{"status":"ok","report":{"price_analysis":{"current":104.9,"change_1d":0.9,"change_7d":-2.2,"change_30d":-2.1,"high_30d":118.47,"low_30d":103.59,"position_in_range":9.0,"support":105.08,"resistance":116.98},"summary":"iShares MSCI Taiwan ETF(EWT)은(는) Greater China Region를 추종하는 ETF입니다, 순자산 $10.75B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.43)가 시그널선(-0.23)을 하회합니다(데드크로스). SMA20 112, SMA60 109 — 혼조세입니다. 볼린저밴드 104~120 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":20.671892497200446,"macd":-1.4297740616172092,"macd_signal":-0.23138591548830834,"sma_20":111.81675,"sma_60":108.86558333333332,"bb_upper":120.04607699253104,"bb_lower":103.58742300746896,"atr_14":2.4910714285714257},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.7,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.8743,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.87,"summary":"배당수익률 2.87%","metrics":[{"name":"배당수익률","value":2.87,"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":"2026-10-24T00:17:12.349248+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Greater China Region","issuer":"iShares","category":"Greater China Region","expense_ratio":0.59,"aum":10750864400.0,"aum_display":"$10.75B","dividend_yield":0.97,"tracking_error":null,"holdings":[{"ticker":"2330.TW","name":"Taiwan Semiconductor Manufacturing Co Ltd","weight":21.1},{"ticker":"2454.TW","name":"MediaTek Inc","weight":7.01},{"ticker":"2308.TW","name":"Delta Electronics Inc","weight":5.58},{"ticker":"2317.TW","name":"Hon Hai Precision Industry Co Ltd","weight":4.08},{"ticker":"3711.TW","name":"ASE Technology Holding Co Ltd","weight":2.89},{"ticker":"3037.TW","name":"Unimicron Technology Corp","weight":2.46},{"ticker":"2383.TW","name":"Elite Material Co Ltd","weight":2.37},{"ticker":"2303.TW","name":"United Microelectronics Corp","weight":2.29},{"ticker":"2327.TW","name":"Yageo Corp","weight":2.15},{"ticker":"2345.TW","name":"Accton Technology Corp","weight":2.05}],"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":104.9,"change_pct":0.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.84},{"date":"2016-10-25","close":15.91},{"date":"2016-10-26","close":15.83},{"date":"2016-10-27","close":15.62},{"date":"2016-10-28","close":15.65},{"date":"2016-10-31","close":15.76},{"date":"2016-11-01","close":15.59},{"date":"2016-11-02","close":15.44},{"date":"2016-11-03","close":15.4},{"date":"2016-11-04","close":15.31},{"date":"2016-11-07","close":31.65},{"date":"2016-11-08","close":31.74},{"date":"2016-11-09","close":30.65},{"date":"2016-11-10","close":29.97},{"date":"2016-11-11","close":29.75},{"date":"2016-11-14","close":29.46},{"date":"2016-11-15","close":30.06},{"date":"2016-11-16","close":29.87},{"date":"2016-11-17","close":30.04},{"date":"2016-11-18","close":29.94},{"date":"2016-11-21","close":30.26},{"date":"2016-11-22","close":30.76},{"date":"2016-11-23","close":30.5},{"date":"2016-11-25","close":30.7},{"date":"2016-11-28","close":30.77},{"date":"2016-11-29","close":30.83},{"date":"2016-11-30","close":30.74},{"date":"2016-12-01","close":30.41},{"date":"2016-12-02","close":30.5},{"date":"2016-12-05","close":30.57},{"date":"2016-12-06","close":30.9},{"date":"2016-12-07","close":31.26},{"date":"2016-12-08","close":31.53},{"date":"2016-12-09","close":31.36},{"date":"2016-12-12","close":31.19},{"date":"2016-12-13","close":31.49},{"date":"2016-12-14","close":30.65},{"date":"2016-12-15","close":31.02},{"date":"2016-12-16","close":30.63},{"date":"2016-12-19","close":30.36},{"date":"2016-12-20","close":30.39},{"date":"2016-12-21","close":29.54},{"date":"2016-12-22","close":29.06},{"date":"2016-12-23","close":29.16},{"date":"2016-12-27","close":29.23},{"date":"2016-12-28","close":29.26},{"date":"2016-12-29","close":29.56},{"date":"2016-12-30","close":29.37},{"date":"2017-01-03","close":29.74},{"date":"2017-01-04","close":29.8},{"date":"2017-01-05","close":30.35},{"date":"2017-01-06","close":30.27},{"date":"2017-01-09","close":30.28},{"date":"2017-01-10","close":30.42},{"date":"2017-01-11","close":30.59},{"date":"2017-01-12","close":30.8},{"date":"2017-01-13","close":30.79},{"date":"2017-01-17","close":30.71},{"date":"2017-01-18","close":30.37},{"date":"2017-01-19","close":30.32},{"date":"2017-01-20","close":30.64},{"date":"2017-01-23","close":31.06},{"date":"2017-01-24","close":31.3},{"date":"2017-01-25","close":31.62},{"date":"2017-01-26","close":31.55},{"date":"2017-01-27","close":31.56},{"date":"2017-01-30","close":31.44},{"date":"2017-01-31","close":31.52},{"date":"2017-02-01","close":31.54},{"date":"2017-02-02","close":31.36},{"date":"2017-02-03","close":31.69},{"date":"2017-02-06","close":31.69},{"date":"2017-02-07","close":31.58},{"date":"2017-02-08","close":31.62},{"date":"2017-02-09","close":31.78},{"date":"2017-02-10","close":32.28},{"date":"2017-02-13","close":32.49},{"date":"2017-02-14","close":32.6},{"date":"2017-02-15","close":33.04},{"date":"2017-02-16","close":32.77},{"date":"2017-02-17","close":32.62},{"date":"2017-02-21","close":32.76},{"date":"2017-02-22","close":32.75},{"date":"2017-02-23","close":32.68},{"date":"2017-02-24","close":32.59},{"date":"2017-02-27","close":32.5},{"date":"2017-02-28","close":32.39},{"date":"2017-03-01","close":32.56},{"date":"2017-03-02","close":31.95},{"date":"2017-03-03","close":32.01},{"date":"2017-03-06","close":32.07},{"date":"2017-03-07","close":32.26},{"date":"2017-03-08","close":32.17},{"date":"2017-03-09","close":31.78},{"date":"2017-03-10","close":32.02},{"date":"2017-03-13","close":32.31},{"date":"2017-03-14","close":32.22},{"date":"2017-03-15","close":33.15},{"date":"2017-03-16","close":33.3},{"date":"2017-03-17","close":33.29},{"date":"2017-03-20","close":33.74},{"date":"2017-03-21","close":33.45},{"date":"2017-03-22","close":33.66},{"date":"2017-03-23","close":33.54},{"date":"2017-03-24","close":33.67},{"date":"2017-03-27","close":33.84},{"date":"2017-03-28","close":33.84},{"date":"2017-03-29","close":33.68},{"date":"2017-03-30","close":33.49},{"date":"2017-03-31","close":33.23},{"date":"2017-04-03","close":33.49},{"date":"2017-04-04","close":33.36},{"date":"2017-04-05","close":33.6},{"date":"2017-04-06","close":33.41},{"date":"2017-04-07","close":33.24},{"date":"2017-04-10","close":33.12},{"date":"2017-04-11","close":33.03},{"date":"2017-04-12","close":33.27},{"date":"2017-04-13","close":33.18},{"date":"2017-04-17","close":33.22},{"date":"2017-04-18","close":32.86},{"date":"2017-04-19","close":32.52},{"date":"2017-04-20","close":32.77},{"date":"2017-04-21","close":32.96},{"date":"2017-04-24","close":33.37},{"date":"2017-04-25","close":33.74},{"date":"2017-04-26","close":33.73},{"date":"2017-04-27","close":33.57},{"date":"2017-04-28","close":33.76},{"date":"2017-05-01","close":33.88},{"date":"2017-05-02","close":34.36},{"date":"2017-05-03","close":34.29},{"date":"2017-05-04","close":34.11},{"date":"2017-05-05","close":34.2},{"date":"2017-05-08","close":34.07},{"date":"2017-05-09","close":34.3},{"date":"2017-05-10","close":34.33},{"date":"2017-05-11","close":34.43},{"date":"2017-05-12","close":34.44},{"date":"2017-05-15","close":34.71},{"date":"2017-05-16","close":34.55},{"date":"2017-05-17","close":34.03},{"date":"2017-05-18","close":34.09},{"date":"2017-05-19","close":34.52},{"date":"2017-05-22","close":34.57},{"date":"2017-05-23","close":34.47},{"date":"2017-05-24","close":34.63},{"date":"2017-05-25","close":34.83},{"date":"2017-05-26","close":34.71},{"date":"2017-05-30","close":34.7},{"date":"2017-05-31","close":34.38},{"date":"2017-06-01","close":34.74},{"date":"2017-06-02","close":34.95},{"date":"2017-06-05","close":35.16},{"date":"2017-06-06","close":35.12},{"date":"2017-06-07","close":35.08},{"date":"2017-06-08","close":35.24},{"date":"2017-06-09","close":34.78},{"date":"2017-06-12","close":34.54},{"date":"2017-06-13","close":34.72},{"date":"2017-06-14","close":34.57},{"date":"2017-06-15","close":34.37},{"date":"2017-06-16","close":34.53},{"date":"2017-06-19","close":35.06},{"date":"2017-06-20","close":35.05},{"date":"2017-06-21","close":35.35},{"date":"2017-06-22","close":35.45},{"date":"2017-06-23","close":35.59},{"date":"2017-06-26","close":36.31},{"date":"2017-06-27","close":35.91},{"date":"2017-06-28","close":36.0},{"date":"2017-06-29","close":35.61},{"date":"2017-06-30","close":35.76},{"date":"2017-07-03","close":35.82},{"date":"2017-07-05","close":35.92},{"date":"2017-07-06","close":35.37},{"date":"2017-07-07","close":35.43},{"date":"2017-07-10","close":35.59},{"date":"2017-07-11","close":36.08},{"date":"2017-07-12","close":36.47},{"date":"2017-07-13","close":36.55},{"date":"2017-07-14","close":36.77},{"date":"2017-07-17","close":36.51},{"date":"2017-07-18","close":36.64},{"date":"2017-07-19","close":36.89},{"date":"2017-07-20","close":36.62},{"date":"2017-07-21","close":36.39},{"date":"2017-07-24","close":36.7},{"date":"2017-07-25","close":36.7},{"date":"2017-07-26","close":36.78},{"date":"2017-07-27","close":36.86},{"date":"2017-07-28","close":36.66},{"date":"2017-07-31","close":36.6},{"date":"2017-08-01","close":36.75},{"date":"2017-08-02","close":37.02},{"date":"2017-08-03","close":36.91