49},{"date":"2025-07-11","open":46.39,"high":46.55,"low":46.28,"close":46.45,"volume":118644,"rsi_14":66.07,"sma_20":47.64,"sma_60":46.42,"sma_120":43.58},{"date":"2025-07-14","open":46.41,"high":46.66,"low":46.36,"close":46.62,"volume":196973,"rsi_14":66.6,"sma_20":47.63,"sma_60":46.53,"sma_120":43.66},{"date":"2025-07-15","open":46.41,"high":46.41,"low":45.8,"close":45.8,"volume":3446858,"rsi_14":51.15,"sma_20":47.63,"sma_60":46.63,"sma_120":43.74},{"date":"2025-07-16","open":45.9,"high":46.26,"low":45.83,"close":46.23,"volume":492397,"rsi_14":55.22,"sma_20":47.65,"sma_60":46.72,"sma_120":43.82},{"date":"2025-07-17","open":45.93,"high":46.25,"low":45.91,"close":46.22,"volume":396311,"rsi_14":52.35,"sma_20":47.73,"sma_60":46.82,"sma_120":43.9},{"date":"2025-07-18","open":46.64,"high":46.64,"low":46.23,"close":46.26,"volume":98009,"rsi_14":49.3,"sma_20":47.8,"sma_60":46.9,"sma_120":43.97},{"date":"2025-07-21","open":46.27,"high":46.72,"low":46.19,"close":46.49,"volume":125240,"rsi_14":48.89,"sma_20":47.88,"sma_60":46.99,"sma_120":44.05},{"date":"2025-07-22","open":46.7,"high":47.03,"low":46.46,"close":47.0,"volume":469402,"rsi_14":54.63,"sma_20":47.98,"sma_60":47.07,"sma_120":44.13},{"date":"2025-07-23","open":47.32,"high":48.28,"low":47.29,"close":48.24,"volume":689087,"rsi_14":62.02,"sma_20":48.12,"sma_60":47.17,"sma_120":44.23},{"date":"2025-07-24","open":47.6,"high":47.82,"low":47.55,"close":47.55,"volume":236902,"rsi_14":56.42,"sma_20":48.21,"sma_60":47.25,"sma_120":44.31},{"date":"2025-07-25","open":47.6,"high":48.01,"low":47.57,"close":47.97,"volume":255651,"rsi_14":61.75,"sma_20":48.32,"sma_60":47.33,"sma_120":44.41},{"date":"2025-07-28","open":47.6,"high":47.6,"low":47.05,"close":47.22,"volume":127757,"rsi_14":52.93,"sma_20":48.36,"sma_60":47.41,"sma_120":44.49},{"date":"2025-07-29","open":47.56,"high":47.65,"low":47.38,"close":47.49,"volume":287471,"rsi_14":49.21,"sma_20":48.41,"sma_60":47.49,"sma_120":44.58},{"date":"2025-07-30","open":47.59,"high":47.84,"low":47.32,"close":47.56,"volume":926265,"rsi_14":54.7,"sma_20":48.46,"sma_60":47.56,"sma_120":44.66},{"date":"2025-07-31","open":46.92,"high":46.96,"low":46.57,"close":46.71,"volume":1417453,"rsi_14":51.93,"sma_20":48.46,"sma_60":47.61,"sma_120":44.74},{"date":"2025-08-01","open":46.33,"high":46.42,"low":46.0,"close":46.3,"volume":878833,"rsi_14":47.63,"sma_20":48.44,"sma_60":47.65,"sma_120":44.81},{"date":"2025-08-04","open":47.18,"high":47.21,"low":47.0,"close":47.02,"volume":927938,"rsi_14":59.1,"sma_20":48.48,"sma_60":47.71,"sma_120":44.89},{"date":"2025-08-05","open":47.12,"high":47.34,"low":46.91,"close":47.18,"volume":265617,"rsi_14":57.42,"sma_20":48.5,"sma_60":47.77,"sma_120":44.97},{"date":"2025-08-06","open":47.6,"high":47.98,"low":47.6,"close":47.94,"volume":314575,"rsi_14":62.01,"sma_20":48.51,"sma_60":47.83,"sma_120":45.05},{"date":"2025-08-07","open":48.19,"high":48.36,"low":47.98,"close":48.36,"volume":154765,"rsi_14":63.92,"sma_20":48.59,"sma_60":47.9,"sma_120":45.13},{"date":"2025-08-08","open":48.62,"high":48.86,"low":48.5,"close":48.56,"volume":310168,"rsi_14":63.78,"sma_20":48.69,"sma_60":47.97,"sma_120":45.21},{"date":"2025-08-11","open":48.36,"high":48.42,"low":48.2,"close":48.39,"volume":161739,"rsi_14":59.76,"sma_20":48.78,"sma_60":48.03,"sma_120":45.28},{"date":"2025-08-12","open":48.65,"high":49.04,"low":48.63,"close":49.02,"volume":164655,"rsi_14":55.93,"sma_20":48.95,"sma_60":48.1,"sma_120":45.36},{"date":"2025-08-13","open":49.43,"high":49.49,"low":49.32,"close":49.47,"volume":81205,"rsi_14":65.28,"sma_20":49.12,"sma_60":48.17,"sma_120":45.45},{"date":"2025-08-14","open":49.49,"high":49.93,"low":49.49,"close":49.91,"volume":239157,"rsi_14":65.38,"sma_20":49.31,"sma_60":48.24,"sma_120":45.54},{"date":"2025-08-15","open":50.17,"high":50.26,"low":50.12,"close":50.14,"volume":503635,"rsi_14":75.29,"sma_20":49.51,"sma_60":48.31,"sma_120":45.63},{"date":"2025-08-18","open":49.84,"high":49.91,"low":49.68,"close":49.9,"volume":272202,"rsi_14":70.95,"sma_20":49.68,"sma_60":48.38,"sma_120":45.72},{"date":"2025-08-19","open":50.23,"high":50.23,"low":49.89,"close":49.97,"volume":114171,"rsi_14":70.99,"sma_20":49.84,"sma_60":48.44,"sma_120":45.8},{"date":"2025-08-20","open":50.05,"high":50.18,"low":49.91,"close":50.04,"volume":208955,"rsi_14":83.59,"sma_20":49.93,"sma_60":48.52,"sma_120":45.9},{"date":"2025-08-21","open":49.95,"high":49.98,"low":49.77,"close":49.89,"volume":1262591,"rsi_14":88.07,"sma_20":50.05,"sma_60":48.59,"sma_120":45.98},{"date":"2025-08-22","open":50.26,"high":50.88,"low":50.25,"close":50.67,"volume":165245,"rsi_14":88.24,"sma_20":50.19,"sma_60":48.67,"sma_120":46.08},{"date":"2025-08-25","open":50.65,"high":50.69,"low":50.07,"close":50.11,"volume":256350,"rsi_14":78.28,"sma_20":50.34,"sma_60":48.74,"sma_120":46.16},{"date":"2025-08-26","open":49.78,"high":49.91,"low":49.65,"close":49.78,"volume":152673,"rsi_14":69.39,"sma_20":50.46,"sma_60":48.8,"sma_120":46.24},{"date":"2025-08-27","open":49.22,"high":49.31,"low":48.99,"close":49.29,"volume":322418,"rsi_14":59.64,"sma_20":50.55,"sma_60":48.84,"sma_120":46.31},{"date":"2025-08-28","open":49.45,"high":49.64,"low":49.34,"close":49.56,"volume":602288,"rsi_14":60.2,"sma_20":50.69,"sma_60":48.9,"sma_120":46.38},{"date":"2025-08-29","open":49.32,"high":49.46,"low":49.27,"close":49.42,"volume":147671,"rsi_14":60.56,"sma_20":50.85,"sma_60":48.95,"sma_120":46.45},{"date":"2025-09-02","open":48.6,"high":49.01,"low":48.56,"close":48.79,"volume":552306,"rsi_14":47.61,"sma_20":50.95,"sma_60":48.99,"sma_120":46.52},{"date":"2025-09-03","open":48.62,"high":48.87,"low":48.58,"close":48.77,"volume":1067032,"rsi_14":42.14,"sma_20":51.03,"sma_60":49.03,"sma_120":46.59},{"date":"2025-09-04","open":48.95,"high":49.06,"low":48.85,"close":49.03,"volume":210324,"rsi_14":39.64,"sma_20":51.08,"sma_60":49.07,"sma_120":46.66},{"date":"2025-09-05","open":49.11,"high":49.2,"low":48.67,"close":48.85,"volume":191940,"rsi_14":34.71,"sma_20":51.11,"sma_60":49.11,"sma_120":46.72},{"date":"2025-09-08","open":48.94