{"status":"ok","report":{"price_analysis":{"current":57.52,"change_1d":0.0,"change_7d":-1.3,"change_30d":-7.5,"high_30d":62.39,"low_30d":57.205,"position_in_range":6.0,"support":57.72,"resistance":61.87},"summary":"iShares MSCI Spain ETF(EWP)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $1.69B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-0.77)가 시그널선(-0.82)을 상회합니다(골든크로스). 현재가가 SMA20(59)과 SMA60(61) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 57~61 (현재 위치 24%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":43.16666666666667,"macd":-0.7706817697083608,"macd_signal":-0.8224075239176758,"sma_20":58.52450000000001,"sma_60":60.86266666666666,"bb_upper":60.51241825787683,"bb_lower":56.53658174212319,"atr_14":0.7801785714285719},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":50,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.2,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.5,"unit":"%","percentile":37,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.686,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.69,"summary":"배당수익률 2.69%","metrics":[{"name":"배당수익률","value":2.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:09.235071+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.5,"aum":1688743170.0,"aum_display":"$1.69B","dividend_yield":2.12,"tracking_error":null,"holdings":[{"ticker":"SAN.MC","name":"Banco Santander SA","weight":18.41},{"ticker":"IBE.MC","name":"Iberdrola SA","weight":13.63},{"ticker":"BBVA.MC","name":"Banco Bilbao Vizcaya Argentaria SA","weight":12.64},{"ticker":"ITX.MC","name":"Industria De Diseno Textil SA Share From Split","weight":4.6},{"ticker":"CABK.MC","name":"CaixaBank SA","weight":4.54},{"ticker":"FER.AS","name":"Ferrovial NV","weight":4.5},{"ticker":"ACS.MC","name":"ACS Actividades de Construccion y Servicios SA","weight":4.3},{"ticker":"AMS.MC","name":"Amadeus IT Group SA","weight":4.16},{"ticker":"REP.MC","name":"Repsol SA","weight":4.07},{"ticker":"AENA.MC","name":"Aena SME SA","weight":3.42}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":57.52,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27.39},{"date":"2016-10-25","close":27.2},{"date":"2016-10-26","close":27.18},{"date":"2016-10-27","close":27.38},{"date":"2016-10-28","close":27.44},{"date":"2016-10-31","close":27.45},{"date":"2016-11-01","close":27.3},{"date":"2016-11-02","close":26.99},{"date":"2016-11-03","close":27.0},{"date":"2016-11-04","close":26.69},{"date":"2016-11-07","close":27.08},{"date":"2016-11-08","close":27.14},{"date":"2016-11-09","close":26.8},{"date":"2016-11-10","close":26.37},{"date":"2016-11-11","close":25.85},{"date":"2016-11-14","close":25.5},{"date":"2016-11-15","close":25.75},{"date":"2016-11-16","close":25.38},{"date":"2016-11-17","close":25.49},{"date":"2016-11-18","close":25.07},{"date":"2016-11-21","close":25.23},{"date":"2016-11-22","close":25.35},{"date":"2016-11-23","close":25.07},{"date":"2016-11-25","close":25.18},{"date":"2016-11-28","close":24.95},{"date":"2016-11-29","close":25.18},{"date":"2016-11-30","close":25.17},{"date":"2016-12-01","close":25.25},{"date":"2016-12-02","close":25.18},{"date":"2016-12-05","close":25.63},{"date":"2016-12-06","close":26.4},{"date":"2016-12-07","close":26.76},{"date":"2016-12-08","close":26.83},{"date":"2016-12-09","close":26.84},{"date":"2016-12-12","close":26.91},{"date":"2016-12-13","close":27.32},{"date":"2016-12-14","close":26.76},{"date":"2016-12-15","close":26.89},{"date":"2016-12-16","close":27.06},{"date":"2016-12-19","close":26.87},{"date":"2016-12-20","close":27.07},{"date":"2016-12-21","close":26.43},{"date":"2016-12-22","close":26.28},{"date":"2016-12-23","close":26.42},{"date":"2016-12-27","close":26.42},{"date":"2016-12-28","close":26.09},{"date":"2016-12-29","close":26.3},{"date":"2016-12-30","close":26.51},{"date":"2017-01-03","close":26.85},{"date":"2017-01-04","close":26.93},{"date":"2017-01-05","close":27.28},{"date":"2017-01-06","close":27.23},{"date":"2017-01-09","close":27.18},{"date":"2017-01-10","close":27.06},{"date":"2017-01-11","close":27.0},{"date":"2017-01-12","close":27.19},{"date":"2017-01-13","close":27.35},{"date":"2017-01-17","close":27.27},{"date":"2017-01-18","close":27.09},{"date":"2017-01-19","close":27.07},{"date":"2017-01-20","close":27.16},{"date":"2017-01-23","close":27.13},{"date":"2017-01-24","close":27.35},{"date":"2017-01-25","close":27.88},{"date":"2017-01-26","close":27.58},{"date":"2017-01-27","close":27.62},{"date":"2017-01-30","close":27.33},{"date":"2017-01-31","close":27.48},{"date":"2017-02-01","close":27.35},{"date":"2017-02-02","close":27.59},{"date":"2017-02-03","close":27.77},{"date":"2017-02-06","close":27.23},{"date":"2017-02-07","close":27.11},{"date":"2017-02-08","close":27.03},{"date":"2017-02-09","close":27.31},{"date":"2017-02-10","close":27.08},{"date":"2017-02-13","close":27.2},{"date":"2017-02-14","close":27.3},{"date":"2017-02-15","close":27.52},{"date":"2017-02-16","close":27.65},{"date":"2017-02-17","close":27.39},{"date":"2017-02-21","close":27.32},{"date":"2017-02-22","close":27.1},{"date":"2017-02-23","close":27.18},{"date":"2017-02-24","close":27.02},{"date":"2017-02-27","close":27.18},{"date":"2017-02-28","close":27.3},{"date":"2017-03-01","close":27.85},{"date":"2017-03-02","close":27.58},{"date":"2017-03-03","close":28.12},{"date":"2017-03-06","close":28.14},{"date":"2017-03-07","close":28.09},{"date":"2017-03-08","close":28.04},{"date":"2017-03-09","close":28.7},{"date":"2017-03-10","close":29.05},{"date":"2017-03-13","close":28.97},{"date":"2017-03-14","close":28.56},{"date":"2017-03-15","close":29.02},{"date":"2017-03-16","close":29.82},{"date":"2017-03-17","close":29.88},{"date":"2017-03-20","close":29.815},{"date":"2017-03-21","close":29.88},{"date":"2017-03-22","close":30.12},{"date":"2017-03-23","close":30.22},{"date":"2017-03-24","close":30.31},{"date":"2017-03-27","close":30.59},{"date":"2017-03-28","close":30.72},{"date":"2017-03-29","close":30.54},{"date":"2017-03-30","close":30.35},{"date":"2017-03-31","close":30.41},{"date":"2017-04-03","close":30.15},{"date":"2017-04-04","close":30.2},{"date":"2017-04-05","close":30.16},{"date":"2017-04-06","close":30.52},{"date":"2017-04-07","close":30.44},{"date":"2017-04-10","close":30.1},{"date":"2017-04-11","close":30.16},{"date":"2017-04-12","close":29.99},{"date":"2017-04-13","close":29.79},{"date":"2017-04-17","close":30.0},{"date":"2017-04-18","close":29.94},{"date":"2017-04-19","close":30.13},{"date":"2017-04-20","close":30.34},{"date":"2017-04-21","close":30.39},{"date":"2017-04-24","close":31.96},{"date":"2017-04-25","close":32.28},{"date":"2017-04-26","close":32.0},{"date":"2017-04-27","close":31.85},{"date":"2017-04-28","close":31.92},{"date":"2017-05-01","close":32.06},{"date":"2017-05-02","close":32.38},{"date":"2017-05-03","close":32.4},{"date":"2017-05-04","close":33.22},{"date":"2017-05-05","close":33.93},{"date":"2017-05-08","close":33.27},{"date":"2017-05-09","close":32.89},{"date":"2017-05-10","close":32.93},{"date":"2017-05-11","close":32.49},{"date":"2017-05-12","close":32.72},{"date":"2017-05-15","close":33.02},{"date":"2017-05-16","close":33.37},{"date":"2017-05-17","close":32.64},{"date":"2017-05-18","close":32.52},{"date":"2017-05-19","close":33.3},{"date":"2017-05-22","close":33.12},{"date":"2017-05-23","close":33.45},{"date":"2017-05-24","close":33.49},{"date":"2017-05-25","close":33.56},{"date":"2017-05-26","close":33.29},{"date":"2017-05-30","close":33.21},{"date":"2017-05-31","close":33.37},{"date":"2017-06-01","close":33.43},{"date":"2017-06-02","close":33.69},{"date":"2017-06-05","close":33.54},{"date":"2017-06-06","close":33.37},{"date":"2017-06-07","close":33.55},{"date":"2017-06-08","close":33.78},{"date":"2017-06-09","close":33.64},{"date":"2017-06-12","close":33.38},{"date":"2017-06-13","close":33.6},{"date":"2017-06-14","close":33.42},{"date":"2017-06-15","close":32.91},{"date":"2017-06-16","close":33.33},{"date":"2017-06-19","close":33.44},{"date":"2017-06-20","close":32.61},{"date":"2017-06-21","close":32.63},{"date":"2017-06-22","close":32.51},{"date":"2017-06-23","close":32.46},{"date":"2017-06-26","close":32.52},{"date":"2017-06-27","close":32.82},{"date":"2017-06-28","close":33.41},{"date":"2017-06-29","close":32.97},{"date":"2017-06-30","close":32.84},{"date":"2017-07-03","close":32.98},{"date":"2017-07-05","close":32.93},{"date":"2017-07-06","close":32.94},{"date":"2017-07-07","close":33.01},{"date":"2017-07-10","close":32.92},{"date":"2017-07-11","close":33.03},{"date":"2017-07-12","close":33.14},{"date":"2017-07-13","close":33.48},{"date":"2017-07-14","close":33.6},{"date":"2017-07-17","close":33.48},{"date":"2017-07-18","close":33.4},{"date":"2017-07-19","close":33.43},{"date":"2017-07-20","close":33.65},{"date":"2017-07-21","close":33.4},{"date":"2017-07-24","close":33.47},{"date":"2017-07-25","close":33.68},{"date":"2017-07-26","close":33.89},{"date":"2017-07-27","close":33.94},{"date":"2017-07-28","close":34.14},{"date":"2017-07-31","close":34.13},{"date":"2017-08-01","close":34.33},{"date":"2017-08-02","close":34.34},{"date":"2017-08-03","close":34.45},{"date":"2017-08-04","close":34.6},{"date":"2017-08-07","close":34.68},{"date":"2017-08-08","close":34.52},{"date":"2017-08-09","close":34.38},{"date":"2017-08-10","close":33.54},{"date":"2017-08-11","close":33.32},{"date":"2017-08-14","close":33.87},{"date":"2017-08-15","close":33.86},{"date":"2017-08-16","close":33.99},{"date":"2017-08-17","close":33.32},{"date":"2017-08-18","close":33.44},{"date":"2017-08-21","close":33.53},{"date":"2017-08-22","close":33.64},{"date":"2017-08-23","close":33.56},{"date":"2017-08-24","close":33.54},{"date":"2017-08-25","close":33.82},{"date":"2017-08-28","close":33.75},{"date":"2017-08-29","close":33.6},{"date":"2017-08-30","close":33.48},{"date":"2017-08-31","close":33.71},{"date":"2017-09-01","close":33.74},{"date":"2017-09-05","close":33.17},{"date":"2017-09-06","close":33.24},{"date":"2017-09-07","close":33.42},{"date":"2017-09-08","close":33.37},{"date":"2017-09-11","close":33.92},{"date":"2017-09-12","close":33.91},{"date":"2017-09-13","close":33.79},{"date":"2017-09-14","close":33.8},{"date":"2017-09-15","close":33.78},{"date":"2017-09-18","close":33.87},{"date":"2017-09-19","close":34.12},{"date":"2017-09-20","close":33.79},{"date":"2017-09-21","close":33.75},{"date":"2017-09-22","close":33.81},{"date":"2017-09-25","close":33.24},{"date":"2017-09-26","close":32.96},{"date":"2017-09-27","close":33.6},{"date":"2017-09-28","close":33.46},{"date":"2017-09-29","close":33.74},{"date":"2017-10-02","close":33.14},{"date":"2017-10-03","close":33.09},{"date":"2017-10-04","close":32.07},{"date":"2017-10-05","close":32.75},{"date":"2017-10-06","close":32.87},{"date":"2017-10-09","close":33.01},{"date":"2017-10-10","close":33.53},{"date":"2017-10-11","close":33.52},{"date":"2017-10-12","close":33.39},{"date":"2017-10-13","close":33.32},{"date":"2017-10-16","close":32.92},{"date":"2017-10-17","close":33.04},{"date":"2017-10-18","close":33.33},{"date":"2017-10-19","close":33.19},{"date":"2017-10-20","close":33.08},{"date":"2017-10-23","close":32.64},{"date":"2017-10-24","close":32.94},{"date":"2017-10-25","close":32.98},{"date":"2017-10-26","close":33.12},{"date":"2017-10-27","close":32.54},{"date":"2017-10-30","close":33.45},{"date":"2017-10-31","close":33.84},{"date":"2017-11-01","close":33.81},{"date":"2017-11-02","close":33.79},{"date":"2017-11-03","close":33.22},{"date":"2017-11-06","close":33.12},{"date":"2017-11-07","close":32.71},{"date":"2017-11-08","close":32.79},{"date":"2017-11-09","close":32.68},{"date":"2017-11-10","close":32.61},{"date":"2017-11-13","close":32.52},{"date":"2017-11-14","close":32.59},{"date":"2017-11-15","close":32.68},{"date":"2017-11-16","close":32.91},{"date":"2017-11-17","close":32.72},{"date":"2017-11-20","close":32.47},{"date":"2017-11-21","close":32.45},{"date":"2017-11-22","close":32.73},{"date":"2017-11-24","close":33.15},{"date":"2017-11-27","close":33.11},{"date":"2017-11-28","close":33.37},{"date":"2017-11-29","close":33.64},{"date":"2017-11-30","close":33.64},{"date":"2017-12-01","close":33.38},{"date":"2017-12-04","close":33.33},{"date":"2017-12-05","close":33.18},{"date":"2017-12-06","close":33.02},{"date":"2017-12-07","close":33.26},{"date":"2017-12-08","close":33.52},{"date":"2017-12-11","close":33.49},{"date":"2017-12-12","close":33.38},{"date":"2017-12-13","close":33.35},{"date":"2017-12-14","close":33.06},{"date":"2017-12-15","close":33.01},{"date":"2017-12-18","close":33.42},{"date":"2017-12-19","close":32.99},{"date":"2017-12-20","close":33.01},{"date":"2017-12-21","close":33.12},{"date":"2017-12-22","close":32.92},{"date":"2017-12-26","close":32.93},{"date":"2017-12-27","close":32.86},{"date":"2017-12-28","close":32.82},{"date":"2017-12-29","close":32.77},{"date":"2018-01-02","close":25.2885},{"date":"2018-01-03","close":25.3267},{"date":"2018-01-04","close":25.922},{"date":"2018-01-05","close":26.0976},{"date":"2018-01-08","close":25.9297},{"date":"2018-01-09","close":25.9373},{"date":"2018-01-10","close":26.0365},{"date":"2018-01-11","close":26.3724},{"date":"2018-01-12","close":26.693},{"date":"2018-01-16","close":26.8762},{"date":"2018-01-17","close":26.838},{"date":"2018-01-18","close":26.7617},{"date":"2018-01-19","close":26.8838},{"date":"2018-01-22","close":27.2731},{"date":"2018-01-23","close":27.296},{"date":"2018-01-24","close":27.4334},{"date":"2018-01-25","close":27.5479},{"date":"2018-01-26","close":27.6624},{"date":"2018-01-29","close":27.3342},{"date":"2018-01-30","close":27.0517},{"date":"2018-01-31","close":27.1815},{"date":"2018-02-01","close":27.3113},{"date":"2018-02-02","close":26.5327},{"date":"2018-02-05","close":25.4641},{"date":"2018-02-06","close":26.0671},{"date":"2018-02-07","close":25.5633},{"date":"2018-02-08","close":24.8229},{"date":"2018-02-09","close":24.9374},{"date":"2018-02-12","close":25.3267},{"date":"2018-02-13","close":25.1358},{"date":"2018-02-14","close":25.4946},{"date":"2018-02-15","close":25.5862},{"date":"2018-02-16","close":25.6015},{"date":"2018-02-20","close":25.5099},{"date":"2018-02-21","close":25.1587},{"date":"2018-02-22","close":25.4488},{"date":"2018-02-23","close":25.5557},{"date":"2018-02-26","close":25.7694},{"date":"2018-02-27","close":25.3725},{"date":"2018-02-28","close":25.0748},{"date":"2018-03-01","close":24.8305},{"date":"2018-03-02","close":24.861},{"date":"2018-03-05","close":24.9068},{"date":"2018-03-06","close":25.0366},{"date":"2018-03-07","close":25.0748},{"date":"2018-03-08","close":24.9603},{"date":"2018-03-09","close":25.09},{"date":"2018-03-12","close":25.174},{"date":"2018-03-13","close":25.0748},{"date":"2018-03-14","close":25.1206},{"date":"2018-03-15","close":24.9374},{"date":"2018-03-16","close":25.09},{"date":"2018-03-19","close":24.9679},{"date":"2018-03-20","close":24.8458},{"date":"2018-03-21","close":24.7923},{"date":"2018-03-22","close":24.2046},{"date":"2018-03-23","close":24.0825},{"date":"2018-03-26","close":24.7084},{"date":"2018-03-27","close":24.3496},{"date":"2018-03-28","close":24.6473},{"date":"2018-03-29","close":24.8152},{"date":"2018-04-02","close":24.5252},{"date":"2018-04-03","close":24.6244},{"date":"2018-04-04","close":24.6549},{"date":"2018-04-05","close":24.9068},{"date":"2018-04-06","close":24.8229},{"date":"2018-04-09","close":25.09},{"date":"2018-04-10","close":25.319},{"date":"2018-04-11","close":25.2656},{"date":"2018-04-12","close":25.2732},{"date":"2018-04-13","close":25.3648},{"date":"2018-04-16","close":25.5557},{"date":"2018-04-17","close":25.6167},{"date":"2018-04-18","close":25.7847},{"date":"2018-04-19","close":25.7694},{"date":"2018-04-20","close":25.6625},{"date":"2018-04-23","close":25.6549},{"date":"2018-04-24","close":25.3572},{"date":"2018-04-25","close":25.3725},{"date":"2018-04-26","close":25.3343},{"date":"2018-04-27","close":25.4488},{"date":"2018-04-30","close":25.3877},{"date":"2018-05-01","close":25.2198},{"date":"2018-05-02","close":25.403},{"date":"2018-05-03","close":25.4641},{"date":"2018-05-04","close":25.5328},{"date":"2018-05-07","close":25.487},{"date":"2018-05-08","close":25.4641},{"date":"2018-05-09","close":25.6244},{"date":"2018-05-10","close":25.8381},{"date":"2018-05-11","close":25.9068},{"date":"2018-05-14","close":25.861},{"date":"2018-05-15","close":25.5786},{"date":"2018-05-16","close":25.2427},{"date":"2018-05-17","close":25.3419},{"date":"2018-05-18","close":25.0595},{"date":"2018-05-21","close":24.9755},{"date":"2018-05-22","close":25.1435},{"date":"2018-05-23","close":24.7618},{"date":"2018-05-24","close":24.7084},{"date":"2018-05-25","close":24.0825},{"date":"2018-05-29","close":22.7619},{"date":"2018-05-30","close":23.3878},{"date":"2018-05-31","close":23.2886},{"date":"2018-06-01","close":23.5634},{"date":"2018-06-04","close":23.7924},{"date":"2018-06-05","close":23.6092},{"date":"2018-06-06","close":24.1359},{"date":"2018-06-07","close":24.1283},{"date":"2018-06-08","close":24.0672},{"date":"2018-06-11","close":24.4336},{"date":"2018-06-12","close":24.3496},{"date":"2018-06-13","close":24.3496},{"date":"2018-06-14","close":24.1359},{"date":"2018-06-15","close":23.9298},{"date":"2018-06-18","close":23.6932},{"date":"2018-06-19","close":23.7777},{"date":"2018-06-20","close":23.7467},{"date":"2018-06-21","close":23.5219},{"date":"2018-06-22","close":23.7699},{"date":"2018-06-25","close":23.5606},{"date":"2018-06-26","close":23.5374},{"date":"2018-06-27","close":23.2196},{"date":"2018-06-28","close":23.3359},{"date":"2018-06-29","close":23.5219},{"date":"2018-07-02","close":23.4366},{"date":"2018-07-03","close":23.6071},{"date":"2018-07-05","close":24.3589},{"date":"2018-07-06","close":24.5217},{"date":"2018-07-09","close":24.6612},{"date":"2018-07-10","close":24.5527},{"date":"2018-07-11","close":24.0257},{"date":"2018-07-12","close":24.1419},{"date":"2018-07-13","close":24.0102},{"date":"2018-07-16","close":24.0954},{"date":"2018-07-17","close":23.9947},{"date":"2018-07-18","close":23.9404},{"date":"2018-07-19","close":23.9017},{"date":"2018-07-20","close":24.0567},{"date":"2018-07-23","close":24.1187},{"date":"2018-07-24","close":24.1109},{"date":"2018-07-25","close":24.2504},{"date":"2018-07-26","close":24.0412},{"date":"2018-07-27","close":24.2427},{"date":"2018-07-30","close":24.4287},{"date":"2018-07-31","close":24.4674},{"date":"2018-08-01","close":24.2427},{"date":"2018-08-02","close":23.9869},{"date":"2018-08-03","close":24.0024},{"date":"2018-08-06","close":23.8629},{"date":"2018-08-07","close":24.0567},{"date":"2018-08-08","close":24.0412},{"date":"2018-08-09","close":23.8242},{"date":"2018-08-10","close":23.1034},{"date":"2018-08-13","close":22.9329},{"date":"2018-08-14","close":22.9329},{"date":"2018-08-15","close":22.5066},{"date":"2018-08-16","close":22.6229},{"date":"2018-08-17","close":22.7779},{"date":"2018-08-20","close":22.8709},{"date":"2018-08-21","close":23.3126},{"date":"2018-08-22","close":23.4521},{"date":"2018-08-23","close":23.2351},{"date":"2018-08-24","close":23.4754},{"date":"2018-08-27","close":23.7699},{"date":"2018-08-28","close":23.6847},{"date":"2018-08-29","close":23.7002},{"date":"2018-08-30","close":23.3281},{"date":"2018-08-31","close":23.0336},{"date":"2018-09-04","close":23.0724},{"date":"2018-09-05","close":23.0026},{"date":"2018-09-06","close":22.7624},{"date":"2018-09-07","close":22.4291},{"date":"2018-09-10","close":22.8399},{"date":"2018-09-11","close":22.8554},{"date":"2018-09-12","close":22.8089},{"date":"2018-09-13","close":23.0879},{"date":"2018-09-14","close":23.0181},{"date":"2018-09-17","close":23.2041},{"date":"2018-09-18","close":23.3746},{"date":"2018-09-19","close":23.5374},{"date":"2018-09-20","close":24.0722},{"date":"2018-09-21","close":23.9017},{"date":"2018-09-24","close":23.6847},{"date":"2018-09-25","close":23.6924},{"date":"2018-09-26","close":23.6459},{"date":"2018-09-27","close":23.4444},{"date":"2018-09-28","close":22.9484},{"date":"2018-10-01","close":22.9484},{"date":"2018-10-02","close":22.7314},{"date":"2018-10-03","close":22.8166},{"date":"2018-10-04","close":22.7391},{"date":"2018-10-05","close":22.5996},{"date":"2018-10-08","close":22.6229},{"date":"2018-10-09","close":22.6384},{"date":"2018-10-10","close":22.3439},{"date":"2018-10-11","close":22.1191},{"date":"2018-10-12","close":21.9331},{"date":"2018-10-15","close":22.0416},{"date":"2018-10-16","close":22.4136},{"date":"2018-10-17","close":22.1191},{"date":"2018-10-18","close":21.5223},{"date":"2018-10-19","close":21.8866},{"date":"2018-10-22","close":21.5146},{"date":"2018-10-23","close":21.5223},{"date":"2018-10-24","close":20.9178},{"date":"2018-10-25","close":21.1891},{"date":"2018-10-26","close":21.2356},{"date":"2018-10-29","close":21.3208},{"date":"2018-10-30","close":21.4448},{"date":"2018-10-31","close":21.4603},{"date":"2018-11-01","close":21.8479},{"date":"2018-11-02","close":21.9874},{"date":"2018-11-05","close":21.9564},{"date":"2018-11-06","close":22.3671},{"date":"2018-11-07","close":22.5609},{"date":"2018-11-08","close":22.2431},{"date":"2018-11-09","close":22.3516},{"date":"2018-11-12","close":21.8246},{"date":"2018-11-13","close":22.0494},{"date":"2018-11-14","close":22.2819},{"date":"2018-11-15","close":22.2896},{"date":"2018-11-16","close":22.2974},{"date":"2018-11-19","close":22.1346},{"date":"2018-11-20","close":21.6618},{"date":"2018-11-21","close":21.8401},{"date":"2018-11-23","close":