},{"date":"2017-08-04","close":37.1},{"date":"2017-08-07","close":37.42},{"date":"2017-08-08","close":37.36},{"date":"2017-08-09","close":36.98},{"date":"2017-08-10","close":35.96},{"date":"2017-08-11","close":36.36},{"date":"2017-08-14","close":36.38},{"date":"2017-08-15","close":36.25},{"date":"2017-08-16","close":36.43},{"date":"2017-08-17","close":36.1},{"date":"2017-08-18","close":36.26},{"date":"2017-08-21","close":36.38},{"date":"2017-08-22","close":36.81},{"date":"2017-08-23","close":36.79},{"date":"2017-08-24","close":37.14},{"date":"2017-08-25","close":37.33},{"date":"2017-08-28","close":37.3},{"date":"2017-08-29","close":37.22},{"date":"2017-08-30","close":37.43},{"date":"2017-08-31","close":37.48},{"date":"2017-09-01","close":37.68},{"date":"2017-09-05","close":37.42},{"date":"2017-09-06","close":37.41},{"date":"2017-09-07","close":37.51},{"date":"2017-09-08","close":37.44},{"date":"2017-09-11","close":37.69},{"date":"2017-09-12","close":37.57},{"date":"2017-09-13","close":37.04},{"date":"2017-09-14","close":37.13},{"date":"2017-09-15","close":37.38},{"date":"2017-09-18","close":37.42},{"date":"2017-09-19","close":37.26},{"date":"2017-09-20","close":36.74},{"date":"2017-09-21","close":37.08},{"date":"2017-09-22","close":36.53},{"date":"2017-09-25","close":35.93},{"date":"2017-09-26","close":35.97},{"date":"2017-09-27","close":35.97},{"date":"2017-09-28","close":35.81},{"date":"2017-09-29","close":36.1},{"date":"2017-10-02","close":36.29},{"date":"2017-10-03","close":36.35},{"date":"2017-10-04","close":36.28},{"date":"2017-10-05","close":36.64},{"date":"2017-10-06","close":36.55},{"date":"2017-10-09","close":36.62},{"date":"2017-10-10","close":36.86},{"date":"2017-10-11","close":37.38},{"date":"2017-10-12","close":37.52},{"date":"2017-10-13","close":37.82},{"date":"2017-10-16","close":37.85},{"date":"2017-10-17","close":37.76},{"date":"2017-10-18","close":37.74},{"date":"2017-10-19","close":37.77},{"date":"2017-10-20","close":37.8},{"date":"2017-10-23","close":37.57},{"date":"2017-10-24","close":37.6},{"date":"2017-10-25","close":37.54},{"date":"2017-10-26","close":37.55},{"date":"2017-10-27","close":37.93},{"date":"2017-10-30","close":37.9},{"date":"2017-10-31","close":38.1},{"date":"2017-11-01","close":38.03},{"date":"2017-11-02","close":37.94},{"date":"2017-11-03","close":37.91},{"date":"2017-11-06","close":37.99},{"date":"2017-11-07","close":37.9},{"date":"2017-11-08","close":37.97},{"date":"2017-11-09","close":37.6},{"date":"2017-11-10","close":37.56},{"date":"2017-11-13","close":37.55},{"date":"2017-11-14","close":37.44},{"date":"2017-11-15","close":37.23},{"date":"2017-11-16","close":37.67},{"date":"2017-11-17","close":37.77},{"date":"2017-11-20","close":37.7},{"date":"2017-11-21","close":38.2},{"date":"2017-11-22","close":38.32},{"date":"2017-11-24","close":38.4},{"date":"2017-11-27","close":37.63},{"date":"2017-11-28","close":37.74},{"date":"2017-11-29","close":37.3},{"date":"2017-11-30","close":37.1},{"date":"2017-12-01","close":37.0},{"date":"2017-12-04","close":36.94},{"date":"2017-12-05","close":36.78},{"date":"2017-12-06","close":36.01},{"date":"2017-12-07","close":36.04},{"date":"2017-12-08","close":36.28},{"date":"2017-12-11","close":36.53},{"date":"2017-12-12","close":36.35},{"date":"2017-12-13","close":36.66},{"date":"2017-12-14","close":36.52},{"date":"2017-12-15","close":36.57},{"date":"2017-12-18","close":36.68},{"date":"2017-12-19","close":35.29},{"date":"2017-12-20","close":35.51},{"date":"2017-12-21","close":35.43},{"date":"2017-12-22","close":35.8},{"date":"2017-12-26","close":35.36},{"date":"2017-12-27","close":35.5},{"date":"2017-12-28","close":35.97},{"date":"2017-12-29","close":36.21},{"date":"2018-01-02","close":23.1893},{"date":"2018-01-03","close":23.4224},{"date":"2018-01-04","close":23.4161},{"date":"2018-01-05","close":23.6052},{"date":"2018-01-08","close":23.5422},{"date":"2018-01-09","close":23.5107},{"date":"2018-01-10","close":23.2838},{"date":"2018-01-11","close":23.4287},{"date":"2018-01-12","close":23.6052},{"date":"2018-01-16","close":23.6493},{"date":"2018-01-17","close":23.9329},{"date":"2018-01-18","close":24.103},{"date":"2018-01-19","close":24.4748},{"date":"2018-01-22","close":24.7772},{"date":"2018-01-23","close":24.6827},{"date":"2018-01-24","close":24.5756},{"date":"2018-01-25","close":24.6449},{"date":"2018-01-26","close":24.6827},{"date":"2018-01-29","close":24.4748},{"date":"2018-01-30","close":24.166},{"date":"2018-01-31","close":24.3488},{"date":"2018-02-01","close":24.2857},{"date":"2018-02-02","close":23.7942},{"date":"2018-02-05","close":23.1641},{"date":"2018-02-06","close":23.4035},{"date":"2018-02-07","close":22.9939},{"date":"2018-02-08","close":22.1811},{"date":"2018-02-09","close":22.6348},{"date":"2018-02-12","close":22.8742},{"date":"2018-02-13","close":22.9813},{"date":"2018-02-14","close":23.3531},{"date":"2018-02-15","close":23.7753},{"date":"2018-02-16","close":23.8131},{"date":"2018-02-20","close":23.4476},{"date":"2018-02-21","close":23.3657},{"date":"2018-02-22","close":23.2964},{"date":"2018-02-23","close":23.7375},{"date":"2018-02-26","close":23.895},{"date":"2018-02-27","close":23.4287},{"date":"2018-02-28","close":23.0948},{"date":"2018-03-01","close":23.1893},{"date":"2018-03-02","close":23.3342},{"date":"2018-03-05","close":23.3783},{"date":"2018-03-06","close":23.6304},{"date":"2018-03-07","close":23.6493},{"date":"2018-03-08","close":23.7186},{"date":"2018-03-09","close":24.0652},{"date":"2018-03-12","close":24.2794},{"date":"2018-03-13","close":24.2668},{"date":"2018-03-14","close":24.2542},{"date":"2018-03-15","close":24.3172},{"date":"2018-03-16","close":24.2479},{"date":"2018-03-19","close":24.0904},{"date":"2018-03-20","close":24.2668},{"date":"2018-03-21","close":24.374},{"date":"2018-03-22","close":23.8257},{"date":"2018-03-23","close":23.3909},{"date":"2018-03-26","close":24.2038},{"date":"2018-03-27","close":23.8761},{"date":"2018-03-28","close":23.769},{"date":"2018-03-29","close":24.1597},{"date":"2018-04-02","close":23.5989},{"date":"2018-04-03","close":23.9076},{"date":"2018-04-04","close":24.0022},{"date":"2018-04-05","close":24.0841},{"date":"2018-04-06","close":23.6241},{"date":"2018-04-09","close":23.7753},{"date":"2018-04-10","close":24.0841},{"date":"2018-04-11","close":24.0463},{"date":"2018-04-12","close":24.0274},{"date":"2018-04-13","close":23.8635},{"date":"2018-04-16","close":23.977},{"date":"2018-04-17","close":23.6871},{"date":"2018-04-18","close":23.8131},{"date":"2018-04-19","close":23.5674},{"date":"2018-04-20","close":23.1767},{"date":"2018-04-23","close":22.9876},{"date":"2018-04-24","close":22.5655},{"date":"2018-04-25","close":22.6348},{"date":"2018-04-26","close":22.7293},{"date":"2018-04-27","close":22.8616},{"date":"2018-04-30","close":22.8742},{"date":"2018-05-01","close":22.7797},{"date":"2018-05-02","close":22.6222},{"date":"2018-05-03","close":22.5213},{"date":"2018-05-04","close":22.7293},{"date":"2018-05-07","close":22.6474},{"date":"2018-05-08","close":22.8427},{"date":"2018-05-09","close":22.9057},{"date":"2018-05-10","close":23.3594},{"date":"2018-05-11","close":23.4981},{"date":"2018-05-14","close":23.6178},{"date":"2018-05-15","close":23.1956},{"date":"2018-05-16","close":23.4855},{"date":"2018-05-17","close":23.2019},{"date":"2018-05-18","close":23.1137},{"date":"2018-05-21","close":23.4602},{"date":"2018-05-22","close":23.4224},{"date":"2018-05-23","close":23.3153},{"date":"2018-05-24","close":23.3405},{"date":"2018-05-25","close":23.3846},{"date":"2018-05-29","close":23.0254},{"date":"2018-05-30","close":23.2145},{"date":"2018-05-31","close":23.0822},{"date":"2018-06-01","close":23.4918},{"date":"2018-06-04","close":23.8824},{"date":"2018-06-05","close":23.7249},{"date":"2018-06-06","close":24.229},{"date":"2018-06-07","close":23.9896},{"date":"2018-06-08","close":23.7312},{"date":"2018-06-11","close":23.7942},{"date":"2018-06-12","close":23.6304},{"date":"2018-06-13","close":23.6241},{"date":"2018-06-14","close":23.3153},{"date":"2018-06-15","close":23.1641},{"date":"2018-06-18","close":22.8364},{"date":"2018-06-19","close":22.7167},{"date":"2018-06-20","close":22.975},{"date":"2018-06-21","close":22.5907},{"date":"2018-06-22","close":22.7104},{"date":"2018-06-25","close":22.4835},{"date":"2018-06-26","close":22.4583},{"date":"2018-06-27","close":22.1622},{"date":"2018-06-28","close":22.2567},{"date":"2018-06-29","close":22.6852},{"date":"2018-07-02","close":22.4961},{"date":"2018-07-03","close":22.4142},{"date":"2018-07-05","close":22.2378},{"date":"2018-07-06","close":22.389},{"date":"2018-07-09","close":22.8931},{"date":"2018-07-10","close":22.8805},{"date":"2018-07-11","close":22.4457},{"date":"2018-07-12","close":22.8679},{"date":"2018-07-13","close":22.9498},{"date":"2018-07-16","close":22.9435},{"date":"2018-07-17","close":23.0444},{"date":"2018-07-18","close":23.12},{"date":"2018-07-19","close":23.1011},{"date":"2018-07-20","close":23.4855},{"date":"2018-07-23","close":23.3342},{"date":"2018-07-24","close":23.4287},{"date":"2018-07-25","close":23.6871},{"date":"2018-07-26