,"high":49.06,"low":48.86,"close":49.02,"volume":187606,"rsi_14":39.49,"sma_20":51.13,"sma_60":49.15,"sma_120":46.78},{"date":"2025-09-09","open":49.1,"high":49.3,"low":49.04,"close":49.24,"volume":237469,"rsi_14":41.4,"sma_20":51.18,"sma_60":49.2,"sma_120":46.84},{"date":"2025-09-10","open":49.26,"high":49.34,"low":49.18,"close":49.3,"volume":1733815,"rsi_14":41.4,"sma_20":51.19,"sma_60":49.26,"sma_120":46.9},{"date":"2025-09-11","open":49.64,"high":50.01,"low":49.64,"close":49.95,"volume":307727,"rsi_14":50.71,"sma_20":51.22,"sma_60":49.33,"sma_120":46.96},{"date":"2025-09-12","open":49.81,"high":50.12,"low":49.81,"close":50.07,"volume":188483,"rsi_14":42.69,"sma_20":51.22,"sma_60":49.42,"sma_120":47.04},{"date":"2025-09-15","open":50.63,"high":50.72,"low":50.52,"close":50.72,"volume":165835,"rsi_14":57.27,"sma_20":51.25,"sma_60":49.52,"sma_120":47.12},{"date":"2025-09-16","open":50.64,"high":50.64,"low":50.32,"close":50.49,"volume":317144,"rsi_14":58.63,"sma_20":51.28,"sma_60":49.62,"sma_120":47.19},{"date":"2025-09-17","open":49.78,"high":50.17,"low":49.53,"close":49.69,"volume":448374,"rsi_14":54.63,"sma_20":51.27,"sma_60":49.7,"sma_120":47.26},{"date":"2025-09-18","open":49.55,"high":49.88,"low":49.45,"close":49.8,"volume":1157620,"rsi_14":52.86,"sma_20":51.26,"sma_60":49.77,"sma_120":47.33},{"date":"2025-09-19","open":49.74,"high":49.87,"low":49.61,"close":49.73,"volume":167288,"rsi_14":53.72,"sma_20":51.25,"sma_60":49.84,"sma_120":47.4},{"date":"2025-09-22","open":49.78,"high":50.14,"low":49.72,"close":50.09,"volume":176123,"rsi_14":66.67,"sma_20":51.22,"sma_60":49.91,"sma_120":47.48},{"date":"2025-09-23","open":50.1,"high":50.21,"low":49.77,"close":49.87,"volume":414646,"rsi_14":63.36,"sma_20":51.21,"sma_60":49.97,"sma_120":47.56},{"date":"2025-09-24","open":49.62,"high":49.79,"low":49.55,"close":49.65,"volume":267414,"rsi_14":57.66,"sma_20":51.2,"sma_60":50.02,"sma_120":47.63},{"date":"2025-09-25","open":49.3,"high":49.35,"low":49.09,"close":49.31,"volume":231159,"rsi_14":55.53,"sma_20":51.2,"sma_60":50.07,"sma_120":47.71},{"date":"2025-09-26","open":49.71,"high":49.91,"low":49.71,"close":49.9,"volume":191565,"rsi_14":59.45,"sma_20":51.22,"sma_60":50.12,"sma_120":47.81},{"date":"2025-09-29","open":49.94,"high":49.96,"low":49.76,"close":49.86,"volume":176134,"rsi_14":56.99,"sma_20":51.24,"sma_60":50.18,"sma_120":47.93},{"date":"2025-09-30","open":49.92,"high":50.35,"low":49.92,"close":50.29,"volume":203527,"rsi_14":60.28,"sma_20":51.32,"sma_60":50.25,"sma_120":48.06},{"date":"2025-10-01","open":50.45,"high":50.87,"low":50.45,"close":50.74,"volume":1900907,"rsi_14":58.53,"sma_20":51.42,"sma_60":50.31,"sma_120":48.16},{"date":"2025-10-02","open":50.8,"high":50.85,"low":50.45,"close":50.66,"volume":779972,"rsi_14":56.48,"sma_20":51.5,"sma_60":50.37,"sma_120":48.27},{"date":"2025-10-03","open":50.95,"high":51.0,"low":50.75,"close":50.93,"volume":411414,"rsi_14":52.55,"sma_20":51.61,"sma_60":50.44,"sma_120":48.37},{"date":"2025-10-06","open":50.74,"high":50.8,"low":50.57,"close":50.59,"volume":339196,"rsi_14":51.24,"sma_20":51.69,"sma_60":50.51,"sma_120":48.46},{"date":"2025-10-07","open":50.58,"high":50.58,"low":50.25,"close":50.28,"volume":262438,"rsi_14":57.76,"sma_20":51.75,"sma_60":50.57,"sma_120":48.55},{"date":"2025-10-08","open":50.72,"high":50.77,"low":50.49,"close":50.62,"volume":132520,"rsi_14":60.19,"sma_20":51.82,"sma_60":50.65,"sma_120":48.64},{"date":"2025-10-09","open":50.11,"high":50.11,"low":49.39,"close":49.5,"volume":382263,"rsi_14":47.72,"sma_20":51.79,"sma_60":50.71,"sma_120":48.71},{"date":"2025-10-10","open":49.5,"high":49.5,"low":48.69,"close":48.7,"volume":726668,"rsi_14":37.48,"sma_20":51.72,"sma_60":50.75,"sma_120":48.78},{"date":"2025-10-13","open":48.84,"high":48.96,"low":48.7,"close":48.89,"volume":1166450,"rsi_14":41.09,"sma_20":51.63,"sma_60":50.8,"sma_120":48.85},{"date":"2025-10-14","open":48.57,"high":49.3,"low":48.46,"close":49.17,"volume":289324,"rsi_14":45.64,"sma_20":51.56,"sma_60":50.84,"sma_120":48.92},{"date":"2025-10-15","open":48.87,"high":48.93,"low":48.53,"close":48.86,"volume":375184,"rsi_14":45.88,"sma_20":51.52,"sma_60":50.87,"sma_120":48.97},{"date":"2025-10-16","open":49.17,"high":49.55,"low":49.05,"close":49.26,"volume":433599,"rsi_14":44.02,"sma_20":51.49,"sma_60":50.89,"sma_120":49.03},{"date":"2025-10-17","open":48.98,"high":49.17,"low":48.81,"close":49.15,"volume":318643,"rsi_14":43.47,"sma_20":51.46,"sma_60":50.92,"sma_120":49.09},{"date":"2025-10-20","open":49.51,"high":49.64,"low":49.42,"close":49.61,"volume":130127,"rsi_14":43.67,"sma_20":51.43,"sma_60":50.95,"sma_120":49.14},{"date":"2025-10-21","open":49.56,"high":49.74,"low":49.46,"close":49.47,"volume":202386,"rsi_14":37.62,"sma_20":51.41,"sma_60":50.99,"sma_120":49.2},{"date":"2025-10-22","open":49.22,"high":49.29,"low":48.86,"close":49.04,"volume":328974,"rsi_14":35.22,"sma_20":51.38,"sma_60":51.01,"sma_120":49.25},{"date":"2025-10-23","open":49.51,"high":49.61,"low":49.36,"close":49.54,"volume":343731,"rsi_14":37.76,"sma_20":51.39,"sma_60":51.05,"sma_120":49.3},{"date":"2025-10-24","open":49.55,"high":49.69,"low":49.51,"close":49.63,"volume":190536,"rsi_14":41.21,"sma_20":51.38,"sma_60":51.1,"sma_120":49.35},{"date":"2025-10-27","open":50.18,"high":50.28,"low":50.17,"close":50.27,"volume":249059,"rsi_14":49.92,"sma_20":51.4,"sma_60":51.17,"sma_120":49.41},{"date":"2025-10-28","open":50.33,"high":50.63,"low":50.3,"close":50.52,"volume":274587,"rsi_14":49.06,"sma_20":51.41,"sma_60":51.23,"sma_120":49.47},{"date":"2025-10-29","open":50.63,"high":50.75,"low":50.21,"close":50.45,"volume":573519,"rsi_14":60.25,"sma_20":51.4,"sma_60":51.28,"sma_120":49.53},{"date":"2025-10-30","open":49.91,"high":50.32,"low":49.88,"close":50.17,"volume":143091,"rsi_14":67.76,"sma_20":51.37,"sma_60":51.32,"sma_120":49.58},{"date":"2025-10-31","open":50.34,"high":50.34,"low":49.94,"close":50.16,"volume":218710,"rsi_14":66.09,"sma_20":51.33,"sma_60":51.35,"sma_120":49.63},{"date":"2025-11-03","open":50.1,"high":50.21,"low":49.96,"close