21.6618},{"date":"2018-11-26","close":22.1734},{"date":"2018-11-27","close":22.1191},{"date":"2018-11-28","close":22.4756},{"date":"2018-11-29","close":22.2509},{"date":"2018-11-30","close":22.0881},{"date":"2018-12-03","close":22.3826},{"date":"2018-12-04","close":21.7161},{"date":"2018-12-06","close":21.6929},{"date":"2018-12-07","close":21.4913},{"date":"2018-12-10","close":21.2666},{"date":"2018-12-11","close":21.2356},{"date":"2018-12-12","close":21.6929},{"date":"2018-12-13","close":21.8634},{"date":"2018-12-14","close":21.6696},{"date":"2018-12-17","close":21.6386},{"date":"2018-12-18","close":21.4728},{"date":"2018-12-19","close":21.4412},{"date":"2018-12-20","close":21.2042},{"date":"2018-12-21","close":20.8647},{"date":"2018-12-24","close":20.7383},{"date":"2018-12-26","close":21.0858},{"date":"2018-12-27","close":21.07},{"date":"2018-12-28","close":21.1253},{"date":"2018-12-31","close":21.1806},{"date":"2019-01-02","close":21.22},{"date":"2019-01-03","close":21.2674},{"date":"2019-01-04","close":21.8044},{"date":"2019-01-07","close":22.0493},{"date":"2019-01-08","close":22.1598},{"date":"2019-01-09","close":22.223},{"date":"2019-01-10","close":22.2783},{"date":"2019-01-11","close":22.2072},{"date":"2019-01-14","close":22.1282},{"date":"2019-01-15","close":22.1045},{"date":"2019-01-16","close":22.1914},{"date":"2019-01-17","close":22.2309},{"date":"2019-01-18","close":22.531},{"date":"2019-01-22","close":22.2546},{"date":"2019-01-23","close":22.6416},{"date":"2019-01-24","close":22.5784},{"date":"2019-01-25","close":22.7837},{"date":"2019-01-28","close":22.6495},{"date":"2019-01-29","close":22.6968},{"date":"2019-01-30","close":22.7521},{"date":"2019-01-31","close":22.6337},{"date":"2019-02-01","close":22.3967},{"date":"2019-02-04","close":22.3415},{"date":"2019-02-05","close":22.5152},{"date":"2019-02-06","close":22.452},{"date":"2019-02-07","close":22.0177},{"date":"2019-02-08","close":21.9071},{"date":"2019-02-11","close":21.8913},{"date":"2019-02-12","close":22.1203},{"date":"2019-02-13","close":21.9624},{"date":"2019-02-14","close":21.9703},{"date":"2019-02-15","close":22.4046},{"date":"2019-02-19","close":22.5942},{"date":"2019-02-20","close":22.61},{"date":"2019-02-21","close":22.6021},{"date":"2019-02-22","close":22.6574},{"date":"2019-02-25","close":22.6652},{"date":"2019-02-26","close":22.8311},{"date":"2019-02-27","close":22.7521},{"date":"2019-02-28","close":22.9653},{"date":"2019-03-01","close":22.989},{"date":"2019-03-04","close":22.7916},{"date":"2019-03-05","close":22.76},{"date":"2019-03-06","close":22.918},{"date":"2019-03-07","close":22.4441},{"date":"2019-03-08","close":22.3967},{"date":"2019-03-11","close":22.531},{"date":"2019-03-12","close":22.5389},{"date":"2019-03-13","close":22.7916},{"date":"2019-03-14","close":22.7758},{"date":"2019-03-15","close":23.1391},{"date":"2019-03-18","close":23.455},{"date":"2019-03-19","close":23.534},{"date":"2019-03-20","close":23.534},{"date":"2019-03-21","close":23.376},{"date":"2019-03-22","close":22.6731},{"date":"2019-03-25","close":22.6731},{"date":"2019-03-26","close":22.5626},{"date":"2019-03-27","close":22.7679},{"date":"2019-03-28","close":22.5231},{"date":"2019-03-29","close":22.5942},{"date":"2019-04-01","close":22.9653},{"date":"2019-04-02","close":22.989},{"date":"2019-04-03","close":23.2575},{"date":"2019-04-04","close":23.3997},{"date":"2019-04-05","close":23.3681},{"date":"2019-04-08","close":23.2891},{"date":"2019-04-09","close":23.2102},{"date":"2019-04-10","close":23.2102},{"date":"2019-04-11","close":23.297},{"date":"2019-04-12","close":23.526},{"date":"2019-04-15","close":23.5182},{"date":"2019-04-16","close":23.4629},{"date":"2019-04-17","close":23.7314},{"date":"2019-04-18","close":23.5418},{"date":"2019-04-22","close":23.5576},{"date":"2019-04-23","close":23.4234},{"date":"2019-04-24","close":23.0364},{"date":"2019-04-25","close":23.2418},{"date":"2019-04-26","close":23.2733},{"date":"2019-04-29","close":23.4471},{"date":"2019-04-30","close":23.6761},{"date":"2019-05-01","close":23.4787},{"date":"2019-05-02","close":23.226},{"date":"2019-05-03","close":23.3207},{"date":"2019-05-06","close":23.1312},{"date":"2019-05-07","close":22.6889},{"date":"2019-05-08","close":22.7521},{"date":"2019-05-09","close":22.61},{"date":"2019-05-10","close":22.8153},{"date":"2019-05-13","close":22.4046},{"date":"2019-05-14","close":22.5231},{"date":"2019-05-15","close":22.6416},{"date":"2019-05-16","close":22.9259},{"date":"2019-05-17","close":22.8074},{"date":"2019-05-20","close":22.6889},{"date":"2019-05-21","close":22.7995},{"date":"2019-05-22","close":22.7126},{"date":"2019-05-23","close":22.5152},{"date":"2019-05-24","close":22.76},{"date":"2019-05-28","close":22.5863},{"date":"2019-05-29","close":22.3888},{"date":"2019-05-30","close":22.6021},{"date":"2019-05-31","close":22.223},{"date":"2019-06-03","close":22.373},{"date":"2019-06-04","close":22.76},{"date":"2019-06-05","close":22.7205},{"date":"2019-06-06","close":22.8706},{"date":"2019-06-07","close":23.147},{"date":"2019-06-10","close":23.2023},{"date":"2019-06-11","close":23.2181},{"date":"2019-06-12","close":23.0285},{"date":"2019-06-13","close":23.0048},{"date":"2019-06-14","close":22.8074},{"date":"2019-06-17","close":22.7009},{"date":"2019-06-18","close":22.9411},{"date":"2019-06-19","close":23.0372},{"date":"2019-06-20","close":23.1333},{"date":"2019-06-21","close":23.2134},{"date":"2019-06-24","close":23.2374},{"date":"2019-06-25","close":23.0933},{"date":"2019-06-26","close":23.0692},{"date":"2019-06-27","close":23.0292},{"date":"2019-06-28","close":23.1493},{"date":"2019-07-01","close":23.2374},{"date":"2019-07-02","close":23.2854},{"date":"2019-07-03","close":23.5497},{"date":"2019-07-05","close":23.3175},{"date":"2019-07-08","close":23.1093},{"date":"2019-07-09","close":23.0772},{"date":"2019-07-10","close":23.1493},{"date":"2019-07-11","close":23.3095},{"date":"2019-07-12","close":23.2934},{"date":"2019-07-15","close":23.3095},{"date":"2019-07-16","close":23.3495},{"date":"2019-07-17","close":23.1173},{"date":"2019-07-18","close":23.1333},{"date":"2019-07-19","close":22.813},{"date":"2019-07-22","close":22.781},{"date":"2019-07-23","close":22.9972},{"date":"2019-07-24","close":23.1013},{"date":"2019-07-25","close":22.9091},{"date":"2019-07-26","close":22.757},{"date":"2019-07-29","close":22.797},{"date":"2019-07-30","close":22.1564},{"date":"2019-07-31","close":21.9722},{"date":"2019-08-01","close":21.8681},{"date":"2019-08-02","close":21.8441},{"date":"2019-08-05","close":21.6039},{"date":"2019-08-06","close":21.724},{"date":"2019-08-07","close":21.8201},{"date":"2019-08-08","close":21.8601},{"date":"2019-08-09","close":21.772},{"date":"2019-08-12","close":21.4758},{"date":"2019-08-13","close":21.5719},{"date":"2019-08-14","close":20.9072},{"date":"2019-08-15","close":20.9713},{"date":"2019-08-16","close":21.3076},{"date":"2019-08-19","close":21.3236},{"date":"2019-08-20","close":21.0994},{"date":"2019-08-21","close":21.2676},{"date":"2019-08-22","close":21.3797},{"date":"2019-08-23","close":21.1234},{"date":"2019-08-26","close":21.3156},{"date":"2019-08-27","close":21.3156},{"date":"2019-08-28","close":21.3477},{"date":"2019-08-29","close":21.4197},{"date":"2019-08-30","close":21.3957},{"date":"2019-09-03","close":21.3477},{"date":"2019-09-04","close":21.5799},{"date":"2019-09-05","close":21.8041},{"date":"2019-09-06","close":21.8201},{"date":"2019-09-09","close":21.9162},{"date":"2019-09-10","close":22.1404},{"date":"2019-09-11","close":22.0843},{"date":"2019-09-12","close":22.2845},{"date":"2019-09-13","close":22.3966},{"date":"2019-09-16","close":22.0923},{"date":"2019-09-17","close":22.1084},{"date":"2019-09-18","close":22.1644},{"date":"2019-09-19","close":22.2765},{"date":"2019-09-20","close":22.2685},{"date":"2019-09-23","close":22.1084},{"date":"2019-09-24","close":22.1084},{"date":"2019-09-25","close":22.0363},{"date":"2019-09-26","close":22.1164},{"date":"2019-09-27","close":22.1404},{"date":"2019-09-30","close":22.2925},{"date":"2019-10-01","close":22.1324},{"date":"2019-10-02","close":21.6439},{"date":"2019-10-03","close":21.724},{"date":"2019-10-04","close":21.8361},{"date":"2019-10-07","close":21.8841},{"date":"2019-10-08","close":21.6039},{"date":"2019-10-09","close":21.7961},{"date":"2019-10-10","close":22.0523},{"date":"2019-10-11","close":22.5167},{"date":"2019-10-14","close":22.4847},{"date":"2019-10-15","close":22.781},{"date":"2019-10-16","close":22.9251},{"date":"2019-10-17","close":22.9491},{"date":"2019-10-18","close":23.0452},{"date":"2019-10-21","close":23.1333},{"date":"2019-10-22","close":23.0372},{"date":"2019-10-23","close":23.1573},{"date":"2019-10-24","close":23.0933},{"date":"2019-10-25","close":23.0933},{"date":"2019-10-28","close":23.1893},{"date":"2019-10-29","close":23.1253},{"date":"2019-10-30","close":22.9491},{"date":"2019-10-31","close":22.9011},{"date":"2019-11-01","close":23.0612},{"date":"2019-11-04","close":23.2134},{"date":"2019-11-05","close":23.1333},{"date":"2019-11-06","close":23.0292},{"date":"2019-11-07","close":23.0372},{"date":"2019-11-08","close":22.9571},{"date":"2019-11-11","close":22.9732},{"date":"2019-11-12","close":22.6368},{"date":"2019-11-13","close":22.3566},{"date":"2019-11-14","close":22.3085},{"date":"2019-11-15","close":22.5087},{"date":"2019-11-18","close":22.5968},{"date":"2019-11-19","close":22.6128},{"date":"2019-11-20","close":22.4927},{"date":"2019-11-21","close":22.5247},{"date":"2019-11-22","close":22.5728},{"date":"2019-11-25","close":22.7009},{"date":"2019-11-26","close":22.6609},{"date":"2019-11-27","close":22.7329},{"date":"2019-11-29","close":22.7169},{"date":"2019-12-02","close":22.4046},{"date":"2019-12-03","close":22.4447},{"date":"2019-12-04","close":22.7009},{"date":"2019-12-05","close":22.6048},{"date":"2019-12-06","close":22.845},{"date":"2019-12-09","close":22.773},{"date":"2019-12-10","close":22.7489},{"date":"2019-12-11","close":22.9732},{"date":"2019-12-12","close":23.3015},{"date":"2019-12-13","close":23.3975},{"date":"2019-12-16","close":23.65},{"date":"2019-12-17","close":23.6582},{"date":"2019-12-18","close":23.609},{"date":"2019-12-19","close":23.6254},{"date":"2019-12-20","close":23.6254},{"date":"2019-12-23","close":23.6254},{"date":"2019-12-24","close":23.5845},{"date":"2019-12-26","close":23.7238},{"date":"2019-12-27","close":23.8386},{"date":"2019-12-30","close":23.7238},{"date":"2019-12-31","close":23.7074},{"date":"2020-01-02","close":24.0189},{"date":"2020-01-03","close":23.6664},{"date":"2020-01-06","close":23.7812},{"date":"2020-01-07","close":23.4779},{"date":"2020-01-08","close":23.5271},{"date":"2020-01-09","close":23.5271},{"date":"2020-01-10","close":23.3959},{"date":"2020-01-13","close":23.4943},{"date":"2020-01-14","close":23.3631},{"date":"2020-01-15","close":23.2975},{"date":"2020-01-16","close":23.5517},{"date":"2020-01-17","close":23.6828},{"date":"2020-01-21","close":23.4123},{"date":"2020-01-22","close":23.3795},{"date":"2020-01-23","close":23.3549},{"date":"2020-01-24","close":23.15},{"date":"2020-01-27","close":22.8057},{"date":"2020-01-28","close":23.0762},{"date":"2020-01-29","close":23.1746},{"date":"2020-01-30","close":23.3385},{"date":"2020-01-31","close":22.9614},{"date":"2020-02-03","close":22.9532},{"date":"2020-02-04","close":23.3385},{"date":"2020-02-05","close":23.6336},{"date":"2020-02-06","close":23.7648},{"date":"2020-02-07","close":23.6664},{"date":"2020-02-10","close":23.732},{"date":"2020-02-11","close":23.8386},{"date":"2020-02-12","close":23.9533},{"date":"2020-02-13","close":23.7976},{"date":"2020-02-14","close":23.9206},{"date":"2020-02-18","close":24.0025},{"date":"2020-02-19","close":24.1337},{"date":"2020-02-20","close":23.855},{"date":"2020-02-21","close":23.7976},{"date":"2020-02-24","close":22.8713},{"date":"2020-02-25","close":22.1335},{"date":"2020-02-26","close":22.3138},{"date":"2020-02-27","close":21.699},{"date":"2020-02-28","close":21.5514},{"date":"2020-03-02","close":22.0351},{"date":"2020-03-03","close":21.6744},{"date":"2020-03-04","close":22.4368},{"date":"2020-03-05","close":21.4367},{"date":"2020-03-06","close":21.0514},{"date":"2020-03-09","close":19.1168},{"date":"2020-03-10","close":19.3381},{"date":"2020-03-11","close":18.4282},{"date":"2020-03-12","close":15.7394},{"date":"2020-03-13","close":17.1411},{"date":"2020-03-16","close":14.8376},{"date":"2020-03-17","close":16.0263},{"date":"2020-03-18","close":14.854},{"date":"2020-03-19","close":15.2557},{"date":"2020-03-20","close":15.0262},{"date":"2020-03-23","close":15.0672},{"date":"2020-03-24","close":16.1738},{"date":"2020-03-25","close":16.7968},{"date":"2020-03-26","close":17.592},{"date":"2020-03-27","close":16.5837},{"date":"2020-03-30","close":16.7067},{"date":"2020-03-31","close":16.6575},{"date":"2020-04-01","close":15.9607},{"date":"2020-04-02","close":16.1574},{"date":"2020-04-03","close":16.0673},{"date":"2020-04-06","close":16.7804},{"date":"2020-04-07","close":16.805},{"date":"2020-04-08","close":16.9608},{"date":"2020-04-09","close":17.3215},{"date":"2020-04-13","close":17.1903},{"date":"2020-04-14","close":17.3789},{"date":"2020-04-15","close":16.7641},{"date":"2020-04-16","close":16.4525},{"date":"2020-04-17","close":16.8542},{"date":"2020-04-20","close":16.4034},{"date":"2020-04-21","close":16.1738},{"date":"2020-04-22","close":16.3542},{"date":"2020-04-23","close":16.1492},{"date":"2020-04-24","close":16.2886},{"date":"2020-04-27","close":16.4771},{"date":"2020-04-28","close":16.5755},{"date":"2020-04-29","close":17.3051},{"date":"2020-04-30","close":17.0264},{"date":"2020-05-01","close":16.6985},{"date":"2020-05-04","close":16.5591},{"date":"2020-05-05","close":16.4198},{"date":"2020-05-06","close":16.2066},{"date":"2020-05-07","close":16.3706},{"date":"2020-05-08","close":16.5919},{"date":"2020-05-11","close":16.3624},{"date":"2020-05-12","close":16.4034},{"date":"2020-05-13","close":16.1902},{"date":"2020-05-14","close":16.182},{"date":"2020-05-15","close":16.0017},{"date":"2020-05-18","close":16.8788},{"date":"2020-05-19","close":16.1328},{"date":"2020-05-20","close":16.4935},{"date":"2020-05-21","close":16.5673},{"date":"2020-05-22","close":16.5755},{"date":"2020-05-26","close":17.3625},{"date":"2020-05-27","close":17.8707},{"date":"2020-05-28","close":17.8625},{"date":"2020-05-29","close":17.8051},{"date":"2020-06-01","close":18.1822},{"date":"2020-06-02","close":18.6167},{"date":"2020-06-03","close":19.3463},{"date":"2020-06-04","close":19.2397},{"date":"2020-06-05","close":19.7644},{"date":"2020-06-08","close":20.1743},{"date":"2020-06-09","close":19.7808},{"date":"2020-06-10","close":19.5102},{"date":"2020-06-11","close":18.2396},{"date":"2020-06-12","close":18.5429},{"date":"2020-06-15","close":18.7366},{"date":"2020-06-16","close":18.8773},{"date":"2020-06-17","close":18.8607},{"date":"2020-06-18","close":18.629},{"date":"2020-06-19","close":18.538},{"date":"2020-06-22","close":18.8193},{"date":"2020-06-23","close":18.9518},{"date":"2020-06-24","close":18.3807},{"date":"2020-06-25","close":18.7449},{"date":"2020-06-26","close":18.2566},{"date":"2020-06-29","close":18.6456},{"date":"2020-06-30","close":18.5876},{"date":"2020-07-01","close":18.5959},{"date":"2020-07-02","close":19.0925},{"date":"2020-07-06","close":19.4483},{"date":"2020-07-07","close":19.0676},{"date":"2020-07-08","close":19.2414},{"date":"2020-07-09","close":18.8525},{"date":"2020-07-10","close":19.2},{"date":"2020-07-13","close":19.1338},{"date":"2020-07-14","close":19.3904},{"date":"2020-07-15","close":19.6718},{"date":"2020-07-16","close":19.6552},{"date":"2020-07-17","close":19.6966},{"date":"2020-07-20","close":19.8125},{"date":"2020-07-21","close":19.8125},{"date":"2020-07-22","close":19.8207},{"date":"2020-07-23","close":19.6056},{"date":"2020-07-24","close":19.589},{"date":"2020-07-27","close":19.5807},{"date":"2020-07-28","close":19.5807},{"date":"2020-07-29","close":19.6883},{"date":"2020-07-30","close":19.2911},{"date":"2020-07-31","close":18.7366},{"date":"2020-08-03","close":19.0014},{"date":"2020-08-04","close":19.1752},{"date":"2020-08-05","close":19.1835},{"date":"2020-08-06","close":19.1835},{"date":"2020-08-07","close":19.0014},{"date":"2020-08-10","close":19.1669},{"date":"2020-08-11","close":19.4318},{"date":"2020-08-12","close":19.8042},{"date":"2020-08-13","close":19.6635},{"date":"2020-08-14","close":19.4483},{"date":"2020-08-17","close":19.4069},{"date":"2020-08-18","close":19.349},{"date":"2020-08-19","close":19.2745},{"date":"2020-08-20","close":19.1587},{"date":"2020-08-21","close":19.0262},{"date":"2020-08-24","close":19.349},{"date":"2020-08-25","close":19.3987},{"date":"2020-08-26","close":19.3656},{"date":"2020-08-27","close":19.1835},{"date":"2020-08-28","close":19.5311},{"date":"2020-08-31","close":19.1587},{"date":"2020-09-01","close":19.0676},{"date":"2020-09-02","close":19.1421},{"date":"2020-09-03","close":18.9683},{"date":"2020-09-04","close":19.1504},{"date":"2020-09-08","close":18.7366},{"date":"2020-09-09","close":19.0511},{"date":"2020-09-10","close":18.8276},{"date":"2020-09-11","close":18.869},{"date":"2020-09-14","close":18.9187},{"date":"2020-09-15","close":19.1338},{"date":"2020-09-16","close":19.0676},{"date":"2020-09-17","close":19.1835},{"date":"2020-09-18","close":18.778},{"date":"2020-09-21","close":18.2318},{"date":"2020-09-22","close":17.9256},{"date":"2020-09-23","close":17.669},{"date":"2020-09-24","close":17.8262},{"date":"2020-09-25","close":17.7849},{"date":"2020-09-28","close":18.1821},{"date":"2020-09-29","close":18.0911},{"date":"2020-09-30","close":18.0083},{"date":"2020-10-01","close":18.1324},{"date":"2020-10-02","close":18.2152},{"date":"2020-10-05","close":18.5793},{"date":"2020-10-06","close":18.5214},{"date":"2020-10-07","close":18.72},{"date":"2020-10-08","close":18.96},{"date":"2020-10-09","close":18.9187},{"date":"2020-10-12","close":18.9104},{"date":"2020-10-13","close":18.538},{"date":"2020-10-14","close":18.6456},{"date":"2020-10-15","close":18.4304},{"date":"2020-10-16","close":18.48},{"date":"2020-10-19","close":18.4387},{"date":"2020-10-20","close":18.8525},{"date":"2020-10-21","close":18.5959},{"date":"2020-10-22","close":18.5545},{"date":"2020-10-23","close":18.8359},{"date":"2020-10-26","close":18.5462},{"date":"2020-10-27","close":18.0993},{"date":"2020-10-28","close":17.4538},{"date":"2020-10-29","close":17.3462},{"date":"2020-10-30","close":17.3876},{"date":"2020-11-02","close":17.76},{"date":"2020-11-03","close":18.3311},{"date":"2020-11-04","close":18.2235},{"date":"2020-11-05","close":18.8442},{"date":"2020-11-06","close":18.8442},{"date":"2020-11-09","close":20.218},{"date":"2020-11-10","close":21.12},{"date":"2020-11-11","close":21.2194},{"date":"2020-11-12","close":20.9049},{"date":"2020-11-13","close":21.4594},{"date":"2020-11-16","close":21.8069},{"date":"2020-11-17","close":21.7738},{"date":"2020-11-18","close":21.6166},{"date":"2020-11-19","close":21.8897},{"date":"2020-11-20","close":21.8152},{"date":"2020-11-23","close":21.9145},{"date":"2020-11-24","close":22.469},{"date":"2020-11-25","close":22.4525},{"date":"2020-11-27","close":22.5683},{"date":"2020-11-30","close":22.1545},{"date":"2020-12-01","close":22.6594},{"date":"2020-12-02","close":22.9325},{"date":"2020-12-03","close":22.8663},{"date":"2020-12-04","close":23.28},{"date":"2020-12-07","close":23.0566},{"date":"2020-12-08","close":23.0483},{"date":"2020-12-09","close":22.9904},{"date":"2020-12-10","close":22.9407},{"date":"2020-12-11","close":22.7338},{"date":"2020-12-14","close":22.8691},{"date":"2020-12-15","close":22.9867},{"date":"2020-12-16","close":22.9111},{"date":"2020-12-17","close":23.0539},{"date":"2020-12-18","close":22.7515},{"date":"2020-12-21","close":22.2978},{"date":"2020-12-22","close":22.2894},{"date":"2020-12-23","close":22.7851},{"date":"2020-12-24","close":22.8775},{"date":"2020-12-28","close":23.0371},{"date":"2020-12-29","close":23.1127},{"date":"2020-12-30","close":23.1195},{"date":"2020-12-31","close":22.7742},{"date":"2021-01-04","close":22.9595},{"date":"2021-01-05","close":23.1448},{"date":"2021-01-06","close":23.8859},{"date":"2021-01-07","close":23.9449},{"date":"2021-01-08","close":24.0291},{"date":"2021-01-11","close":23.7849},{"date":"2021-01-12","close":23.7343},{"date":"2021-01-13","close":23.827},{"date":"2021-01-14","close":23.8354},{"date":"2021-01-15","close":23.1784},{"date":"2021-01-19","close":23.3132},{"date":"2021-01-20","close":23.229},{"date":"2021-01-21","close":23.1026},{"date":"2021-01-22","close":22.8331},{"date":"2021-01-25","close":22.6141},{"date":"2021-01-26","close":22.7236},{"date":"2021-01-27","close":22.0667},{"date":"2021-01-28","close":22.4289},{"date":"2021-01-29","close":21.9151},{"date":"2021-02-01","close":21.9909},{"date":"2021-02-02","close":22.2436},{"date":"2021-02-03","close":22.5131},{"date":"2021-02-04","close":22.5805},{"date":"2021-02-05","close":22.9258},{"date":"2021-02-08","close":22.9763},{"date":"2021-02-09","close":22.7742},{"date":"2021-02-10","close":22.631},{"date":"2021-02-11","close":22.6815},{"date":"2021-02-12","close":22.7321},{"date":"2021-02-16","close":22.8837},{"date":"2021-02-17","close":22.7994},{"date":"2021-02-18","close":22.6647},{"date":"2021-02-19","close":22.8331},{"date":"2021-02-22","close":22.6984},{"date":"2021-02-23","close":23.1195},{"date":"2021-02-24","close":23.1363},{"date":"2021-02-25","close":22.9679},