","close":23.6304},{"date":"2018-07-27","close":23.7501},{"date":"2018-07-30","close":23.6619},{"date":"2018-07-31","close":23.8194},{"date":"2018-08-01","close":23.8257},{"date":"2018-08-02","close":23.5674},{"date":"2018-08-03","close":23.7816},{"date":"2018-08-06","close":23.7438},{"date":"2018-08-07","close":23.769},{"date":"2018-08-08","close":23.914},{"date":"2018-08-09","close":23.7753},{"date":"2018-08-10","close":23.517},{"date":"2018-08-13","close":23.0191},{"date":"2018-08-14","close":23.2649},{"date":"2018-08-15","close":22.786},{"date":"2018-08-16","close":23.0128},{"date":"2018-08-17","close":23.0191},{"date":"2018-08-20","close":23.0633},{"date":"2018-08-21","close":23.3657},{"date":"2018-08-22","close":23.3594},{"date":"2018-08-23","close":23.2712},{"date":"2018-08-24","close":23.4287},{"date":"2018-08-27","close":23.6367},{"date":"2018-08-28","close":23.8068},{"date":"2018-08-29","close":24.0967},{"date":"2018-08-30","close":23.6997},{"date":"2018-08-31","close":23.9014},{"date":"2018-09-04","close":23.6808},{"date":"2018-09-05","close":23.5359},{"date":"2018-09-06","close":23.4666},{"date":"2018-09-07","close":23.3279},{"date":"2018-09-10","close":23.0507},{"date":"2018-09-11","close":23.1767},{"date":"2018-09-12","close":23.0885},{"date":"2018-09-13","close":23.1263},{"date":"2018-09-14","close":23.3594},{"date":"2018-09-17","close":23.1767},{"date":"2018-09-18","close":23.2082},{"date":"2018-09-19","close":23.372},{"date":"2018-09-20","close":23.435},{"date":"2018-09-21","close":23.6115},{"date":"2018-09-24","close":23.5863},{"date":"2018-09-25","close":23.6304},{"date":"2018-09-26","close":23.5233},{"date":"2018-09-27","close":23.8257},{"date":"2018-09-28","close":23.7564},{"date":"2018-10-01","close":23.8383},{"date":"2018-10-02","close":23.4224},{"date":"2018-10-03","close":23.2271},{"date":"2018-10-04","close":22.6537},{"date":"2018-10-05","close":22.1748},{"date":"2018-10-08","close":22.2315},{"date":"2018-10-09","close":22.1811},{"date":"2018-10-10","close":21.4753},{"date":"2018-10-11","close":20.7947},{"date":"2018-10-12","close":21.3115},{"date":"2018-10-15","close":21.0531},{"date":"2018-10-16","close":21.595},{"date":"2018-10-17","close":21.3052},{"date":"2018-10-18","close":20.8704},{"date":"2018-10-19","close":21.0972},{"date":"2018-10-22","close":21.1413},{"date":"2018-10-23","close":20.7947},{"date":"2018-10-24","close":20.2402},{"date":"2018-10-25","close":20.5553},{"date":"2018-10-26","close":20.1268},{"date":"2018-10-29","close":20.0827},{"date":"2018-10-30","close":20.5679},{"date":"2018-10-31","close":20.8767},{"date":"2018-11-01","close":21.3556},{"date":"2018-11-02","close":21.3619},{"date":"2018-11-05","close":21.3367},{"date":"2018-11-06","close":21.1602},{"date":"2018-11-07","close":21.6328},{"date":"2018-11-08","close":21.2926},{"date":"2018-11-09","close":20.8704},{"date":"2018-11-12","close":20.6057},{"date":"2018-11-13","close":20.8073},{"date":"2018-11-14","close":20.8704},{"date":"2018-11-15","close":21.2421},{"date":"2018-11-16","close":20.9901},{"date":"2018-11-19","close":20.6939},{"date":"2018-11-20","close":20.3788},{"date":"2018-11-21","close":20.7002},{"date":"2018-11-23","close":20.3536},{"date":"2018-11-26","close":20.7821},{"date":"2018-11-27","close":20.6876},{"date":"2018-11-28","close":21.2926},{"date":"2018-11-29","close":21.0531},{"date":"2018-11-30","close":20.9838},{"date":"2018-12-03","close":21.6013},{"date":"2018-12-04","close":21.0405},{"date":"2018-12-06","close":20.7002},{"date":"2018-12-07","close":20.341},{"date":"2018-12-10","close":20.3978},{"date":"2018-12-11","close":20.4797},{"date":"2018-12-12","close":20.801},{"date":"2018-12-13","close":20.7443},{"date":"2018-12-14","close":20.4419},{"date":"2018-12-17","close":20.3978},{"date":"2018-12-18","close":20.5915},{"date":"2018-12-19","close":20.2729},{"date":"2018-12-20","close":20.455},{"date":"2018-12-21","close":20.3249},{"date":"2018-12-24","close":20.0649},{"date":"2018-12-26","close":20.416},{"date":"2018-12-27","close":20.403},{"date":"2018-12-28","close":20.6175},{"date":"2018-12-31","close":20.559},{"date":"2019-01-02","close":20.3379},{"date":"2019-01-03","close":19.7008},{"date":"2019-01-04","close":20.0844},{"date":"2019-01-07","close":20.2599},{"date":"2019-01-08","close":20.2144},{"date":"2019-01-09","close":20.5915},{"date":"2019-01-10","close":20.7215},{"date":"2019-01-11","close":20.6955},{"date":"2019-01-14","close":20.429},{"date":"2019-01-15","close":20.637},{"date":"2019-01-16","close":20.728},{"date":"2019-01-17","close":20.8126},{"date":"2019-01-18","close":21.0141},{"date":"2019-01-22","close":20.7215},{"date":"2019-01-23","close":20.8386},{"date":"2019-01-24","close":21.0141},{"date":"2019-01-25","close":21.3522},{"date":"2019-01-28","close":21.1572},{"date":"2019-01-29","close":20.9556},{"date":"2019-01-30","close":21.2937},{"date":"2019-01-31","close":21.6448},{"date":"2019-02-01","close":21.4693},{"date":"2019-02-04","close":21.6058},{"date":"2019-02-05","close":21.8464},{"date":"2019-02-06","close":21.7488},{"date":"2019-02-07","close":21.5148},{"date":"2019-02-08","close":21.3392},{"date":"2019-02-11","close":21.1702},{"date":"2019-02-12","close":21.4042},{"date":"2019-02-13","close":21.2482},{"date":"2019-02-14","close":21.2222},{"date":"2019-02-15","close":21.3457},{"date":"2019-02-19","close":21.5148},{"date":"2019-02-20","close":21.6968},{"date":"2019-02-21","close":21.7033},{"date":"2019-02-22","close":21.8854},{"date":"2019-02-25","close":22.0674},{"date":"2019-02-26","close":21.9634},{"date":"2019-02-27","close":21.8594},{"date":"2019-02-28","close":21.5863},{"date":"2019-03-01","close":21.6838},{"date":"2019-03-04","close":21.6643},{"date":"2019-03-05","close":21.7684},{"date":"2019-03-06","close":21.7228},{"date":"2019-03-07","close":21.5083},{"date":"2019-03-08","close":21.3977},{"date":"2019-03-11","close":21.6318},{"date":"2019-03-12","close":21.7163},{"date":"2019-03-13","close":21.8204},{"date":"2019-03-14","close":21.7228},{"date":"2019-03-15","close":22.0544},{"date":"2019-03-18","close":22.2235},{"date":"2019-03-19","close":22.269},{"date":"2019-03-20","close":22.308},{"date":"2019-03-21","close":22.5421},{"date":"2019-03-22","close":22.1455},{"date":"2019-03-25","close":22.0869},{"date":"2019-03-26","close":22.2625},{"date":"2019-03-27","close":22.1195},{"date":"2019-03-28","close":22.2105},{"date":"2019-03-29","close":22.4836},{"date":"2019-04-01","close":22.6851},{"date":"2019-04-02","close":22.6526},{"date":"2019-04-03","close":22.7957},{"date":"2019-04-04","close":22.9257},{"date":"2019-04-05","close":23.0362},{"date":"2019-04-08","close":22.9517},{"date":"2019-04-09","close":22.9517},{"date":"2019-04-10","close":23.1012},{"date":"2019-04-11","close":22.9062},{"date":"2019-04-12","close":23.0882},{"date":"2019-04-15","close":23.0687},{"date":"2019-04-16","close":23.2703},{"date":"2019-04-17","close":23.4653},{"date":"2019-04-18","close":23.4979},{"date":"2019-04-22","close":23.3613},{"date":"2019-04-23","close":23.4783},{"date":"2019-04-24","close":23.3418},{"date":"2019-04-25","close":23.3158},{"date":"2019-04-26","close":23.2638},{"date":"2019-04-29","close":23.3093},{"date":"2019-04-30","close":23.3028},{"date":"2019-05-01","close":23.2248},{"date":"2019-05-02","close":23.3288},{"date":"2019-05-03","close":23.6864},{"date":"2019-05-06","close":23.2638},{"date":"2019-05-07","close":23.0492},{"date":"2019-05-08","close":23.0687},{"date":"2019-05-09","close":22.6591},{"date":"2019-05-10","close":22.7826},{"date":"2019-05-13","close":21.8984},{"date":"2019-05-14","close":22.0674},{"date":"2019-05-15","close":22.126},{"date":"2019-05-16","close":21.9699},{"date":"2019-05-17","close":21.5278},{"date":"2019-05-20","close":21.3717},{"date":"2019-05-21","close":21.6448},{"date":"2019-05-22","close":21.5278},{"date":"2019-05-23","close":21.1312},{"date":"2019-05-24","close":21.2092},{"date":"2019-05-28","close":21.0922},{"date":"2019-05-29","close":21.0987},{"date":"2019-05-30","close":21.3197},{"date":"2019-05-31","close":21.5083},{"date":"2019-06-03","close":21.5993},{"date":"2019-06-04","close":21.6968},{"date":"2019-06-05","close":21.6578},{"date":"2019-06-06","close":21.5928},{"date":"2019-06-07","close":21.7488},{"date":"2019-06-10","close":21.8789},{"date":"2019-06-11","close":21.9699},{"date":"2019-06-12","close":21.8594},{"date":"2019-06-13","close":21.7879},{"date":"2019-06-14","close":21.6448},{"date":"2019-06-17","close":21.7358},{"date":"2019-06-18","close":22.1975},{"date":"2019-06-19","close":22.5681},{"date":"2019-06-20","close":22.9192},{"date":"2019-06-21","close":22.8022},{"date":"2019-06-24","close":22.7696},{"date":"2019-06-25","close":22.4771},{"date":"2019-06-26","close":22.5421},{"date":"2019-06-27","close":22.7892},{"date":"2019-06-28","close":22.7306},{"date":"2019-07-01","close":23.1207},{"date":"2019-07-02","close":23.1142},{"date":"2019-07-03","close":22.9192},{"date":"2019-07-05","close":22.7501},{"date":"2019-07-08","close":22.7696},{"date":"2019-07-09","close":22.7631},{"date":"2019-07-10","close":23.1142},{"date":"2019