":50.14,"volume":1097308,"rsi_14":63.16,"sma_20":51.31,"sma_60":51.38,"sma_120":49.68},{"date":"2025-11-04","open":49.62,"high":50.05,"low":49.57,"close":49.74,"volume":923384,"rsi_14":61.7,"sma_20":51.28,"sma_60":51.4,"sma_120":49.72},{"date":"2025-11-05","open":49.97,"high":50.41,"low":49.93,"close":50.34,"volume":322123,"rsi_14":63.66,"sma_20":51.27,"sma_60":51.42,"sma_120":49.76},{"date":"2025-11-06","open":50.24,"high":50.34,"low":49.95,"close":50.1,"volume":382655,"rsi_14":61.56,"sma_20":51.3,"sma_60":51.43,"sma_120":49.8},{"date":"2025-11-07","open":49.99,"high":50.54,"low":49.91,"close":50.52,"volume":232499,"rsi_14":61.28,"sma_20":51.39,"sma_60":51.45,"sma_120":49.85},{"date":"2025-11-10","open":51.18,"high":51.51,"low":51.07,"close":51.45,"volume":1218480,"rsi_14":70.38,"sma_20":51.52,"sma_60":51.47,"sma_120":49.89},{"date":"2025-11-11","open":51.76,"high":52.1,"low":51.76,"close":52.03,"volume":268402,"rsi_14":79.77,"sma_20":51.67,"sma_60":51.5,"sma_120":49.94},{"date":"2025-11-12","open":52.36,"high":52.5,"low":52.31,"close":52.39,"volume":636100,"rsi_14":79.21,"sma_20":51.85,"sma_60":51.55,"sma_120":50.0},{"date":"2025-11-13","open":52.72,"high":52.79,"low":52.22,"close":52.26,"volume":369950,"rsi_14":76.62,"sma_20":52.01,"sma_60":51.58,"sma_120":50.05},{"date":"2025-11-14","open":51.34,"high":51.65,"low":51.27,"close":51.5,"volume":143737,"rsi_14":62.19,"sma_20":52.13,"sma_60":51.61,"sma_120":50.1},{"date":"2025-11-17","open":51.29,"high":51.35,"low":50.74,"close":50.88,"volume":298515,"rsi_14":53.39,"sma_20":52.2,"sma_60":51.62,"sma_120":50.14},{"date":"2025-11-18","open":50.12,"high":50.29,"low":49.91,"close":50.16,"volume":404733,"rsi_14":47.61,"sma_20":52.23,"sma_60":51.62,"sma_120":50.18},{"date":"2025-11-19","open":49.91,"high":50.15,"low":49.53,"close":49.7,"volume":446635,"rsi_14":46.28,"sma_20":52.27,"sma_60":51.62,"sma_120":50.21},{"date":"2025-11-20","open":50.23,"high":50.33,"low":49.17,"close":49.19,"volume":748525,"rsi_14":42.84,"sma_20":52.25,"sma_60":51.61,"sma_120":50.23},{"date":"2025-11-21","open":49.57,"high":49.94,"low":49.32,"close":49.83,"volume":645407,"rsi_14":47.9,"sma_20":52.26,"sma_60":51.62,"sma_120":50.26},{"date":"2025-11-24","open":49.71,"high":49.95,"low":49.44,"close":49.56,"volume":362384,"rsi_14":48.73,"sma_20":52.22,"sma_60":51.62,"sma_120":50.29},{"date":"2025-11-25","open":50.1,"high":50.52,"low":49.99,"close":50.5,"volume":247902,"rsi_14":51.02,"sma_20":52.22,"sma_60":51.65,"sma_120":50.32},{"date":"2025-11-26","open":50.62,"high":50.96,"low":50.62,"close":50.86,"volume":344014,"rsi_14":54.96,"sma_20":52.24,"sma_60":51.69,"sma_120":50.36},{"date":"2025-11-28","open":50.96,"high":51.25,"low":50.96,"close":51.24,"volume":176918,"rsi_14":54.67,"sma_20":52.3,"sma_60":51.72,"sma_120":50.4},{"date":"2025-12-01","open":50.9,"high":51.22,"low":50.88,"close":50.98,"volume":341699,"rsi_14":46.61,"sma_20":52.34,"sma_60":51.76,"sma_120":50.44},{"date":"2025-12-02","open":51.2,"high":51.35,"low":51.11,"close":51.31,"volume":309205,"rsi_14":44.62,"sma_20":52.4,"sma_60":51.8,"sma_120":50.48},{"date":"2025-12-03","open":51.45,"high":51.61,"low":51.32,"close":51.59,"volume":1052851,"rsi_14":43.98,"sma_20":52.49,"sma_60":51.84,"sma_120":50.52},{"date":"2025-12-04","open":51.49,"high":51.59,"low":51.38,"close":51.45,"volume":238635,"rsi_14":43.98,"sma_20":52.55,"sma_60":51.88,"sma_120":50.57},{"date":"2025-12-05","open":51.55,"high":51.65,"low":51.25,"close":51.29,"volume":162433,"rsi_14":48.25,"sma_20":52.61,"sma_60":51.9,"sma_120":50.62},{"date":"2025-12-08","open":51.38,"high":51.42,"low":51.12,"close":51.29,"volume":184019,"rsi_14":53.72,"sma_20":52.65,"sma_60":51.92,"sma_120":50.67},{"date":"2025-12-09","open":51.43,"high":51.51,"low":51.27,"close":51.33,"volume":467275,"rsi_14":62.27,"sma_20":52.65,"sma_60":51.93,"sma_120":50.73},{"date":"2025-12-10","open":51.32,"high":51.92,"low":51.17,"close":51.84,"volume":1297078,"rsi_14":72.14,"sma_20":52.64,"sma_60":51.96,"sma_120":50.79},{"date":"2025-12-11","open":52.19,"high":52.31,"low":52.08,"close":52.23,"volume":595324,"rsi_14":82.3,"sma_20":52.63,"sma_60":52.0,"sma_120":50.85},{"date":"2025-12-12","open":52.28,"high":52.34,"low":51.73,"close":51.95,"volume":247460,"rsi_14":74.39,"sma_20":52.61,"sma_60":52.04,"sma_120":50.9},{"date":"2025-12-15","open":52.64,"high":52.72,"low":52.46,"close":52.62,"volume":266149,"rsi_14":82.24,"sma_20":52.67,"sma_60":52.09,"sma_120":50.96},{"date":"2025-12-16","open":52.84,"high":52.9,"low":52.36,"close":52.55,"volume":823032,"rsi_14":65.11,"sma_20":52.72,"sma_60":52.12,"sma_120":51.01},{"date":"2025-12-17","open":52.62,"high":52.77,"low":52.46,"close":52.48,"volume":1013963,"rsi_14":61.05,"sma_20":52.81,"sma_60":52.15,"sma_120":51.06},{"date":"2025-12-18","open":52.88,"high":53.02,"low":52.64,"close":52.78,"volume":284902,"rsi_14":60.23,"sma_20":52.93,"sma_60":52.19,"sma_120":51.11},{"date":"2025-12-19","open":53.21,"high":53.35,"low":53.14,"close":53.17,"volume":199491,"rsi_14":67.49,"sma_20":53.1,"sma_60":52.25,"sma_120":51.16},{"date":"2025-12-22","open":53.25,"high":53.31,"low":53.1,"close":53.2,"volume":104924,"rsi_14":65.05,"sma_20":53.24,"sma_60":52.29,"sma_120":51.21},{"date":"2025-12-23","open":53.27,"high":53.4,"low":53.26,"close":53.35,"volume":134229,"rsi_14":63.91,"sma_20":53.4,"sma_60":52.34,"sma_120":51.26},{"date":"2025-12-24","open":53.49,"high":53.53,"low":53.44,"close":53.51,"volume":75694,"rsi_14":67.58,"sma_20":53.52,"sma_60":52.38,"sma_120":51.32},{"date":"2025-12-26","open":53.63,"high":53.63,"low":53.44,"close":53.57,"volume":198689,"rsi_14":71.03,"sma_20":53.62,"sma_60":52.42,"sma_120":51.37},{"date":"2025-12-29","open":53.28,"high":53.32,"low":53.0,"close":53.12,"volume":143380,"rsi_14":63.53,"sma_20":53.68,"sma_60":52.45,"sma_120":51.41},{"date":"2025-12-30","open":53.68,"high":53.72,"low":53.54,"close":53.54,"volume":197400,"rsi_14":66.53,"sma_20":53.78,"sma_60":52.48,"sma_120":51.46},{"date":"2025-12-31","open":53.46,"high":53.46,"low":53.26,"close":53.29,"volume":206433,"rsi_14":58