{"date":"2021-02-26","close":22.7657},{"date":"2021-03-01","close":23.0774},{"date":"2021-03-02","close":23.0605},{"date":"2021-03-03","close":22.6815},{"date":"2021-03-04","close":22.7068},{"date":"2021-03-05","close":22.8584},{"date":"2021-03-08","close":22.7321},{"date":"2021-03-09","close":23.0184},{"date":"2021-03-10","close":23.1195},{"date":"2021-03-11","close":23.3637},{"date":"2021-03-12","close":23.549},{"date":"2021-03-15","close":23.448},{"date":"2021-03-16","close":23.4143},{"date":"2021-03-17","close":23.4648},{"date":"2021-03-18","close":23.2795},{"date":"2021-03-19","close":23.2121},{"date":"2021-03-22","close":22.8415},{"date":"2021-03-23","close":22.7657},{"date":"2021-03-24","close":22.7742},{"date":"2021-03-25","close":22.8331},{"date":"2021-03-26","close":23.069},{"date":"2021-03-29","close":23.069},{"date":"2021-03-30","close":23.1279},{"date":"2021-03-31","close":23.069},{"date":"2021-04-01","close":23.2711},{"date":"2021-04-05","close":23.6585},{"date":"2021-04-06","close":23.4564},{"date":"2021-04-07","close":23.4985},{"date":"2021-04-08","close":23.608},{"date":"2021-04-09","close":23.4817},{"date":"2021-04-12","close":23.3806},{"date":"2021-04-13","close":23.4311},{"date":"2021-04-14","close":23.5406},{"date":"2021-04-15","close":23.5574},{"date":"2021-04-16","close":23.6922},{"date":"2021-04-19","close":23.9786},{"date":"2021-04-20","close":23.4058},{"date":"2021-04-21","close":23.6164},{"date":"2021-04-22","close":23.6922},{"date":"2021-04-23","close":23.8185},{"date":"2021-04-26","close":24.0038},{"date":"2021-04-27","close":24.2818},{"date":"2021-04-28","close":24.4671},{"date":"2021-04-29","close":24.6103},{"date":"2021-04-30","close":24.3576},{"date":"2021-05-03","close":24.5934},{"date":"2021-05-04","close":24.425},{"date":"2021-05-05","close":24.7113},{"date":"2021-05-06","close":24.9303},{"date":"2021-05-07","close":25.3514},{"date":"2021-05-10","close":25.2588},{"date":"2021-05-11","close":25.0229},{"date":"2021-05-12","close":24.8461},{"date":"2021-05-13","close":24.9893},{"date":"2021-05-14","close":25.6209},{"date":"2021-05-17","close":25.5704},{"date":"2021-05-18","close":25.6462},{"date":"2021-05-19","close":25.3598},{"date":"2021-05-20","close":25.6125},{"date":"2021-05-21","close":25.781},{"date":"2021-05-24","close":25.8315},{"date":"2021-05-25","close":25.9157},{"date":"2021-05-26","close":25.7894},{"date":"2021-05-27","close":25.7978},{"date":"2021-05-28","close":25.8905},{"date":"2021-06-01","close":25.882},{"date":"2021-06-02","close":25.7978},{"date":"2021-06-03","close":25.5872},{"date":"2021-06-04","close":25.503},{"date":"2021-06-07","close":25.7304},{"date":"2021-06-08","close":25.6462},{"date":"2021-06-09","close":25.7136},{"date":"2021-06-10","close":25.6188},{"date":"2021-06-11","close":25.7213},{"date":"2021-06-14","close":25.9348},{"date":"2021-06-15","close":25.875},{"date":"2021-06-16","close":25.5675},{"date":"2021-06-17","close":25.2514},{"date":"2021-06-18","close":24.7304},{"date":"2021-06-21","close":25.0123},{"date":"2021-06-22","close":24.9695},{"date":"2021-06-23","close":24.6706},{"date":"2021-06-24","close":24.9952},{"date":"2021-06-25","close":25.072},{"date":"2021-06-28","close":24.6193},{"date":"2021-06-29","close":24.5595},{"date":"2021-06-30","close":24.2776},{"date":"2021-07-01","close":24.5082},{"date":"2021-07-02","close":24.4057},{"date":"2021-07-06","close":24.2178},{"date":"2021-07-07","close":24.158},{"date":"2021-07-08","close":23.7565},{"date":"2021-07-09","close":24.1409},{"date":"2021-07-12","close":24.2434},{"date":"2021-07-13","close":23.748},{"date":"2021-07-14","close":23.6882},{"date":"2021-07-15","close":23.2867},{"date":"2021-07-16","close":23.1329},{"date":"2021-07-19","close":22.646},{"date":"2021-07-20","close":22.8425},{"date":"2021-07-21","close":23.4404},{"date":"2021-07-22","close":23.449},{"date":"2021-07-23","close":23.6796},{"date":"2021-07-26","close":23.9017},{"date":"2021-07-27","close":23.8249},{"date":"2021-07-28","close":23.8249},{"date":"2021-07-29","close":23.9872},{"date":"2021-07-30","close":23.7309},{"date":"2021-08-02","close":23.8932},{"date":"2021-08-03","close":24.0897},{"date":"2021-08-04","close":23.9274},{"date":"2021-08-05","close":23.9957},{"date":"2021-08-06","close":24.0811},{"date":"2021-08-09","close":23.9786},{"date":"2021-08-10","close":24.047},{"date":"2021-08-11","close":24.3203},{"date":"2021-08-12","close":24.2947},{"date":"2021-08-13","close":24.4057},{"date":"2021-08-16","close":24.2178},{"date":"2021-08-17","close":23.8505},{"date":"2021-08-18","close":24.047},{"date":"2021-08-19","close":23.9872},{"date":"2021-08-20","close":24.1238},{"date":"2021-08-23","close":24.2605},{"date":"2021-08-24","close":24.2093},{"date":"2021-08-25","close":24.2691},{"date":"2021-08-26","close":23.9786},{"date":"2021-08-27","close":24.2093},{"date":"2021-08-30","close":24.0299},{"date":"2021-08-31","close":24.0128},{"date":"2021-09-01","close":24.4228},{"date":"2021-09-02","close":24.4399},{"date":"2021-09-03","close":24.1751},{"date":"2021-09-07","close":24.0811},{"date":"2021-09-08","close":23.9359},{"date":"2021-09-09","close":23.7907},{"date":"2021-09-10","close":23.4746},{"date":"2021-09-13","close":23.9188},{"date":"2021-09-14","close":23.6967},{"date":"2021-09-15","close":23.4917},{"date":"2021-09-16","close":23.5173},{"date":"2021-09-17","close":23.3636},{"date":"2021-09-20","close":22.851},{"date":"2021-09-21","close":23.1158},{"date":"2021-09-22","close":23.2354},{"date":"2021-09-23","close":23.6198},{"date":"2021-09-24","close":23.5942},{"date":"2021-09-27","close":23.9017},{"date":"2021-09-28","close":23.3209},{"date":"2021-09-29","close":23.3123},{"date":"2021-09-30","close":23.0389},{"date":"2021-10-01","close":23.2183},{"date":"2021-10-04","close":23.2269},{"date":"2021-10-05","close":23.4917},{"date":"2021-10-06","close":23.3209},{"date":"2021-10-07","close":23.654},{"date":"2021-10-08","close":23.7565},{"date":"2021-10-11","close":23.449},{"date":"2021-10-12","close":23.654},{"date":"2021-10-13","close":23.6882},{"date":"2021-10-14","close":23.7821},{"date":"2021-10-15","close":23.8932},{"date":"2021-10-18","close":23.7394},{"date":"2021-10-19","close":23.9615},{"date":"2021-10-20","close":24.1409},{"date":"2021-10-21","close":23.9103},{"date":"2021-10-22","close":23.8505},{"date":"2021-10-25","close":23.7821},{"date":"2021-10-26","close":23.9444},{"date":"2021-10-27","close":23.8163},{"date":"2021-10-28","close":24.2605},{"date":"2021-10-29","close":24.1495},{"date":"2021-11-01","close":24.5766},{"date":"2021-11-02","close":24.3032},{"date":"2021-11-03","close":24.252},{"date":"2021-11-04","close":23.9786},{"date":"2021-11-05","close":24.1922},{"date":"2021-11-08","close":24.1238},{"date":"2021-11-09","close":24.047},{"date":"2021-11-10","close":23.9786},{"date":"2021-11-11","close":23.859},{"date":"2021-11-12","close":23.7907},{"date":"2021-11-15","close":23.6711},{"date":"2021-11-16","close":23.4404},{"date":"2021-11-17","close":23.3806},{"date":"2021-11-18","close":23.1927},{"date":"2021-11-19","close":22.6289},{"date":"2021-11-22","close":22.6545},{"date":"2021-11-23","close":22.7827},{"date":"2021-11-24","close":22.6033},{"date":"2021-11-26","close":21.8003},{"date":"2021-11-29","close":21.9113},{"date":"2021-11-30","close":21.6807},{"date":"2021-12-01","close":21.5611},{"date":"2021-12-02","close":21.6807},{"date":"2021-12-03","close":21.4757},{"date":"2021-12-06","close":21.9626},{"date":"2021-12-07","close":22.0993},{"date":"2021-12-08","close":22.142},{"date":"2021-12-09","close":21.7063},{"date":"2021-12-10","close":21.7576},{"date":"2021-12-13","close":21.5881},{"date":"2021-12-14","close":21.7011},{"date":"2021-12-15","close":21.7359},{"date":"2021-12-16","close":21.8141},{"date":"2021-12-17","close":21.5273},{"date":"2021-12-20","close":21.675},{"date":"2021-12-21","close":21.9618},{"date":"2021-12-22","close":22.2225},{"date":"2021-12-23","close":22.4746},{"date":"2021-12-27","close":22.7092},{"date":"2021-12-28","close":22.8048},{"date":"2021-12-29","close":22.9178},{"date":"2021-12-30","close":22.8309},{"date":"2021-12-31","close":22.8309},{"date":"2022-01-03","close":23.0742},{"date":"2022-01-04","close":23.0829},{"date":"2022-01-05","close":22.8222},{"date":"2022-01-06","close":23.109},{"date":"2022-01-07","close":23.2915},{"date":"2022-01-10","close":23.2481},{"date":"2022-01-11","close":23.5088},{"date":"2022-01-12","close":23.5436},{"date":"2022-01-13","close":23.4219},{"date":"2022-01-14","close":23.6478},{"date":"2022-01-18","close":23.3089},{"date":"2022-01-19","close":23.1612},{"date":"2022-01-20","close":23.0482},{"date":"2022-01-21","close":22.8396},{"date":"2022-01-24","close":22.8048},{"date":"2022-01-25","close":22.6484},{"date":"2022-01-26","close":22.6223},{"date":"2022-01-27","close":22.7092},{"date":"2022-01-28","close":22.8048},{"date":"2022-01-31","close":22.9265},{"date":"2022-02-01","close":23.2741},{"date":"2022-02-02","close":23.3437},{"date":"2022-02-03","close":23.361},{"date":"2022-02-04","close":23.3958},{"date":"2022-02-07","close":23.0916},{"date":"2022-02-08","close":23.4219},{"date":"2022-02-09","close":23.7956},{"date":"2022-02-10","close":23.7174},{"date":"2022-02-11","close":22.996},{"date":"2022-02-14","close":22.7266},{"date":"2022-02-15","close":23.2741},{"date":"2022-02-16","close":23.3958},{"date":"2022-02-17","close":22.9613},{"date":"2022-02-18","close":22.8135},{"date":"2022-02-22","close":22.5007},{"date":"2022-02-23","close":22.2225},{"date":"2022-02-24","close":21.9705},{"date":"2022-02-25","close":22.7179},{"date":"2022-02-28","close":22.2312},{"date":"2022-03-01","close":21.3448},{"date":"2022-03-02","close":21.8054},{"date":"2022-03-03","close":20.9624},{"date":"2022-03-04","close":20.1889},{"date":"2022-03-07","close":19.5197},{"date":"2022-03-08","close":20.5278},{"date":"2022-03-09","close":21.4577},{"date":"2022-03-10","close":21.1623},{"date":"2022-03-11","close":20.9189},{"date":"2022-03-14","close":21.2665},{"date":"2022-03-15","close":21.5099},{"date":"2022-03-16","close":22.0227},{"date":"2022-03-17","close":22.1704},{"date":"2022-03-18","close":22.1443},{"date":"2022-03-21","close":21.9271},{"date":"2022-03-22","close":22.2312},{"date":"2022-03-23","close":21.6489},{"date":"2022-03-24","close":21.7359},{"date":"2022-03-25","close":21.7967},{"date":"2022-03-28","close":21.9531},{"date":"2022-03-29","close":22.7092},{"date":"2022-03-30","close":22.6049},{"date":"2022-03-31","close":22.1269},{"date":"2022-04-01","close":22.4311},{"date":"2022-04-04","close":22.3529},{"date":"2022-04-05","close":22.3616},{"date":"2022-04-06","close":22.1878},{"date":"2022-04-07","close":22.2486},{"date":"2022-04-08","close":22.379},{"date":"2022-04-11","close":22.2486},{"date":"2022-04-12","close":22.0922},{"date":"2022-04-13","close":22.3964},{"date":"2022-04-14","close":22.4311},{"date":"2022-04-18","close":22.379},{"date":"2022-04-19","close":22.5528},{"date":"2022-04-20","close":22.6832},{"date":"2022-04-21","close":22.4572},{"date":"2022-04-22","close":22.1269},{"date":"2022-04-25","close":22.2139},{"date":"2022-04-26","close":21.2926},{"date":"2022-04-27","close":21.2492},{"date":"2022-04-28","close":21.562},{"date":"2022-04-29","close":21.3535},{"date":"2022-05-02","close":21.2665},{"date":"2022-05-03","close":21.6229},{"date":"2022-05-04","close":21.9966},{"date":"2022-05-05","close":21.2405},{"date":"2022-05-06","close":21.1275},{"date":"2022-05-09","close":20.606},{"date":"2022-05-10","close":20.7277},{"date":"2022-05-11","close":20.7538},{"date":"2022-05-12","close":20.4583},{"date":"2022-05-13","close":20.945},{"date":"2022-05-16","close":21.0667},{"date":"2022-05-17","close":21.5881},{"date":"2022-05-18","close":21.2492},{"date":"2022-05-19","close":21.4838},{"date":"2022-05-20","close":21.6924},{"date":"2022-05-23","close":22.2225},{"date":"2022-05-24","close":22.518},{"date":"2022-05-25","close":22.6832},{"date":"2022-05-26","close":22.9439},{"date":"2022-05-27","close":23.0569},{"date":"2022-05-31","close":22.8135},{"date":"2022-06-01","close":22.4311},{"date":"2022-06-02","close":22.7527},{"date":"2022-06-03","close":22.5354},{"date":"2022-06-06","close":22.7005},{"date":"2022-06-07","close":22.8657},{"date":"2022-06-08","close":22.5876},{"date":"2022-06-09","close":21.9457},{"date":"2022-06-10","close":21.1169},{"date":"2022-06-13","close":20.4468},{"date":"2022-06-14","close":20.1117},{"date":"2022-06-15","close":20.5614},{"date":"2022-06-16","close":20.4732},{"date":"2022-06-17","close":20.4997},{"date":"2022-06-21","close":20.676},{"date":"2022-06-22","close":20.5261},{"date":"2022-06-23","close":20.579},{"date":"2022-06-24","close":21.0375},{"date":"2022-06-27","close":20.9053},{"date":"2022-06-28","close":20.8259},{"date":"2022-06-29","close":20.5967},{"date":"2022-06-30","close":20.5614},{"date":"2022-07-01","close":20.8435},{"date":"2022-07-05","close":20.1029},{"date":"2022-07-06","close":19.7238},{"date":"2022-07-07","close":19.9707},{"date":"2022-07-08","close":19.9178},{"date":"2022-07-11","close":19.6621},{"date":"2022-07-12","close":19.2741},{"date":"2022-07-13","close":19.3094},{"date":"2022-07-14","close":18.9126},{"date":"2022-07-15","close":19.2565},{"date":"2022-07-18","close":19.2388},{"date":"2022-07-19","close":19.9971},{"date":"2022-07-20","close":19.4945},{"date":"2022-07-21","close":19.6268},{"date":"2022-07-22","close":19.6268},{"date":"2022-07-25","close":19.8825},{"date":"2022-07-26","close":19.618},{"date":"2022-07-27","close":20.1117},{"date":"2022-07-28","close":19.9266},{"date":"2022-07-29","close":20.2264},{"date":"2022-08-01","close":19.9707},{"date":"2022-08-02","close":19.8119},{"date":"2022-08-03","close":19.9971},{"date":"2022-08-04","close":20.1382},{"date":"2022-08-05","close":20.1999},{"date":"2022-08-08","close":20.3145},{"date":"2022-08-09","close":20.5438},{"date":"2022-08-10","close":20.8347},{"date":"2022-08-11","close":20.87},{"date":"2022-08-12","close":21.0199},{"date":"2022-08-15","close":20.87},{"date":"2022-08-16","close":21.0023},{"date":"2022-08-17","close":20.8524},{"date":"2022-08-18","close":20.6584},{"date":"2022-08-19","close":20.3233},{"date":"2022-08-22","close":19.9707},{"date":"2022-08-23","close":19.9354},{"date":"2022-08-24","close":19.8649},{"date":"2022-08-25","close":19.9795},{"date":"2022-08-26","close":19.4504},{"date":"2022-08-29","close":19.521},{"date":"2022-08-30","close":19.424},{"date":"2022-08-31","close":19.1948},{"date":"2022-09-01","close":19.1066},{"date":"2022-09-02","close":18.8685},{"date":"2022-09-06","close":18.8597},{"date":"2022-09-07","close":19.327},{"date":"2022-09-08","close":19.3358},{"date":"2022-09-09","close":19.8384},{"date":"2022-09-12","close":20.2528},{"date":"2022-09-13","close":19.5298},{"date":"2022-09-14","close":19.6709},{"date":"2022-09-15","close":19.7326},{"date":"2022-09-16","close":19.6092},{"date":"2022-09-19","close":19.715},{"date":"2022-09-20","close":19.2565},{"date":"2022-09-21","close":18.8421},{"date":"2022-09-22","close":18.8773},{"date":"2022-09-23","close":18.1455},{"date":"2022-09-26","close":17.7664},{"date":"2022-09-27","close":17.4754},{"date":"2022-09-28","close":17.881},{"date":"2022-09-29","close":17.6253},{"date":"2022-09-30","close":17.4754},{"date":"2022-10-03","close":18.0045},{"date":"2022-10-04","close":18.8244},{"date":"2022-10-05","close":18.4541},{"date":"2022-10-06","close":17.9868},{"date":"2022-10-07","close":17.7399},{"date":"2022-10-10","close":17.59},{"date":"2022-10-11","close":17.3344},{"date":"2022-10-12","close":17.1404},{"date":"2022-10-13","close":17.7047},{"date":"2022-10-14","close":17.4842},{"date":"2022-10-17","close":18.1279},{"date":"2022-10-18","close":18.4012},{"date":"2022-10-19","close":18.1103},{"date":"2022-10-20","close":18.1808},{"date":"2022-10-21","close":18.4012},{"date":"2022-10-24","close":18.6216},{"date":"2022-10-25","close":19.0801},{"date":"2022-10-26","close":19.3535},{"date":"2022-10-27","close":19.2565},{"date":"2022-10-28","close":19.5122},{"date":"2022-10-31","close":19.327},{"date":"2022-11-01","close":19.424},{"date":"2022-11-02","close":19.0801},{"date":"2022-11-03","close":18.798},{"date":"2022-11-04","close":19.5122},{"date":"2022-11-07","close":19.5474},{"date":"2022-11-08","close":19.6885},{"date":"2022-11-09","close":19.5739},{"date":"2022-11-10","close":20.3057},{"date":"2022-11-11","close":20.579},{"date":"2022-11-14","close":20.482},{"date":"2022-11-15","close":20.6231},{"date":"2022-11-16","close":20.6672},{"date":"2022-11-17","close":20.535},{"date":"2022-11-18","close":20.6408},{"date":"2022-11-21","close":20.676},{"date":"2022-11-22","close":21.1433},{"date":"2022-11-23","close":21.3109},{"date":"2022-11-25","close":21.5665},{"date":"2022-11-28","close":21.1433},{"date":"2022-11-29","close":21.2139},{"date":"2022-11-30","close":21.6106},{"date":"2022-12-01","close":21.8222},{"date":"2022-12-02","close":21.7076},{"date":"2022-12-05","close":21.5665},{"date":"2022-12-06","close":21.4784},{"date":"2022-12-07","close":21.5313},{"date":"2022-12-08","close":21.4431},{"date":"2022-12-09","close":21.4607},{"date":"2022-12-12","close":21.5313},{"date":"2022-12-13","close":21.7739},{"date":"2022-12-14","close":21.8813},{"date":"2022-12-15","close":21.5232},{"date":"2022-12-16","close":21.2636},{"date":"2022-12-19","close":21.2188},{"date":"2022-12-20","close":21.4605},{"date":"2022-12-21","close":21.7291},{"date":"2022-12-22","close":21.6128},{"date":"2022-12-23","close":21.6486},{"date":"2022-12-27","close":21.6217},{"date":"2022-12-28","close":21.4964},{"date":"2022-12-29","close":21.7918},{"date":"2022-12-30","close":21.6486},{"date":"2023-01-03","close":21.7918},{"date":"2023-01-04","close":22.3559},{"date":"2023-01-05","close":22.2932},{"date":"2023-01-06","close":22.8125},{"date":"2023-01-09","close":22.8483},{"date":"2023-01-10","close":23.1348},{"date":"2023-01-11","close":23.1795},{"date":"2023-01-12","close":23.5914},{"date":"2023-01-13","close":23.7704},{"date":"2023-01-17","close":23.6182},{"date":"2023-01-18","close":23.6003},{"date":"2023-01-19","close":23.5108},{"date":"2023-01-20","close":23.851},{"date":"2023-01-23","close":23.9137},{"date":"2023-01-24","close":23.9226},{"date":"2023-01-25","close":24.0122},{"date":"2023-01-26","close":24.1554},{"date":"2023-01-27","close":23.9764},{"date":"2023-01-30","close":23.8958},{"date":"2023-01-31","close":24.0928},{"date":"2023-02-01","close":24.4956},{"date":"2023-02-02","close":24.7642},{"date":"2023-02-03","close":24.4061},{"date":"2023-02-06","close":24.1733},{"date":"2023-02-07","close":24.3703},{"date":"2023-02-08","close":24.3434},{"date":"2023-02-09","close":24.3076},{"date":"2023-02-10","close":24.0122},{"date":"2023-02-13","close":24.3434},{"date":"2023-02-14","close":24.612},{"date":"2023-02-15","close":24.5673},{"date":"2023-02-16","close":24.4956},{"date":"2023-02-17","close":24.6299},{"date":"2023-02-21","close":24.2271},{"date":"2023-02-22","close":23.9853},{"date":"2023-02-23","close":24.245},{"date":"2023-02-24","close":24.0659},{"date":"2023-02-27","close":24.3882},{"date":"2023-02-28","close":24.5404},{"date":"2023-03-01","close":24.6031},{"date":"2023-03-02","close":24.4509},{"date":"2023-03-03","close":24.9075},{"date":"2023-03-06","close":24.997},{"date":"2023-03-07","close":24.4598},{"date":"2023-03-08","close":24.6926},{"date":"2023-03-09","close":24.3882},{"date":"2023-03-10","close":24.1286},{"date":"2023-03-13","close":23.7346},{"date":"2023-03-14","close":24.2987},{"date":"2023-03-15","close":23.3228},{"date":"2023-03-16","close":23.6003},{"date":"2023-03-17","close":23.0811},{"date":"2023-03-20","close":23.5645},{"date":"2023-03-21","close":24.2629},{"date":"2023-03-22","close":24.0569},{"date":"2023-03-23","close":23.9316},{"date":"2023-03-24","close":23.7167},{"date":"2023-03-27","close":24.0838},{"date":"2023-03-28","close":24.1554},{"date":"2023-03-29","close":24.5762},{"date":"2023-03-30","close":25.006},{"date":"2023-03-31","close":24.9522},{"date":"2023-04-03","close":24.997},{"date":"2023-04-04","close":25.1582},{"date":"2023-04-05","close":25.3283},{"date":"2023-04-06","close":25.6506},{"date":"2023-04-10","close":25.5969},{"date":"2023-04-11","close":25.2835},{"date":"2023-04-12","close":25.5879},{"date":"2023-04-13","close":25.8923},{"date":"2023-04-14","close":25.8207},{"date":"2023-04-17","close":25.6595},{"date":"2023-04-18","close":25.8655},{"date":"2023-04-19","close":26.0982},{"date":"2023-04-20","close":25.9729},{"date":"2023-04-21","close":25.9192},{"date":"2023-04-24","close":26.0982},{"date":"2023-04-25","close":25.3551},{"date":"2023-04-26","close":25.4626},{"date":"2023-04-27","close":25.9102},{"date":"2023-04-28","close":25.579},{"date":"2023-05-01","close":25.5969},{"date":"2023-05-02","close":25.1134},{"date":"2023-05-03","close":25.0865},{"date":"2023-05-04","close":25.0776},{"date":"2023-05-05","close":25.382},{"date":"2023-05-08","close":25.382},{"date":"2023-05-09","close":25.2925},{"date":"2023-05-10","close":25.2746},{"date":"2023-05-11","close":25.1761},{"date":"2023-05-12","close":25.1761},{"date":"2023-05-15","close":25.1761},{"date":"2023-05-16","close":24.997},{"date":"2023-05-17","close":25.0776},{"date":"2023-05-18","close":24.8538},{"date":"2023-05-19","close":24.9791},{"date":"2023-05-22","close":25.1224},{"date":"2023-05-23","close":24.7911},{"date":"2023-05-24","close":24.5762},{"date":"2023-05-25","close":24