-07-11","close":23.1142},{"date":"2019-07-12","close":23.1272},{"date":"2019-07-15","close":23.1858},{"date":"2019-07-16","close":23.1858},{"date":"2019-07-17","close":23.0492},{"date":"2019-07-18","close":23.3418},{"date":"2019-07-19","close":23.2378},{"date":"2019-07-22","close":23.3938},{"date":"2019-07-23","close":23.3873},{"date":"2019-07-24","close":23.3873},{"date":"2019-07-25","close":23.2703},{"date":"2019-07-26","close":23.2768},{"date":"2019-07-29","close":23.3613},{"date":"2019-07-30","close":23.1077},{"date":"2019-07-31","close":22.9322},{"date":"2019-08-01","close":22.5096},{"date":"2019-08-02","close":22.178},{"date":"2019-08-05","close":21.5083},{"date":"2019-08-06","close":22.0154},{"date":"2019-08-07","close":22.1},{"date":"2019-08-08","close":22.373},{"date":"2019-08-09","close":22.1715},{"date":"2019-08-12","close":22.0284},{"date":"2019-08-13","close":22.386},{"date":"2019-08-14","close":21.7684},{"date":"2019-08-15","close":21.9179},{"date":"2019-08-16","close":22.256},{"date":"2019-08-19","close":22.347},{"date":"2019-08-20","close":22.399},{"date":"2019-08-21","close":22.5356},{"date":"2019-08-22","close":22.308},{"date":"2019-08-23","close":22.0219},{"date":"2019-08-26","close":22.165},{"date":"2019-08-27","close":22.139},{"date":"2019-08-28","close":22.256},{"date":"2019-08-29","close":22.5226},{"date":"2019-08-30","close":22.6916},{"date":"2019-09-03","close":22.6201},{"date":"2019-09-04","close":22.9777},{"date":"2019-09-05","close":23.1598},{"date":"2019-09-06","close":23.2573},{"date":"2019-09-09","close":23.3093},{"date":"2019-09-10","close":23.3158},{"date":"2019-09-11","close":23.4263},{"date":"2019-09-12","close":23.6279},{"date":"2019-09-13","close":23.8099},{"date":"2019-09-16","close":23.7384},{"date":"2019-09-17","close":23.7839},{"date":"2019-09-18","close":23.7839},{"date":"2019-09-19","close":23.7319},{"date":"2019-09-20","close":23.6409},{"date":"2019-09-23","close":23.7059},{"date":"2019-09-24","close":23.5824},{"date":"2019-09-25","close":23.6084},{"date":"2019-09-26","close":23.6864},{"date":"2019-09-27","close":23.4588},{"date":"2019-09-30","close":23.6409},{"date":"2019-10-01","close":23.6864},{"date":"2019-10-02","close":23.5304},{"date":"2019-10-03","close":23.7124},{"date":"2019-10-04","close":23.8685},{"date":"2019-10-07","close":23.8945},{"date":"2019-10-08","close":23.914},{"date":"2019-10-09","close":23.953},{"date":"2019-10-10","close":24.2066},{"date":"2019-10-11","close":24.4406},{"date":"2019-10-14","close":24.4146},{"date":"2019-10-15","close":24.6357},{"date":"2019-10-16","close":24.6227},{"date":"2019-10-17","close":24.7852},{"date":"2019-10-18","close":24.6812},{"date":"2019-10-21","close":24.8958},{"date":"2019-10-22","close":24.9803},{"date":"2019-10-23","close":24.9608},{"date":"2019-10-24","close":25.1233},{"date":"2019-10-25","close":25.1753},{"date":"2019-10-28","close":25.2274},{"date":"2019-10-29","close":25.1753},{"date":"2019-10-30","close":25.4224},{"date":"2019-10-31","close":25.2404},{"date":"2019-11-01","close":25.5395},{"date":"2019-11-04","close":25.9946},{"date":"2019-11-05","close":26.1571},{"date":"2019-11-06","close":26.1896},{"date":"2019-11-07","close":26.2677},{"date":"2019-11-08","close":26.1116},{"date":"2019-11-11","close":25.7865},{"date":"2019-11-12","close":25.728},{"date":"2019-11-13","close":25.702},{"date":"2019-11-14","close":25.6695},{"date":"2019-11-15","close":25.8515},{"date":"2019-11-18","close":26.0011},{"date":"2019-11-19","close":26.0726},{"date":"2019-11-20","close":25.9621},{"date":"2019-11-21","close":25.8645},{"date":"2019-11-22","close":25.8515},{"date":"2019-11-25","close":26.0076},{"date":"2019-11-26","close":26.0596},{"date":"2019-11-27","close":26.1311},{"date":"2019-11-29","close":25.65},{"date":"2019-12-02","close":25.611},{"date":"2019-12-03","close":25.65},{"date":"2019-12-04","close":25.8645},{"date":"2019-12-05","close":26.0596},{"date":"2019-12-06","close":26.1311},{"date":"2019-12-09","close":26.0596},{"date":"2019-12-10","close":26.0661},{"date":"2019-12-11","close":26.4692},{"date":"2019-12-12","close":27.1064},{"date":"2019-12-13","close":27.0219},{"date":"2019-12-16","close":27.2505},{"date":"2019-12-17","close":27.4372},{"date":"2019-12-18","close":27.5372},{"date":"2019-12-19","close":27.4172},{"date":"2019-12-20","close":27.3439},{"date":"2019-12-23","close":27.3638},{"date":"2019-12-24","close":27.2372},{"date":"2019-12-26","close":27.3972},{"date":"2019-12-27","close":27.5372},{"date":"2019-12-30","close":27.3439},{"date":"2019-12-31","close":27.4172},{"date":"2020-01-02","close":27.7705},{"date":"2020-01-03","close":27.3705},{"date":"2020-01-06","close":27.1905},{"date":"2020-01-07","close":27.0639},{"date":"2020-01-08","close":27.0705},{"date":"2020-01-09","close":27.2905},{"date":"2020-01-10","close":27.3972},{"date":"2020-01-13","close":27.8705},{"date":"2020-01-14","close":27.8371},{"date":"2020-01-15","close":27.5038},{"date":"2020-01-16","close":27.6638},{"date":"2020-01-17","close":27.6905},{"date":"2020-01-21","close":27.2239},{"date":"2020-01-22","close":27.4772},{"date":"2020-01-23","close":27.1639},{"date":"2020-01-24","close":27.0505},{"date":"2020-01-27","close":26.1573},{"date":"2020-01-28","close":26.3573},{"date":"2020-01-29","close":26.5106},{"date":"2020-01-30","close":25.7907},{"date":"2020-01-31","close":25.3041},{"date":"2020-02-03","close":25.664},{"date":"2020-02-04","close":26.4839},{"date":"2020-02-05","close":26.6306},{"date":"2020-02-06","close":26.7039},{"date":"2020-02-07","close":26.204},{"date":"2020-02-10","close":26.5106},{"date":"2020-02-11","close":26.7239},{"date":"2020-02-12","close":27.1105},{"date":"2020-02-13","close":26.9506},{"date":"2020-02-14","close":26.8772},{"date":"2020-02-18","close":26.4773},{"date":"2020-02-19","close":26.8306},{"date":"2020-02-20","close":26.2573},{"date":"2020-02-21","close":26.1306},{"date":"2020-02-24","close":25.4107},{"date":"2020-02-25","close":25.3774},{"date":"2020-02-26","close":25.6374},{"date":"2020-02-27","close":25.0841},{"date":"2020-02-28","close":24.9441},{"date":"2020-03-02","close":25.8173},{"date":"2020-03-03","close":25.7174},{"date":"2020-03-04","close":26.164},{"date":"2020-03-05","close":26.004},{"date":"2020-03-06","close":25.5907},{"date":"2020-03-09","close":24.5175},{"date":"2020-03-10","close":25.1907},{"date":"2020-03-11","close":24.4641},{"date":"2020-03-12","close":22.1244},{"date":"2020-03-13","close":23.2909},{"date":"2020-03-16","close":20.7579},{"date":"2020-03-17","close":21.5978},{"date":"2020-03-18","close":19.9046},{"date":"2020-03-19","close":19.6513},{"date":"2020-03-20","close":20.5312},{"date":"2020-03-23","close":20.3646},{"date":"2020-03-24","close":21.7378},{"date":"2020-03-25","close":22.351},{"date":"2020-03-26","close":22.7243},{"date":"2020-03-27","close":21.6311},{"date":"2020-03-30","close":22.1311},{"date":"2020-03-31","close":21.9777},{"date":"2020-04-01","close":21.4578},{"date":"2020-04-02","close":22.0511},{"date":"2020-04-03","close":21.6911},{"date":"2020-04-06","close":22.7177},{"date":"2020-04-07","close":22.851},{"date":"2020-04-08","close":23.051},{"date":"2020-04-09","close":22.8376},{"date":"2020-04-13","close":22.951},{"date":"2020-04-14","close":23.6442},{"date":"2020-04-15","close":23.3376},{"date":"2020-04-16","close":23.6842},{"date":"2020-04-17","close":24.0575},{"date":"2020-04-20","close":23.7376},{"date":"2020-04-21","close":23.0443},{"date":"2020-04-22","close":23.4243},{"date":"2020-04-23","close":23.4243},{"date":"2020-04-24","close":23.5709},{"date":"2020-04-27","close":24.1309},{"date":"2020-04-28","close":24.1642},{"date":"2020-04-29","close":24.7841},{"date":"2020-04-30","close":24.6841},{"date":"2020-05-01","close":24.0042},{"date":"2020-05-04","close":24.4575},{"date":"2020-05-05","close":24.4575},{"date":"2020-05-06","close":24.3375},{"date":"2020-05-07","close":24.6175},{"date":"2020-05-08","close":24.8574},{"date":"2020-05-11","close":24.8441},{"date":"2020-05-12","close":24.6441},{"date":"2020-05-13","close":24.6175},{"date":"2020-05-14","close":24.7575},{"date":"2020-05-15","close":24.2975},{"date":"2020-05-18","close":24.8841},{"date":"2020-05-19","close":24.6241},{"date":"2020-05-20","close":24.7708},{"date":"2020-05-21","close":24.7241},{"date":"2020-05-22","close":24.3042},{"date":"2020-05-26","close":24.8308},{"date":"2020-05-27","close":24.8574},{"date":"2020-05-28","close":24.6575},{"date":"2020-05-29","close":24.7841},{"date":"2020-06-01","close":25.2107},{"date":"2020-06-02","close":25.524},{"date":"2020-06-03","close":26.0906},{"date":"2020-06-04","close":25.824},{"date":"2020-06-05","close":26.5173},{"date":"2020-06-08","close":26.6906},{"date":"2020-06-09","close":26.6573},{"date":"2020-06-10","close":26.9972},{"date":"2020-06-11","close":25.844},{"date":"2020-06-12","close":26.2373},{"date":"2020-06-15","close":26.0973},{"date":"2020-06-16","close":26.2373},{"date":"2020-06-17","close":26.5373},{"date":"2020-06-18","close":26.5439},{"date":"2020-06-19","close":26.3973},{"date":"2020-06-22","close":26.7239},{"date":"2020-06-23","