.71,"sma_20":53.85,"sma_60":52.52,"sma_120":51.51},{"date":"2026-01-02","open":53.89,"high":54.11,"low":53.83,"close":54.1,"volume":561459,"rsi_14":62.32,"sma_20":53.94,"sma_60":52.57,"sma_120":51.57},{"date":"2026-01-05","open":54.09,"high":54.62,"low":54.09,"close":54.6,"volume":319741,"rsi_14":69.59,"sma_20":54.07,"sma_60":52.63,"sma_120":51.64},{"date":"2026-01-06","open":54.65,"high":54.68,"low":54.16,"close":54.23,"volume":392278,"rsi_14":59.75,"sma_20":54.18,"sma_60":52.7,"sma_120":51.7},{"date":"2026-01-07","open":54.12,"high":54.16,"low":53.87,"close":53.91,"volume":341434,"rsi_14":65.9,"sma_20":54.28,"sma_60":52.78,"sma_120":51.76},{"date":"2026-01-08","open":53.94,"high":54.19,"low":53.92,"close":54.18,"volume":222049,"rsi_14":68.93,"sma_20":54.39,"sma_60":52.85,"sma_120":51.83},{"date":"2026-01-09","open":53.98,"high":54.03,"low":53.74,"close":53.97,"volume":163488,"rsi_14":63.62,"sma_20":54.47,"sma_60":52.92,"sma_120":51.88},{"date":"2026-01-12","open":54.1,"high":54.28,"low":54.07,"close":54.26,"volume":169191,"rsi_14":62.7,"sma_20":54.54,"sma_60":53.01,"sma_120":51.94},{"date":"2026-01-13","open":53.96,"high":54.0,"low":53.65,"close":53.76,"volume":134417,"rsi_14":55.88,"sma_20":54.59,"sma_60":53.07,"sma_120":51.98},{"date":"2026-01-14","open":54.09,"high":54.09,"low":53.83,"close":53.98,"volume":210899,"rsi_14":56.5,"sma_20":54.63,"sma_60":53.14,"sma_120":52.03},{"date":"2026-01-15","open":53.79,"high":54.0,"low":53.73,"close":53.75,"volume":366933,"rsi_14":52.4,"sma_20":54.69,"sma_60":53.2,"sma_120":52.07},{"date":"2026-01-16","open":53.77,"high":53.9,"low":53.63,"close":53.86,"volume":278757,"rsi_14":52.96,"sma_20":54.76,"sma_60":53.27,"sma_120":52.13},{"date":"2026-01-20","open":53.27,"high":53.45,"low":52.89,"close":52.98,"volume":380693,"rsi_14":48.73,"sma_20":54.77,"sma_60":53.32,"sma_120":52.17},{"date":"2026-01-21","open":52.83,"high":53.55,"low":52.6,"close":53.39,"volume":462631,"rsi_14":48.63,"sma_20":54.78,"sma_60":53.38,"sma_120":52.21},{"date":"2026-01-22","open":53.66,"high":53.92,"low":53.56,"close":53.72,"volume":194985,"rsi_14":53.96,"sma_20":54.81,"sma_60":53.43,"sma_120":52.27},{"date":"2026-01-23","open":53.32,"high":53.86,"low":53.21,"close":53.85,"volume":390000,"rsi_14":47.43,"sma_20":54.83,"sma_60":53.48,"sma_120":52.32},{"date":"2026-01-26","open":54.3,"high":54.39,"low":54.21,"close":54.33,"volume":1338100,"rsi_14":47.11,"sma_20":54.87,"sma_60":53.54,"sma_120":52.38},{"date":"2026-01-27","open":54.93,"high":55.72,"low":54.93,"close":55.54,"volume":321400,"rsi_14":61.75,"sma_20":54.97,"sma_60":53.61,"sma_120":52.45},{"date":"2026-01-28","open":54.82,"high":54.95,"low":54.53,"close":54.76,"volume":199100,"rsi_14":56.96,"sma_20":55.06,"sma_60":53.68,"sma_120":52.5},{"date":"2026-01-29","open":55.36,"high":55.43,"low":54.56,"close":55.09,"volume":302400,"rsi_14":57.44,"sma_20":55.14,"sma_60":53.75,"sma_120":52.55},{"date":"2026-01-30","open":55.11,"high":55.22,"low":54.6,"close":54.81,"volume":341100,"rsi_14":56.71,"sma_20":55.21,"sma_60":53.82,"sma_120":52.6},{"date":"2026-02-02","open":55.15,"high":55.33,"low":55.09,"close":55.29,"volume":734900,"rsi_14":58.04,"sma_20":55.27,"sma_60":53.9,"sma_120":52.65},{"date":"2026-02-03","open":55.46,"high":55.87,"low":55.43,"close":55.84,"volume":919900,"rsi_14":66.11,"sma_20":55.34,"sma_60":53.99,"sma_120":52.7},{"date":"2026-02-04","open":56.37,"high":56.58,"low":55.64,"close":55.86,"volume":1030400,"rsi_14":64.99,"sma_20":55.42,"sma_60":54.07,"sma_120":52.75},{"date":"2026-02-05","open":55.04,"high":55.34,"low":54.61,"close":54.63,"volume":494900,"rsi_14":56.1,"sma_20":55.46,"sma_60":54.13,"sma_120":52.79},{"date":"2026-02-06","open":54.86,"high":55.23,"low":54.86,"close":55.2,"volume":1376800,"rsi_14":58.67,"sma_20":55.51,"sma_60":54.18,"sma_120":52.83},{"date":"2026-02-09","open":56.11,"high":56.61,"low":56.07,"close":56.5,"volume":442911,"rsi_14":66.18,"sma_20":54.97,"sma_60":53.53,"sma_120":52.35},{"date":"2026-02-10","open":56.56,"high":56.57,"low":56.21,"close":56.22,"volume":315418,"rsi_14":61.18,"sma_20":55.11,"sma_60":53.61,"sma_120":52.42},{"date":"2026-02-11","open":55.98,"high":56.02,"low":55.55,"close":55.88,"volume":243354,"rsi_14":61.56,"sma_20":55.22,"sma_60":53.7,"sma_120":52.49},{"date":"2026-02-12","open":56.1,"high":56.16,"low":55.28,"close":55.43,"volume":261142,"rsi_14":60.4,"sma_20":55.34,"sma_60":53.77,"sma_120":52.55},{"date":"2026-02-13","open":54.36,"high":54.66,"low":54.08,"close":54.47,"volume":316989,"rsi_14":51.84,"sma_20":55.39,"sma_60":53.84,"sma_120":52.59},{"date":"2026-02-17","open":54.61,"high":55.01,"low":54.42,"close":54.94,"volume":336385,"rsi_14":55.87,"sma_20":55.47,"sma_60":53.91,"sma_120":52.64},{"date":"2026-02-18","open":55.33,"high":55.51,"low":55.09,"close":55.24,"volume":314400,"rsi_14":53.18,"sma_20":56.13,"sma_60":54.61,"sma_120":53.11},{"date":"2026-02-19","open":54.27,"high":54.82,"low":54.21,"close":54.82,"volume":497100,"rsi_14":48.21,"sma_20":56.2,"sma_60":54.69,"sma_120":53.15},{"date":"2026-02-20","open":55.32,"high":55.8,"low":55.29,"close":55.72,"volume":305454,"rsi_14":55.52,"sma_20":56.3,"sma_60":54.78,"sma_120":53.2},{"date":"2026-02-23","open":56.24,"high":56.39,"low":55.74,"close":55.85,"volume":452500,"rsi_14":53.53,"sma_20":56.4,"sma_60":54.88,"sma_120":53.25},{"date":"2026-02-24","open":55.54,"high":55.96,"low":55.51,"close":55.85,"volume":339077,"rsi_14":62.5,"sma_20":55.62,"sma_60":54.08,"sma_120":52.75},{"date":"2026-02-25","open":56.27,"high":56.57,"low":56.18,"close":56.5,"volume":247781,"rsi_14":64.25,"sma_20":55.74,"sma_60":54.18,"sma_120":52.81},{"date":"2026-02-26","open":56.67,"high":56.84,"low":56.48,"close":56.82,"volume":230691,"rsi_14":67.22,"sma_20":55.88,"sma_60":54.27,"sma_120":52.86},{"date":"2026-02-27","open":56.65,"high":56.75,"low":56.14,"close":56.23,"volume":431984,"rsi_14":62.32,"sma_20":55.98,"sma_60":54.34,"sma_120":52.91},{"date":"2026-03-02","open":54.63,"high":55.09,"low":54.49,"close":54.87,"volume":701792,"rsi_14":59.7,"sma_20":56.03,"sma_60":54.38,