.4419},{"date":"2023-05-26","close":24.6479},{"date":"2023-05-30","close":24.5315},{"date":"2023-05-31","close":24.1912},{"date":"2023-06-01","close":24.6479},{"date":"2023-06-02","close":24.9612},{"date":"2023-06-05","close":24.8},{"date":"2023-06-06","close":24.9433},{"date":"2023-06-07","close":24.8454},{"date":"2023-06-08","close":25.0086},{"date":"2023-06-09","close":24.8907},{"date":"2023-06-12","close":24.9995},{"date":"2023-06-13","close":24.9995},{"date":"2023-06-14","close":25.2625},{"date":"2023-06-15","close":25.7068},{"date":"2023-06-16","close":25.7521},{"date":"2023-06-20","close":25.6887},{"date":"2023-06-21","close":25.7884},{"date":"2023-06-22","close":25.5345},{"date":"2023-06-23","close":25.0721},{"date":"2023-06-26","close":25.2081},{"date":"2023-06-27","close":25.6887},{"date":"2023-06-28","close":25.8519},{"date":"2023-06-29","close":25.8791},{"date":"2023-06-30","close":26.2055},{"date":"2023-07-03","close":26.269},{"date":"2023-07-05","close":25.6796},{"date":"2023-07-06","close":25.2625},{"date":"2023-07-07","close":25.4076},{"date":"2023-07-10","close":25.462},{"date":"2023-07-11","close":25.7703},{"date":"2023-07-12","close":26.3415},{"date":"2023-07-13","close":26.677},{"date":"2023-07-14","close":26.5229},{"date":"2023-07-17","close":26.6498},{"date":"2023-07-18","close":26.6952},{"date":"2023-07-19","close":26.5954},{"date":"2023-07-20","close":26.6861},{"date":"2023-07-21","close":26.7677},{"date":"2023-07-24","close":26.5501},{"date":"2023-07-25","close":26.4322},{"date":"2023-07-26","close":26.9763},{"date":"2023-07-27","close":26.6589},{"date":"2023-07-28","close":26.7949},{"date":"2023-07-31","close":26.6045},{"date":"2023-08-01","close":26.0514},{"date":"2023-08-02","close":25.5526},{"date":"2023-08-03","close":25.5617},{"date":"2023-08-04","close":25.6977},{"date":"2023-08-07","close":25.8247},{"date":"2023-08-08","close":25.6524},{"date":"2023-08-09","close":25.6887},{"date":"2023-08-10","close":26.1058},{"date":"2023-08-11","close":25.9879},{"date":"2023-08-14","close":25.7793},{"date":"2023-08-15","close":25.4348},{"date":"2023-08-16","close":25.335},{"date":"2023-08-17","close":25.0721},{"date":"2023-08-18","close":25.2171},{"date":"2023-08-21","close":25.3169},{"date":"2023-08-22","close":25.199},{"date":"2023-08-23","close":25.3622},{"date":"2023-08-24","close":25.1537},{"date":"2023-08-25","close":25.3713},{"date":"2023-08-28","close":25.7884},{"date":"2023-08-29","close":26.269},{"date":"2023-08-30","close":26.142},{"date":"2023-08-31","close":25.8247},{"date":"2023-09-01","close":25.5073},{"date":"2023-09-05","close":25.1718},{"date":"2023-09-06","close":24.9088},{"date":"2023-09-07","close":24.8726},{"date":"2023-09-08","close":25.0539},{"date":"2023-09-11","close":25.3804},{"date":"2023-09-12","close":25.4166},{"date":"2023-09-13","close":25.199},{"date":"2023-09-14","close":25.5436},{"date":"2023-09-15","close":25.4529},{"date":"2023-09-18","close":25.3985},{"date":"2023-09-19","close":25.5798},{"date":"2023-09-20","close":25.6977},{"date":"2023-09-21","close":25.3985},{"date":"2023-09-22","close":25.2534},{"date":"2023-09-25","close":24.9632},{"date":"2023-09-26","close":24.7366},{"date":"2023-09-27","close":24.6005},{"date":"2023-09-28","close":24.9542},{"date":"2023-09-29","close":24.936},{"date":"2023-10-02","close":24.3376},{"date":"2023-10-03","close":23.993},{"date":"2023-10-04","close":24.0655},{"date":"2023-10-05","close":24.2288},{"date":"2023-10-06","close":24.5461},{"date":"2023-10-09","close":24.3557},{"date":"2023-10-10","close":24.8363},{"date":"2023-10-11","close":25.0721},{"date":"2023-10-12","close":24.6821},{"date":"2023-10-13","close":24.4464},{"date":"2023-10-16","close":24.7547},{"date":"2023-10-17","close":24.7638},{"date":"2023-10-18","close":24.3738},{"date":"2023-10-19","close":24.3285},{"date":"2023-10-20","close":24.0837},{"date":"2023-10-23","close":24.0202},{"date":"2023-10-24","close":23.9749},{"date":"2023-10-25","close":23.8842},{"date":"2023-10-26","close":23.9023},{"date":"2023-10-27","close":23.7391},{"date":"2023-10-30","close":24.2832},{"date":"2023-10-31","close":24.265},{"date":"2023-11-01","close":24.4283},{"date":"2023-11-02","close":25.0993},{"date":"2023-11-03","close":25.2534},{"date":"2023-11-06","close":25.1355},{"date":"2023-11-07","close":25.0177},{"date":"2023-11-08","close":25.2081},{"date":"2023-11-09","close":25.2715},{"date":"2023-11-10","close":25.5164},{"date":"2023-11-13","close":25.6252},{"date":"2023-11-14","close":26.4957},{"date":"2023-11-15","close":26.3687},{"date":"2023-11-16","close":26.6136},{"date":"2023-11-17","close":26.9763},{"date":"2023-11-20","close":27.1758},{"date":"2023-11-21","close":27.0216},{"date":"2023-11-22","close":27.1032},{"date":"2023-11-24","close":27.3843},{"date":"2023-11-27","close":27.475},{"date":"2023-11-28","close":27.6745},{"date":"2023-11-29","close":27.8377},{"date":"2023-11-30","close":27.6745},{"date":"2023-12-01","close":27.8196},{"date":"2023-12-04","close":27.8468},{"date":"2023-12-05","close":27.8468},{"date":"2023-12-06","close":27.7652},{"date":"2023-12-07","close":27.7561},{"date":"2023-12-08","close":27.9465},{"date":"2023-12-11","close":27.7742},{"date":"2023-12-12","close":27.6745},{"date":"2023-12-13","close":28.0825},{"date":"2023-12-14","close":28.3364},{"date":"2023-12-15","close":27.747},{"date":"2023-12-18","close":27.7833},{"date":"2023-12-19","close":28.0372},{"date":"2023-12-20","close":27.6182},{"date":"2023-12-21","close":28.051},{"date":"2023-12-22","close":28.0786},{"date":"2023-12-26","close":28.2628},{"date":"2023-12-27","close":28.3733},{"date":"2023-12-28","close":28.1615},{"date":"2023-12-29","close":28.1983},{"date":"2024-01-02","close":28.0878},{"date":"2024-01-03","close":27.7655},{"date":"2024-01-04","close":28.1615},{"date":"2024-01-05","close":28.1523},{"date":"2024-01-08","close":28.4009},{"date":"2024-01-09","close":27.8023},{"date":"2024-01-10","close":27.9957},{"date":"2024-01-11","close":27.8852},{"date":"2024-01-12","close":27.9405},{"date":"2024-01-16","close":27.3143},{"date":"2024-01-17","close":27.0196},{"date":"2024-01-18","close":27.0748},{"date":"2024-01-19","close":27.1025},{"date":"2024-01-22","close":27.1853},{"date":"2024-01-23","close":26.9183},{"date":"2024-01-24","close":27.1301},{"date":"2024-01-25","close":26.9827},{"date":"2024-01-26","close":27.038},{"date":"2024-01-29","close":26.8999},{"date":"2024-01-30","close":27.2774},{"date":"2024-01-31","close":27.2038},{"date":"2024-02-01","close":27.4248},{"date":"2024-02-02","close":27.3419},{"date":"2024-02-05","close":26.9275},{"date":"2024-02-06","close":27.038},{"date":"2024-02-07","close":26.7893},{"date":"2024-02-08","close":26.7525},{"date":"2024-02-09","close":26.8446},{"date":"2024-02-12","close":26.9275},{"date":"2024-02-13","close":26.4854},{"date":"2024-02-14","close":26.7157},{"date":"2024-02-15","close":26.863},{"date":"2024-02-16","close":26.5315},{"date":"2024-02-20","close":27.213},{"date":"2024-02-21","close":27.4156},{"date":"2024-02-22","close":27.4524},{"date":"2024-02-23","close":27.3695},{"date":"2024-02-26","close":27.3511},{"date":"2024-02-27","close":27.3235},{"date":"2024-02-28","close":27.1117},{"date":"2024-02-29","close":26.9459},{"date":"2024-03-01","close":27.1577},{"date":"2024-03-04","close":27.1945},{"date":"2024-03-05","close":27.3419},{"date":"2024-03-06","close":27.6274},{"date":"2024-03-07","close":28.1615},{"date":"2024-03-08","close":28.1155},{"date":"2024-03-11","close":28.2444},{"date":"2024-03-12","close":28.3181},{"date":"2024-03-13","close":28.622},{"date":"2024-03-14","close":28.2076},{"date":"2024-03-15","close":28.5391},{"date":"2024-03-18","close":28.4746},{"date":"2024-03-19","close":28.6496},{"date":"2024-03-20","close":29.1193},{"date":"2024-03-21","close":29.1008},{"date":"2024-03-22","close":29.2482},{"date":"2024-03-25","close":29.3311},{"date":"2024-03-26","close":29.3771},{"date":"2024-03-27","close":29.8007},{"date":"2024-03-28","close":29.6258},{"date":"2024-04-01","close":29.4784},{"date":"2024-04-02","close":29.3587},{"date":"2024-04-03","close":29.5521},{"date":"2024-04-04","close":29.4968},{"date":"2024-04-05","close":29.3587},{"date":"2024-04-08","close":29.4876},{"date":"2024-04-09","close":29.4139},{"date":"2024-04-10","close":28.8522},{"date":"2024-04-11","close":28.6035},{"date":"2024-04-12","close":28.2996},{"date":"2024-04-15","close":28.1155},{"date":"2024-04-16","close":27.9589},{"date":"2024-04-17","close":28.3457},{"date":"2024-04-18","close":28.5114},{"date":"2024-04-19","close":28.5022},{"date":"2024-04-22","close":28.9811},{"date":"2024-04-23","close":29.506},{"date":"2024-04-24","close":29.3771},{"date":"2024-04-25","close":29.3311},{"date":"2024-04-26","close":29.6626},{"date":"2024-04-29","close":29.7731},{"date":"2024-04-30","close":28.8061},{"date":"2024-05-01","close":28.7693},{"date":"2024-05-02","close":29.1377},{"date":"2024-05-03","close":29.2574},{"date":"2024-05-06","close":29.5797},{"date":"2024-05-07","close":29.856},{"date":"2024-05-08","close":30.0862},{"date":"2024-05-09","close":29.856},{"date":"2024-05-10","close":30.0033},{"date":"2024-05-13","close":30.123},{"date":"2024-05-14","close":30.5651},{"date":"2024-05-15","close":31.0992},{"date":"2024-05-16","close":30.7677},{"date":"2024-05-17","close":30.9979},{"date":"2024-05-20","close":30.8414},{"date":"2024-05-21","close":30.9427},{"date":"2024-05-22","close":30.6756},{"date":"2024-05-23","close":30.4085},{"date":"2024-05-24","close":30.5559},{"date":"2024-05-28","close":30.7493},{"date":"2024-05-29","close":30.1415},{"date":"2024-05-30","close":30.7308},{"date":"2024-05-31","close":30.9979},{"date":"2024-06-03","close":31.1453},{"date":"2024-06-04","close":30.7401},{"date":"2024-06-05","close":30.8598},{"date":"2024-06-06","close":31.0532},{"date":"2024-06-07","close":30.6664},{"date":"2024-06-10","close":30.5098},{"date":"2024-06-11","close":30.0072},{"date":"2024-06-12","close":30.2225},{"date":"2024-06-13","close":29.6141},{"date":"2024-06-14","close":29.2865},{"date":"2024-06-17","close":29.352},{"date":"2024-06-18","close":29.6235},{"date":"2024-06-20","close":29.7358},{"date":"2024-06-21","close":29.324},{"date":"2024-06-24","close":29.8107},{"date":"2024-06-25","close":29.7077},{"date":"2024-06-26","close":29.3801},{"date":"2024-06-27","close":29.2491},{"date":"2024-06-28","close":29.2304},{"date":"2024-07-01","close":29.6422},{"date":"2024-07-02","close":29.3895},{"date":"2024-07-03","close":29.923},{"date":"2024-07-05","close":30.1102},{"date":"2024-07-08","close":29.9979},{"date":"2024-07-09","close":29.7171},{"date":"2024-07-10","close":30.2693},{"date":"2024-07-11","close":30.5501},{"date":"2024-07-12","close":30.756},{"date":"2024-07-15","close":30.4471},{"date":"2024-07-16","close":30.5033},{"date":"2024-07-17","close":30.5688},{"date":"2024-07-18","close":30.5407},{"date":"2024-07-19","close":30.4003},{"date":"2024-07-22","close":30.756},{"date":"2024-07-23","close":30.6811},{"date":"2024-07-24","close":30.5875},{"date":"2024-07-25","close":30.522},{"date":"2024-07-26","close":30.7373},{"date":"2024-07-29","close":30.522},{"date":"2024-07-30","close":30.7092},{"date":"2024-07-31","close":30.3629},{"date":"2024-08-01","close":29.455},{"date":"2024-08-02","close":29.4737},{"date":"2024-08-05","close":28.7998},{"date":"2024-08-06","close":28.7249},{"date":"2024-08-07","close":28.8747},{"date":"2024-08-08","close":29.1742},{"date":"2024-08-09","close":29.3614},{"date":"2024-08-12","close":29.3427},{"date":"2024-08-13","close":29.8107},{"date":"2024-08-14","close":29.8668},{"date":"2024-08-15","close":30.1008},{"date":"2024-08-16","close":30.3816},{"date":"2024-08-19","close":30.9151},{"date":"2024-08-20","close":30.8589},{"date":"2024-08-21","close":31.0368},{"date":"2024-08-22","close":30.9619},{"date":"2024-08-23","close":31.6171},{"date":"2024-08-26","close":31.4954},{"date":"2024-08-27","close":31.7481},{"date":"2024-08-28","close":31.6826},{"date":"2024-08-29","close":31.4954},{"date":"2024-08-30","close":31.72},{"date":"2024-09-03","close":31.1023},{"date":"2024-09-04","close":31.121},{"date":"2024-09-05","close":31.5235},{"date":"2024-09-06","close":31.0836},{"date":"2024-09-09","close":31.3924},{"date":"2024-09-10","close":31.121},{"date":"2024-09-11","close":31.4673},{"date":"2024-09-12","close":31.6358},{"date":"2024-09-13","close":32.057},{"date":"2024-09-16","close":32.4501},{"date":"2024-09-17","close":32.5718},{"date":"2024-09-18","close":32.5905},{"date":"2024-09-19","close":32.8245},{"date":"2024-09-20","close":32.7309},{"date":"2024-09-23","close":32.759},{"date":"2024-09-24","close":32.9274},{"date":"2024-09-25","close":32.6934},{"date":"2024-09-26","close":33.3299},{"date":"2024-09-27","close":33.2176},{"date":"2024-09-30","close":33.0304},{"date":"2024-10-01","close":32.2442},{"date":"2024-10-02","close":32.0196},{"date":"2024-10-03","close":32.0196},{"date":"2024-10-04","close":32.1506},{"date":"2024-10-07","close":32.1319},{"date":"2024-10-08","close":32.2723},{"date":"2024-10-09","close":32.2067},{"date":"2024-10-10","close":31.8323},{"date":"2024-10-11","close":32.057},{"date":"2024-10-14","close":32.3471},{"date":"2024-10-15","close":32.3191},{"date":"2024-10-16","close":32.5156},{"date":"2024-10-17","close":32.1225},{"date":"2024-10-18","close":32.3939},{"date":"2024-10-21","close":32.0851},{"date":"2024-10-22","close":31.9447},{"date":"2024-10-23","close":31.8885},{"date":"2024-10-24","close":31.9915},{"date":"2024-10-25","close":31.7013},{"date":"2024-10-28","close":32.0944},{"date":"2024-10-29","close":31.7013},{"date":"2024-10-30","close":31.72},{"date":"2024-10-31","close":31.7481},{"date":"2024-11-01","close":32.0757},{"date":"2024-11-04","close":32.1599},{"date":"2024-11-05","close":32.4875},{"date":"2024-11-06","close":30.8777},{"date":"2024-11-07","close":31.2989},{"date":"2024-11-08","close":30.9713},{"date":"2024-11-11","close":30.8402},{"date":"2024-11-12","close":30.2786},{"date":"2024-11-13","close":30.054},{"date":"2024-11-14","close":30.2786},{"date":"2024-11-15","close":30.7466},{"date":"2024-11-18","close":30.9525},{"date":"2024-11-19","close":30.7279},{"date":"2024-11-20","close":30.7092},{"date":"2024-11-21","close":30.4846},{"date":"2024-11-22","close":30.3535},{"date":"2024-11-25","close":30.6624},{"date":"2024-11-26","close":30.3816},{"date":"2024-11-27","close":30.6156},{"date":"2024-11-29","close":30.6343},{"date":"2024-12-02","close":30.6718},{"date":"2024-12-03","close":30.9806},{"date":"2024-12-04","close":31.0742},{"date":"2024-12-05","close":31.7294},{"date":"2024-12-06","close":31.5235},{"date":"2024-12-09","close":31.2895},{"date":"2024-12-10","close":31.2146},{"date":"2024-12-11","close":30.7841},{"date":"2024-12-12","close":30.6062},{"date":"2024-12-13","close":30.7185},{"date":"2024-12-16","close":30.7373},{"date":"2024-12-17","close":30.2468},{"date":"2024-12-18","close":29.4884},{"date":"2024-12-19","close":29.4212},{"date":"2024-12-20","close":29.5364},{"date":"2024-12-23","close":29.6132},{"date":"2024-12-24","close":29.7956},{"date":"2024-12-26","close":29.9108},{"date":"2024-12-27","close":29.7764},{"date":"2024-12-30","close":29.7956},{"date":"2024-12-31","close":29.8052},{"date":"2025-01-02","close":29.7188},{"date":"2025-01-03","close":29.9684},{"date":"2025-01-06","close":30.4099},{"date":"2025-01-07","close":30.314},{"date":"2025-01-08","close":30.266},{"date":"2025-01-10","close":29.8532},{"date":"2025-01-13","close":29.8628},{"date":"2025-01-14","close":30.218},{"date":"2025-01-15","close":30.4291},{"date":"2025-01-16","close":30.3332},{"date":"2025-01-17","close":30.4867},{"date":"2025-01-21","close":31.0243},{"date":"2025-01-22","close":30.6979},{"date":"2025-01-23","close":31.1683},{"date":"2025-01-24","close":31.2163},{"date":"2025-01-27","close":31.4946},{"date":"2025-01-28","close":31.6194},{"date":"2025-01-29","close":31.6962},{"date":"2025-01-30","close":32.0418},{"date":"2025-01-31","close":31.6674},{"date":"2025-02-03","close":31.0531},{"date":"2025-02-04","close":31.8402},{"date":"2025-02-05","close":32.5505},{"date":"2025-02-06","close":32.7425},{"date":"2025-02-07","close":32.4641},{"date":"2025-02-10","close":32.5793},{"date":"2025-02-11","close":32.8769},{"date":"2025-02-12","close":33.4913},{"date":"2025-02-13","close":33.5297},{"date":"2025-02-14","close":33.7792},{"date":"2025-02-18","close":34.1056},{"date":"2025-02-19","close":33.5104},{"date":"2025-02-20","close":34.096},{"date":"2025-02-21","close":33.7888},{"date":"2025-02-24","close":34.0384},{"date":"2025-02-25","close":34.7007},{"date":"2025-02-26","close":34.8351},{"date":"2025-02-27","close":34.3744},{"date":"2025-02-28","close":34.6335},{"date":"2025-03-03","close":34.9119},{"date":"2025-03-04","close":35.0463},{"date":"2025-03-05","close":36.0158},{"date":"2025-03-06","close":35.5359},{"date":"2025-03-07","close":36.3422},{"date":"2025-03-10","close":35.5455},{"date":"2025-03-11","close":35.6319},{"date":"2025-03-12","close":35.4687},{"date":"2025-03-13","close":35.5071},{"date":"2025-03-14","close":36.3038},{"date":"2025-03-17","close":36.7933},{"date":"2025-03-18","close":37.3117},{"date":"2025-03-19","close":37.2541},{"date":"2025-03-20","close":36.7837},{"date":"2025-03-21","close":36.8989},{"date":"2025-03-24","close":36.6398},{"date":"2025-03-25","close":37.2349},{"date":"2025-03-26","close":36.7357},{"date":"2025-03-27","close":37.0237},{"date":"2025-03-28","close":36.8701},{"date":"2025-03-31","close":36.5342},{"date":"2025-04-01","close":36.7357},{"date":"2025-04-02","close":37.1773},{"date":"2025-04-03","close":37.3309},{"date":"2025-04-04","close":34.3072},{"date":"2025-04-07","close":33.0881},{"date":"2025-04-08","close":32.7809},{"date":"2025-04-09","close":35.5647},{"date":"2025-04-10","close":35.4111},{"date":"2025-04-11","close":36.2558},{"date":"2025-04-14","close":36.5246},{"date":"2025-04-15","close":37.1293},{"date":"2025-04-16","close":37.3117},{"date":"2025-04-17","close":37.6765},{"date":"2025-04-21","close":37.5613},{"date":"2025-04-22","close":38.5308},{"date":"2025-04-23","close":38.4252},{"date":"2025-04-24","close":38.7612},{"date":"2025-04-25","close":39.2219},{"date":"2025-04-28","close":39.6539},{"date":"2025-04-29","close":39.4715},{"date":"2025-04-30","close":38.9723},{"date":"2025-05-01","close":38.8475},{"date":"2025-05-02","close":39.2123},{"date":"2025-05-05","close":39.3947},{"date":"2025-05-06","close":39.5099},{"date":"2025-05-07","close":39.5195},{"date":"2025-05-08","close":39.0971},{"date":"2025-05-09","close":39.3947},{"date":"2025-05-12","close":39.0587},{"date":"2025-05-13","close":39.5003},{"date":"2025-05-14","close":39.8747},{"date":"2025-05-15","close":40.0858},{"date":"2025-05-16","close":40.5178},{"date":"2025-05-19","close":40.9882},{"date":"2025-05-20","close":41.7561},{"date":"2025-05-21","close":41.4297},{"date":"2025-05-22","close":41.6217},{"date":"2025-05-23","close":41.5737},{"date":"2025-05-27","close":41.7849},{"date":"2025-05-28","close":41.1609},{"date":"2025-05-29","close":41.3529},{"date":"2025-05-30","close":41.5545},{"date":"2025-06-02","close":42.1304},{"date":"2025-06-03","close":41.5449},{"date":"2025-06-04","close":41.4873},{"date":"2025-06-05","close":41.8521},{"date":"2025-06-06","close":41.8905},{"date":"2025-06-09","close":41.7561},{"date":"2025-06-10","close":41.7561},{"date":"2025-06-11","close":41.7369},{"date":"2025-06-12","close":42.2072},{"date":"2025-06-13","close":41.5161},{"date":"2025-06-16","close":42.2772},{"date":"2025-06-17","close":41.1996},{"date":"2025-06-18","close":41.4909},{"date":"2025-06-20","close":41.4423},{"date":"2025-06-23","close":41.7821},{"date":"2025-06-24","close":42.4228},{"date":"2025-06-25","close":41.8306},{"date":"2025-06-26","close":42.0636},{"date":"2025-06-27","close":42.4519},{"date":"2025-06-30","close":42.7432},{"date":"2025-07-01","close":42.9567},{"date":"2025-07-02","close":43.2965},{"date":"2025-07-03","close":43.345},{"date":"2025-07-07","close":43.015},{"date":"2025-07-08","close":43.3936},{"date":"2025-07-09","close":43.9566},{"date":"2025-07-10","close":43.2091},{"date":"2025-07-11","close":42.8694},{"date":"2025-07-14","close":43.0441},{"date":"2025-07-15","close":42.2092},{"date":"2025-07-16","close":42.7432},{"date":"2025-07-17","close":42.7237},{"date":"2025-07-18","close":42.617},{"date":"2025-07-21","close":42.9373},{"date":"2025-07-22","close":43.4227},{"date":"2025-07-23","close":44.0246},{"date":"2025-07-24","close":44.0052},{"date":"2025-07-25","close":44.1411},{"date":"2025-07-28","close":43.4518},{"date":"2025-07-29","close":43.657},{"date":"2025-07-30","close":43.3754},{"date":"2025-07-31","close":43.4143},{"date":"2025-08-01","close":43.2201},{"date":"2025-08-04","close":43.9773},{"date":"2025-08-05","close":44.1521},{"date":"2025-08-06","close":44.8122},{"date":"2025-08-07","close":45.3073},{"date":"2025-08-08","close":45.7636},{"date":"2025-08-11","close":45.7151},{"date":"2025-08-12","close":45.9966},{"date":"2025-08-13","close":46.5694},{"date":"2025-08-14","close":47.0062},{"date":"2025-08-15","close":47.414},{"date":"2025-08-18","close":47.181},{"date":"2025-08-19","close":47.0354},{"date":"2025-08-20","close":47.2489},{"date":"2025-08-21","close":47.0645},{"date":"2025-08-22","close":47.8023},{"date":"2025-08-25","close":46.8897},{"date":"2025-08-26","close":46.6859},{"date":"2025-08-27","close":46.2684},{"date":"2025