close":26.8506},{"date":"2020-06-24","close":26.7172},{"date":"2020-06-25","close":26.8039},{"date":"2020-06-26","close":26.6106},{"date":"2020-06-29","close":26.8172},{"date":"2020-06-30","close":26.8106},{"date":"2020-07-01","close":27.1239},{"date":"2020-07-02","close":27.5705},{"date":"2020-07-06","close":28.3504},{"date":"2020-07-07","close":28.0438},{"date":"2020-07-08","close":28.5171},{"date":"2020-07-09","close":28.5104},{"date":"2020-07-10","close":28.1371},{"date":"2020-07-13","close":28.4037},{"date":"2020-07-14","close":28.6304},{"date":"2020-07-15","close":28.5904},{"date":"2020-07-16","close":28.5171},{"date":"2020-07-17","close":28.5837},{"date":"2020-07-20","close":28.677},{"date":"2020-07-21","close":29.0037},{"date":"2020-07-22","close":29.1437},{"date":"2020-07-23","close":28.897},{"date":"2020-07-24","close":29.2637},{"date":"2020-07-27","close":30.4969},{"date":"2020-07-28","close":29.437},{"date":"2020-07-29","close":30.1836},{"date":"2020-07-30","close":29.8636},{"date":"2020-07-31","close":29.7303},{"date":"2020-08-03","close":29.6103},{"date":"2020-08-04","close":30.0969},{"date":"2020-08-05","close":30.4235},{"date":"2020-08-06","close":30.5035},{"date":"2020-08-07","close":30.1502},{"date":"2020-08-10","close":30.3235},{"date":"2020-08-11","close":29.9702},{"date":"2020-08-12","close":30.2702},{"date":"2020-08-13","close":29.9969},{"date":"2020-08-14","close":30.0969},{"date":"2020-08-17","close":30.6168},{"date":"2020-08-18","close":30.3302},{"date":"2020-08-19","close":29.9036},{"date":"2020-08-20","close":29.297},{"date":"2020-08-21","close":29.5636},{"date":"2020-08-24","close":29.7303},{"date":"2020-08-25","close":30.0036},{"date":"2020-08-26","close":30.1836},{"date":"2020-08-27","close":29.7969},{"date":"2020-08-28","close":29.9169},{"date":"2020-08-31","close":29.297},{"date":"2020-09-01","close":29.7303},{"date":"2020-09-02","close":29.8836},{"date":"2020-09-03","close":29.437},{"date":"2020-09-04","close":29.4836},{"date":"2020-09-08","close":29.4436},{"date":"2020-09-09","close":29.6636},{"date":"2020-09-10","close":29.5103},{"date":"2020-09-11","close":29.5636},{"date":"2020-09-14","close":30.0302},{"date":"2020-09-15","close":30.4102},{"date":"2020-09-16","close":30.4102},{"date":"2020-09-17","close":30.2835},{"date":"2020-09-18","close":30.2236},{"date":"2020-09-21","close":30.0902},{"date":"2020-09-22","close":29.8169},{"date":"2020-09-23","close":29.257},{"date":"2020-09-24","close":28.797},{"date":"2020-09-25","close":28.877},{"date":"2020-09-28","close":29.537},{"date":"2020-09-29","close":29.6103},{"date":"2020-09-30","close":29.9303},{"date":"2020-10-01","close":30.3769},{"date":"2020-10-02","close":29.9769},{"date":"2020-10-05","close":30.2902},{"date":"2020-10-06","close":30.2902},{"date":"2020-10-07","close":30.7702},{"date":"2020-10-08","close":30.9235},{"date":"2020-10-09","close":31.1768},{"date":"2020-10-12","close":31.0968},{"date":"2020-10-13","close":30.9168},{"date":"2020-10-14","close":30.7035},{"date":"2020-10-15","close":30.5702},{"date":"2020-10-16","close":30.4435},{"date":"2020-10-19","close":30.5835},{"date":"2020-10-20","close":30.7235},{"date":"2020-10-21","close":30.7302},{"date":"2020-10-22","close":30.8702},{"date":"2020-10-23","close":30.9835},{"date":"2020-10-26","close":30.8635},{"date":"2020-10-27","close":30.9635},{"date":"2020-10-28","close":30.3435},{"date":"2020-10-29","close":30.3102},{"date":"2020-10-30","close":30.1036},{"date":"2020-11-02","close":30.3702},{"date":"2020-11-03","close":30.7235},{"date":"2020-11-04","close":31.1901},{"date":"2020-11-05","close":31.4234},{"date":"2020-11-06","close":31.4434},{"date":"2020-11-09","close":31.7367},{"date":"2020-11-10","close":31.5701},{"date":"2020-11-11","close":32.0434},{"date":"2020-11-12","close":31.9167},{"date":"2020-11-13","close":32.3433},{"date":"2020-11-16","close":32.9499},{"date":"2020-11-17","close":32.9433},{"date":"2020-11-18","close":33.2032},{"date":"2020-11-19","close":33.2166},{"date":"2020-11-20","close":33.1633},{"date":"2020-11-23","close":33.4832},{"date":"2020-11-24","close":33.5632},{"date":"2020-11-25","close":33.2499},{"date":"2020-11-27","close":33.5099},{"date":"2020-11-30","close":32.9699},{"date":"2020-12-01","close":33.5499},{"date":"2020-12-02","close":33.7632},{"date":"2020-12-03","close":34.1365},{"date":"2020-12-04","close":34.7897},{"date":"2020-12-07","close":34.8697},{"date":"2020-12-08","close":35.0697},{"date":"2020-12-09","close":34.9164},{"date":"2020-12-10","close":34.8764},{"date":"2020-12-11","close":34.8164},{"date":"2020-12-14","close":34.832},{"date":"2020-12-15","close":34.9679},{"date":"2020-12-16","close":35.2464},{"date":"2020-12-17","close":35.1377},{"date":"2020-12-18","close":35.029},{"date":"2020-12-21","close":35.0834},{"date":"2020-12-22","close":34.6826},{"date":"2020-12-23","close":34.8592},{"date":"2020-12-24","close":35.2736},{"date":"2020-12-28","close":35.6064},{"date":"2020-12-29","close":35.6879},{"date":"2020-12-30","close":36.2177},{"date":"2020-12-31","close":36.0547},{"date":"2021-01-04","close":36.5302},{"date":"2021-01-05","close":37.3113},{"date":"2021-01-06","close":37.2909},{"date":"2021-01-07","close":37.9498},{"date":"2021-01-08","close":38.2215},{"date":"2021-01-11","close":38.3913},{"date":"2021-01-12","close":38.5},{"date":"2021-01-13","close":38.9958},{"date":"2021-01-14","close":39.5053},{"date":"2021-01-15","close":38.8396},{"date":"2021-01-19","close":39.1996},{"date":"2021-01-20","close":39.1928},{"date":"2021-01-21","close":39.8721},{"date":"2021-01-22","close":39.7226},{"date":"2021-01-25","close":39.6072},{"date":"2021-01-26","close":39.1453},{"date":"2021-01-27","close":38.466},{"date":"2021-01-28","close":38.7921},{"date":"2021-01-29","close":37.5898},{"date":"2021-02-01","close":38.4524},{"date":"2021-02-02","close":39.3423},{"date":"2021-02-03","close":39.1453},{"date":"2021-02-04","close":39.2947},{"date":"2021-02-05","close":39.383},{"date":"2021-02-08","close":39.6751},{"date":"2021-02-09","close":39.8857},{"date":"2021-02-10","close":39.9128},{"date":"2021-02-11","close":40.3408},{"date":"2021-02-12","close":40.3204},{"date":"2021-02-16","close":40.6872},{"date":"2021-02-17","close":40.6328},{"date":"2021-02-18","close":40.4698},{"date":"2021-02-19","close":40.7891},{"date":"2021-02-22","close":40.4834},{"date":"2021-02-23","close":40.694},{"date":"2021-02-24","close":40.9657},{"date":"2021-02-25","close":40.2796},{"date":"2021-02-26","close":39.7023},{"date":"2021-03-01","close":40.5378},{"date":"2021-03-02","close":39.9468},{"date":"2021-03-03","close":39.8721},{"date":"2021-03-04","close":39.0162},{"date":"2021-03-05","close":39.4238},{"date":"2021-03-08","close":38.7174},{"date":"2021-03-09","close":39.1113},{"date":"2021-03-10","close":38.9347},{"date":"2021-03-11","close":40.1166},{"date":"2021-03-12","close":39.6411},{"date":"2021-03-15","close":39.9128},{"date":"2021-03-16","close":40.1166},{"date":"2021-03-17","close":39.9536},{"date":"2021-03-18","close":39.2608},{"date":"2021-03-19","close":39.5053},{"date":"2021-03-22","close":39.9196},{"date":"2021-03-23","close":39.3966},{"date":"2021-03-24","close":39.1113},{"date":"2021-03-25","close":39.417},{"date":"2021-03-26","close":40.3},{"date":"2021-03-29","close":40.4223},{"date":"2021-03-30","close":40.7144},{"date":"2021-03-31","close":40.7279},{"date":"2021-04-01","close":40.9657},{"date":"2021-04-05","close":41.1423},{"date":"2021-04-06","close":41.1355},{"date":"2021-04-07","close":40.9929},{"date":"2021-04-08","close":41.5227},{"date":"2021-04-09","close":41.3664},{"date":"2021-04-12","close":41.3325},{"date":"2021-04-13","close":41.2849},{"date":"2021-04-14","close":41.3189},{"date":"2021-04-15","close":42.0864},{"date":"2021-04-16","close":42.2902},{"date":"2021-04-19","close":42.7182},{"date":"2021-04-20","close":42.7725},{"date":"2021-04-21","close":43.0985},{"date":"2021-04-22","close":42.5551},{"date":"2021-04-23","close":43.3499},{"date":"2021-04-26","close":44.3144},{"date":"2021-04-27","close":44.1582},{"date":"2021-04-28","close":44.2125},{"date":"2021-04-29","close":44.3823},{"date":"2021-04-30","close":43.8389},{"date":"2021-05-03","close":43.3567},{"date":"2021-05-04","close":42.0797},{"date":"2021-05-05","close":42.1204},{"date":"2021-05-06","close":42.7997},{"date":"2021-05-07","close":43.7846},{"date":"2021-05-10","close":42.8404},{"date":"2021-05-11","close":41.1355},{"date":"2021-05-12","close":38.6223},{"date":"2021-05-13","close":39.4577},{"date":"2021-05-14","close":39.9808},{"date":"2021-05-17","close":38.6358},{"date":"2021-05-18","close":40.6736},{"date":"2021-05-19","close":40.4019},{"date":"2021-05-20","close":40.7212},{"date":"2021-05-21","close":40.1981},{"date":"2021-05-24","close":41.2374},{"date":"2021-05-25","close":41.6178},{"date":"2021-05-26","close":41.7944},{"date":"2021-05-27","close":41.6857},{"date":"2021-05-28","close":42.3581},{"date":"2021-06-01","close":43.4246},{"date":"2021-06-02","close":43.1189},{"date":"2021-06-03","close":42.9219},{"date":"2021-06-04","close":43.3567},{"date":"2021-06-07","