"sma_120":52.94},{"date":"2026-03-03","open":51.9,"high":53.03,"low":51.45,"close":52.85,"volume":1637214,"rsi_14":47.62,"sma_20":55.96,"sma_60":54.38,"sma_120":52.96},{"date":"2026-03-04","open":53.31,"high":53.63,"low":53.09,"close":53.52,"volume":823163,"rsi_14":49.17,"sma_20":55.95,"sma_60":54.38,"sma_120":52.98},{"date":"2026-03-05","open":52.82,"high":53.0,"low":52.0,"close":52.4,"volume":1058580,"rsi_14":29.7,"sma_20":55.87,"sma_60":54.39,"sma_120":53.0},{"date":"2026-03-06","open":51.19,"high":52.12,"low":51.05,"close":51.94,"volume":678499,"rsi_14":29.26,"sma_20":55.78,"sma_60":54.4,"sma_120":53.01},{"date":"2026-03-09","open":51.15,"high":52.74,"low":50.62,"close":52.51,"volume":1048037,"rsi_14":33.91,"sma_20":55.71,"sma_60":54.42,"sma_120":53.02},{"date":"2026-03-10","open":53.08,"high":53.62,"low":52.65,"close":52.76,"volume":1145440,"rsi_14":37.14,"sma_20":55.7,"sma_60":54.47,"sma_120":53.04},{"date":"2026-03-11","open":52.36,"high":52.81,"low":52.13,"close":52.53,"volume":846347,"rsi_14":39.95,"sma_20":55.65,"sma_60":54.51,"sma_120":53.06},{"date":"2026-03-12","open":51.56,"high":51.91,"low":51.1,"close":51.64,"volume":575854,"rsi_14":33.58,"sma_20":55.55,"sma_60":54.53,"sma_120":53.07},{"date":"2026-03-13","open":51.85,"high":52.1,"low":50.99,"close":51.08,"volume":440948,"rsi_14":26.4,"sma_20":55.27,"sma_60":54.55,"sma_120":53.08},{"date":"2026-03-16","open":51.4,"high":51.87,"low":51.35,"close":51.66,"volume":603072,"rsi_14":29.56,"sma_20":55.04,"sma_60":54.55,"sma_120":53.1},{"date":"2026-03-17","open":52.47,"high":52.59,"low":52.2,"close":52.34,"volume":475709,"rsi_14":29.96,"sma_20":54.86,"sma_60":54.57,"sma_120":53.13},{"date":"2026-03-18","open":52.17,"high":52.27,"low":51.37,"close":51.4,"volume":419485,"rsi_14":25.34,"sma_20":54.65,"sma_60":54.56,"sma_120":53.14},{"date":"2026-03-19","open":50.39,"high":51.77,"low":50.37,"close":51.45,"volume":751564,"rsi_14":27.14,"sma_20":54.5,"sma_60":54.56,"sma_120":53.16},{"date":"2026-03-20","open":51.0,"high":51.08,"low":49.51,"close":49.73,"volume":631552,"rsi_14":26.09,"sma_20":54.23,"sma_60":54.52,"sma_120":53.16},{"date":"2026-03-23","open":50.8,"high":51.79,"low":50.53,"close":51.12,"volume":1275763,"rsi_14":41.59,"sma_20":54.0,"sma_60":54.5,"sma_120":53.17},{"date":"2026-03-24","open":50.13,"high":50.87,"low":50.03,"close":50.58,"volume":524708,"rsi_14":35.36,"sma_20":53.73,"sma_60":54.47,"sma_120":53.17},{"date":"2026-03-25","open":51.53,"high":51.69,"low":51.08,"close":51.44,"volume":624107,"rsi_14":45.1,"sma_20":53.47,"sma_60":54.46,"sma_120":53.18},{"date":"2026-03-26","open":50.65,"high":51.16,"low":50.48,"close":50.48,"volume":305675,"rsi_14":42.97,"sma_20":53.15,"sma_60":54.44,"sma_120":53.18},{"date":"2026-03-27","open":50.28,"high":50.69,"low":49.97,"close":50.12,"volume":316767,"rsi_14":38.21,"sma_20":52.84,"sma_60":54.41,"sma_120":53.17},{"date":"2026-03-30","open":50.57,"high":50.8,"low":50.12,"close":50.32,"volume":294957,"rsi_14":37.65,"sma_20":52.61,"sma_60":54.37,"sma_120":53.16},{"date":"2026-03-31","open":51.38,"high":52.47,"low":51.32,"close":52.39,"volume":684354,"rsi_14":49.46,"sma_20":52.58,"sma_60":54.36,"sma_120":53.18},{"date":"2026-04-01","open":53.57,"high":53.75,"low":53.15,"close":53.46,"volume":514164,"rsi_14":57.48,"sma_20":52.58,"sma_60":54.37,"sma_120":53.21},{"date":"2026-04-02","open":52.2,"high":53.37,"low":52.2,"close":53.27,"volume":577311,"rsi_14":59.34,"sma_20":52.62,"sma_60":54.37,"sma_120":53.23},{"date":"2026-04-06","open":53.28,"high":53.73,"low":53.21,"close":53.62,"volume":671298,"rsi_14":58.57,"sma_20":52.71,"sma_60":54.39,"sma_120":53.25},{"date":"2026-04-07","open":53.1,"high":53.86,"low":52.69,"close":53.74,"volume":687554,"rsi_14":56.52,"sma_20":52.77,"sma_60":54.41,"sma_120":53.28},{"date":"2026-04-08","open":55.66,"high":55.71,"low":55.09,"close":55.53,"volume":625377,"rsi_14":67.59,"sma_20":52.91,"sma_60":54.46,"sma_120":53.33},{"date":"2026-04-09","open":55.4,"high":56.15,"low":55.29,"close":55.93,"volume":340347,"rsi_14":68.62,"sma_20":53.09,"sma_60":54.51,"sma_120":53.38},{"date":"2026-04-10","open":56.25,"high":56.43,"low":55.98,"close":56.18,"volume":774079,"rsi_14":80.52,"sma_20":53.32,"sma_60":54.56,"sma_120":53.42},{"date":"2026-04-13","open":55.62,"high":56.66,"low":55.6,"close":56.61,"volume":271368,"rsi_14":78.64,"sma_20":53.6,"sma_60":54.61,"sma_120":53.48},{"date":"2026-04-14","open":56.95,"high":57.2,"low":56.9,"close":57.05,"volume":294166,"rsi_14":84.04,"sma_20":53.87,"sma_60":54.67,"sma_120":53.53},{"date":"2026-04-15","open":57.15,"high":57.18,"low":56.93,"close":57.07,"volume":316041,"rsi_14":82.49,"sma_20":54.12,"sma_60":54.73,"sma_120":53.58},{"date":"2026-04-16","open":57.09,"high":57.1,"low":56.59,"close":56.78,"volume":344506,"rsi_14":88.69,"sma_20":54.39,"sma_60":54.79,"sma_120":53.62},{"date":"2026-04-17","open":57.91,"high":58.03,"low":57.51,"close":57.59,"volume":446935,"rsi_14":94.2,"sma_20":54.7,"sma_60":54.86,"sma_120":53.67},{"date":"2026-04-20","open":57.4,"high":57.59,"low":57.04,"close":57.55,"volume":456206,"rsi_14":93.5,"sma_20":55.1,"sma_60":54.94,"sma_120":53.73},{"date":"2026-04-21","open":57.18,"high":57.26,"low":56.23,"close":56.27,"volume":338987,"rsi_14":75.92,"sma_20":55.36,"sma_60":54.97,"sma_120":53.77},{"date":"2026-04-22","open":56.81,"high":56.82,"low":56.19,"close":56.39,"volume":586295,"rsi_14":72.33,"sma_20":55.66,"sma_60":55.0,"sma_120":53.82},{"date":"2026-04-23","open":56.06,"high":56.31,"low":55.04,"close":55.67,"volume":389124,"rsi_14":66.94,"sma_20":55.88,"sma_60":55.03,"sma_120":53.86},{"date":"2026-04-24","open":55.7,"high":56.22,"low":55.61,"close":56.11,"volume":256086,"rsi_14":67.35,"sma_20":56.16,"sma_60":55.06,"sma_120":53.92},{"date":"2026-04-27","open":56.18,"high":56.27,"low":55.91,"close":56.08,"volume":111076,"rsi_14":66.67,"sma_20":56.47,"sma_60":55.1,"sma_120":53.98},{"date":"2026-04-28","open":56.17,"high":56.48,"low":56.15,"close":56.45,"volume":142948,"rsi_14":58.13,"sma_20":56.78,"sma_60":55.14,"sma_120":54.03},{"date":"2026-04-29","