-08-28","close":46.6179},{"date":"2025-08-29","close":46.317},{"date":"2025-09-02","close":45.6471},{"date":"2025-09-03","close":45.6762},{"date":"2025-09-04","close":46.0937},{"date":"2025-09-05","close":46.2102},{"date":"2025-09-08","close":46.6665},{"date":"2025-09-09","close":46.6762},{"date":"2025-09-10","close":47.0548},{"date":"2025-09-11","close":47.5499},{"date":"2025-09-12","close":47.5693},{"date":"2025-09-15","close":47.7926},{"date":"2025-09-16","close":47.5208},{"date":"2025-09-17","close":47.3266},{"date":"2025-09-18","close":47.2392},{"date":"2025-09-19","close":47.4043},{"date":"2025-09-22","close":47.0159},{"date":"2025-09-23","close":47.1324},{"date":"2025-09-24","close":47.1519},{"date":"2025-09-25","close":46.8412},{"date":"2025-09-26","close":47.6081},{"date":"2025-09-29","close":47.4916},{"date":"2025-09-30","close":48.0547},{"date":"2025-10-01","close":48.1906},{"date":"2025-10-02","close":47.9188},{"date":"2025-10-03","close":48.2003},{"date":"2025-10-06","close":47.7829},{"date":"2025-10-07","close":47.4916},{"date":"2025-10-08","close":47.8897},{"date":"2025-10-09","close":47.2489},{"date":"2025-10-10","close":46.9189},{"date":"2025-10-13","close":47.3072},{"date":"2025-10-14","close":47.6858},{"date":"2025-10-15","close":47.5208},{"date":"2025-10-16","close":47.9868},{"date":"2025-10-17","close":48.0256},{"date":"2025-10-20","close":48.4624},{"date":"2025-10-21","close":47.7732},{"date":"2025-10-22","close":47.8994},{"date":"2025-10-23","close":48.1227},{"date":"2025-10-24","close":48.2489},{"date":"2025-10-27","close":48.7634},{"date":"2025-10-28","close":49.1226},{"date":"2025-10-29","close":49.1711},{"date":"2025-10-30","close":48.8119},{"date":"2025-10-31","close":48.7051},{"date":"2025-11-03","close":48.6663},{"date":"2025-11-04","close":48.278},{"date":"2025-11-05","close":48.9284},{"date":"2025-11-06","close":49.1711},{"date":"2025-11-07","close":49.0449},{"date":"2025-11-10","close":49.7633},{"date":"2025-11-11","close":50.3846},{"date":"2025-11-12","close":50.9865},{"date":"2025-11-13","close":50.6856},{"date":"2025-11-14","close":50.1419},{"date":"2025-11-17","close":49.2973},{"date":"2025-11-18","close":48.5304},{"date":"2025-11-19","close":48.4527},{"date":"2025-11-20","close":47.9285},{"date":"2025-11-21","close":48.278},{"date":"2025-11-24","close":48.4819},{"date":"2025-11-25","close":49.3556},{"date":"2025-11-26","close":50.0837},{"date":"2025-11-28","close":50.1516},{"date":"2025-12-01","close":50.0643},{"date":"2025-12-02","close":50.5011},{"date":"2025-12-03","close":50.8797},{"date":"2025-12-04","close":50.9574},{"date":"2025-12-05","close":50.7632},{"date":"2025-12-08","close":50.7827},{"date":"2025-12-09","close":50.8312},{"date":"2025-12-10","close":51.5108},{"date":"2025-12-11","close":51.9185},{"date":"2025-12-12","close":51.802},{"date":"2025-12-15","close":52.433},{"date":"2025-12-16","close":52.0548},{"date":"2025-12-17","close":51.976},{"date":"2025-12-18","close":52.3796},{"date":"2025-12-19","close":52.6159},{"date":"2025-12-22","close":52.7931},{"date":"2025-12-23","close":52.9604},{"date":"2025-12-24","close":53.0785},{"date":"2025-12-26","close":53.049},{"date":"2025-12-29","close":52.9604},{"date":"2025-12-30","close":53.2656},{"date":"2025-12-31","close":53.0687},{"date":"2026-01-02","close":53.8464},{"date":"2026-01-05","close":54.1417},{"date":"2026-01-06","close":53.6987},{"date":"2026-01-07","close":53.62},{"date":"2026-01-08","close":53.9448},{"date":"2026-01-09","close":53.6495},{"date":"2026-01-12","close":54.1023},{"date":"2026-01-13","close":53.9547},{"date":"2026-01-14","close":54.1614},{"date":"2026-01-15","close":53.4231},{"date":"2026-01-16","close":53.7972},{"date":"2026-01-20","close":52.9899},{"date":"2026-01-21","close":53.7184},{"date":"2026-01-22","close":54.0629},{"date":"2026-01-23","close":54.2697},{"date":"2026-01-26","close":55.1261},{"date":"2026-01-27","close":56.1105},{"date":"2026-01-28","close":55.008},{"date":"2026-01-29","close":55.4805},{"date":"2026-01-30","close":55.4116},{"date":"2026-02-02","close":55.9727},{"date":"2026-02-03","close":55.3722},{"date":"2026-02-04","close":55.7955},{"date":"2026-02-05","close":54.3484},{"date":"2026-02-06","close":55.5789},{"date":"2026-02-09","close":56.6125},{"date":"2026-02-10","close":56.2188},{"date":"2026-02-11","close":55.9825},{"date":"2026-02-12","close":55.2836},{"date":"2026-02-13","close":54.7422},{"date":"2026-02-17","close":55.6183},{"date":"2026-02-18","close":55.9431},{"date":"2026-02-19","close":55.2737},{"date":"2026-02-20","close":56.1302},{"date":"2026-02-23","close":56.3861},{"date":"2026-02-24","close":56.2581},{"date":"2026-02-25","close":57.3508},{"date":"2026-02-26","close":57.213},{"date":"2026-02-27","close":56.3467},{"date":"2026-03-02","close":55.1556},{"date":"2026-03-03","close":52.232},{"date":"2026-03-04","close":53.807},{"date":"2026-03-05","close":52.7143},{"date":"2026-03-06","close":52.3698},{"date":"2026-03-09","close":52.9998},{"date":"2026-03-10","close":53.1573},{"date":"2026-03-11","close":53.2262},{"date":"2026-03-12","close":52.1532},{"date":"2026-03-13","close":51.6315},{"date":"2026-03-16","close":52.5273},{"date":"2026-03-17","close":52.9506},{"date":"2026-03-18","close":52.4288},{"date":"2026-03-19","close":52.4485},{"date":"2026-03-20","close":50.8243},{"date":"2026-03-23","close":52.2615},{"date":"2026-03-24","close":51.9563},{"date":"2026-03-25","close":52.6946},{"date":"2026-03-26","close":51.6413},{"date":"2026-03-27","close":51.1491},{"date":"2026-03-30","close":51.4051},{"date":"2026-03-31","close":53.4625},{"date":"2026-04-01","close":54.0826},{"date":"2026-04-02","close":54.0039},{"date":"2026-04-06","close":54.4272},{"date":"2026-04-07","close":54.4173},{"date":"2026-04-08","close":56.4649},{"date":"2026-04-09","close":56.5338},{"date":"2026-04-10","close":56.5436},{"date":"2026-04-13","close":56.7208},{"date":"2026-04-14","close":57.213},{"date":"2026-04-15","close":56.898},{"date":"2026-04-16","close":56.4747},{"date":"2026-04-17","close":57.4788},{"date":"2026-04-20","close":57.1342},{"date":"2026-04-21","close":55.8841},{"date":"2026-04-22","close":55.8939},{"date":"2026-04-23","close":54.9587},{"date":"2026-04-24","close":55.0966},{"date":"2026-04-27","close":55.067},{"date":"2026-04-28","close":55.2147},{"date":"2026-04-29","close":54.6437},{"date":"2026-04-30","close":55.7856},{"date":"2026-05-01","close":55.7266},{"date":"2026-05-04","close":54.0137},{"date":"2026-05-05","close":55.3427},{"date":"2026-05-06","close":56.7602},{"date":"2026-05-07","close":55.9038},{"date":"2026-05-08","close":56.3369},{"date":"2026-05-11","close":56.0908},{"date":"2026-05-12","close":55.5494},{"date":"2026-05-13","close":55.5494},{"date":"2026-05-14","close":55.3919},{"date":"2026-05-15","close":54.7619},{"date":"2026-05-18","close":55.5888},{"date":"2026-05-19","close":54.9391},{"date":"2026-05-20","close":56.2483},{"date":"2026-05-21","close":56.4944},{"date":"2026-05-22","close":55.6281},{"date":"2026-05-26","close":56.8882},{"date":"2026-05-27","close":56.898},{"date":"2026-05-28","close":56.8685},{"date":"2026-05-29","close":57.0063},{"date":"2026-06-01","close":56.5731},{"date":"2026-06-02","close":56.583},{"date":"2026-06-03","close":55.9825},{"date":"2026-06-04","close":56.6027},{"date":"2026-06-05","close":55.9038},{"date":"2026-06-08","close":55.7758},{"date":"2026-06-09","close":55.9431},{"date":"2026-06-10","close":55.3722},{"date":"2026-06-11","close":57.4197},{"date":"2026-06-12","close":57.7839},{"date":"2026-06-15","close":58.3},{"date":"2026-06-16","close":58.86},{"date":"2026-06-17","close":58.85},{"date":"2026-06-18","close":59.01},{"date":"2026-06-22","close":59.46},{"date":"2026-06-23","close":59.03},{"date":"2026-06-24","close":58.36},{"date":"2026-06-25","close":58.8},{"date":"2026-06-26","close":58.68},{"date":"2026-06-29","close":59.23},{"date":"2026-06-30","close":59.39},{"date":"2026-07-01","close":58.97},{"date":"2026-07-02","close":59.66},{"date":"2026-07-06","close":60.28},{"date":"2026-07-07","close":59.82},{"date":"2026-07-08","close":58.8},{"date":"2026-07-09","close":59.17},{"date":"2026-07-10","close":59.45},{"date":"2026-07-13","close":58.94},{"date":"2026-07-14","close":59.25},{"date":"2026-07-15","close":59.6},{"date":"2026-07-16","close":59.28},{"date":"2026-07-17","close":59.16},{"date":"2026-07-20","close":58.67},{"date":"2026-07-21","close":59.46},{"date":"2026-07-22","close":60.13},{"date":"2026-07-23","close":59.02},{"date":"2026-07-24","close":59.71},{"date":"2026-07-27","close":60.69},{"date":"2026-07-28","close":60.47},{"date":"2026-07-29","close":59.4},{"date":"2026-07-30","close":61.44},{"date":"2026-07-31","close":61.48},{"date":"2026-08-03","close":61.96},{"date":"2026-08-04","close":62.0},{"date":"2026-08-05","close":62.18},{"date":"2026-08-06","close":62.3},{"date":"2026-08-07","close":62.66},{"date":"2026-08-10","close":62.41},{"date":"2026-08-11","close":62.63},{"date":"2026-08-12","close":62.8},{"date":"2026-08-13","close":62.67},{"date":"2026-08-14","close":62.85},{"date":"2026-08-17","close":62.4},{"date":"2026-08-18","close":62.08},{"date":"2026-08-19","close":62.36},{"date":"2026-08-20","close":62.27},{"date":"2026-08-21","close":62.92},{"date":"2026-08-24","close":63.23},{"date":"2026-08-25","close":63.15},{"date":"2026-08-26","close":62.88},{"date":"2026-08-27","close":62.41},{"date":"2026-08-28","close":62.35},{"date":"2026-08-31","close":62.4},{"date":"2026-09-01","close":61.56},{"date":"2026-09-02","close":61.93},{"date":"2026-09-03","close":62.59},{"date":"2026-09-04","close":62.75},{"date":"2026-09-08","close":62.22},{"date":"2026-09-09","close":61.59},{"date":"2026-09-10","close":61.42},{"date":"2026-09-11","close":62.14},{"date":"2026-09-14","close":60.99},{"date":"2026-09-15","close":61.1},{"date":"2026-09-16","close":60.83},{"date":"2026-09-17","close":61.64},{"date":"2026-09-18","close":60.58},{"date":"2026-09-21","close":61.42},{"date":"2026-09-22","close":61.55},{"date":"2026-09-23","close":60.35},{"date":"2026-09-24","close":60.78},{"date":"2026-09-25","close":61.2},{"date":"2026-09-28","close":60.64},{"date":"2026-09-29","close":60.05},{"date":"2026-09-30","close":59.2},{"date":"2026-10-01","close":57.86},{"date":"2026-10-02","close":58.31},{"date":"2026-10-05","close":58.57},{"date":"2026-10-06","close":58.84},{"date":"2026-10-07","close":57.82},{"date":"2026-10-08","close":57.9},{"date":"2026-10-09","close":57.9},{"date":"2026-10-12","close":58.04},{"date":"2026-10-13","close":58.34},{"date":"2026-10-14","close":57.9},{"date":"2026-10-15","close":58.36},{"date":"2026-10-16","close":58.27},{"date":"2026-10-19","close":57.33},{"date":"2026-10-20","close":58.06},{"date":"2026-10-21","close":58.41},{"date":"2026-10-22","close":57.49}],"chart_data":[{"date":"2024-10-23","open":31.79,"high":31.94,"low":31.77,"close":31.89,"volume":355072,"rsi_14":47.52,"sma_20":34.52,"sma_60":33.61,"sma_120":33.08},{"date":"2024-10-24","open":32.08,"high":32.11,"low":31.82,"close":31.99,"volume":189443,"rsi_14":46.95,"sma_20":34.45,"sma_60":33.64,"sma_120":33.1},{"date":"2024-10-25","open":31.98,"high":31.98,"low":31.68,"close":31.7,"volume":910098,"rsi_14":42.53,"sma_20":34.36,"sma_60":33.68,"sma_120":33.12},{"date":"2024-10-28","open":31.92,"high":32.13,"low":31.89,"close":32.09,"volume":172148,"rsi_14":47.16,"sma_20":34.31,"sma_60":33.73,"sma_120":33.13},{"date":"2024-10-29","open":31.8,"high":31.86,"low":31.61,"close":31.7,"volume":212555,"rsi_14":42.7,"sma_20":34.28,"sma_60":33.78,"sma_120":33.14},{"date":"2024-10-30","open":31.49,"high":31.82,"low":31.48,"close":31.72,"volume":87281,"rsi_14":48.19,"sma_20":34.27,"sma_60":33.83,"sma_120":33.15},{"date":"2024-10-31","open":31.8,"high":31.82,"low":31.58,"close":31.75,"volume":600670,"rsi_14":44.69,"sma_20":34.25,"sma_60":33.88,"sma_120":33.16},{"date":"2024-11-01","open":32.16,"high":32.23,"low":32.05,"close":32.08,"volume":653392,"rsi_14":45.4,"sma_20":34.25,"sma_60":33.93,"sma_120":33.18},{"date":"2024-11-04","open":32.44,"high":32.48,"low":32.15,"close":32.16,"volume":606127,"rsi_14":47.35,"sma_20":34.25,"sma_60":33.98,"sma_120":33.19},{"date":"2024-11-05","open":32.37,"high":32.55,"low":32.29,"close":32.49,"volume":175426,"rsi_14":49.55,"sma_20":34.26,"sma_60":34.04,"sma_120":33.19},{"date":"2024-11-06","open":30.82,"high":30.91,"low":30.65,"close":30.88,"volume":186451,"rsi_14":35.7,"sma_20":34.19,"sma_60":34.06,"sma_120":33.19},{"date":"2024-11-07","open":31.37,"high":31.45,"low":31.18,"close":31.3,"volume":448127,"rsi_14":37.84,"sma_20":34.16,"sma_60":34.08,"sma_120":33.19},{"date":"2024-11-08","open":31.12,"high":31.12,"low":30.79,"close":30.97,"volume":409848,"rsi_14":37.68,"sma_20":34.11,"sma_60":34.1,"sma_120":33.19},{"date":"2024-11-11","open":30.94,"high":30.98,"low":30.8,"close":30.84,"volume":134144,"rsi_14":37.76,"sma_20":34.03,"sma_60":34.11,"sma_120":33.18},{"date":"2024-11-12","open":30.61,"high":30.61,"low":30.06,"close":30.28,"volume":299298,"rsi_14":33.96,"sma_20":33.92,"sma_60":34.1,"sma_120":33.17},{"date":"2024-11-13","open":30.2,"high":30.2,"low":29.85,"close":30.05,"volume":210054,"rsi_14":31.15,"sma_20":33.79,"sma_60":34.08,"sma_120":33.17},{"date":"2024-11-14","open":30.39,"high":30.53,"low":30.24,"close":30.28,"volume":459143,"rsi_14":35.98,"sma_20":33.69,"sma_60":34.07,"sma_120":33.16},{"date":"2024-11-15","open":30.73,"high":30.78,"low":30.66,"close":30.75,"volume":93105,"rsi_14":36.91,"sma_20":33.6,"sma_60":34.06,"sma_120":33.15},{"date":"2024-11-18","open":30.7,"high":31.01,"low":30.67,"close":30.95,"volume":854395,"rsi_14":42.45,"sma_20":33.54,"sma_60":34.05,"sma_120":33.16},{"date":"2024-11-19","open":30.46,"high":30.81,"low":30.42,"close":30.73,"volume":520065,"rsi_14":40.4,"sma_20":33.47,"sma_60":34.04,"sma_120":33.15},{"date":"2024-11-20","open":30.66,"high":30.72,"low":30.43,"close":30.71,"volume":158973,"rsi_14":39.93,"sma_20":33.41,"sma_60":34.02,"sma_120":33.15},{"date":"2024-11-21","open":30.52,"high":30.58,"low":30.38,"close":30.48,"volume":259115,"rsi_14":34.26,"sma_20":33.33,"sma_60":34.0,"sma_120":33.13},{"date":"2024-11-22","open":30.17,"high":30.37,"low":30.16,"close":30.35,"volume":207953,"rsi_14":32.29,"sma_20":33.26,"sma_60":33.98,"sma_120":33.13},{"date":"2024-11-25","open":30.9,"high":30.92,"low":30.56,"close":30.66,"volume":181180,"rsi_14":32.04,"sma_20":33.18,"sma_60":33.96,"sma_120":33.12},{"date":"2024-11-26","open":30.59,"high":30.62,"low":30.33,"close":30.38,"volume":374588,"rsi_14":43.39,"sma_20":33.11,"sma_60":33.95,"sma_120":33.11},{"date":"2024-11-27","open":30.48,"high":30.69,"low":30.45,"close":30.62,"volume":824226,"rsi_14":40.42,"sma_20":33.05,"sma_60":33.94,"sma_120":33.1},{"date":"2024-11-29","open":30.46,"high":30.72,"low":30.44,"close":30.63,"volume":50047,"rsi_14":44.83,"sma_20":32.99,"sma_60":33.92,"sma_120":33.1},{"date":"2024-12-02","open":30.7,"high":30.71,"low":30.36,"close":30.67,"volume":696706,"rsi_14":47.34,"sma_20":32.92,"sma_60":33.91,"sma_120":33.11},{"date":"2024-12-03","open":31.02,"high":31.14,"low":30.9,"close":30.98,"volume":402027,"rsi_14":62.06,"sma_20":32.85,"sma_60":33.91,"sma_120":33.11},{"date":"2024-12-04","open":31.1,"high":31.23,"low":30.97,"close":31.07,"volume":1918299,"rsi_14":68.35,"sma_20":32.78,"sma_60":33.91,"sma_120":33.13},{"date":"2024-12-05","open":31.64,"high":31.78,"low":31.62,"close":31.73,"volume":367425,"rsi_14":72.59,"sma_20":32.82,"sma_60":33.91,"sma_120":33.15},{"date":"2024-12-06","open":31.79,"high":31.79,"low":31.47,"close":31.52,"volume":78232,"rsi_14":63.17,"sma_20":32.84,"sma_60":33.91,"sma_120":33.17},{"date":"2024-12-09","open":31.59,"high":31.63,"low":31.28,"close":31.29,"volume":99493,"rsi_14":55.66,"sma_20":32.85,"sma_60":33.9,"sma_120":33.18},{"date":"2024-12-10","open":31.35,"high":31.36,"low":31.16,"close":31.21,"volume":199154,"rsi_14":58.61,"sma_20":32.87,"sma_60":33.87,"sma_120":33.2},{"date":"2024-12-11","open":30.91,"high":30.91,"low":30.69,"close":30.78,"volume":157535,"rsi_14":51.16,"sma_20":32.9,"sma_60":33.84,"sma_120":33.21},{"date":"2024-12-12","open":30.73,"high":30.9,"low":30.6,"close":30.61,"volume":213805,"rsi_14":51.91,"sma_20":32.93,"sma_60":33.81,"sma_120":33.22},{"date":"2024-12-13","open":30.77,"high":30.77,"low":30.61,"close":30.72,"volume":92416,"rsi_14":55.75,"sma_20":32.95,"sma_60":33.77,"sma_120":33.23},{"date":"2024-12-16","open":30.61,"high":30.81,"low":30.58,"close":30.74,"volume":238018,"rsi_14":51.3,"sma_20":32.95,"sma_60":33.73,"sma_120":33.24},{"date":"2024-12-17","open":30.32,"high":30.35,"low":30.19,"close":30.25,"volume":310831,"rsi_14":38.44,"sma_20":32.87,"sma_60":33.67,"sma_120":33.24},{"date":"2024-12-18","open":30.25,"high":30.4,"low":29.46,"close":29.49,"volume":276698,"rsi_14":28.6,"sma_20":32.77,"sma_60":33.6,"sma_120":33.24},{"date":"2024-12-19","open":29.58,"high":29.58,"low":29.36,"close":29.42,"volume":227486,"rsi_14":27.87,"sma_20":32.66,"sma_60":33.53,"sma_120":33.23},{"date":"2024-12-20","open":29.34,"high":29.76,"low":29.32,"close":29.54,"volume":259917,"rsi_14":29.08,"sma_20":32.57,"sma_60":33.45,"sma_120":33.22},{"date":"2024-12-23","open":29.49,"high":29.68,"low":29.41,"close":29.61,"volume":160357,"rsi_14":25.17,"sma_20":32.49,"sma_60":33.37,"sma_120":33.21},{"date":"2024-12-24","open":29.62,"high":29.83,"low":29.57,"close":29.8,"volume":94202,"rsi_14":26.62,"sma_20":32.41,"sma_60":33.3,"sma_120":33.2},{"date":"2024-12-26","open":29.76,"high":29.97,"low":29.76,"close":29.91,"volume":124951,"rsi_14":16.09,"sma_20":32.34,"sma_60":33.25,"sma_120":33.2},{"date":"2024-12-27","open":29.72,"high":29.86,"low":29.69,"close":29.78,"volume":218665,"rsi_14":16.41,"sma_20":32.26,"sma_60":33.19,"sma_120":33.19},{"date":"2024-12-30","open":29.81,"high":29.88,"low":29.67,"close":29.8,"volume":85629,"rsi_14":17.96,"sma_20":32.17,"sma_60":33.14,"sma_120":33.18},{"date":"2024-12-31","open":30.05,"high":30.05,"low":29.71,"close":29.81,"volume":123638,"rsi_14":18.58,"sma_20":32.09,"sma_60":33.08,"sma_120":33.17},{"date":"2025-01-02","open":29.83,"high":29.9,"low":29.65,"close":29.72,"volume":175900,"rsi_14":20.67,"sma_20":31.98,"sma_60":33.03,"sma_120":33.15},{"date":"2025-01-03","open":29.96,"high":29.97,"low":29.84,"close":29.97,"volume":79824,"rsi_14":27.98,"sma_20":31.88,"sma_60":32.97,"sma_120":33.14},{"date":"2025-01-06","open":30.26,"high":30.62,"low":30.22,"close":30.41,"volume":195453,"rsi_14":34.59,"sma_20":31.77,"sma_60":32.93,"sma_120":33.13},{"date":"2025-01-07","open":30.68,"high":30.71,"low":30.27,"close":30.31,"volume":341426,"rsi_14":33.33,"sma_20":31.66,"sma_60":32.89,"sma_120":33.12},{"date":"2025-01-08","open":30.05,"high":30.28,"low":29.99,"close":30.27,"volume":281315,"rsi_14":50.4,"sma_20":31.57,"sma_60":32.84,"sma_120":33.11},{"date":"2025-01-10","open":30.06,"high":30.13,"low":29.79,"close":29.85,"volume":278851,"rsi_14":58.88,"sma_20":31.46,"sma_60":32.78,"sma_120":33.1},{"date":"2025-01-13","open":29.64,"high":29.86,"low":29.6,"close":29.86,"volume":61507,"rsi_14":61.06,"sma_20":31.37,"sma_60":32.73,"sma_120":33.09},{"date":"2025-01-14","open":30.02,"high":30.26,"low":29.99,"close":30.22,"volume":222295,"rsi_14":65.24,"sma_20":31.31,"sma_60":32.67,"sma_120":33.08},{"date":"2025-01-15","open":30.57,"high":30.64,"low":30.41,"close":30.43,"volume":170993,"rsi_14":67.21,"sma_20":31.25,"sma_60":32.63,"sma_120":33.07},{"date":"2025-01-16","open":30.35,"high":30.44,"low":30.27,"close":30.33,"volume":1059086,"rsi_14":61.76,"sma_20":31.19,"sma_60":32.58,"sma_120":33.06},{"date":"2025-01-17","open":30.55,"high":30.73,"low":30.49,"close":30.49,"volume":115614,"rsi_14":62.4,"sma_20":31.2,"sma_60":32.54,"sma_120":33.05},{"date":"2025-01-21","open":30.86,"high":31.02,"low":30.8,"close":31.02,"volume":360689,"rsi_14":72.89,"sma_20":31.28,"sma_60":32.51,"sma_120":33.05},{"date":"2025-01-22","open":30.91,"high":30.91,"low":30.69,"close":30.7,"volume":158876,"rsi_14":64.87,"sma_20":31.35,"sma_60":32.47,"sma_120":33.04},{"date":"2025-01-23","open":30.95,"high":31.22,"low":30.89,"close":31.17,"volume":97606,"rsi_14":69.51,"sma_20":31.43,"sma_60":32.44,"sma_120":33.04},{"date":"2025-01-24","open":31.2,"high":31.35,"low":31.18,"close":31.22,"volume":94042,"rsi_14":71.67,"sma_20":31.52,"sma_60":32.42,"sma_120":33.05},{"date":"2025-01-27","open":31.42,"high":31.5,"low":31.33,"close":31.49,"volume":341266,"rsi_14":71.9,"sma_20":31.6,"sma_60":32.4,"sma_120":33.06},{"date":"2025-01-28","open":31.61,"high":31.65,"low":31.44,"close":31.62,"volume":135319,"rsi_14":69.09,"sma_20":31.69,"sma_60":32.38,"sma_120":33.08},{"date":"2025-01-29","open":31.61,"high":31.83,"low":31.59,"close":31.7,"volume":82845,"rsi_14":71.95,"sma_20":31.79,"sma_60":32.37,"sma_120":33.1},{"date":"2025-01-30","open":32.08,"high":32.26,"low":31.95,"close":32.04,"volume":135322,"rsi_14":75.77,"sma_20":31.91,"sma_60":32.36,"sma_120":33.12},{"date":"2025-01-31","open":31.93,"high":32.03,"low":31.58,"close":31.67,"volume":473953,"rsi_14":76.62,"sma_20":32.01,"sma_60":32.34,"sma_120":33.13},{"date":"2025-02-03","open":30.91,"high":31.32,"low":30.77,"close":31.05,"volume":263479,"rsi_14":64.83,"sma_20":32.08,"sma_60":32.3,"sma_120":33.14},{"date":"2025-02-04","open":31.55,"high":31.87,"low":31.55,"close":31.84,"volume":172641,"rsi_14":68.25,"sma_20":32.17,"sma_60":32.28,"sma_120":33.16},{"date":"2025-02-05","open":32.43,"high":32.59,"low":32.38,"close":32.55,"volume":91450,"rsi_14":71.46,"sma_20":32.29,"sma_