close":43.017},{"date":"2021-06-08","close":42.7114},{"date":"2021-06-09","close":42.6027},{"date":"2021-06-10","close":43.1257},{"date":"2021-06-11","close":43.1461},{"date":"2021-06-14","close":43.2004},{"date":"2021-06-15","close":43.2412},{"date":"2021-06-16","close":42.8132},{"date":"2021-06-17","close":43.1325},{"date":"2021-06-18","close":42.4872},{"date":"2021-06-21","close":42.5755},{"date":"2021-06-22","close":42.1612},{"date":"2021-06-23","close":42.5619},{"date":"2021-06-24","close":42.9695},{"date":"2021-06-25","close":43.1529},{"date":"2021-06-28","close":43.4993},{"date":"2021-06-29","close":43.3499},{"date":"2021-06-30","close":43.4382},{"date":"2021-07-01","close":43.3702},{"date":"2021-07-02","close":43.5808},{"date":"2021-07-06","close":43.7574},{"date":"2021-07-07","close":43.8117},{"date":"2021-07-08","close":43.2004},{"date":"2021-07-09","close":43.7846},{"date":"2021-07-12","close":43.934},{"date":"2021-07-13","close":43.7846},{"date":"2021-07-14","close":44.0155},{"date":"2021-07-15","close":43.9204},{"date":"2021-07-16","close":43.771},{"date":"2021-07-19","close":43.1461},{"date":"2021-07-20","close":43.2616},{"date":"2021-07-21","close":43.3227},{"date":"2021-07-22","close":43.3023},{"date":"2021-07-23","close":43.2819},{"date":"2021-07-26","close":42.9899},{"date":"2021-07-27","close":42.3514},{"date":"2021-07-28","close":42.7929},{"date":"2021-07-29","close":43.5129},{"date":"2021-07-30","close":43.1936},{"date":"2021-08-02","close":43.2955},{"date":"2021-08-03","close":43.7438},{"date":"2021-08-04","close":44.1717},{"date":"2021-08-05","close":44.3348},{"date":"2021-08-06","close":43.9408},{"date":"2021-08-09","close":43.737},{"date":"2021-08-10","close":43.3227},{"date":"2021-08-11","close":43.3295},{"date":"2021-08-12","close":43.18},{"date":"2021-08-13","close":42.6366},{"date":"2021-08-16","close":42.4125},{"date":"2021-08-17","close":41.1491},{"date":"2021-08-18","close":41.7876},{"date":"2021-08-19","close":40.9453},{"date":"2021-08-20","close":41.1898},{"date":"2021-08-23","close":42.1},{"date":"2021-08-24","close":42.1883},{"date":"2021-08-25","close":42.8472},{"date":"2021-08-26","close":42.5212},{"date":"2021-08-27","close":43.4314},{"date":"2021-08-30","close":43.737},{"date":"2021-08-31","close":44.1242},{"date":"2021-09-01","close":44.2397},{"date":"2021-09-02","close":44.1989},{"date":"2021-09-03","close":44.5589},{"date":"2021-09-07","close":44.3416},{"date":"2021-09-08","close":43.5061},{"date":"2021-09-09","close":43.9136},{"date":"2021-09-10","close":44.2601},{"date":"2021-09-13","close":44.4638},{"date":"2021-09-14","close":44.2736},{"date":"2021-09-15","close":44.2872},{"date":"2021-09-16","close":43.9476},{"date":"2021-09-17","close":43.6691},{"date":"2021-09-20","close":42.297},{"date":"2021-09-21","close":42.528},{"date":"2021-09-22","close":42.9966},{"date":"2021-09-23","close":43.6216},{"date":"2021-09-24","close":43.4585},{"date":"2021-09-27","close":43.6012},{"date":"2021-09-28","close":42.6434},{"date":"2021-09-29","close":42.0049},{"date":"2021-09-30","close":42.1204},{"date":"2021-10-01","close":42.0253},{"date":"2021-10-04","close":40.9589},{"date":"2021-10-05","close":41.2645},{"date":"2021-10-06","close":41.1423},{"date":"2021-10-07","close":41.9098},{"date":"2021-10-08","close":41.5906},{"date":"2021-10-11","close":41.5159},{"date":"2021-10-12","close":40.9453},{"date":"2021-10-13","close":40.9249},{"date":"2021-10-14","close":41.4208},{"date":"2021-10-15","close":42.0321},{"date":"2021-10-18","close":41.8827},{"date":"2021-10-19","close":42.5891},{"date":"2021-10-20","close":42.4668},{"date":"2021-10-21","close":42.3242},{"date":"2021-10-22","close":42.1544},{"date":"2021-10-25","close":42.494},{"date":"2021-10-26","close":42.888},{"date":"2021-10-27","close":42.8744},{"date":"2021-10-28","close":43.2819},{"date":"2021-10-29","close":42.8065},{"date":"2021-11-01","close":43.0714},{"date":"2021-11-02","close":42.9899},{"date":"2021-11-03","close":43.3295},{"date":"2021-11-04","close":43.1461},{"date":"2021-11-05","close":43.5129},{"date":"2021-11-08","close":44.0359},{"date":"2021-11-09","close":44.1989},{"date":"2021-11-10","close":43.8185},{"date":"2021-11-11","close":44.0495},{"date":"2021-11-12","close":44.3416},{"date":"2021-11-15","close":44.4638},{"date":"2021-11-16","close":44.5589},{"date":"2021-11-17","close":44.885},{"date":"2021-11-18","close":45.2721},{"date":"2021-11-19","close":44.9665},{"date":"2021-11-22","close":44.851},{"date":"2021-11-23","close":44.5657},{"date":"2021-11-24","close":44.6201},{"date":"2021-11-26","close":43.248},{"date":"2021-11-29","close":43.9748},{"date":"2021-11-30","close":43.9408},{"date":"2021-12-01","close":44.4095},{"date":"2021-12-02","close":44.9801},{"date":"2021-12-03","close":44.688},{"date":"2021-12-06","close":44.9733},{"date":"2021-12-07","close":45.6186},{"date":"2021-12-08","close":45.5914},{"date":"2021-12-09","close":45.2925},{"date":"2021-12-10","close":45.4216},{"date":"2021-12-13","close":44.6054},{"date":"2021-12-14","close":44.3752},{"date":"2021-12-15","close":45.0379},{"date":"2021-12-16","close":44.8565},{"date":"2021-12-17","close":45.003},{"date":"2021-12-20","close":44.6123},{"date":"2021-12-21","close":45.3588},{"date":"2021-12-22","close":45.7146},{"date":"2021-12-23","close":45.8541},{"date":"2021-12-27","close":46.3773},{"date":"2021-12-28","close":46.5657},{"date":"2021-12-29","close":46.7261},{"date":"2021-12-30","close":46.5587},{"date":"2021-12-31","close":46.468},{"date":"2022-01-03","close":46.8587},{"date":"2022-01-04","close":47.2772},{"date":"2022-01-05","close":46.7122},{"date":"2022-01-06","close":46.7191},{"date":"2022-01-07","close":46.1401},{"date":"2022-01-10","close":46.2448},{"date":"2022-01-11","close":46.7959},{"date":"2022-01-12","close":47.054},{"date":"2022-01-13","close":47.2354},{"date":"2022-01-14","close":47.0261},{"date":"2022-01-18","close":46.5098},{"date":"2022-01-19","close":46.4471},{"date":"2022-01-20","close":46.0634},{"date":"2022-01-21","close":45.1007},{"date":"2022-01-24","close":45.3239},{"date":"2022-01-25","close":44.8914},{"date":"2022-01-26","close":44.5635},{"date":"2022-01-27","close":43.6008},{"date":"2022-01-28","close":43.7752},{"date":"2022-01-31","close":45.2681},{"date":"2022-02-01","close":45.4425},{"date":"2022-02-02","close":45.6169},{"date":"2022-02-03","close":45.0588},{"date":"2022-02-04","close":44.9821},{"date":"2022-02-07","close":45.1774},{"date":"2022-02-08","close":45.6378},{"date":"2022-02-09","close":46.2169},{"date":"2022-02-10","close":46.0076},{"date":"2022-02-11","close":45.5262},{"date":"2022-02-14","close":45.0658},{"date":"2022-02-15","close":45.8471},{"date":"2022-02-16","close":46.2029},{"date":"2022-02-17","close":45.5402},{"date":"2022-02-18","close":45.6657},{"date":"2022-02-22","close":45.1356},{"date":"2022-02-23","close":44.8914},{"date":"2022-02-24","close":44.131},{"date":"2022-02-25","close":44.6961},{"date":"2022-02-28","close":44.5914},{"date":"2022-03-01","close":44.3821},{"date":"2022-03-02","close":44.9402},{"date":"2022-03-03","close":44.3961},{"date":"2022-03-04","close":43.5799},{"date":"2022-03-07","close":41.4103},{"date":"2022-03-08","close":41.6614},{"date":"2022-03-09","close":42.7218},{"date":"2022-03-10","close":42.8195},{"date":"2022-03-11","close":42.1358},{"date":"2022-03-14","close":41.9265},{"date":"2022-03-15","close":41.8707},{"date":"2022-03-16","close":42.8404},{"date":"2022-03-17","close":43.7403},{"date":"2022-03-18","close":43.6148},{"date":"2022-03-21","close":43.3078},{"date":"2022-03-22","close":43.4543},{"date":"2022-03-23","close":43.0427},{"date":"2022-03-24","close":43.4334},{"date":"2022-03-25","close":43.1195},{"date":"2022-03-28","close":42.8195},{"date":"2022-03-29","close":43.3218},{"date":"2022-03-30","close":43.3357},{"date":"2022-03-31","close":42.8683},{"date":"2022-04-01","close":42.8962},{"date":"2022-04-04","close":43.552},{"date":"2022-04-05","close":43.0078},{"date":"2022-04-06","close":42.4428},{"date":"2022-04-07","close":41.8568},{"date":"2022-04-08","close":41.7382},{"date":"2022-04-11","close":40.9289},{"date":"2022-04-12","close":40.8731},{"date":"2022-04-13","close":41.8219},{"date":"2022-04-14","close":40.9708},{"date":"2022-04-18","close":40.329},{"date":"2022-04-19","close":40.4964},{"date":"2022-04-20","close":40.7476},{"date":"2022-04-21","close":40.2453},{"date":"2022-04-22","close":39.7221},{"date":"2022-04-25","close":39.6732},{"date":"2022-04-26","close":38.6338},{"date":"2022-04-27","close":38.6338},{"date":"2022-04-28","close":39.4779},{"date":"2022-04-29","close":39.0035},{"date":"2022-05-02","close":38.8222},{"date":"2022-05-03","close":39.1919},{"date":"2022-05-04","close":39.9872},{"date":"2022-05-05","close":38.5292},{"date":"2022-05-06","close":38.4803},{"date":"2022-05-09","close":37.2316},{"date":"2022-05-10","close":37.6711},{"date":"2022-05-11","close":37.0642},{"date":"2022-05-12","close":36.7851},{"date":"2022-05-13","close":37.6013},{"date":"2022-05-16","close":37.3014},{"date":"2022-05-17","close":38.0757},{"date":"2022-05-18