open":56.03,"high":56.06,"low":55.43,"close":55.58,"volume":161356,"rsi_14":47.2,"sma_20":56.94,"sma_60":55.16,"sma_120":54.08},{"date":"2026-04-30","open":55.92,"high":56.76,"low":55.83,"close":56.65,"volume":313813,"rsi_14":53.41,"sma_20":57.1,"sma_60":55.21,"sma_120":54.14},{"date":"2026-05-01","open":56.77,"high":57.15,"low":56.57,"close":56.59,"volume":354743,"rsi_14":49.81,"sma_20":57.27,"sma_60":55.26,"sma_120":54.2},{"date":"2026-05-04","open":55.74,"high":55.83,"low":54.96,"close":55.2,"volume":427186,"rsi_14":37.76,"sma_20":57.35,"sma_60":55.28,"sma_120":54.24},{"date":"2026-05-05","open":56.52,"high":56.75,"low":56.29,"close":56.71,"volume":938957,"rsi_14":47.91,"sma_20":57.5,"sma_60":55.33,"sma_120":54.3},{"date":"2026-05-06","open":58.04,"high":58.52,"low":57.99,"close":58.46,"volume":343060,"rsi_14":58.1,"sma_20":57.66,"sma_60":55.42,"sma_120":54.37},{"date":"2026-05-07","open":58.26,"high":58.26,"low":57.13,"close":57.26,"volume":497008,"rsi_14":48.42,"sma_20":57.72,"sma_60":55.49,"sma_120":54.43},{"date":"2026-05-08","open":57.94,"high":58.05,"low":57.66,"close":57.99,"volume":168411,"rsi_14":51.88,"sma_20":57.81,"sma_60":55.56,"sma_120":54.5},{"date":"2026-05-11","open":58.15,"high":58.3,"low":58.05,"close":58.15,"volume":133651,"rsi_14":59.02,"sma_20":57.89,"sma_60":55.59,"sma_120":54.56},{"date":"2026-05-12","open":57.46,"high":57.73,"low":57.22,"close":57.73,"volume":147651,"rsi_14":56.2,"sma_20":57.93,"sma_60":55.61,"sma_120":54.61},{"date":"2026-05-13","open":57.08,"high":57.83,"low":57.06,"close":57.78,"volume":582021,"rsi_14":60.54,"sma_20":57.96,"sma_60":55.65,"sma_120":54.67},{"date":"2026-05-14","open":57.93,"high":58.0,"low":57.69,"close":57.74,"volume":404326,"rsi_14":58.36,"sma_20":58.01,"sma_60":55.68,"sma_120":54.73},{"date":"2026-05-15","open":56.81,"high":56.81,"low":56.54,"close":56.55,"volume":339199,"rsi_14":52.27,"sma_20":57.96,"sma_60":55.72,"sma_120":54.78},{"date":"2026-05-18","open":56.94,"high":57.28,"low":56.69,"close":57.28,"volume":836844,"rsi_14":53.68,"sma_20":57.95,"sma_60":55.76,"sma_120":54.83},{"date":"2026-05-19","open":56.78,"high":56.78,"low":56.22,"close":56.29,"volume":642692,"rsi_14":53.03,"sma_20":57.95,"sma_60":55.77,"sma_120":54.88},{"date":"2026-05-20","open":56.54,"high":57.66,"low":56.47,"close":57.49,"volume":546934,"rsi_14":53.63,"sma_20":58.0,"sma_60":55.8,"sma_120":54.94},{"date":"2026-05-21","open":56.94,"high":58.04,"low":56.77,"close":57.85,"volume":749464,"rsi_14":55.35,"sma_20":58.11,"sma_60":55.82,"sma_120":55.0},{"date":"2026-05-22","open":57.78,"high":57.78,"low":57.32,"close":57.46,"volume":423361,"rsi_14":60.4,"sma_20":58.18,"sma_60":55.83,"sma_120":55.05},{"date":"2026-05-26","open":58.36,"high":58.49,"low":58.05,"close":58.26,"volume":232303,"rsi_14":57.75,"sma_20":58.29,"sma_60":55.87,"sma_120":55.1},{"date":"2026-05-27","open":58.01,"high":58.12,"low":57.7,"close":57.9,"volume":249041,"rsi_14":46.7,"sma_20":58.37,"sma_60":55.92,"sma_120":55.15},{"date":"2026-05-28","open":57.83,"high":58.26,"low":57.74,"close":58.11,"volume":428881,"rsi_14":55.51,"sma_20":58.5,"sma_60":56.01,"sma_120":55.19},{"date":"2026-05-29","open":58.48,"high":58.69,"low":58.22,"close":58.23,"volume":436571,"rsi_14":51.88,"sma_20":58.58,"sma_60":56.09,"sma_120":55.24},{"date":"2026-06-01","open":57.74,"high":58.32,"low":57.62,"close":58.13,"volume":490121,"rsi_14":49.82,"sma_20":58.66,"sma_60":56.18,"sma_120":55.29},{"date":"2026-06-02","open":58.16,"high":58.41,"low":58.13,"close":58.35,"volume":234208,"rsi_14":54.72,"sma_20":58.82,"sma_60":56.29,"sma_120":55.34},{"date":"2026-06-03","open":57.87,"high":57.92,"low":57.22,"close":57.39,"volume":112999,"rsi_14":47.44,"sma_20":58.85,"sma_60":56.38,"sma_120":55.4},{"date":"2026-06-04","open":57.91,"high":58.0,"low":57.69,"close":57.94,"volume":237356,"rsi_14":51.2,"sma_20":58.82,"sma_60":56.46,"sma_120":55.46},{"date":"2026-06-05","open":57.82,"high":57.82,"low":56.72,"close":56.92,"volume":250274,"rsi_14":52.33,"sma_20":58.81,"sma_60":56.54,"sma_120":55.52},{"date":"2026-06-08","open":57.68,"high":57.85,"low":57.42,"close":57.52,"volume":184702,"rsi_14":51.56,"sma_20":58.78,"sma_60":56.64,"sma_120":55.58},{"date":"2026-06-09","open":58.95,"high":59.11,"low":57.54,"close":58.37,"volume":340181,"rsi_14":63.61,"sma_20":58.8,"sma_60":56.76,"sma_120":55.65},{"date":"2026-06-10","open":58.14,"high":58.3,"low":57.5,"close":57.53,"volume":253416,"rsi_14":50.2,"sma_20":58.78,"sma_60":56.86,"sma_120":55.71},{"date":"2026-06-11","open":58.28,"high":59.45,"low":57.86,"close":59.37,"volume":578317,"rsi_14":58.46,"sma_20":58.86,"sma_60":56.98,"sma_120":55.77},{"date":"2026-06-12","open":59.37,"high":59.57,"low":59.17,"close":59.5,"volume":287540,"rsi_14":61.85,"sma_20":58.95,"sma_60":57.12,"sma_120":55.84},{"date":"2026-06-15","open":60.09,"high":60.15,"low":59.86,"close":59.88,"volume":192024,"rsi_14":52.69,"sma_20":59.07,"sma_60":57.24,"sma_120":55.9},{"date":"2026-06-16","open":60.81,"high":61.04,"low":60.69,"close":60.73,"volume":466685,"rsi_14":59.37,"sma_20":59.18,"sma_60":57.41,"sma_120":55.96},{"date":"2026-06-17","open":60.93,"high":61.18,"low":60.05,"close":60.16,"volume":2267434,"rsi_14":54.84,"sma_20":59.32,"sma_60":57.54,"sma_120":56.02},{"date":"2026-06-18","open":60.41,"high":60.66,"low":60.3,"close":60.6,"volume":474743,"rsi_14":56.22,"sma_20":59.42,"sma_60":57.69,"sma_120":56.08},{"date":"2026-06-22","open":60.17,"high":60.48,"low":60.12,"close":60.45,"volume":729873,"rsi_14":55.91,"sma_20":59.49,"sma_60":57.83,"sma_120":56.15},{"date":"2026-06-23","open":59.53,"high":59.68,"low":59.41,"close":59.41,"volume":277459,"rsi_14":49.95,"sma_20":59.54,"sma_60":57.96,"sma_120":56.2},{"date":"2026-06-24","open":58.92,"high":58.96,"low":58.66,"close":58.85,"volume":368375,"rsi_14":51.49,"sma_20":59.51,"sma_60":58.09,"sma_120":56.25},{"date":"2026-06-25","open":58.97,"high":59.21,"low":58.84,"close":58.95,"volume":164537,"rsi_14":49.44,"sma_20":59.5,"sma_60":58.22,"sma_120":56.29},{"date":"2026-06-26","open":58.7,"high":58.92,"low":58.58,