60":32.29,"sma_120":33.18},{"date":"2025-02-06","open":32.65,"high":32.79,"low":32.65,"close":32.74,"volume":99920,"rsi_14":73.9,"sma_20":32.41,"sma_60":32.3,"sma_120":33.19},{"date":"2025-02-07","open":32.77,"high":32.79,"low":32.36,"close":32.46,"volume":248944,"rsi_14":69.14,"sma_20":32.53,"sma_60":32.32,"sma_120":33.21},{"date":"2025-02-10","open":32.48,"high":32.6,"low":32.44,"close":32.58,"volume":241177,"rsi_14":66.4,"sma_20":32.67,"sma_60":32.33,"sma_120":33.22},{"date":"2025-02-11","open":32.79,"high":32.98,"low":32.72,"close":32.88,"volume":447116,"rsi_14":73.12,"sma_20":32.83,"sma_60":32.36,"sma_120":33.23},{"date":"2025-02-12","open":33.16,"high":33.59,"low":33.13,"close":33.49,"volume":158158,"rsi_14":73.91,"sma_20":33.0,"sma_60":32.41,"sma_120":33.25},{"date":"2025-02-13","open":33.41,"high":33.61,"low":33.24,"close":33.53,"volume":352709,"rsi_14":73.86,"sma_20":33.16,"sma_60":32.45,"sma_120":33.26},{"date":"2025-02-14","open":33.88,"high":33.95,"low":33.78,"close":33.78,"volume":118249,"rsi_14":73.71,"sma_20":33.34,"sma_60":32.49,"sma_120":33.28},{"date":"2025-02-18","open":34.05,"high":34.23,"low":33.98,"close":34.11,"volume":93562,"rsi_14":74.76,"sma_20":33.53,"sma_60":32.53,"sma_120":33.29},{"date":"2025-02-19","open":33.71,"high":33.78,"low":33.48,"close":33.51,"volume":385704,"rsi_14":66.38,"sma_20":33.66,"sma_60":32.57,"sma_120":33.3},{"date":"2025-02-20","open":33.93,"high":34.13,"low":33.75,"close":34.1,"volume":4613735,"rsi_14":67.77,"sma_20":33.83,"sma_60":32.61,"sma_120":33.32},{"date":"2025-02-21","open":33.89,"high":33.91,"low":33.69,"close":33.79,"volume":269175,"rsi_14":68.57,"sma_20":33.97,"sma_60":32.66,"sma_120":33.33},{"date":"2025-02-24","open":34.12,"high":34.24,"low":33.93,"close":34.04,"volume":161653,"rsi_14":77.92,"sma_20":34.12,"sma_60":32.71,"sma_120":33.34},{"date":"2025-02-25","open":34.78,"high":34.84,"low":34.53,"close":34.7,"volume":303303,"rsi_14":77.39,"sma_20":34.28,"sma_60":32.76,"sma_120":33.36},{"date":"2025-02-26","open":34.97,"high":35.22,"low":34.81,"close":34.84,"volume":673265,"rsi_14":74.59,"sma_20":34.45,"sma_60":32.83,"sma_120":33.39},{"date":"2025-02-27","open":34.61,"high":34.7,"low":34.36,"close":34.37,"volume":247487,"rsi_14":66.6,"sma_20":34.59,"sma_60":32.88,"sma_120":33.41},{"date":"2025-02-28","open":34.75,"high":34.85,"low":34.4,"close":34.63,"volume":862613,"rsi_14":72.16,"sma_20":34.73,"sma_60":32.94,"sma_120":33.43},{"date":"2025-03-03","open":35.27,"high":35.38,"low":34.71,"close":34.91,"volume":464213,"rsi_14":73.06,"sma_20":34.89,"sma_60":33.0,"sma_120":33.46},{"date":"2025-03-04","open":34.5,"high":35.39,"low":34.21,"close":35.05,"volume":299043,"rsi_14":72.16,"sma_20":35.1,"sma_60":33.05,"sma_120":33.48},{"date":"2025-03-05","open":35.66,"high":36.06,"low":35.66,"close":36.02,"volume":558066,"rsi_14":74.04,"sma_20":35.32,"sma_60":33.12,"sma_120":33.52},{"date":"2025-03-06","open":35.55,"high":36.09,"low":35.54,"close":35.54,"volume":558191,"rsi_14":67.62,"sma_20":35.48,"sma_60":33.18,"sma_120":33.54},{"date":"2025-03-07","open":36.0,"high":36.43,"low":36.0,"close":36.34,"volume":233311,"rsi_14":70.51,"sma_20":35.66,"sma_60":33.25,"sma_120":33.58},{"date":"2025-03-10","open":35.74,"high":35.85,"low":35.3,"close":35.55,"volume":353013,"rsi_14":60.71,"sma_20":35.82,"sma_60":33.31,"sma_120":33.6},{"date":"2025-03-11","open":35.71,"high":35.81,"low":35.3,"close":35.63,"volume":281440,"rsi_14":67.08,"sma_20":35.98,"sma_60":33.37,"sma_120":33.62},{"date":"2025-03-12","open":35.51,"high":35.59,"low":35.28,"close":35.47,"volume":179224,"rsi_14":61.86,"sma_20":36.12,"sma_60":33.44,"sma_120":33.64},{"date":"2025-03-13","open":35.5,"high":35.58,"low":35.36,"close":35.51,"volume":1194052,"rsi_14":65.57,"sma_20":36.22,"sma_60":33.51,"sma_120":33.66},{"date":"2025-03-14","open":35.99,"high":36.32,"low":35.94,"close":36.3,"volume":334056,"rsi_14":68.67,"sma_20":36.37,"sma_60":33.59,"sma_120":33.68},{"date":"2025-03-17","open":36.44,"high":36.83,"low":36.44,"close":36.79,"volume":285581,"rsi_14":67.75,"sma_20":36.52,"sma_60":33.68,"sma_120":33.71},{"date":"2025-03-18","open":37.05,"high":37.39,"low":37.0,"close":37.31,"volume":477439,"rsi_14":69.72,"sma_20":36.69,"sma_60":33.81,"sma_120":33.74},{"date":"2025-03-19","open":37.18,"high":37.41,"low":37.06,"close":37.25,"volume":241217,"rsi_14":74.51,"sma_20":36.89,"sma_60":33.94,"sma_120":33.77},{"date":"2025-03-20","open":36.5,"high":36.82,"low":36.45,"close":36.78,"volume":504910,"rsi_14":67.67,"sma_20":37.03,"sma_60":34.07,"sma_120":33.8},{"date":"2025-03-21","open":36.76,"high":36.92,"low":36.74,"close":36.9,"volume":236679,"rsi_14":66.77,"sma_20":37.19,"sma_60":34.2,"sma_120":33.82},{"date":"2025-03-24","open":36.78,"high":36.87,"low":36.51,"close":36.64,"volume":1397148,"rsi_14":63.17,"sma_20":37.32,"sma_60":34.32,"sma_120":33.84},{"date":"2025-03-25","open":37.15,"high":37.23,"low":37.01,"close":37.23,"volume":157817,"rsi_14":60.74,"sma_20":37.45,"sma_60":34.45,"sma_120":33.87},{"date":"2025-03-26","open":37.04,"high":37.12,"low":36.63,"close":36.74,"volume":197306,"rsi_14":60.54,"sma_20":37.55,"sma_60":34.57,"sma_120":33.91},{"date":"2025-03-27","open":36.94,"high":37.17,"low":36.89,"close":37.02,"volume":103162,"rsi_14":56.59,"sma_20":37.69,"sma_60":34.69,"sma_120":33.94},{"date":"2025-03-28","open":36.92,"high":36.97,"low":36.75,"close":36.87,"volume":487370,"rsi_14":64.62,"sma_20":37.81,"sma_60":34.81,"sma_120":33.98},{"date":"2025-03-31","open":36.23,"high":36.62,"low":36.1,"close":36.53,"volume":248560,"rsi_14":59.44,"sma_20":37.89,"sma_60":34.93,"sma_120":34.01},{"date":"2025-04-01","open":36.66,"high":36.9,"low":36.51,"close":36.74,"volume":277670,"rsi_14":63.15,"sma_20":37.98,"sma_60":35.05,"sma_120":34.04},{"date":"2025-04-02","open":36.76,"high":37.21,"low":36.76,"close":37.18,"volume":259110,"rsi_14":65.99,"sma_20":38.04,"sma_60":35.18,"sma_120":34.08},{"date":"2025-04-03","open":37.46,"high":37.77,"low":37.24,"close":37.33,"volume":770061,"rsi_14":61.22,"sma_20":38.13,"sma_60":35.3,"sma_120":34.11},{"date":"2025-04-04","open":35.46,"high":35.63,"low":34.28,"close":34.31,"volume":646540,"rsi_14":32.52,"sma_20":38.03,"sma_60":35.37,"sma_120":34.13},{"date":"2025-04-07","open":32.99,"high":34.33,"low":32.73,"close":33.09,"volume":1481060,"rsi_14":22.97,"sma_20":37.9,"sma_60":35.42,"sma_120":34.13},{"date":"2025-04-08","open":34.07,"high":34.08,"low":32.49,"close":32.78,"volume":389350,"rsi_14":22.26,"sma_20":37.75,"sma_60":35.47,"sma_120":34.13},{"date":"2025-04-09","open":33.28,"high":35.89,"low":33.08,"close":35.56,"volume":572251,"rsi_14":44.13,"sma_20":37.76,"sma_60":35.57,"sma_120":34.15},{"date":"2025-04-10","open":35.29,"high":35.56,"low":34.57,"close":35.41,"volume":2529866,"rsi_14":42.86,"sma_20":37.75,"sma_60":35.66,"sma_120":34.17},{"date":"2025-04-11","open":35.68,"high":36.4,"low":35.55,"close":36.26,"volume":349586,"rsi_14":48.25,"sma_20":37.75,"sma_60":35.76,"sma_120":34.19},{"date":"2025-04-14","open":36.27,"high":36.71,"low":36.21,"close":36.52,"volume":533460,"rsi_14":46.67,"sma_20":37.74,"sma_60":35.87,"sma_120":34.22},{"date":"2025-04-15","open":37.16,"high":37.29,"low":37.03,"close":37.13,"volume":224572,"rsi_14":51.83,"sma_20":37.73,"sma_60":35.98,"sma_120":34.26},{"date":"2025-04-16","open":37.43,"high":37.67,"low":37.21,"close":37.31,"volume":508904,"rsi_14":51.35,"sma_20":37.73,"sma_60":36.09,"sma_120":34.3},{"date":"2025-04-17","open":37.52,"high":37.94,"low":37.47,"close":37.68,"volume":1226790,"rsi_14":53.7,"sma_20":37.78,"sma_60":36.21,"sma_120":34.34},{"date":"2025-04-21","open":38.01,"high":38.19,"low":37.34,"close":37.56,"volume":272313,"rsi_14":54.82,"sma_20":37.81,"sma_60":36.32,"sma_120":34.38},{"date":"2025-04-22","open":38.26,"high":38.59,"low":38.16,"close":38.53,"volume":404814,"rsi_14":57.85,"sma_20":37.91,"sma_60":36.45,"sma_120":34.44},{"date":"2025-04-23","open":38.46,"high":38.71,"low":38.28,"close":38.43,"volume":775684,"rsi_14":55.62,"sma_20":37.97,"sma_60":36.57,"sma_120":34.48},{"date":"2025-04-24","open":38.35,"high":38.79,"low":38.33,"close":38.76,"volume":236753,"rsi_14":56.34,"sma_20":38.08,"sma_60":36.69,"sma_120":34.54},{"date":"2025-04-25","open":38.91,"high":39.24,"low":38.87,"close":39.22,"volume":202226,"rsi_14":78.19,"sma_20":38.19,"sma_60":36.82,"sma_120":34.6},{"date":"2025-04-28","open":39.36,"high":39.67,"low":39.29,"close":39.65,"volume":330768,"rsi_14":91.4,"sma_20":38.34,"sma_60":36.96,"sma_120":34.66},{"date":"2025-04-29","open":39.43,"high":39.52,"low":39.39,"close":39.47,"volume":267672,"rsi_14":92.87,"sma_20":38.49,"sma_60":37.09,"sma_120":34.71},{"date":"2025-04-30","open":38.65,"high":39.07,"low":38.47,"close":38.97,"volume":387347,"rsi_14":80.87,"sma_20":38.61,"sma_60":37.23,"sma_120":34.77},{"date":"2025-05-01","open":39.24,"high":39.24,"low":38.8,"close":38.85,"volume":1618466,"rsi_14":81.29,"sma_20":38.69,"sma_60":37.35,"sma_120":34.81},{"date":"2025-05-02","open":39.15,"high":39.34,"low":39.08,"close":39.21,"volume":726476,"rsi_14":79.5,"sma_20":38.79,"sma_60":37.47,"sma_120":34.88},{"date":"2025-05-05","open":39.57,"high":39.57,"low":39.39,"close":39.39,"volume":158225,"rsi_14":79.14,"sma_20":39.06,"sma_60":37.58,"sma_120":34.94},{"date":"2025-05-06","open":39.52,"high":39.66,"low":39.39,"close":39.51,"volume":504209,"rsi_14":76.84,"sma_20":39.39,"sma_60":37.7,"sma_120":35.01},{"date":"2025-05-07","open":39.43,"high":39.64,"low":39.36,"close":39.52,"volume":921134,"rsi_14":75.9,"sma_20":39.74,"sma_60":37.83,"sma_120":35.08},{"date":"2025-05-08","open":39.48,"high":39.48,"low":39.06,"close":39.1,"volume":536988,"rsi_14":66.44,"sma_20":39.92,"sma_60":37.93,"sma_120":35.15},{"date":"2025-05-09","open":39.35,"high":39.43,"low":39.26,"close":39.39,"volume":246294,"rsi_14":70.36,"sma_20":40.13,"sma_60":38.04,"sma_120":35.22},{"date":"2025-05-12","open":38.93,"high":39.06,"low":38.78,"close":39.06,"volume":356344,"rsi_14":56.82,"sma_20":40.28,"sma_60":38.13,"sma_120":35.29},{"date":"2025-05-13","open":39.47,"high":39.56,"low":39.29,"close":39.5,"volume":1087769,"rsi_14":62.79,"sma_20":40.43,"sma_60":38.23,"sma_120":35.36},{"date":"2025-05-14","open":39.72,"high":39.95,"low":39.71,"close":39.87,"volume":365054,"rsi_14":63.12,"sma_20":40.58,"sma_60":38.33,"sma_120":35.43},{"date":"2025-05-15","open":39.97,"high":40.14,"low":39.87,"close":40.09,"volume":1489284,"rsi_14":60.82,"sma_20":40.72,"sma_60":38.45,"sma_120":35.51},{"date":"2025-05-16","open":40.32,"high":40.52,"low":40.17,"close":40.52,"volume":259044,"rsi_14":60.82,"sma_20":40.87,"sma_60":38.56,"sma_120":35.59},{"date":"2025-05-19","open":40.65,"high":40.99,"low":40.65,"close":40.99,"volume":255952,"rsi_14":67.71,"sma_20":41.05,"sma_60":38.68,"sma_120":35.67},{"date":"2025-05-20","open":41.54,"high":41.76,"low":41.44,"close":41.76,"volume":530745,"rsi_14":80.59,"sma_20":41.22,"sma_60":38.82,"sma_120":35.76},{"date":"2025-05-21","open":41.86,"high":41.95,"low":41.43,"close":41.43,"volume":385935,"rsi_14":77.17,"sma_20":41.37,"sma_60":38.93,"sma_120":35.85},{"date":"2025-05-22","open":41.44,"high":41.72,"low":41.31,"close":41.62,"volume":225295,"rsi_14":76.31,"sma_20":41.52,"sma_60":39.05,"sma_120":35.94},{"date":"2025-05-23","open":40.98,"high":41.64,"low":40.98,"close":41.57,"volume":1190987,"rsi_14":74.51,"sma_20":41.64,"sma_60":39.18,"sma_120":36.03},{"date":"2025-05-27","open":41.78,"high":41.84,"low":41.7,"close":41.78,"volume":294205,"rsi_14":75.05,"sma_20":41.75,"sma_60":39.3,"sma_120":36.12},{"date":"2025-05-28","open":41.19,"high":41.33,"low":41.07,"close":41.16,"volume":329884,"rsi_14":65.92,"sma_20":41.84,"sma_60":39.41,"sma_120":36.2},{"date":"2025-05-29","open":41.48,"high":41.48,"low":41.26,"close":41.35,"volume":429939,"rsi_14":72.9,"sma_20":41.97,"sma_60":39.52,"sma_120":36.29},{"date":"2025-05-30","open":41.53,"high":41.61,"low":41.28,"close":41.55,"volume":251164,"rsi_14":72.37,"sma_20":42.11,"sma_60":39.61,"sma_120":36.37},{"date":"2025-06-02","open":41.61,"high":42.13,"low":41.57,"close":42.13,"volume":1225216,"rsi_14":80.3,"sma_20":42.26,"sma_60":39.73,"sma_120":36.45},{"date":"2025-06-03","open":41.47,"high":41.58,"low":41.33,"close":41.54,"volume":275110,"rsi_14":69.61,"sma_20":42.37,"sma_60":39.82,"sma_120":36.53},{"date":"2025-06-04","open":41.39,"high":41.72,"low":41.32,"close":41.49,"volume":587313,"rsi_14":66.47,"sma_20":42.47,"sma_60":39.92,"sma_120":36.61},{"date":"2025-06-05","open":41.76,"high":42.07,"low":41.72,"close":41.85,"volume":286015,"rsi_14":67.49,"sma_20":42.6,"sma_60":40.03,"sma_120":36.7},{"date":"2025-06-06","open":41.9,"high":42.02,"low":41.78,"close":41.89,"volume":251382,"rsi_14":64.74,"sma_20":42.74,"sma_60":40.14,"sma_120":36.79},{"date":"2025-06-09","open":41.78,"high":41.97,"low":41.76,"close":41.76,"volume":188131,"rsi_14":58.89,"sma_20":42.86,"sma_60":40.25,"sma_120":36.88},{"date":"2025-06-10","open":41.98,"high":42.09,"low":41.71,"close":41.76,"volume":329129,"rsi_14":50.0,"sma_20":43.01,"sma_60":40.34,"sma_120":36.97},{"date":"2025-06-11","open":41.66,"high":41.97,"low":41.66,"close":41.74,"volume":728005,"rsi_14":54.73,"sma_20":43.12,"sma_60":40.43,"sma_120":37.06},{"date":"2025-06-12","open":42.11,"high":42.3,"low":42.11,"close":42.21,"volume":205642,"rsi_14":58.31,"sma_20":43.24,"sma_60":40.52,"sma_120":37.16},{"date":"2025-06-13","open":41.29,"high":41.66,"low":41.19,"close":41.52,"volume":507707,"rsi_14":49.31,"sma_20":43.32,"sma_60":40.59,"sma_120":37.27},{"date":"2025-06-16","open":42.27,"high":42.43,"low":42.17,"close":42.28,"volume":443355,"rsi_14":50.23,"sma_20":43.38,"sma_60":40.68,"sma_120":37.37},{"date":"2025-06-17","open":41.74,"high":41.8,"low":41.15,"close":41.2,"volume":1602863,"rsi_14":45.49,"sma_20":43.37,"sma_60":40.74,"sma_120":37.47},{"date":"2025-06-18","open":41.34,"high":41.71,"low":41.32,"close":41.49,"volume":321851,"rsi_14":46.59,"sma_20":43.33,"sma_60":40.82,"sma_120":37.57},{"date":"2025-06-20","open":41.45,"high":41.62,"low":41.35,"close":41.44,"volume":532244,"rsi_14":43.78,"sma_20":43.31,"sma_60":40.88,"sma_120":37.67},{"date":"2025-06-23","open":41.12,"high":41.8,"low":41.12,"close":41.78,"volume":237715,"rsi_14":40.7,"sma_20":43.29,"sma_60":40.96,"sma_120":37.76},{"date":"2025-06-24","open":42.26,"high":42.53,"low":42.17,"close":42.42,"volume":770389,"rsi_14":54.55,"sma_20":43.31,"sma_60":41.05,"sma_120":37.87},{"date":"2025-06-25","open":41.78,"high":41.83,"low":41.6,"close":41.83,"volume":1931988,"rsi_14":48.74,"sma_20":43.29,"sma_60":41.13,"sma_120":37.97},{"date":"2025-06-26","open":42.04,"high":42.16,"low":41.97,"close":42.06,"volume":433239,"rsi_14":47.32,"sma_20":43.31,"sma_60":41.22,"sma_120":38.07},{"date":"2025-06-27","open":42.42,"high":42.63,"low":42.28,"close":42.45,"volume":302619,"rsi_14":50.83,"sma_20":43.35,"sma_60":41.31,"sma_120":38.18},{"date":"2025-06-30","open":42.39,"high":42.8,"low":42.36,"close":42.74,"volume":232494,"rsi_14":54.77,"sma_20":43.38,"sma_60":41.39,"sma_120":38.29},{"date":"2025-07-01","open":42.9,"high":42.97,"low":42.71,"close":42.96,"volume":213931,"rsi_14":56.5,"sma_20":43.4,"sma_60":41.48,"sma_120":38.39},{"date":"2025-07-02","open":43.0,"high":43.3,"low":42.8,"close":43.3,"volume":335599,"rsi_14":59.18,"sma_20":43.47,"sma_60":41.63,"sma_120":38.5},{"date":"2025-07-03","open":43.35,"high":43.46,"low":43.24,"close":43.35,"volume":751256,"rsi_14":56.01,"sma_20":43.54,"sma_60":41.8,"sma_120":38.61},{"date":"2025-07-07","open":42.94,"high":43.19,"low":42.82,"close":43.01,"volume":350124,"rsi_14":60.04,"sma_20":43.57,"sma_60":41.97,"sma_120":38.72},{"date":"2025-07-08","open":43.15,"high":43.49,"low":43.08,"close":43.39,"volume":229185,"rsi_14":60.71,"sma_20":43.63,"sma_60":42.1,"sma_120":38.83},{"date":"2025-07-09","open":43.79,"high":44.01,"low":43.68,"close":43.96,"volume":284414,"rsi_14":79.34,"sma_20":43.72,"sma_60":42.24,"sma_120":38.95},{"date":"2025-07-10","open":43.42,"high":43.47,"low":43.18,"close":43.21,"volume":780864,"rsi_14":66.67,"sma_20":43.77,"sma_60":42.35,"sma_120":39.05},{"date":"2025-07-11","open":42.98,"high":43.0,"low":42.81,"close":42.87,"volume":1251664,"rsi_14":63.1,"sma_20":43.8,"sma_60":42.45,"sma_120":39.16},{"date":"2025-07-14","open":42.79,"high":43.09,"low":42.77,"close":43.04,"volume":497928,"rsi_14":61.95,"sma_20":43.82,"sma_60":42.55,"sma_120":39.26},{"date":"2025-07-15","open":42.6,"high":42.64,"low":42.18,"close":42.21,"volume":453277,"rsi_14":48.05,"sma_20":43.83,"sma_60":42.62,"sma_120":39.36},{"date":"2025-07-16","open":42.47,"high":42.77,"low":42.33,"close":42.74,"volume":383425,"rsi_14":58.42,"sma_20":43.85,"sma_60":42.7,"sma_120":39.46},{"date":"2025-07-17","open":42.48,"high":42.77,"low":42.48,"close":42.72,"volume":289820,"rsi_14":56.34,"sma_20":43.93,"sma_60":42.78,"sma_120":39.55},{"date":"2025-07-18","open":43.01,"high":43.01,"low":42.57,"close":42.62,"volume":553121,"rsi_14":51.68,"sma_20":43.99,"sma_60":42.85,"sma_120":39.65},{"date":"2025-07-21","open":42.74,"high":43.21,"low":42.72,"close":42.94,"volume":266093,"rsi_14":51.96,"sma_20":44.07,"sma_60":42.92,"sma_120":39.74},{"date":"2025-07-22","open":43.15,"high":43.45,"low":42.96,"close":43.42,"volume":756906,"rsi_14":54.46,"sma_20":44.15,"sma_60":42.99,"sma_120":39.84},{"date":"2025-07-23","open":43.4,"high":44.04,"low":43.27,"close":44.02,"volume":824206,"rsi_14":56.64,"sma_20":44.24,"sma_60":43.06,"sma_120":39.94},{"date":"2025-07-24","open":44.17,"high":44.21,"low":44.0,"close":44.01,"volume":366005,"rsi_14":56.05,"sma_20":44.35,"sma_60":43.13,"sma_120":40.04},{"date":"2025-07-25","open":43.84,"high":44.16,"low":43.74,"close":44.14,"volume":547490,"rsi_14":60.7,"sma_20":44.45,"sma_60":43.2,"sma_120":40.15},{"date":"2025-07-28","open":43.86,"high":43.86,"low":43.32,"close":43.45,"volume":337603,"rsi_14":50.52,"sma_20":44.51,"sma_60":43.27,"sma_120":40.25},{"date":"2025-07-29","open":43.56,"high":43.8,"low":43.48,"close":43.66,"volume":389642,"rsi_14":47.11,"sma_20":44.55,"sma_60":43.35,"sma_120":40.35},{"date":"2025-07-30","open":43.37,"high":43.65,"low":43.2,"close":43.38,"volume":737984,"rsi_14":51.74,"sma_20":44.57,"sma_60":43.41,"sma_120":40.44},{"date":"2025-07-31","open":43.39,"high":43.58,"low":43.3,"close":43.41,"volume":279645,"rsi_14":56.11,"sma_20":44.58,"sma_60":43.47,"sma_120":40.53},{"date":"2025-08-01","open":43.22,"high":43.31,"low":42.9,"close":43.22,"volume":1234330,"rsi_14":51.96,"sma_20":44.57,"sma_60":43.53,"sma_120":40.62},{"date":"2025-08-04","open":43.9,"high":43.98,"low":43.79,"close":43.98,"volume":349227,"rsi_14":70.13,"sma_20":44.62,"sma_60":43.6,"sma_120":40.71},{"date":"2025-08-05","open":43.99,"high":44.22,"low":43.83,"close":44.15,"volume":545681,"rsi_14":67.47,"sma_20":44.66,"sma_60":43.68,"sma_120":40.81},{"date":"2025-08-06","open":44.62,"high":44.91,"low":44.59,"close":44.81,"volume":625544,"rsi_14":72.35,"sma_20":44.71,"sma_60":43.76,"sma_120":40.9},{"date":"2025-08-07","open":45.15,"high":45.31,"low":44.95,"close":45.31,"volume":412385,"rsi_14":76.58,"sma_20":44.81,"sma_60":43.86,"sma_120":41.0},{"date":"2025-08-08","open":45.61,"high":45.79,"low":45.52,"close":45.76,"volume":569157,"rsi_14":77.2,"sma_20":44.96,"sma_60":43.96,"sma_120":41.1},{"date":"2025-08-11","open":45.58,"high":45.78,"low":45.48,"close":45.72,"volume":187975,"rsi_14":74.08,"sma_20":45.1,"sma_60":44.05,"sma_120":41.19},{"date":"2025-08-12","open":45.77,"high":46.05,"low":45.77,"close":46.0,"volume":247228,"rsi_14":72.21,"sma_20":45.3,"sma_60":44.15,"sma_120":41.3},{"date":"2025-08-13","open":46.49,"high":46.65,"low":46.49,"close":46.57,"volume":235678,"rsi_14":75.68,"sma_20":45.49,"sma_60":44.24,"sma_120":41.4},{"date":"2025-08-14","open":46.69,"high":47.06,"low":46.67,"close":47.01,"volume":307247,"rsi_14":77.06,"sma_20":45.71,"sma_60":44.34,"sma_120":41.51},{"date":"2025-08-15","open":47.35,"high":47.47,"low":47.26,"close":47.41,"volume":501960,"rsi_14":89.53,"sma_20":45.96,"sma_60":44.43,"sma_120":41.62},{"date":"2025-08-18","open":47.02,"high":47.18,"low":46.93,"close":47.18,"volume":347755,"rsi_14":84.97,"sma_20":46.18,"sma_60":44.52,"sma_120":41.73},{"date":"2025-08-19","open":47.35,"high":47.4,"low":47.0,"close":47.04,"volume":395764,"rsi_14":87.33,"sma_20":46.37,"sma_60":44.6,"sma_120":41.83},{"date":"2025-08-20","open":47.24,"high":47.32,"low":47.15,"close":47.25,"volume":263606,"rsi_14":87.76,"sma_20":46.53,"sma_60":44.69,"sma_120":41.93},{"date":"2025-08-21","open":47.05,"high":47.17,"low":46.94,"close":47.06,"volume":194178,"rsi_14":87.93,"sma_20":46.69,"sma_60":44.78,"sma_120":42.04},{"date":"2025-08-22","open":47.3,"high":47.94,"low":47.3,"close":47.8,"volume":276042,"rsi_14":87.88,"sma_20":46.88,"sma_60":44.88,"sma_120":42.15},{"date":"2025-08-25","open":47.34,"high":47.44,"low":46.89,"close":46.89,"volume":328235,"rsi_14":73.66,"sma_20":47.05,"sma_60":44.97,"sma_120":42.24},{"date":"2025-08-26","open":46.76,"high":46.89,"low":46.58,"close":46.69,"volume":237840,"rsi_14":67.58,"sma_20":47.21,"sma_60":45.05,"sma_120":42.33},{"date":"2025-08-27","open":46.19,"high":46.27,"low":45.95,"close":46.27,"volume":227353,"rsi_14":59.15,"sma_20":47.36,"sma_60":45.11,"sma_120":42.42},{"date":"2025-08-28","open":46.48,"high":46.71,"low":46.38,"close":46.62,"volume":348955,"rsi_14":58.3,"sma_20":47.52,"sma_60":45.19,"sma_120":42.5},{"date":"2025-08-29","open":46.18,"high":46.4,"low":46.16,"close":46.32,"volume":374643,"rsi_14":55.58,"sma_20":47.68,"sma_60":45.27,"sma_120":42.59},{"date":"2025-09-02","open":45.27,"high":45.67,"low":