","close":37.4688},{"date":"2022-05-19","close":37.7548},{"date":"2022-05-20","close":37.9083},{"date":"2022-05-23","close":38.3129},{"date":"2022-05-24","close":37.706},{"date":"2022-05-25","close":38.1455},{"date":"2022-05-26","close":38.3059},{"date":"2022-05-27","close":39.0942},{"date":"2022-05-31","close":39.8058},{"date":"2022-06-01","close":39.457},{"date":"2022-06-02","close":39.9593},{"date":"2022-06-03","close":39.2268},{"date":"2022-06-06","close":39.2965},{"date":"2022-06-07","close":39.2965},{"date":"2022-06-08","close":39.1779},{"date":"2022-06-09","close":38.6687},{"date":"2022-06-10","close":38.278},{"date":"2022-06-13","close":37.106},{"date":"2022-06-14","close":37.6223},{"date":"2022-06-15","close":38.0199},{"date":"2022-06-16","close":36.5898},{"date":"2022-06-17","close":36.5131},{"date":"2022-06-21","close":37.1549},{"date":"2022-06-22","close":36.3387},{"date":"2022-06-23","close":36.248},{"date":"2022-06-24","close":36.827},{"date":"2022-06-27","close":36.7363},{"date":"2022-06-28","close":36.1224},{"date":"2022-06-29","close":35.948},{"date":"2022-06-30","close":35.1736},{"date":"2022-07-01","close":34.2388},{"date":"2022-07-05","close":33.9598},{"date":"2022-07-06","close":33.4924},{"date":"2022-07-07","close":34.4551},{"date":"2022-07-08","close":34.6086},{"date":"2022-07-11","close":33.7714},{"date":"2022-07-12","close":33.8691},{"date":"2022-07-13","close":34.2109},{"date":"2022-07-14","close":34.2947},{"date":"2022-07-15","close":34.6016},{"date":"2022-07-18","close":34.5318},{"date":"2022-07-19","close":35.2295},{"date":"2022-07-20","close":34.9992},{"date":"2022-07-21","close":35.6759},{"date":"2022-07-22","close":35.4666},{"date":"2022-07-25","close":35.5504},{"date":"2022-07-26","close":34.9086},{"date":"2022-07-27","close":35.8224},{"date":"2022-07-28","close":35.7596},{"date":"2022-07-29","close":35.7806},{"date":"2022-08-01","close":35.1248},{"date":"2022-08-02","close":34.9504},{"date":"2022-08-03","close":35.2085},{"date":"2022-08-04","close":35.2574},{"date":"2022-08-05","close":35.8922},{"date":"2022-08-08","close":35.6271},{"date":"2022-08-09","close":35.662},{"date":"2022-08-10","close":36.3526},{"date":"2022-08-11","close":36.5131},{"date":"2022-08-12","close":36.9805},{"date":"2022-08-15","close":36.8619},{"date":"2022-08-16","close":36.9735},{"date":"2022-08-17","close":36.7851},{"date":"2022-08-18","close":36.8619},{"date":"2022-08-19","close":36.4154},{"date":"2022-08-22","close":35.8852},{"date":"2022-08-23","close":35.8992},{"date":"2022-08-24","close":35.7945},{"date":"2022-08-25","close":36.3666},{"date":"2022-08-26","close":35.4666},{"date":"2022-08-29","close":35.0271},{"date":"2022-08-30","close":34.7551},{"date":"2022-08-31","close":35.0411},{"date":"2022-09-01","close":34.497},{"date":"2022-09-02","close":33.9528},{"date":"2022-09-06","close":33.8552},{"date":"2022-09-07","close":33.7993},{"date":"2022-09-08","close":33.9737},{"date":"2022-09-09","close":34.5318},{"date":"2022-09-12","close":34.6783},{"date":"2022-09-13","close":33.3319},{"date":"2022-09-14","close":33.6808},{"date":"2022-09-15","close":33.4087},{"date":"2022-09-16","close":33.3459},{"date":"2022-09-19","close":33.304},{"date":"2022-09-20","close":33.1017},{"date":"2022-09-21","close":32.6622},{"date":"2022-09-22","close":32.2716},{"date":"2022-09-23","close":31.4414},{"date":"2022-09-26","close":31.1275},{"date":"2022-09-27","close":31.1763},{"date":"2022-09-28","close":30.9949},{"date":"2022-09-29","close":30.3113},{"date":"2022-09-30","close":30.0671},{"date":"2022-10-03","close":30.4159},{"date":"2022-10-04","close":31.4344},{"date":"2022-10-05","close":31.5461},{"date":"2022-10-06","close":31.3647},{"date":"2022-10-07","close":30.381},{"date":"2022-10-10","close":29.802},{"date":"2022-10-11","close":29.3765},{"date":"2022-10-12","close":29.5439},{"date":"2022-10-13","close":29.8369},{"date":"2022-10-14","close":29.0556},{"date":"2022-10-17","close":29.6765},{"date":"2022-10-18","close":29.3974},{"date":"2022-10-19","close":28.9161},{"date":"2022-10-20","close":29.1463},{"date":"2022-10-21","close":29.4462},{"date":"2022-10-24","close":28.8951},{"date":"2022-10-25","close":28.9649},{"date":"2022-10-26","close":29.1114},{"date":"2022-10-27","close":29.1253},{"date":"2022-10-28","close":29.2788},{"date":"2022-10-31","close":29.0626},{"date":"2022-11-01","close":29.3695},{"date":"2022-11-02","close":28.9579},{"date":"2022-11-03","close":29.0556},{"date":"2022-11-04","close":30.0043},{"date":"2022-11-07","close":30.1578},{"date":"2022-11-08","close":30.6461},{"date":"2022-11-09","close":30.695},{"date":"2022-11-10","close":32.4948},{"date":"2022-11-11","close":33.5482},{"date":"2022-11-14","close":33.3598},{"date":"2022-11-15","close":34.5039},{"date":"2022-11-16","close":33.8133},{"date":"2022-11-17","close":33.8621},{"date":"2022-11-18","close":33.911},{"date":"2022-11-21","close":33.4645},{"date":"2022-11-22","close":33.9598},{"date":"2022-11-23","close":34.2179},{"date":"2022-11-25","close":34.3086},{"date":"2022-11-28","close":33.6319},{"date":"2022-11-29","close":34.2249},{"date":"2022-11-30","close":35.4527},{"date":"2022-12-01","close":35.4039},{"date":"2022-12-02","close":35.3201},{"date":"2022-12-05","close":35.1318},{"date":"2022-12-06","close":34.4132},{"date":"2022-12-07","close":34.4551},{"date":"2022-12-08","close":34.5597},{"date":"2022-12-09","close":34.5249},{"date":"2022-12-12","close":34.6783},{"date":"2022-12-13","close":34.5039},{"date":"2022-12-14","close":34.578},{"date":"2022-12-15","close":33.7882},{"date":"2022-12-16","close":33.6566},{"date":"2022-12-19","close":33.6401},{"date":"2022-12-20","close":33.4097},{"date":"2022-12-21","close":33.7964},{"date":"2022-12-22","close":33.3604},{"date":"2022-12-23","close":33.4015},{"date":"2022-12-27","close":33.418},{"date":"2022-12-28","close":32.7434},{"date":"2022-12-29","close":33.4426},{"date":"2022-12-30","close":33.0395},{"date":"2023-01-03","close":33.2041},{"date":"2023-01-04","close":33.673},{"date":"2023-01-05","close":33.4262},{"date":"2023-01-06","close":34.5286},{"date":"2023-01-09","close":35.0551},{"date":"2023-01-10","close":35.3842},{"date":"2023-01-11","close":35.3595},{"date":"2023-01-12","close":35.6557},{"date":"2023-01-13","close":35.5817},{"date":"2023-01-17","close":35.8778},{"date":"2023-01-18","close":35.7133},{"date":"2023-01-19","close":35.6722},{"date":"2023-01-20","close":36.355},{"date":"2023-01-23","close":36.8897},{"date":"2023-01-24","close":36.9967},{"date":"2023-01-25","close":37.0214},{"date":"2023-01-26","close":37.4574},{"date":"2023-01-27","close":37.334},{"date":"2023-01-30","close":36.9062},{"date":"2023-01-31","close":36.8651},{"date":"2023-02-01","close":37.6302},{"date":"2023-02-02","close":37.7536},{"date":"2023-02-03","close":37.0707},{"date":"2023-02-06","close":36.4949},{"date":"2023-02-07","close":36.9638},{"date":"2023-02-08","close":36.9885},{"date":"2023-02-09","close":37.1366},{"date":"2023-02-10","close":36.9391},{"date":"2023-02-13","close":37.1777},{"date":"2023-02-14","close":37.26},{"date":"2023-02-15","close":36.5278},{"date":"2023-02-16","close":36.4866},{"date":"2023-02-17","close":36.5195},{"date":"2023-02-21","close":36.1},{"date":"2023-02-22","close":36.1493},{"date":"2023-02-23","close":36.9227},{"date":"2023-02-24","close":36.0012},{"date":"2023-02-27","close":36.1411},{"date":"2023-02-28","close":35.9436},{"date":"2023-03-01","close":36.3714},{"date":"2023-03-02","close":36.5278},{"date":"2023-03-03","close":36.898},{"date":"2023-03-06","close":36.791},{"date":"2023-03-07","close":36.5278},{"date":"2023-03-08","close":36.8733},{"date":"2023-03-09","close":36.1246},{"date":"2023-03-10","close":35.7791},{"date":"2023-03-13","close":36.0753},{"date":"2023-03-14","close":36.1493},{"date":"2023-03-15","close":35.4007},{"date":"2023-03-16","close":36.0012},{"date":"2023-03-17","close":35.8449},{"date":"2023-03-20","close":36.1822},{"date":"2023-03-21","close":36.5524},{"date":"2023-03-22","close":36.9062},{"date":"2023-03-23","close":37.408},{"date":"2023-03-24","close":37.4327},{"date":"2023-03-27","close":37.1777},{"date":"2023-03-28","close":37.0461},{"date":"2023-03-29","close":37.1612},{"date":"2023-03-30","close":37.2846},{"date":"2023-03-31","close":37.2929},{"date":"2023-04-03","close":37.515},{"date":"2023-04-04","close":37.4492},{"date":"2023-04-05","close":36.9802},{"date":"2023-04-06","close":36.9309},{"date":"2023-04-10","close":36.972},{"date":"2023-04-11","close":37.1941},{"date":"2023-04-12","close":37.0296},{"date":"2023-04-13","close":37.1941},{"date":"2023-04-14","close":37.1201},{"date":"2023-04-17","close":37.0707},{"date":"2023-04-18","close":36.9473},{"date":"2023-04-19","close":36.4784},{"date":"2023-04-20","close":36.4866},{"date":"2023-04-21","close":36.1576},{"date":"2023-04-24","close":36.2316},{"date":"2023-04-25","close":35.3102},{"date":"2023-04-26","close":35.4089},{"date":"2023-04-27","close":35.9107},{"date":"2023-04-28","close":36.1329},{"date":"2023-05-01","close":35.9519},{"date":"2023-05-02","close":35.8285},{"date":"2023-05-03","close