"close":58.63,"volume":187394,"rsi_14":53.4,"sma_20":59.47,"sma_60":58.3,"sma_120":56.33},{"date":"2026-06-29","open":58.66,"high":58.94,"low":58.51,"close":58.91,"volume":134488,"rsi_14":51.53,"sma_20":59.45,"sma_60":58.38,"sma_120":56.38},{"date":"2026-06-30","open":58.88,"high":59.32,"low":58.84,"close":59.24,"volume":122613,"rsi_14":48.62,"sma_20":59.45,"sma_60":58.46,"sma_120":56.42},{"date":"2026-07-01","open":58.83,"high":59.25,"low":58.8,"close":59.13,"volume":301113,"rsi_14":52.56,"sma_20":59.43,"sma_60":58.53,"sma_120":56.46},{"date":"2026-07-02","open":60.55,"high":60.78,"low":60.2,"close":60.63,"volume":1460781,"rsi_14":50.66,"sma_20":59.54,"sma_60":58.63,"sma_120":56.52},{"date":"2026-07-06","open":60.76,"high":61.16,"low":60.71,"close":61.14,"volume":122159,"rsi_14":53.05,"sma_20":59.64,"sma_60":58.71,"sma_120":56.58},{"date":"2026-07-07","open":61.12,"high":61.17,"low":60.41,"close":60.59,"volume":229060,"rsi_14":54.93,"sma_20":59.77,"sma_60":58.77,"sma_120":56.64},{"date":"2026-07-08","open":59.84,"high":60.15,"low":59.51,"close":60.13,"volume":401635,"rsi_14":45.66,"sma_20":59.84,"sma_60":58.81,"sma_120":56.68},{"date":"2026-07-09","open":60.15,"high":60.4,"low":60.15,"close":60.28,"volume":1059164,"rsi_14":50.89,"sma_20":59.88,"sma_60":58.86,"sma_120":56.73},{"date":"2026-07-10","open":60.67,"high":60.73,"low":60.38,"close":60.59,"volume":100693,"rsi_14":50.12,"sma_20":59.98,"sma_60":58.9,"sma_120":56.78},{"date":"2026-07-13","open":60.8,"high":60.92,"low":60.34,"close":60.47,"volume":227733,"rsi_14":50.2,"sma_20":59.97,"sma_60":58.93,"sma_120":56.83},{"date":"2026-07-14","open":60.79,"high":61.2,"low":60.57,"close":60.63,"volume":405315,"rsi_14":61.21,"sma_20":59.97,"sma_60":58.98,"sma_120":56.89},{"date":"2026-07-15","open":60.52,"high":60.86,"low":60.34,"close":60.81,"volume":111965,"rsi_14":69.11,"sma_20":60.02,"sma_60":59.01,"sma_120":56.94},{"date":"2026-07-16","open":60.37,"high":60.67,"low":60.23,"close":60.56,"volume":443107,"rsi_14":65.14,"sma_20":60.01,"sma_60":59.05,"sma_120":56.99},{"date":"2026-07-17","open":59.97,"high":60.35,"low":59.81,"close":60.26,"volume":786733,"rsi_14":65.77,"sma_20":60.01,"sma_60":59.09,"sma_120":57.03},{"date":"2026-07-20","open":60.18,"high":60.23,"low":59.82,"close":59.94,"volume":81039,"rsi_14":59.13,"sma_20":59.98,"sma_60":59.13,"sma_120":57.07},{"date":"2026-07-21","open":60.32,"high":60.55,"low":60.13,"close":60.52,"volume":113324,"rsi_14":61.67,"sma_20":59.98,"sma_60":59.2,"sma_120":57.11},{"date":"2026-07-22","open":61.11,"high":61.27,"low":60.99,"close":61.06,"volume":671914,"rsi_14":66.27,"sma_20":60.07,"sma_60":59.26,"sma_120":57.16},{"date":"2026-07-23","open":59.61,"high":59.95,"low":59.51,"close":59.72,"volume":593593,"rsi_14":42.3,"sma_20":60.11,"sma_60":59.3,"sma_120":57.2},{"date":"2026-07-24","open":60.08,"high":60.41,"low":60.0,"close":60.14,"volume":258214,"rsi_14":41.09,"sma_20":60.17,"sma_60":59.35,"sma_120":57.24},{"date":"2026-07-27","open":60.66,"high":60.82,"low":60.53,"close":60.77,"volume":173472,"rsi_14":51.77,"sma_20":60.28,"sma_60":59.42,"sma_120":57.29},{"date":"2026-07-28","open":60.26,"high":60.56,"low":60.15,"close":60.47,"volume":932673,"rsi_14":52.89,"sma_20":60.35,"sma_60":59.46,"sma_120":57.34},{"date":"2026-07-29","open":60.4,"high":60.8,"low":59.87,"close":60.09,"volume":399025,"rsi_14":48.5,"sma_20":60.4,"sma_60":59.5,"sma_120":57.38},{"date":"2026-07-30","open":60.85,"high":61.7,"low":60.85,"close":61.66,"volume":255999,"rsi_14":57.09,"sma_20":60.52,"sma_60":59.59,"sma_120":57.43},{"date":"2026-07-31","open":61.32,"high":61.71,"low":60.88,"close":61.6,"volume":346631,"rsi_14":57.95,"sma_20":60.57,"sma_60":59.65,"sma_120":57.49},{"date":"2026-08-03","open":62.11,"high":62.42,"low":62.0,"close":62.39,"volume":832872,"rsi_14":61.41,"sma_20":60.63,"sma_60":59.7,"sma_120":57.58},{"date":"2026-08-04","open":63.08,"high":63.27,"low":62.98,"close":63.21,"volume":660436,"rsi_14":64.46,"sma_20":60.77,"sma_60":59.78,"sma_120":57.63},{"date":"2026-08-05","open":63.45,"high":63.51,"low":63.06,"close":63.19,"volume":345655,"rsi_14":66.17,"sma_20":60.92,"sma_60":59.85,"sma_120":57.68},{"date":"2026-08-06","open":63.62,"high":63.76,"low":63.12,"close":63.16,"volume":278575,"rsi_14":68.59,"sma_20":61.06,"sma_60":59.91,"sma_120":57.74},{"date":"2026-08-07","open":63.53,"high":63.53,"low":63.19,"close":63.35,"volume":287906,"rsi_14":72.25,"sma_20":61.2,"sma_60":59.99,"sma_120":57.8},{"date":"2026-08-10","open":63.19,"high":63.31,"low":63.07,"close":63.17,"volume":1732352,"rsi_14":68.51,"sma_20":61.34,"sma_60":60.06,"sma_120":57.86},{"date":"2026-08-11","open":63.26,"high":63.4,"low":63.03,"close":63.09,"volume":350888,"rsi_14":64.95,"sma_20":61.46,"sma_60":60.13,"sma_120":57.92},{"date":"2026-08-12","open":63.39,"high":63.47,"low":63.05,"close":63.18,"volume":517920,"rsi_14":81.06,"sma_20":61.58,"sma_60":60.22,"sma_120":57.98},{"date":"2026-08-13","open":63.32,"high":63.53,"low":63.14,"close":63.29,"volume":1264907},{"date":"2026-08-14","open":63.29,"high":63.41,"low":63.19,"close":63.27,"volume":419529,"rsi_14":76.94,"sma_20":61.86,"sma_60":60.4,"sma_120":58.08},{"date":"2026-08-17","open":63.52,"high":63.55,"low":63.05,"close":63.08,"volume":192006},{"date":"2026-08-18","open":63.02,"high":63.03,"low":62.67,"close":62.72,"volume":196689,"rsi_14":79.33,"sma_20":62.13,"sma_60":60.54,"sma_120":58.18},{"date":"2026-08-19","open":63.11,"high":63.11,"low":62.69,"close":62.83,"volume":219699,"rsi_14":69.08,"sma_20":62.22,"sma_60":60.61,"sma_120":58.22},{"date":"2026-08-20","open":62.98,"high":63.04,"low":62.67,"close":62.8,"volume":148104,"rsi_14":69.87,"sma_20":62.37,"sma_60":60.66,"sma_120":58.26},{"date":"2026-08-21","open":62.94,"high":63.05,"low":62.8,"close":62.91,"volume":112898,"rsi_14":61.11,"sma_20":62.51,"sma_60":60.73,"sma_120":58.32},{"date":"2026-08-24","open":62.8,"high":62.85,"low":62.63,"close":62.76,"volume":65489,"rsi_14":36.75,"sma_20":62.61,"sma_60":60.79,"sma_120":58.4},{"date":"2026-08-25","open":62.92,"high":63.02,"low":62.74,"close