45.2,"close":45.65,"volume":403748,"rsi_14":46.98,"sma_20":47.77,"sma_60":45.32,"sma_120":42.68},{"date":"2025-09-03","open":45.46,"high":45.75,"low":45.44,"close":45.68,"volume":345165,"rsi_14":41.48,"sma_20":47.85,"sma_60":45.38,"sma_120":42.76},{"date":"2025-09-04","open":46.01,"high":46.12,"low":45.82,"close":46.09,"volume":198667,"rsi_14":41.26,"sma_20":47.91,"sma_60":45.45,"sma_120":42.85},{"date":"2025-09-05","open":46.37,"high":46.49,"low":46.06,"close":46.21,"volume":697158,"rsi_14":37.8,"sma_20":47.96,"sma_60":45.51,"sma_120":42.93},{"date":"2025-09-08","open":46.61,"high":46.73,"low":46.5,"close":46.67,"volume":262877,"rsi_14":45.01,"sma_20":48.01,"sma_60":45.59,"sma_120":43.01},{"date":"2025-09-09","open":46.38,"high":46.74,"low":46.38,"close":46.68,"volume":250499,"rsi_14":46.42,"sma_20":48.06,"sma_60":45.66,"sma_120":43.09},{"date":"2025-09-10","open":47.02,"high":47.26,"low":47.0,"close":47.05,"volume":331188,"rsi_14":48.13,"sma_20":48.11,"sma_60":45.75,"sma_120":43.17},{"date":"2025-09-11","open":47.22,"high":47.57,"low":47.22,"close":47.55,"volume":478928,"rsi_14":54.42,"sma_20":48.16,"sma_60":45.84,"sma_120":43.26},{"date":"2025-09-12","open":47.04,"high":47.57,"low":47.04,"close":47.57,"volume":253387,"rsi_14":47.56,"sma_20":48.19,"sma_60":45.95,"sma_120":43.34},{"date":"2025-09-15","open":47.74,"high":47.86,"low":47.63,"close":47.79,"volume":283731,"rsi_14":61.05,"sma_20":48.21,"sma_60":46.05,"sma_120":43.44},{"date":"2025-09-16","open":47.58,"high":47.64,"low":47.36,"close":47.52,"volume":250597,"rsi_14":60.05,"sma_20":48.23,"sma_60":46.16,"sma_120":43.52},{"date":"2025-09-17","open":47.36,"high":47.75,"low":47.17,"close":47.33,"volume":305589,"rsi_14":63.46,"sma_20":48.24,"sma_60":46.25,"sma_120":43.61},{"date":"2025-09-18","open":46.99,"high":47.3,"low":46.91,"close":47.24,"volume":257828,"rsi_14":58.47,"sma_20":48.24,"sma_60":46.34,"sma_120":43.69},{"date":"2025-09-19","open":47.31,"high":47.54,"low":47.27,"close":47.4,"volume":170188,"rsi_14":65.38,"sma_20":48.26,"sma_60":46.43,"sma_120":43.78},{"date":"2025-09-22","open":46.95,"high":47.03,"low":46.73,"close":47.02,"volume":323203,"rsi_14":71.04,"sma_20":48.22,"sma_60":46.52,"sma_120":43.87},{"date":"2025-09-23","open":47.22,"high":47.37,"low":47.09,"close":47.13,"volume":1401194,"rsi_14":71.8,"sma_20":48.23,"sma_60":46.6,"sma_120":43.95},{"date":"2025-09-24","open":47.11,"high":47.35,"low":47.06,"close":47.15,"volume":337569,"rsi_14":67.99,"sma_20":48.26,"sma_60":46.67,"sma_120":44.03},{"date":"2025-09-25","open":46.92,"high":46.93,"low":46.67,"close":46.84,"volume":298641,"rsi_14":60.06,"sma_20":48.28,"sma_60":46.74,"sma_120":44.11},{"date":"2025-09-26","open":47.3,"high":47.62,"low":47.3,"close":47.61,"volume":338563,"rsi_14":63.66,"sma_20":48.34,"sma_60":46.81,"sma_120":44.22},{"date":"2025-09-29","open":47.66,"high":47.71,"low":47.4,"close":47.49,"volume":155829,"rsi_14":61.48,"sma_20":48.4,"sma_60":46.88,"sma_120":44.34},{"date":"2025-09-30","open":47.73,"high":48.12,"low":47.71,"close":48.05,"volume":366407,"rsi_14":63.38,"sma_20":48.52,"sma_60":46.97,"sma_120":44.47},{"date":"2025-10-01","open":48.1,"high":48.26,"low":47.96,"close":48.19,"volume":3290885,"rsi_14":59.48,"sma_20":48.65,"sma_60":47.05,"sma_120":44.58},{"date":"2025-10-02","open":48.12,"high":48.18,"low":47.7,"close":47.92,"volume":266672,"rsi_14":54.81,"sma_20":48.74,"sma_60":47.12,"sma_120":44.68},{"date":"2025-10-03","open":48.32,"high":48.38,"low":48.06,"close":48.2,"volume":231972,"rsi_14":55.53,"sma_20":48.85,"sma_60":47.21,"sma_120":44.78},{"date":"2025-10-06","open":48.07,"high":48.1,"low":47.78,"close":47.78,"volume":217844,"rsi_14":53.42,"sma_20":48.9,"sma_60":47.29,"sma_120":44.87},{"date":"2025-10-07","open":47.76,"high":47.76,"low":47.43,"close":47.49,"volume":195543,"rsi_14":52.1,"sma_20":48.95,"sma_60":47.37,"sma_120":44.96},{"date":"2025-10-08","open":47.78,"high":48.13,"low":47.71,"close":47.89,"volume":139367,"rsi_14":57.67,"sma_20":48.99,"sma_60":47.47,"sma_120":45.04},{"date":"2025-10-09","open":47.68,"high":47.68,"low":47.15,"close":47.25,"volume":541580,"rsi_14":48.35,"sma_20":48.97,"sma_60":47.54,"sma_120":45.12},{"date":"2025-10-10","open":47.57,"high":47.66,"low":46.87,"close":46.92,"volume":446324,"rsi_14":48.96,"sma_20":48.94,"sma_60":47.61,"sma_120":45.2},{"date":"2025-10-13","open":47.08,"high":47.35,"low":47.04,"close":47.31,"volume":458514,"rsi_14":51.77,"sma_20":48.92,"sma_60":47.7,"sma_120":45.27},{"date":"2025-10-14","open":47.23,"high":47.79,"low":47.17,"close":47.69,"volume":2612613,"rsi_14":55.05,"sma_20":48.92,"sma_60":47.78,"sma_120":45.35},{"date":"2025-10-15","open":47.69,"high":47.74,"low":47.21,"close":47.52,"volume":452280,"rsi_14":56.6,"sma_20":48.93,"sma_60":47.85,"sma_120":45.42},{"date":"2025-10-16","open":47.35,"high":48.38,"low":47.24,"close":47.99,"volume":1266773,"rsi_14":53.91,"sma_20":48.97,"sma_60":47.91,"sma_120":45.49},{"date":"2025-10-17","open":47.96,"high":48.03,"low":47.65,"close":48.03,"volume":320260,"rsi_14":55.6,"sma_20":49.0,"sma_60":47.98,"sma_120":45.56},{"date":"2025-10-20","open":48.38,"high":48.48,"low":48.28,"close":48.46,"volume":936470,"rsi_14":54.39,"sma_20":49.08,"sma_60":48.06,"sma_120":45.63},{"date":"2025-10-21","open":48.19,"high":48.19,"low":47.72,"close":47.77,"volume":223219,"rsi_14":45.98,"sma_20":49.11,"sma_60":48.13,"sma_120":45.7},{"date":"2025-10-22","open":48.03,"high":48.16,"low":47.74,"close":47.9,"volume":542639,"rsi_14":49.81,"sma_20":49.15,"sma_60":48.21,"sma_120":45.78},{"date":"2025-10-23","open":48.13,"high":48.22,"low":48.0,"close":48.12,"volume":266454,"rsi_14":49.22,"sma_20":49.22,"sma_60":48.29,"sma_120":45.85},{"date":"2025-10-24","open":48.04,"high":48.34,"low":47.99,"close":48.25,"volume":489628,"rsi_14":54.96,"sma_20":49.25,"sma_60":48.37,"sma_120":45.92},{"date":"2025-10-27","open":48.56,"high":48.82,"low":48.54,"close":48.76,"volume":691005,"rsi_14":62.92,"sma_20":49.31,"sma_60":48.46,"sma_120":46.0},{"date":"2025-10-28","open":48.86,"high":49.27,"low":48.86,"close":49.12,"volume":438195,"rsi_14":62.62,"sma_20":49.37,"sma_60":48.55,"sma_120":46.08},{"date":"2025-10-29","open":49.29,"high":49.54,"low":48.94,"close":49.17,"volume":237966,"rsi_14":72.4,"sma_20":49.42,"sma_60":48.64,"sma_120":46.16},{"date":"2025-10-30","open":48.54,"high":48.92,"low":48.5,"close":48.81,"volume":293848,"rsi_14":71.91,"sma_20":49.47,"sma_60":48.71,"sma_120":46.24},{"date":"2025-10-31","open":48.71,"high":48.72,"low":48.49,"close":48.71,"volume":238482,"rsi_14":67.31,"sma_20":49.49,"sma_60":48.77,"sma_120":46.31},{"date":"2025-11-03","open":48.71,"high":48.77,"low":48.6,"close":48.67,"volume":675432,"rsi_14":63.25,"sma_20":49.54,"sma_60":48.82,"sma_120":46.39},{"date":"2025-11-04","open":48.23,"high":48.57,"low":48.1,"close":48.28,"volume":1242587,"rsi_14":59.65,"sma_20":49.58,"sma_60":48.86,"sma_120":46.46},{"date":"2025-11-05","open":48.4,"high":48.98,"low":48.4,"close":48.93,"volume":177687,"rsi_14":61.47,"sma_20":49.63,"sma_60":48.91,"sma_120":46.53},{"date":"2025-11-06","open":49.01,"high":49.3,"low":49.01,"close":49.17,"volume":595013,"rsi_14":63.29,"sma_20":49.73,"sma_60":48.96,"sma_120":46.6},{"date":"2025-11-07","open":48.67,"high":49.05,"low":48.57,"close":49.04,"volume":543571,"rsi_14":57.28,"sma_20":49.84,"sma_60":48.99,"sma_120":46.66},{"date":"2025-11-10","open":49.39,"high":49.79,"low":49.33,"close":49.76,"volume":977785,"rsi_14":74.7,"sma_20":49.97,"sma_60":49.03,"sma_120":46.73},{"date":"2025-11-11","open":50.06,"high":50.39,"low":50.06,"close":50.38,"volume":357008,"rsi_14":77.47,"sma_20":50.11,"sma_60":49.09,"sma_120":46.8},{"date":"2025-11-12","open":50.81,"high":51.04,"low":50.81,"close":50.99,"volume":1867508,"rsi_14":79.21,"sma_20":50.28,"sma_60":49.15,"sma_120":46.88},{"date":"2025-11-13","open":51.13,"high":51.24,"low":50.65,"close":50.69,"volume":938763,"rsi_14":74.0,"sma_20":50.42,"sma_60":49.21,"sma_120":46.95},{"date":"2025-11-14","open":49.94,"high":50.23,"low":49.88,"close":50.14,"volume":375565,"rsi_14":63.5,"sma_20":50.53,"sma_60":49.27,"sma_120":47.02},{"date":"2025-11-17","open":49.65,"high":49.75,"low":49.13,"close":49.3,"volume":504943,"rsi_14":51.56,"sma_20":50.58,"sma_60":49.29,"sma_120":47.09},{"date":"2025-11-18","open":48.53,"high":48.69,"low":48.32,"close":48.53,"volume":1493257,"rsi_14":44.92,"sma_20":50.61,"sma_60":49.32,"sma_120":47.14},{"date":"2025-11-19","open":48.61,"high":48.78,"low":48.32,"close":48.45,"volume":613821,"rsi_14":47.02,"sma_20":50.64,"sma_60":49.35,"sma_120":47.2},{"date":"2025-11-20","open":48.97,"high":49.06,"low":47.89,"close":47.93,"volume":975559,"rsi_14":43.98,"sma_20":50.63,"sma_60":49.38,"sma_120":47.24},{"date":"2025-11-21","open":48.07,"high":48.4,"low":47.9,"close":48.28,"volume":549238,"rsi_14":47.13,"sma_20":50.63,"sma_60":49.41,"sma_120":47.3},{"date":"2025-11-24","open":48.45,"high":48.75,"low":48.33,"close":48.48,"volume":283994,"rsi_14":51.55,"sma_20":50.62,"sma_60":49.44,"sma_120":47.35},{"date":"2025-11-25","open":49.12,"high":49.4,"low":49.01,"close":49.36,"volume":239016,"rsi_14":53.14,"sma_20":50.63,"sma_60":49.51,"sma_120":47.41},{"date":"2025-11-26","open":49.6,"high":50.12,"low":49.6,"close":50.08,"volume":531222,"rsi_14":56.27,"sma_20":50.68,"sma_60":49.58,"sma_120":47.48},{"date":"2025-11-28","open":49.9,"high":50.18,"low":49.88,"close":50.15,"volume":694803,"rsi_14":57.66,"sma_20":50.75,"sma_60":49.65,"sma_120":47.55},{"date":"2025-12-01","open":50.1,"high":50.28,"low":50.04,"close":50.06,"volume":511974,"rsi_14":52.28,"sma_20":50.82,"sma_60":49.72,"sma_120":47.62},{"date":"2025-12-02","open":50.51,"high":50.56,"low":50.29,"close":50.5,"volume":384909,"rsi_14":50.91,"sma_20":50.91,"sma_60":49.78,"sma_120":47.69},{"date":"2025-12-03","open":51.14,"high":51.23,"low":50.58,"close":50.88,"volume":1288996,"rsi_14":49.14,"sma_20":51.05,"sma_60":49.86,"sma_120":47.76},{"date":"2025-12-04","open":50.88,"high":51.12,"low":50.84,"close":50.96,"volume":388959,"rsi_14":52.28,"sma_20":51.15,"sma_60":49.92,"sma_120":47.83},{"date":"2025-12-05","open":51.09,"high":51.18,"low":50.7,"close":50.76,"volume":611883,"rsi_14":55.54,"sma_20":51.23,"sma_60":49.98,"sma_120":47.91},{"date":"2025-12-08","open":50.96,"high":51.03,"low":50.68,"close":50.78,"volume":2955842,"rsi_14":65.52,"sma_20":51.32,"sma_60":50.03,"sma_120":47.99},{"date":"2025-12-09","open":50.95,"high":51.1,"low":50.72,"close":50.83,"volume":969721,"rsi_14":78.28,"sma_20":51.38,"sma_60":50.09,"sma_120":48.07},{"date":"2025-12-10","open":51.01,"high":51.59,"low":50.95,"close":51.51,"volume":380548,"rsi_14":82.74,"sma_20":51.44,"sma_60":50.15,"sma_120":48.16},{"date":"2025-12-11","open":51.84,"high":52.02,"low":51.8,"close":51.92,"volume":347487,"rsi_14":93.82,"sma_20":51.48,"sma_60":50.23,"sma_120":48.24},{"date":"2025-12-12","open":52.16,"high":52.23,"low":51.55,"close":51.8,"volume":816853,"rsi_14":90.79,"sma_20":51.54,"sma_60":50.31,"sma_120":48.32},{"date":"2025-12-15","open":52.37,"high":52.53,"low":52.3,"close":52.43,"volume":494901,"rsi_14":91.62,"sma_20":51.66,"sma_60":50.4,"sma_120":48.41},{"date":"2025-12-16","open":52.45,"high":52.48,"low":51.92,"close":52.05,"volume":796018,"rsi_14":69.92,"sma_20":51.76,"sma_60":50.47,"sma_120":48.49},{"date":"2025-12-17","open":52.04,"high":52.26,"low":51.95,"close":51.98,"volume":1279476,"rsi_14":63.6,"sma_20":51.9,"sma_60":50.54,"sma_120":48.57},{"date":"2025-12-18","open":52.41,"high":52.6,"low":52.19,"close":52.38,"volume":1257282,"rsi_14":66.18,"sma_20":52.07,"sma_60":50.62,"sma_120":48.65},{"date":"2025-12-19","open":52.82,"high":52.82,"low":52.6,"close":52.62,"volume":281720,"rsi_14":69.03,"sma_20":52.27,"sma_60":50.71,"sma_120":48.72},{"date":"2025-12-22","open":52.68,"high":52.88,"low":52.63,"close":52.79,"volume":326987,"rsi_14":67.24,"sma_20":52.47,"sma_60":50.78,"sma_120":48.8},{"date":"2025-12-23","open":52.8,"high":53.03,"low":52.78,"close":52.96,"volume":269098,"rsi_14":65.62,"sma_20":52.66,"sma_60":50.87,"sma_120":48.87},{"date":"2025-12-24","open":53.1,"high":53.12,"low":53.0,"close":53.08,"volume":469204,"rsi_14":65.92,"sma_20":52.81,"sma_60":50.94,"sma_120":48.95},{"date":"2025-12-26","open":53.19,"high":53.19,"low":52.92,"close":53.05,"volume":329477,"rsi_14":68.52,"sma_20":52.93,"sma_60":51.01,"sma_120":49.03},{"date":"2025-12-29","open":53.05,"high":53.08,"low":52.84,"close":52.96,"volume":394587,"rsi_14":66.97,"sma_20":53.04,"sma_60":51.08,"sma_120":49.1},{"date":"2025-12-30","open":53.28,"high":53.5,"low":53.24,"close":53.27,"volume":238139,"rsi_14":68.82,"sma_20":53.16,"sma_60":51.16,"sma_120":49.18},{"date":"2025-12-31","open":53.26,"high":53.26,"low":53.01,"close":53.07,"volume":1112476,"rsi_14":60.24,"sma_20":53.26,"sma_60":51.24,"sma_120":49.26},{"date":"2026-01-02","open":53.62,"high":53.9,"low":53.01,"close":53.85,"volume":1029749,"rsi_14":63.5,"sma_20":53.37,"sma_60":51.33,"sma_120":49.35},{"date":"2026-01-05","open":53.74,"high":54.15,"low":53.59,"close":54.14,"volume":706944,"rsi_14":67.45,"sma_20":53.5,"sma_60":51.43,"sma_120":49.45},{"date":"2026-01-06","open":54.36,"high":54.39,"low":53.67,"close":53.7,"volume":884524,"rsi_14":56.0,"sma_20":53.61,"sma_60":51.52,"sma_120":49.53},{"date":"2026-01-07","open":53.79,"high":53.81,"low":53.59,"close":53.62,"volume":402476,"rsi_14":73.04,"sma_20":53.72,"sma_60":51.63,"sma_120":49.62},{"date":"2026-01-08","open":53.7,"high":53.97,"low":53.7,"close":53.94,"volume":345652,"rsi_14":77.03,"sma_20":53.84,"sma_60":51.73,"sma_120":49.71},{"date":"2026-01-09","open":53.6,"high":53.72,"low":53.39,"close":53.65,"volume":1107159,"rsi_14":67.97,"sma_20":53.91,"sma_60":51.82,"sma_120":49.8},{"date":"2026-01-12","open":53.92,"high":54.12,"low":53.87,"close":54.1,"volume":473416,"rsi_14":69.82,"sma_20":53.99,"sma_60":51.92,"sma_120":49.88},{"date":"2026-01-13","open":54.03,"high":54.06,"low":53.79,"close":53.95,"volume":365286,"rsi_14":65.61,"sma_20":54.06,"sma_60":52.01,"sma_120":49.96},{"date":"2026-01-14","open":54.24,"high":54.28,"low":53.98,"close":54.16,"volume":891774,"rsi_14":65.97,"sma_20":54.11,"sma_60":52.1,"sma_120":50.04},{"date":"2026-01-15","open":53.64,"high":53.81,"low":53.39,"close":53.42,"volume":1390202,"rsi_14":53.93,"sma_20":54.18,"sma_60":52.17,"sma_120":50.12},{"date":"2026-01-16","open":53.6,"high":53.81,"low":53.49,"close":53.8,"volume":710986,"rsi_14":57.92,"sma_20":54.27,"sma_60":52.26,"sma_120":50.2},{"date":"2026-01-20","open":53.51,"high":53.51,"low":52.87,"close":52.99,"volume":393992,"rsi_14":50.27,"sma_20":54.3,"sma_60":52.34,"sma_120":50.27},{"date":"2026-01-21","open":53.14,"high":53.85,"low":52.92,"close":53.72,"volume":782737,"rsi_14":53.86,"sma_20":54.36,"sma_60":52.42,"sma_120":50.35},{"date":"2026-01-22","open":53.92,"high":54.22,"low":53.63,"close":54.06,"volume":642425,"rsi_14":58.27,"sma_20":54.42,"sma_60":52.51,"sma_120":50.44},{"date":"2026-01-23","open":53.76,"high":54.3,"low":53.57,"close":54.27,"volume":551300,"rsi_14":53.89,"sma_20":54.49,"sma_60":52.59,"sma_120":50.53},{"date":"2026-01-26","open":54.84,"high":55.15,"low":54.79,"close":55.13,"volume":1530300,"rsi_14":58.2,"sma_20":54.59,"sma_60":52.68,"sma_120":50.62},{"date":"2026-01-27","open":55.68,"high":56.28,"low":55.58,"close":56.11,"volume":343800,"rsi_14":68.42,"sma_20":54.75,"sma_60":52.79,"sma_120":50.71},{"date":"2026-01-28","open":55.17,"high":55.28,"low":54.73,"close":55.01,"volume":1164500,"rsi_14":59.17,"sma_20":54.85,"sma_60":52.88,"sma_120":50.79},{"date":"2026-01-29","open":55.72,"high":55.8,"low":54.78,"close":55.48,"volume":540100,"rsi_14":59.95,"sma_20":54.97,"sma_60":52.98,"sma_120":50.87},{"date":"2026-01-30","open":55.81,"high":55.97,"low":55.23,"close":55.41,"volume":486600,"rsi_14":61.76,"sma_20":55.09,"sma_60":53.09,"sma_120":50.95},{"date":"2026-02-02","open":55.72,"high":56.06,"low":55.68,"close":55.97,"volume":644900,"rsi_14":62.31,"sma_20":55.19,"sma_60":53.2,"sma_120":51.03},{"date":"2026-02-03","open":55.76,"high":56.15,"low":54.87,"close":55.37,"volume":1875300,"rsi_14":58.8,"sma_20":55.26,"sma_60":53.3,"sma_120":51.11},{"date":"2026-02-04","open":56.35,"high":56.37,"low":55.39,"close":55.8,"volume":932900,"rsi_14":59.88,"sma_20":55.36,"sma_60":53.4,"sma_120":51.18},{"date":"2026-02-05","open":54.79,"high":55.11,"low":54.32,"close":54.35,"volume":607100,"rsi_14":55.15,"sma_20":55.4,"sma_60":53.48,"sma_120":51.24},{"date":"2026-02-06","open":55.19,"high":55.61,"low":55.13,"close":55.58,"volume":1050400,"rsi_14":59.06,"sma_20":55.48,"sma_60":53.57,"sma_120":51.3},{"date":"2026-02-09","open":55.97,"high":56.74,"low":55.86,"close":56.61,"volume":681700,"rsi_14":68.0,"sma_20":55.63,"sma_60":53.66,"sma_120":51.37},{"date":"2026-02-10","open":56.6,"high":56.66,"low":56.1,"close":56.22,"volume":316460,"rsi_14":66.23,"sma_20":54.59,"sma_60":52.62,"sma_120":50.54},{"date":"2026-02-11","open":56.25,"high":56.29,"low":55.57,"close":55.98,"volume":371630,"rsi_14":62.42,"sma_20":54.74,"sma_60":52.73,"sma_120":50.64},{"date":"2026-02-12","open":55.91,"high":56.0,"low":55.09,"close":55.28,"volume":447732,"rsi_14":60.33,"sma_20":54.85,"sma_60":52.82,"sma_120":50.73},{"date":"2026-02-13","open":55.02,"high":55.02,"low":54.43,"close":54.74,"volume":1359774,"rsi_14":56.9,"sma_20":54.94,"sma_60":52.91,"sma_120":50.81},{"date":"2026-02-17","open":55.39,"high":55.66,"low":55.19,"close":55.62,"volume":275943,"rsi_14":47.46,"sma_20":56.06,"sma_60":54.08,"sma_120":51.7},{"date":"2026-02-18","open":56.0,"high":56.24,"low":55.78,"close":55.94,"volume":354200,"rsi_14":55.25,"sma_20":56.21,"sma_60":54.19,"sma_120":51.77},{"date":"2026-02-19","open":55.08,"high":55.32,"low":54.87,"close":55.27,"volume":579700,"rsi_14":48.86,"sma_20":56.29,"sma_60":54.31,"sma_120":51.84},{"date":"2026-02-20","open":55.6,"high":56.17,"low":55.55,"close":56.13,"volume":262011,"rsi_14":53.63,"sma_20":56.4,"sma_60":54.43,"sma_120":51.92},{"date":"2026-02-23","open":56.79,"high":56.99,"low":56.09,"close":56.39,"volume":501800,"rsi_14":52.16,"sma_20":56.5,"sma_60":54.55,"sma_120":52.0},{"date":"2026-02-24","open":56.02,"high":56.36,"low":56.01,"close":56.26,"volume":325866,"rsi_14":62.53,"sma_20":55.34,"sma_60":53.25,"sma_120":51.06},{"date":"2026-02-25","open":56.6,"high":57.41,"low":56.6,"close":57.35,"volume":199873,"rsi_14":57.93,"sma_20":56.62,"sma_60":54.77,"sma_120":52.18},{"date":"2026-02-26","open":57.11,"high":57.28,"low":56.79,"close":57.21,"volume":357007,"rsi_14":66.08,"sma_20":55.68,"sma_60":53.51,"sma_120":51.23},{"date":"2026-02-27","open":57.07,"high":57.19,"low":56.31,"close":56.35,"volume":287971,"rsi_14":65.73,"sma_20":55.82,"sma_60":53.62,"sma_120":51.31},{"date":"2026-03-02","open":54.84,"high":55.4,"low":54.72,"close":55.16,"volume":691924,"rsi_14":41.46,"sma_20":56.77,"sma_60":55.04,"sma_120":52.41},{"date":"2026-03-03","open":51.92,"high":52.5,"low":51.42,"close":52.23,"volume":2264372,"rsi_14":31.49,"sma_20":56.58,"sma_60":55.05,"sma_120":52.45},{"date":"2026-03-04","open":53.54,"high":53.92,"low":53.35,"close":53.81,"volume":1094595,"rsi_14":49.81,"sma_20":55.79,"sma_60":53.75,"sma_120":51.45},{"date":"2026-03-05","open":53.19,"high":53.39,"low":52.23,"close":52.71,"volume":974295,"rsi_14":45.05,"sma_20":55.73,"sma_60":53.78,"sma_120":51.49},{"date":"2026-03-06","open":51.61,"high":52.59,"low":51.27,"close":52.37,"volume":647822,"rsi_14":33.72,"sma_20":55.63,"sma_60":53.8,"sma_120":51.53},{"date":"2026-03-09","open":51.37,"high":53.23,"low":51.24,"close":53.0,"volume":800338,"rsi_14":38.76,"sma_20":56.1,"sma_60":55.14,"sma_120":52.61},{"date":"2026-03-10","open":53.44,"high":54.06,"low":53.1,"close":53.16,"volume":410188,"rsi_14":37.99,"sma_20":55.93,"sma_60":55.16,"sma_120":52.66},{"date":"2026-03-11","open":53.02,"high":53.38,"low":52.82,"close":53.23,"volume":327790,"rsi_14":43.24,"sma_20":55.59,"sma_60":53.99,"sma_120":51.67},{"date":"2026-03-12","open":52.38,"high":52.48,"low":51.79,"close":52.15,"volume":1277724,"rsi_14":32.44,"sma_20":55.58,"sma_60":55.16,"sma_120":52.74},{"date":"2026-03-13","open":52.32,"high":52.7,"low":51.61,"close":51.63,"volume":586872,"rsi_14":30.42,"sma_20":55.39,"sma_60":54.09,"sma_120":51.75},{"date":"2026-03-16","open":52.24,"high":52.67,"low":52.17,"close":52.53,"volume":970992,"rsi_14":34.83,"sma_20":55.2,"sma_60":54.15,"sma_120":51.8},{"date":"2026-03-17","open":53.04,"high":53.33,"low":52.75,"close":52.95,"volume":790175,"rsi_14":31.01,"sma_20":55.05,"sma_60":54.2,"sma_120":51.85},{"date":"2026-03-18","open":52.81,"high":53.1,"low":52.31,"close":52.43,"volume":552195,"rsi_14":30.07,"sma_20":54.9,"sma_60":54.23,"sma_120":51.91},{"date":"2026-03-19","open":51.39,"high":52.94,"low":51.29,"close":52.45,"volume":1137234,"rsi_14":32.51,"sma_20":54.79,"sma_60":54.25,"sma_120":51.95},{"date":"2026-03-20","open":52.26,"high":52.36,"low":50.63,"close":50.82,"volume":922299,"rsi_14":31.1,"sma_20":54.54,"sma_60":54.26,"sma_120":51.99},{"date":"2026-03-23","open":52.02,"high":52.97,"low":51.82,"close":52.26,"volume":715496,"rsi_14":50.29,"sma_20":54.35,"sma_60":54.27,"sma_120":52.03},{"date":"2026-03-24","open":51.35,"high":52.22,"low":51.31,"close":51.96,"volume":334160,"rsi_14":40.53,"sma_20":54.13,"sma_60":54.28,"sma_120":52.07},{"date":"2026-03-25","open":52.75,"high":52.99,"low":52.43,"close":52.69,"volume":457542,"rsi_14":49.94,"sma_20":53.89,"sma_60":54.3,"sma_120":52.11},{"date":"2026-03-26","open":51.96,"high":52.28,"low":51.56,"close":51.64,"volume":501194,"rsi_14":46.15,"sma_20":53.61,"sma_60":54.3,"sma_120