":63.02,"volume":228996,"rsi_14":45.55,"sma_20":62.74,"sma_60":60.85,"sma_120":58.47},{"date":"2026-08-26","open":63.32,"high":63.32,"low":62.93,"close":62.95,"volume":77187},{"date":"2026-08-27","open":62.43,"high":62.43,"low":62.06,"close":62.18,"volume":122721,"rsi_14":26.88,"sma_20":62.91,"sma_60":60.95,"sma_120":58.62},{"date":"2026-08-28","open":62.52,"high":62.63,"low":62.13,"close":62.23,"volume":117045,"rsi_14":30.42,"sma_20":62.94,"sma_60":61.02,"sma_120":58.7},{"date":"2026-08-31","open":62.55,"high":62.64,"low":62.2,"close":62.28,"volume":342744,"rsi_14":32.91,"sma_20":62.93,"sma_60":61.07,"sma_120":58.77},{"date":"2026-09-01","open":61.64,"high":61.81,"low":61.16,"close":61.2,"volume":240075},{"date":"2026-09-02","open":61.28,"high":61.48,"low":61.11,"close":61.38,"volume":649458,"rsi_14":22.16,"sma_20":62.74,"sma_60":61.17,"sma_120":58.9},{"date":"2026-09-03","open":61.65,"high":62.05,"low":61.61,"close":62.02,"volume":152099},{"date":"2026-09-04","open":61.66,"high":61.91,"low":61.66,"close":61.86,"volume":134718,"rsi_14":34.83,"sma_20":62.61,"sma_60":61.26,"sma_120":59.06},{"date":"2026-09-08","open":61.65,"high":61.81,"low":61.41,"close":61.43,"volume":81286,"rsi_14":34.19,"sma_20":62.52,"sma_60":61.28,"sma_120":59.13},{"date":"2026-09-09","open":61.3,"high":61.35,"low":61.1,"close":61.25,"volume":1163308,"rsi_14":31.01,"sma_20":62.43,"sma_60":61.29,"sma_120":59.2},{"date":"2026-09-10","open":61.08,"high":61.34,"low":60.95,"close":61.01,"volume":100241},{"date":"2026-09-11","open":61.85,"high":62.03,"low":61.73,"close":61.96,"volume":296676,"rsi_14":40.88,"sma_20":62.26,"sma_60":61.33,"sma_120":59.37},{"date":"2026-09-14","open":60.81,"high":61.14,"low":60.52,"close":60.91,"volume":620665,"rsi_14":34.86,"sma_20":62.14,"sma_60":61.34,"sma_120":59.44},{"date":"2026-09-15","open":60.84,"high":60.84,"low":60.47,"close":60.75,"volume":145419},{"date":"2026-09-16","open":60.94,"high":61.37,"low":60.28,"close":60.59,"volume":153144,"rsi_14":30.76,"sma_20":61.92,"sma_60":61.34,"sma_120":59.59},{"date":"2026-09-17","open":61.22,"high":61.34,"low":61.11,"close":61.18,"volume":75076,"rsi_14":41.55,"sma_20":61.83,"sma_60":61.37,"sma_120":59.67},{"date":"2026-09-18","open":60.22,"high":60.22,"low":59.92,"close":60.05,"volume":102302,"rsi_14":34.43,"sma_20":61.7,"sma_60":61.39,"sma_120":59.74},{"date":"2026-09-21","open":61.02,"high":61.33,"low":60.85,"close":61.24,"volume":141759,"rsi_14":43.61,"sma_20":61.61,"sma_60":61.43,"sma_120":59.82},{"date":"2026-09-22","open":60.86,"high":60.97,"low":60.41,"close":60.75,"volume":698401,"rsi_14":47.02,"sma_20":61.51,"sma_60":61.47,"sma_120":59.88},{"date":"2026-09-23","open":60.28,"high":60.31,"low":59.73,"close":59.98,"volume":144082},{"date":"2026-09-24","open":59.84,"high":60.1,"low":59.53,"close":59.94,"volume":134490,"rsi_14":36.16,"sma_20":61.21,"sma_60":61.5,"sma_120":59.98},{"date":"2026-09-25","open":60.08,"high":60.45,"low":59.85,"close":60.4,"volume":203485,"rsi_14":40.69,"sma_20":61.12,"sma_60":61.52,"sma_120":60.03},{"date":"2026-09-28","open":59.97,"high":60.38,"low":59.75,"close":60.04,"volume":210914,"rsi_14":41.08,"sma_20":61.01,"sma_60":61.51,"sma_120":60.07},{"date":"2026-09-29","open":59.75,"high":59.81,"low":59.23,"close":59.58,"volume":1064816,"rsi_14":39.63,"sma_20":60.88,"sma_60":61.48,"sma_120":60.09},{"date":"2026-09-30","open":59.2,"high":59.35,"low":58.65,"close":58.72,"volume":172194,"rsi_14":36.81,"sma_20":60.75,"sma_60":61.45,"sma_120":60.11},{"date":"2026-10-01","open":58.05,"high":58.05,"low":56.89,"close":57.24,"volume":674832},{"date":"2026-10-02","open":56.85,"high":57.45,"low":56.7,"close":57.4,"volume":346021,"rsi_14":28.88,"sma_20":60.31,"sma_60":61.35,"sma_120":60.1},{"date":"2026-10-05","open":57.17,"high":57.56,"low":56.87,"close":57.49,"volume":175370},{"date":"2026-10-06","open":57.8,"high":58.09,"low":57.8,"close":57.94,"volume":531421,"rsi_14":34.39,"sma_20":59.92,"sma_60":61.26,"sma_120":60.1},{"date":"2026-10-07","open":56.24,"high":56.41,"low":56.02,"close":56.35,"volume":862661,"rsi_14":24.66,"sma_20":59.68,"sma_60":61.19,"sma_120":60.08},{"date":"2026-10-08","open":55.88,"high":56.05,"low":55.42,"close":56.05,"volume":2379333,"rsi_14":26.95,"sma_20":59.43,"sma_60":61.11,"sma_120":60.06},{"date":"2026-10-09","open":56.18,"high":56.37,"low":56.02,"close":56.32,"volume":2424747,"rsi_14":18.38,"sma_20":59.15,"sma_60":61.04,"sma_120":60.04},{"date":"2026-10-12","open":56.35,"high":56.43,"low":56.16,"close":56.17,"volume":157384,"rsi_14":19.25,"sma_20":58.91,"sma_60":60.97,"sma_120":60.03},{"date":"2026-10-13","open":56.79,"high":56.9,"low":56.48,"close":56.66,"volume":332781,"rsi_14":26.82,"sma_20":58.7,"sma_60":60.92,"sma_120":60.03},{"date":"2026-10-14","open":56.19,"high":56.19,"low":55.84,"close":56.1,"volume":137181,"rsi_14":25.0,"sma_20":58.48,"sma_60":60.84,"sma_120":60.02},{"date":"2026-10-15","open":56.22,"high":56.47,"low":55.86,"close":56.47,"volume":129850,"rsi_14":23.96,"sma_20":58.24,"sma_60":60.77,"sma_120":60.01},{"date":"2026-10-16","open":56.78,"high":57.01,"low":56.26,"close":56.45,"volume":253743,"rsi_14":25.24,"sma_20":58.06,"sma_60":60.71,"sma_120":60.01},{"date":"2026-10-19","open":55.6,"high":55.78,"low":55.36,"close":55.39,"volume":209574,"rsi_14":23.4,"sma_20":57.77,"sma_60":60.63,"sma_120":59.99},{"date":"2026-10-20","open":55.37,"high":56.28,"low":55.37,"close":56.01,"volume":281129,"rsi_14":32.19,"sma_20":57.54,"sma_60":60.55,"sma_120":59.98},{"date":"2026-10-21","open":56.52,"high":56.55,"low":56.06,"close":56.31,"volume":136082,"rsi_14":42.77,"sma_20":57.35,"sma_60":60.48,"sma_120":59.97},{"date":"2026-10-22","open":55.45,"high":55.52,"low":54.81,"close":55.02,"volume":317694,"rsi_14":34.35,"sma_20":57.11,"sma_60":60.4,"sma_120":59.95},{"date":"2026-10-23","open":54.52,"high":55.06,"low":54.45,"close":54.98,"volume":282045,"rsi_14":33.36,"sma_20":56.84,"sma_60":60.29,"sma_120":59.94}],"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":"iShares MSCI Italy ETF","phase":"above-fold","symbol_resolved":true}