":52.14},{"date":"2026-03-27","open":51.34,"high":51.84,"low":50.99,"close":51.15,"volume":294576,"rsi_14":40.25,"sma_20":53.34,"sma_60":54.29,"sma_120":52.16},{"date":"2026-03-30","open":51.54,"high":51.88,"low":51.26,"close":51.41,"volume":850092,"rsi_14":40.94,"sma_20":53.15,"sma_60":54.29,"sma_120":52.19},{"date":"2026-03-31","open":52.5,"high":53.51,"low":52.16,"close":53.46,"volume":1047624,"rsi_14":51.08,"sma_20":53.21,"sma_60":54.31,"sma_120":52.23},{"date":"2026-04-01","open":54.04,"high":54.38,"low":53.78,"close":54.08,"volume":636328,"rsi_14":58.56,"sma_20":53.23,"sma_60":54.34,"sma_120":52.29},{"date":"2026-04-02","open":52.86,"high":54.07,"low":52.86,"close":54.0,"volume":547346,"rsi_14":61.19,"sma_20":53.3,"sma_60":54.36,"sma_120":52.34},{"date":"2026-04-06","open":54.09,"high":54.64,"low":54.0,"close":54.43,"volume":932756,"rsi_14":59.45,"sma_20":53.4,"sma_60":54.38,"sma_120":52.39},{"date":"2026-04-07","open":54.06,"high":54.46,"low":53.6,"close":54.42,"volume":803920,"rsi_14":57.61,"sma_20":53.48,"sma_60":54.42,"sma_120":52.45},{"date":"2026-04-08","open":56.62,"high":56.84,"low":56.01,"close":56.46,"volume":294843,"rsi_14":68.02,"sma_20":53.65,"sma_60":54.5,"sma_120":52.52},{"date":"2026-04-09","open":56.04,"high":56.78,"low":55.87,"close":56.53,"volume":266092,"rsi_14":68.15,"sma_20":53.81,"sma_60":54.57,"sma_120":52.6},{"date":"2026-04-10","open":56.79,"high":56.93,"low":56.4,"close":56.54,"volume":692955,"rsi_14":79.79,"sma_20":54.04,"sma_60":54.64,"sma_120":52.67},{"date":"2026-04-13","open":55.68,"high":56.74,"low":55.66,"close":56.72,"volume":170463,"rsi_14":76.71,"sma_20":54.29,"sma_60":54.7,"sma_120":52.74},{"date":"2026-04-14","open":57.09,"high":57.34,"low":56.9,"close":57.21,"volume":1705100,"rsi_14":80.79,"sma_20":54.53,"sma_60":54.77,"sma_120":52.82},{"date":"2026-04-15","open":56.98,"high":57.2,"low":56.71,"close":56.9,"volume":157965,"rsi_14":75.85,"sma_20":54.73,"sma_60":54.84,"sma_120":52.89},{"date":"2026-04-16","open":56.91,"high":57.1,"low":56.23,"close":56.47,"volume":129343,"rsi_14":82.35,"sma_20":54.94,"sma_60":54.9,"sma_120":52.95},{"date":"2026-04-17","open":57.76,"high":58.07,"low":57.43,"close":57.48,"volume":348750,"rsi_14":89.64,"sma_20":55.19,"sma_60":54.97,"sma_120":53.03},{"date":"2026-04-20","open":57.15,"high":57.25,"low":56.69,"close":57.13,"volume":171594,"rsi_14":86.12,"sma_20":55.52,"sma_60":55.04,"sma_120":53.1},{"date":"2026-04-21","open":56.98,"high":57.06,"low":55.79,"close":55.88,"volume":164114,"rsi_14":66.31,"sma_20":55.7,"sma_60":55.09,"sma_120":53.16},{"date":"2026-04-22","open":56.26,"high":56.44,"low":55.64,"close":55.89,"volume":646150,"rsi_14":63.37,"sma_20":55.9,"sma_60":55.12,"sma_120":53.23},{"date":"2026-04-23","open":55.41,"high":55.65,"low":54.41,"close":54.96,"volume":224456,"rsi_14":56.5,"sma_20":56.01,"sma_60":55.14,"sma_120":53.28},{"date":"2026-04-24","open":54.95,"high":55.19,"low":54.8,"close":55.1,"volume":646895,"rsi_14":54.69,"sma_20":56.19,"sma_60":55.16,"sma_120":53.34},{"date":"2026-04-27","open":55.23,"high":55.42,"low":54.95,"close":55.07,"volume":242246,"rsi_14":54.19,"sma_20":56.39,"sma_60":55.18,"sma_120":53.41},{"date":"2026-04-28","open":55.42,"high":55.43,"low":55.15,"close":55.21,"volume":96812,"rsi_14":38.53,"sma_20":56.58,"sma_60":55.21,"sma_120":53.47},{"date":"2026-04-29","open":55.13,"high":55.13,"low":54.41,"close":54.64,"volume":105288,"rsi_14":33.67,"sma_20":56.64,"sma_60":55.22,"sma_120":53.52},{"date":"2026-04-30","open":54.87,"high":55.87,"low":54.87,"close":55.79,"volume":345016,"rsi_14":44.65,"sma_20":56.73,"sma_60":55.25,"sma_120":53.58},{"date":"2026-05-01","open":56.02,"high":56.24,"low":55.69,"close":55.73,"volume":286360,"rsi_14":43.06,"sma_20":56.82,"sma_60":55.28,"sma_120":53.64},{"date":"2026-05-04","open":54.81,"high":54.98,"low":53.79,"close":54.01,"volume":1410345,"rsi_14":30.12,"sma_20":56.79,"sma_60":55.28,"sma_120":53.69},{"date":"2026-05-05","open":54.97,"high":55.39,"low":54.74,"close":55.34,"volume":684462,"rsi_14":41.0,"sma_20":56.84,"sma_60":55.31,"sma_120":53.74},{"date":"2026-05-06","open":56.69,"high":56.83,"low":56.42,"close":56.76,"volume":151163,"rsi_14":51.56,"sma_20":56.86,"sma_60":55.36,"sma_120":53.81},{"date":"2026-05-07","open":56.61,"high":56.93,"low":55.87,"close":55.9,"volume":142349,"rsi_14":42.33,"sma_20":56.83,"sma_60":55.41,"sma_120":53.87},{"date":"2026-05-08","open":56.43,"high":56.57,"low":56.05,"close":56.34,"volume":227769,"rsi_14":45.92,"sma_20":56.81,"sma_60":55.45,"sma_120":53.94},{"date":"2026-05-11","open":56.24,"high":56.35,"low":56.03,"close":56.09,"volume":350811,"rsi_14":51.2,"sma_20":56.78,"sma_60":55.49,"sma_120":54.0},{"date":"2026-05-12","open":55.41,"high":55.64,"low":55.16,"close":55.55,"volume":126287,"rsi_14":48.1,"sma_20":56.7,"sma_60":55.48,"sma_120":54.05},{"date":"2026-05-13","open":55.11,"high":55.58,"low":55.05,"close":55.55,"volume":1975602,"rsi_14":53.12,"sma_20":56.63,"sma_60":55.47,"sma_120":54.1},{"date":"2026-05-14","open":55.72,"high":55.79,"low":55.39,"close":55.39,"volume":142715,"rsi_14":52.03,"sma_20":56.58,"sma_60":55.47,"sma_120":54.15},{"date":"2026-05-15","open":55.0,"high":55.0,"low":54.52,"close":54.76,"volume":214720,"rsi_14":48.3,"sma_20":56.44,"sma_60":55.47,"sma_120":54.19},{"date":"2026-05-18","open":55.21,"high":55.7,"low":55.17,"close":55.59,"volume":206345,"rsi_14":51.98,"sma_20":56.36,"sma_60":55.47,"sma_120":54.24},{"date":"2026-05-19","open":55.22,"high":55.38,"low":54.85,"close":54.94,"volume":529734,"rsi_14":51.94,"sma_20":56.31,"sma_60":55.45,"sma_120":54.29},{"date":"2026-05-20","open":55.07,"high":56.39,"low":55.07,"close":56.25,"volume":155036,"rsi_14":52.23,"sma_20":56.33,"sma_60":55.45,"sma_120":54.35},{"date":"2026-05-21","open":55.86,"high":56.6,"low":55.69,"close":56.49,"volume":157791,"rsi_14":53.66,"sma_20":56.41,"sma_60":55.44,"sma_120":54.41},{"date":"2026-05-22","open":56.15,"high":56.22,"low":55.62,"close":55.63,"volume":82467,"rsi_14":58.73,"sma_20":56.43,"sma_60":55.41,"sma_120":54.46},{"date":"2026-05-26","open":57.04,"high":57.28,"low":56.68,"close":56.89,"volume":130868,"rsi_14":58.19,"sma_20":56.52,"sma_60":55.42,"sma_120":55.19},{"date":"2026-05-27","open":57.05,"high":57.28,"low":56.72,"close":56.9,"volume":130392,"rsi_14":51.16,"sma_20":56.61,"sma_60":55.45,"sma_120":54.57},{"date":"2026-05-28","open":56.46,"high":57.07,"low":56.46,"close":56.87,"volume":741644,"rsi_14":56.35,"sma_20":56.72,"sma_60":55.53,"sma_120":54.62},{"date":"2026-05-29","open":56.97,"high":57.47,"low":56.83,"close":57.01,"volume":328996,"rsi_14":54.84,"sma_20":56.79,"sma_60":55.58,"sma_120":54.67},{"date":"2026-06-01","open":55.97,"high":56.68,"low":55.92,"close":56.57,"volume":561821,"rsi_14":53.4,"sma_20":56.83,"sma_60":55.65,"sma_120":55.38},{"date":"2026-06-02","open":56.54,"high":56.76,"low":56.37,"close":56.58,"volume":1016565,"rsi_14":57.46,"sma_20":56.96,"sma_60":55.72,"sma_120":54.76},{"date":"2026-06-03","open":56.36,"high":56.52,"low":55.98,"close":55.98,"volume":263858,"rsi_14":53.24,"sma_20":56.99,"sma_60":55.77,"sma_120":54.81},{"date":"2026-06-04","open":56.57,"high":56.74,"low":56.34,"close":56.6,"volume":305897,"rsi_14":57.77,"sma_20":56.98,"sma_60":55.83,"sma_120":54.87},{"date":"2026-06-05","open":56.75,"high":56.86,"low":55.67,"close":55.9,"volume":381726,"rsi_14":57.42,"sma_20":56.98,"sma_60":55.87,"sma_120":54.93},{"date":"2026-06-08","open":56.36,"high":56.38,"low":55.72,"close":55.78,"volume":196855,"rsi_14":51.34,"sma_20":56.96,"sma_60":55.93,"sma_120":54.99},{"date":"2026-06-09","open":56.53,"high":56.77,"low":55.28,"close":55.94,"volume":168516,"rsi_14":58.08,"sma_20":56.95,"sma_60":56.01,"sma_120":55.05},{"date":"2026-06-10","open":55.85,"high":56.1,"low":55.34,"close":55.37,"volume":140103,"rsi_14":42.49,"sma_20":56.94,"sma_60":56.06,"sma_120":55.1},{"date":"2026-06-11","open":55.82,"high":57.46,"low":55.81,"close":57.42,"volume":211725,"rsi_14":56.05,"sma_20":57.03,"sma_60":56.13,"sma_120":55.17},{"date":"2026-06-12","open":57.4,"high":57.87,"low":57.11,"close":57.78,"volume":191678,"rsi_14":65.03,"sma_20":57.15,"sma_60":56.22,"sma_120":55.22},{"date":"2026-06-15","open":58.81,"high":58.81,"low":58.25,"close":58.3,"volume":173022,"rsi_14":54.21,"sma_20":57.29,"sma_60":56.31,"sma_120":55.28},{"date":"2026-06-16","open":58.71,"high":59.1,"low":58.58,"close":58.86,"volume":234297,"rsi_14":57.79,"sma_20":57.41,"sma_60":56.43,"sma_120":55.34},{"date":"2026-06-17","open":59.52,"high":59.88,"low":58.69,"close":58.85,"volume":412508,"rsi_14":57.39,"sma_20":57.56,"sma_60":56.52,"sma_120":55.4},{"date":"2026-06-18","open":59.12,"high":59.23,"low":58.91,"close":59.01,"volume":252417,"rsi_14":58.08,"sma_20":57.65,"sma_60":56.63,"sma_120":55.45},{"date":"2026-06-22","open":59.25,"high":59.65,"low":59.25,"close":59.46,"volume":119420,"rsi_14":64.25,"sma_20":57.75,"sma_60":56.72,"sma_120":55.51},{"date":"2026-06-23","open":58.89,"high":59.23,"low":58.85,"close":59.03,"volume":144706,"rsi_14":60.63,"sma_20":57.88,"sma_60":56.83,"sma_120":55.57},{"date":"2026-06-24","open":58.36,"high":58.56,"low":58.13,"close":58.36,"volume":126198,"rsi_14":60.05,"sma_20":57.91,"sma_60":56.94,"sma_120":55.62},{"date":"2026-06-25","open":58.62,"high":59.06,"low":58.6,"close":58.8,"volume":107460,"rsi_14":59.14,"sma_20":57.96,"sma_60":57.05,"sma_120":55.67},{"date":"2026-06-26","open":58.83,"high":59.02,"low":58.57,"close":58.68,"volume":79422,"rsi_14":64.19,"sma_20":58.01,"sma_60":57.12,"sma_120":55.72},{"date":"2026-06-29","open":59.03,"high":59.26,"low":58.81,"close":59.23,"volume":349303,"rsi_14":68.36,"sma_20":58.07,"sma_60":57.2,"sma_120":55.77},{"date":"2026-06-30","open":59.12,"high":59.41,"low":58.88,"close":59.39,"volume":185514,"rsi_14":68.34,"sma_20":58.17,"sma_60":57.27,"sma_120":55.82},{"date":"2026-07-01","open":58.62,"high":59.04,"low":58.62,"close":58.97,"volume":477420,"rsi_14":69.64,"sma_20":58.24,"sma_60":57.33,"sma_120":55.86},{"date":"2026-07-02","open":60.04,"high":60.44,"low":59.44,"close":59.66,"volume":2321901,"rsi_14":62.11,"sma_20":58.38,"sma_60":57.4,"sma_120":55.91},{"date":"2026-07-06","open":59.98,"high":60.33,"low":59.92,"close":60.28,"volume":236644,"rsi_14":63.91,"sma_20":58.52,"sma_60":57.45,"sma_120":55.98},{"date":"2026-07-07","open":60.33,"high":60.49,"low":59.66,"close":59.82,"volume":162459,"rsi_14":63.46,"sma_20":58.67,"sma_60":57.49,"sma_120":56.03},{"date":"2026-07-08","open":58.7,"high":59.0,"low":58.12,"close":58.8,"volume":342179,"rsi_14":50.0,"sma_20":58.78,"sma_60":57.52,"sma_120":56.08},{"date":"2026-07-09","open":58.97,"high":59.41,"low":58.97,"close":59.17,"volume":664624,"rsi_14":52.51,"sma_20":58.9,"sma_60":57.54,"sma_120":56.12},{"date":"2026-07-10","open":59.22,"high":59.69,"low":59.03,"close":59.45,"volume":108746,"rsi_14":54.72,"sma_20":59.07,"sma_60":57.57,"sma_120":56.17},{"date":"2026-07-13","open":59.47,"high":59.58,"low":58.84,"close":58.94,"volume":263127,"rsi_14":46.04,"sma_20":59.09,"sma_60":57.58,"sma_120":56.21},{"date":"2026-07-14","open":59.28,"high":59.77,"low":59.23,"close":59.25,"volume":697593,"rsi_14":51.88,"sma_20":59.12,"sma_60":57.62,"sma_120":56.26},{"date":"2026-07-15","open":59.25,"high":59.6,"low":59.06,"close":59.6,"volume":123918,"rsi_14":59.26,"sma_20":59.18,"sma_60":57.63,"sma_120":56.3},{"date":"2026-07-16","open":59.1,"high":59.46,"low":59.0,"close":59.28,"volume":143432,"rsi_14":53.37,"sma_20":59.2,"sma_60":57.65,"sma_120":56.35},{"date":"2026-07-17","open":58.97,"high":59.25,"low":58.85,"close":59.16,"volume":658179,"rsi_14":54.06,"sma_20":59.22,"sma_60":57.7,"sma_120":56.39},{"date":"2026-07-20","open":59.01,"high":59.08,"low":58.59,"close":58.67,"volume":94927,"rsi_14":45.28,"sma_20":59.2,"sma_60":57.73,"sma_120":56.42},{"date":"2026-07-21","open":59.13,"high":59.55,"low":59.04,"close":59.46,"volume":410388,"rsi_14":50.63,"sma_20":59.2,"sma_60":57.79,"sma_120":56.46},{"date":"2026-07-22","open":60.22,"high":60.4,"low":60.05,"close":60.13,"volume":162736,"rsi_14":58.23,"sma_20":59.25,"sma_60":57.86,"sma_120":56.51},{"date":"2026-07-23","open":59.01,"high":59.21,"low":58.74,"close":59.02,"volume":209145,"rsi_14":45.63,"sma_20":59.29,"sma_60":57.91,"sma_120":56.55},{"date":"2026-07-24","open":59.49,"high":60.07,"low":59.45,"close":59.71,"volume":569679,"rsi_14":46.19,"sma_20":59.33,"sma_60":57.97,"sma_120":56.59},{"date":"2026-07-27","open":60.72,"high":60.87,"low":60.36,"close":60.69,"volume":373017,"rsi_14":55.43,"sma_20":59.43,"sma_60":58.05,"sma_120":56.64},{"date":"2026-07-28","open":60.28,"high":60.64,"low":60.16,"close":60.47,"volume":200025,"rsi_14":61.75,"sma_20":59.5,"sma_60":58.12,"sma_120":56.68},{"date":"2026-07-29","open":59.81,"high":60.12,"low":59.17,"close":59.4,"volume":105916,"rsi_14":51.85,"sma_20":59.5,"sma_60":58.17,"sma_120":56.72},{"date":"2026-07-30","open":60.82,"high":61.58,"low":60.49,"close":61.44,"volume":218615,"rsi_14":60.53,"sma_20":59.62,"sma_60":58.28,"sma_120":56.78},{"date":"2026-07-31","open":61.36,"high":61.63,"low":60.81,"close":61.48,"volume":291726,"rsi_14":63.82,"sma_20":59.71,"sma_60":58.36,"sma_120":56.84},{"date":"2026-08-03","open":61.62,"high":61.98,"low":61.15,"close":61.96,"volume":914100,"rsi_14":64.42,"sma_20":59.79,"sma_60":58.43,"sma_120":56.95},{"date":"2026-08-04","open":62.0,"high":62.26,"low":61.8,"close":62.0,"volume":740201,"rsi_14":62.46,"sma_20":59.9,"sma_60":58.52,"sma_120":56.99},{"date":"2026-08-05","open":62.56,"high":62.56,"low":61.94,"close":62.18,"volume":207128,"rsi_14":66.48,"sma_20":60.08,"sma_60":58.6,"sma_120":57.04},{"date":"2026-08-06","open":62.92,"high":63.02,"low":62.28,"close":62.3,"volume":136422},{"date":"2026-08-07","open":62.81,"high":62.86,"low":62.49,"close":62.66,"volume":149149,"rsi_14":72.7,"sma_20":60.39,"sma_60":58.8,"sma_120":57.15},{"date":"2026-08-10","open":62.61,"high":62.74,"low":62.41,"close":62.41,"volume":822320,"rsi_14":67.88,"sma_20":60.56,"sma_60":58.89,"sma_120":57.2},{"date":"2026-08-11","open":62.85,"high":63.08,"low":62.59,"close":62.63,"volume":88216,"rsi_14":66.03,"sma_20":60.73,"sma_60":59.0,"sma_120":57.25},{"date":"2026-08-12","open":63.05,"high":63.08,"low":62.6,"close":62.8,"volume":381466,"rsi_14":77.55,"sma_20":60.89,"sma_60":59.12,"sma_120":57.3},{"date":"2026-08-13","open":63.05,"high":63.05,"low":62.59,"close":62.67,"volume":103773},{"date":"2026-08-14","open":62.87,"high":63.05,"low":62.67,"close":62.85,"volume":126318,"rsi_14":69.64,"sma_20":61.25,"sma_60":59.34,"sma_120":57.4},{"date":"2026-08-17","open":62.73,"high":62.87,"low":62.33,"close":62.4,"volume":172721},{"date":"2026-08-18","open":62.42,"high":62.62,"low":62.04,"close":62.08,"volume":401645,"rsi_14":78.4,"sma_20":61.57,"sma_60":59.51,"sma_120":57.47},{"date":"2026-08-19","open":62.5,"high":62.5,"low":62.16,"close":62.36,"volume":549570,"rsi_14":64.17,"sma_20":61.67,"sma_60":59.6,"sma_120":57.51},{"date":"2026-08-20","open":62.49,"high":62.64,"low":62.19,"close":62.27,"volume":256324,"rsi_14":62.08,"sma_20":61.84,"sma_60":59.68,"sma_120":57.55},{"date":"2026-08-21","open":62.8,"high":63.04,"low":62.72,"close":62.92,"volume":369284,"rsi_14":63.95,"sma_20":62.0,"sma_60":59.76,"sma_120":57.61},{"date":"2026-08-24","open":62.88,"high":63.27,"low":62.79,"close":63.23,"volume":191401,"rsi_14":66.49,"sma_20":62.12,"sma_60":59.86,"sma_120":57.69},{"date":"2026-08-25","open":63.21,"high":63.24,"low":62.79,"close":63.15,"volume":382181,"rsi_14":63.0,"sma_20":62.26,"sma_60":59.94,"sma_120":57.76},{"date":"2026-08-26","open":63.44,"high":63.44,"low":62.8,"close":62.88,"volume":148753},{"date":"2026-08-27","open":62.69,"high":62.69,"low":62.24,"close":62.41,"volume":509809,"rsi_14":46.77,"sma_20":62.48,"sma_60":60.12,"sma_120":57.92},{"date":"2026-08-28","open":62.78,"high":62.88,"low":62.27,"close":62.35,"volume":451762,"rsi_14":49.18,"sma_20":62.53,"sma_60":60.21,"sma_120":57.99},{"date":"2026-08-31","open":62.65,"high":62.77,"low":62.28,"close":62.4,"volume":129592,"rsi_14":46.72,"sma_20":62.55,"sma_60":60.29,"sma_120":58.06},{"date":"2026-09-01","open":62.07,"high":62.25,"low":61.51,"close":61.56,"volume":570929,"rsi_14":35.17,"sma_20":62.53,"sma_60":60.37,"sma_120":58.12},{"date":"2026-09-02","open":62.11,"high":62.23,"low":61.68,"close":61.93,"volume":1166129},{"date":"2026-09-03","open":62.37,"high":62.7,"low":62.29,"close":62.59,"volume":226055,"rsi_14":47.02,"sma_20":62.53,"sma_60":60.55,"sma_120":58.28},{"date":"2026-09-04","open":62.47,"high":62.84,"low":62.47,"close":62.75,"volume":137146,"rsi_14":53.8,"sma_20":62.53,"sma_60":60.66,"sma_120":58.36},{"date":"2026-09-08","open":62.37,"high":62.62,"low":62.13,"close":62.22,"volume":156611},{"date":"2026-09-09","open":61.7,"high":61.79,"low":61.49,"close":61.59,"volume":532051,"rsi_14":42.55,"sma_20":62.47,"sma_60":60.77,"sma_120":58.5},{"date":"2026-09-10","open":61.59,"high":61.98,"low":61.37,"close":61.42,"volume":216897},{"date":"2026-09-11","open":62.22,"high":62.39,"low":62.01,"close":62.14,"volume":133709,"rsi_14":42.67,"sma_20":62.38,"sma_60":60.88,"sma_120":58.65},{"date":"2026-09-14","open":61.09,"high":61.34,"low":60.72,"close":60.99,"volume":932040,"rsi_14":31.82,"sma_20":62.28,"sma_60":60.92,"sma_120":58.72},{"date":"2026-09-15","open":61.06,"high":61.32,"low":60.86,"close":61.1,"volume":257349,"rsi_14":33.44,"sma_20":62.22,"sma_60":60.95,"sma_120":58.79},{"date":"2026-09-16","open":61.1,"high":61.46,"low":60.43,"close":60.83,"volume":137345,"rsi_14":33.39,"sma_20":62.15,"sma_60":60.97,"sma_120":58.85},{"date":"2026-09-17","open":61.5,"high":61.88,"low":61.36,"close":61.64,"volume":700389,"rsi_14":43.93,"sma_20":62.12,"sma_60":61.02,"sma_120":58.93},{"date":"2026-09-18","open":60.8,"high":60.8,"low":60.37,"close":60.58,"volume":140601,"rsi_14":38.25,"sma_20":62.03,"sma_60":61.05,"sma_120":59.0},{"date":"2026-09-21","open":61.1,"high":61.46,"low":61.1,"close":61.42,"volume":144934},{"date":"2026-09-22","open":61.86,"high":61.86,"low":61.16,"close":61.55,"volume":1534487,"rsi_14":49.8,"sma_20":61.87,"sma_60":61.14,"sma_120":59.13},{"date":"2026-09-23","open":60.94,"high":61.06,"low":60.15,"close":60.35,"volume":245130,"rsi_14":40.74,"sma_20":61.74,"sma_60":61.16,"sma_120":59.18},{"date":"2026-09-24","open":60.6,"high":60.93,"low":60.29,"close":60.78,"volume":174583,"rsi_14":38.53,"sma_20":61.63,"sma_60":61.19,"sma_120":59.23},{"date":"2026-09-25","open":60.93,"high":61.27,"low":60.7,"close":61.2,"volume":227356,"rsi_14":40.85,"sma_20":61.57,"sma_60":61.22,"sma_120":59.28},{"date":"2026-09-28","open":60.57,"high":60.84,"low":60.25,"close":60.64,"volume":288794,"rsi_14":40.56,"sma_20":61.48,"sma_60":61.24,"sma_120":59.32},{"date":"2026-09-29","open":60.23,"high":60.23,"low":59.54,"close":60.05,"volume":224798,"rsi_14":40.95,"sma_20":61.37,"sma_60":61.24,"sma_120":59.35},{"date":"2026-09-30","open":59.72,"high":59.88,"low":59.18,"close":59.2,"volume":303225},{"date":"2026-10-01","open":58.81,"high":58.81,"low":57.57,"close":57.86,"volume":590051,"rsi_14":28.1,"sma_20":61.05,"sma_60":61.21,"sma_120":59.36},{"date":"2026-10-02","open":57.62,"high":58.35,"low":57.62,"close":58.31,"volume":494823,"rsi_14":35.21,"sma_20":60.83,"sma_60":61.2,"sma_120":59.37},{"date":"2026-10-05","open":58.13,"high":58.65,"low":58.05,"close":58.57,"volume":1870992},{"date":"2026-10-06","open":58.8,"high":59.14,"low":58.74,"close":58.84,"volume":395934,"rsi_14":38.96,"sma_20":60.45,"sma_60":61.18,"sma_120":59.38},{"date":"2026-10-07","open":57.73,"high":57.95,"low":57.23,"close":57.82,"volume":297849,"rsi_14":29.76,"sma_20":60.26,"sma_60":61.16,"sma_120":59.39},{"date":"2026-10-08","open":57.61,"high":57.94,"low":57.24,"close":57.9,"volume":845750,"rsi_14":33.89,"sma_20":60.09,"sma_60":61.13,"sma_120":59.38},{"date":"2026-10-09","open":58.0,"high":58.01,"low":57.59,"close":57.9,"volume":6448250,"rsi_14":26.84,"sma_20":59.88,"sma_60":61.1,"sma_120":59.38},{"date":"2026-10-12","open":57.76,"high":58.25,"low":57.76,"close":58.04,"volume":143332,"rsi_14":27.32,"sma_20":59.73,"sma_60":61.09,"sma_120":59.39},{"date":"2026-10-13","open":58.32,"high":58.53,"low":58.0,"close":58.34,"volume":302489,"rsi_14":34.53,"sma_20":59.59,"sma_60":61.08,"sma_120":59.4},{"date":"2026-10-14","open":57.9,"high":58.05,"low":57.53,"close":57.9,"volume":523005,"rsi_14":28.61,"sma_20":59.45,"sma_60":61.05,"sma_120":59.42},{"date":"2026-10-15","open":58.0,"high":58.37,"low":57.89,"close":58.36,"volume":175155,"rsi_14":28.89,"sma_20":59.28,"sma_60":61.02,"sma_120":59.44},{"date":"2026-10-16","open":58.8,"high":58.98,"low":58.15,"close":58.27,"volume":267237,"rsi_14":31.11,"sma_20":59.16,"sma_60":61.01,"sma_120":59.46},{"date":"2026-10-19","open":57.53,"high":57.76,"low":57.28,"close":57.33,"volume":174017,"rsi_14":29.56,"sma_20":58.96,"sma_60":60.97,"sma_120":59.47},{"date":"2026-10-20","open":57.56,"high":58.38,"low":57.56,"close":58.06,"volume":441141,"rsi_14":41.53,"sma_20":58.79,"sma_60":60.93,"sma_120":59.49},{"date":"2026-10-21","open":58.71,"high":58.71,"low":58.1,"close":58.41,"volume":246940,"rsi_14":55.3,"sma_20":58.69,"sma_60":60.9,"sma_120":59.51},{"date":"2026-10-22","open":57.65,"high":57.75,"low":57.2,"close":57.49,"volume":210037,"rsi_14":43.17,"sma_20":58.52,"sma_60":60.86,"sma_120":59.51},{"date":"2026-10-23","open":57.49,"high":57.52,"low":57.49,"close":57.52,"volume":0,"rsi_14":43.17,"sma_20":58.52,"sma_60":60.86,"sma_120":59.51}],"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 Spain ETF","phase":"above-fold","symbol_resolved":true}