":35.8696},{"date":"2023-05-04","close":35.9848},{"date":"2023-05-05","close":36.5278},{"date":"2023-05-08","close":36.4208},{"date":"2023-05-09","close":36.3221},{"date":"2023-05-10","close":36.248},{"date":"2023-05-11","close":35.7956},{"date":"2023-05-12","close":35.631},{"date":"2023-05-15","close":36.0588},{"date":"2023-05-16","close":36.2069},{"date":"2023-05-17","close":37.0954},{"date":"2023-05-18","close":37.3834},{"date":"2023-05-19","close":37.515},{"date":"2023-05-22","close":37.3834},{"date":"2023-05-23","close":36.9802},{"date":"2023-05-24","close":36.7828},{"date":"2023-05-25","close":37.6055},{"date":"2023-05-26","close":38.5022},{"date":"2023-05-30","close":38.5105},{"date":"2023-05-31","close":38.0086},{"date":"2023-06-01","close":38.3624},{"date":"2023-06-02","close":38.7984},{"date":"2023-06-05","close":38.675},{"date":"2023-06-06","close":38.8807},{"date":"2023-06-07","close":38.9218},{"date":"2023-06-08","close":38.9712},{"date":"2023-06-09","close":39.1604},{"date":"2023-06-12","close":39.5142},{"date":"2023-06-13","close":40.0983},{"date":"2023-06-14","close":40.016},{"date":"2023-06-15","close":40.3368},{"date":"2023-06-16","close":39.8597},{"date":"2023-06-20","close":39.3578},{"date":"2023-06-21","close":39.3661},{"date":"2023-06-22","close":39.3249},{"date":"2023-06-23","close":38.782},{"date":"2023-06-26","close":38.8971},{"date":"2023-06-27","close":38.9794},{"date":"2023-06-28","close":38.7573},{"date":"2023-06-29","close":38.5187},{"date":"2023-06-30","close":38.6832},{"date":"2023-07-03","close":39.1357},{"date":"2023-07-05","close":38.7244},{"date":"2023-07-06","close":37.8276},{"date":"2023-07-07","close":38.0415},{"date":"2023-07-10","close":38.0333},{"date":"2023-07-11","close":38.5927},{"date":"2023-07-12","close":39.5471},{"date":"2023-07-13","close":40.1229},{"date":"2023-07-14","close":40.0654},{"date":"2023-07-17","close":40.2875},{"date":"2023-07-18","close":40.271},{"date":"2023-07-19","close":39.6622},{"date":"2023-07-20","close":39.1357},{"date":"2023-07-21","close":39.0534},{"date":"2023-07-24","close":39.5553},{"date":"2023-07-25","close":39.8761},{"date":"2023-07-26","close":39.8761},{"date":"2023-07-27","close":39.4977},{"date":"2023-07-28","close":40.1312},{"date":"2023-07-31","close":39.3907},{"date":"2023-08-01","close":39.2591},{"date":"2023-08-02","close":38.1567},{"date":"2023-08-03","close":37.9263},{"date":"2023-08-04","close":38.4529},{"date":"2023-08-07","close":38.8313},{"date":"2023-08-08","close":38.1896},{"date":"2023-08-09","close":38.239},{"date":"2023-08-10","close":37.9839},{"date":"2023-08-11","close":37.6713},{"date":"2023-08-14","close":37.4574},{"date":"2023-08-15","close":37.1201},{"date":"2023-08-16","close":37.0214},{"date":"2023-08-17","close":37.153},{"date":"2023-08-18","close":37.1201},{"date":"2023-08-21","close":37.3587},{"date":"2023-08-22","close":37.0461},{"date":"2023-08-23","close":37.7207},{"date":"2023-08-24","close":37.6549},{"date":"2023-08-25","close":37.4327},{"date":"2023-08-28","close":37.696},{"date":"2023-08-29","close":38.1156},{"date":"2023-08-30","close":38.0004},{"date":"2023-08-31","close":37.515},{"date":"2023-09-01","close":37.6466},{"date":"2023-09-05","close":37.77},{"date":"2023-09-06","close":37.4739},{"date":"2023-09-07","close":37.1283},{"date":"2023-09-08","close":37.1448},{"date":"2023-09-11","close":37.2764},{"date":"2023-09-12","close":37.3669},{"date":"2023-09-13","close":37.589},{"date":"2023-09-14","close":38.058},{"date":"2023-09-15","close":37.8605},{"date":"2023-09-18","close":37.8194},{"date":"2023-09-19","close":37.4656},{"date":"2023-09-20","close":37.2271},{"date":"2023-09-21","close":36.4784},{"date":"2023-09-22","close":36.7746},{"date":"2023-09-25","close":36.9309},{"date":"2023-09-26","close":36.3221},{"date":"2023-09-27","close":36.4126},{"date":"2023-09-28","close":36.8239},{"date":"2023-09-29","close":36.6512},{"date":"2023-10-02","close":36.6923},{"date":"2023-10-03","close":36.3056},{"date":"2023-10-04","close":36.3961},{"date":"2023-10-05","close":36.8651},{"date":"2023-10-06","close":37.4903},{"date":"2023-10-09","close":37.3751},{"date":"2023-10-10","close":37.696},{"date":"2023-10-11","close":37.7454},{"date":"2023-10-12","close":37.5726},{"date":"2023-10-13","close":37.441},{"date":"2023-10-16","close":37.6302},{"date":"2023-10-17","close":37.2353},{"date":"2023-10-18","close":36.4949},{"date":"2023-10-19","close":36.8404},{"date":"2023-10-20","close":36.3714},{"date":"2023-10-23","close":36.2892},{"date":"2023-10-24","close":36.5854},{"date":"2023-10-25","close":36.0588},{"date":"2023-10-26","close":35.7791},{"date":"2023-10-27","close":35.7544},{"date":"2023-10-30","close":36.0506},{"date":"2023-10-31","close":35.8038},{"date":"2023-11-01","close":36.2316},{"date":"2023-11-02","close":37.0132},{"date":"2023-11-03","close":37.6302},{"date":"2023-11-06","close":37.7124},{"date":"2023-11-07","close":37.7124},{"date":"2023-11-08","close":37.5561},{"date":"2023-11-09","close":37.441},{"date":"2023-11-10","close":38.0415},{"date":"2023-11-13","close":37.877},{"date":"2023-11-14","close":38.8231},{"date":"2023-11-15","close":38.9794},{"date":"2023-11-16","close":39.0288},{"date":"2023-11-17","close":39.3496},{"date":"2023-11-20","close":39.7445},{"date":"2023-11-21","close":40.0489},{"date":"2023-11-22","close":39.6705},{"date":"2023-11-24","close":39.5964},{"date":"2023-11-27","close":39.5717},{"date":"2023-11-28","close":40.1065},{"date":"2023-11-29","close":40.2957},{"date":"2023-11-30","close":40.0654},{"date":"2023-12-01","close":40.3286},{"date":"2023-12-04","close":39.7034},{"date":"2023-12-05","close":39.654},{"date":"2023-12-06","close":39.58},{"date":"2023-12-07","close":40.016},{"date":"2023-12-08","close":39.942},{"date":"2023-12-11","close":40.1888},{"date":"2023-12-12","close":40.1394},{"date":"2023-12-13","close":40.6906},{"date":"2023-12-14","close":41.2665},{"date":"2023-12-15","close":40.7235},{"date":"2023-12-18","close":40.6742},{"date":"2023-12-19","close":40.7893},{"date":"2023-12-20","close":40.2125},{"date":"2023-12-21","close":41.0273},{"date":"2023-12-22","close":41.1754},{"date":"2023-12-26","close":42.0458},{"date":"2023-12-27","close":42.4625},{"date":"2023-12-28","close":42.6199},{"date":"2023-12-29","close":42.6199},{"date":"2024-01-02","close":41.6384},{"date":"2024-01-03","close":41.018},{"date":"2024-01-04","close":41.0366},{"date":"2024-01-05","close":41.1014},{"date":"2024-01-08","close":41.7402},{"date":"2024-01-09","close":40.8699},{"date":"2024-01-10","close":40.6754},{"date":"2024-01-11","close":40.7403},{"date":"2024-01-12","close":40.8329},{"date":"2024-01-16","close":39.7218},{"date":"2024-01-17","close":39.2125},{"date":"2024-01-18","close":39.9347},{"date":"2024-01-19","close":40.9162},{"date":"2024-01-22","close":40.9995},{"date":"2024-01-23","close":41.2588},{"date":"2024-01-24","close":41.6291},{"date":"2024-01-25","close":41.6477},{"date":"2024-01-26","close":41.6662},{"date":"2024-01-29","close":42.0365},{"date":"2024-01-30","close":41.8051},{"date":"2024-01-31","close":41.3421},{"date":"2024-02-01","close":41.6291},{"date":"2024-02-02","close":41.444},{"date":"2024-02-05","close":41.518},{"date":"2024-02-06","close":42.3051},{"date":"2024-02-07","close":42.6013},{"date":"2024-02-08","close":43.0828},{"date":"2024-02-09","close":43.231},{"date":"2024-02-12","close":43.3884},{"date":"2024-02-13","close":42.2125},{"date":"2024-02-14","close":42.8791},{"date":"2024-02-15","close":42.9439},{"date":"2024-02-16","close":42.6754},{"date":"2024-02-20","close":42.9902},{"date":"2024-02-21","close":42.5828},{"date":"2024-02-22","close":43.2217},{"date":"2024-02-23","close":42.9717},{"date":"2024-02-26","close":42.9625},{"date":"2024-02-27","close":42.7217},{"date":"2024-02-28","close":42.4625},{"date":"2024-02-29","close":42.8976},{"date":"2024-03-01","close":43.3884},{"date":"2024-03-04","close":43.7773},{"date":"2024-03-05","close":43.4902},{"date":"2024-03-06","close":44.4995},{"date":"2024-03-07","close":45.1661},{"date":"2024-03-08","close":44.8698},{"date":"2024-03-11","close":44.7587},{"date":"2024-03-12","close":45.4717},{"date":"2024-03-13","close":45.1198},{"date":"2024-03-14","close":44.8976},{"date":"2024-03-15","close":44.7402},{"date":"2024-03-18","close":44.7958},{"date":"2024-03-19","close":44.6939},{"date":"2024-03-20","close":44.8698},{"date":"2024-03-21","close":45.0921},{"date":"2024-03-22","close":45.0735},{"date":"2024-03-25","close":45.2495},{"date":"2024-03-26","close":44.8698},{"date":"2024-03-27","close":44.9902},{"date":"2024-03-28","close":45.0735},{"date":"2024-04-01","close":45.2032},{"date":"2024-04-02","close":45.3421},{"date":"2024-04-03","close":45.3791},{"date":"2024-04-04","close":44.9902},{"date":"2024-04-05","close":45.018},{"date":"2024-04-08","close":45.3421},{"date":"2024-04-09","close":46.1106},{"date":"2024-04-10","close":45.6106},{"date":"2024-04-11","close":45.6661},{"date":"2024-04-12","close":44.7865},{"date":"2024-04-15","close":44.1291},{"date":"2024-04-16","close":43.1291},{"date":"2024-04-17","close":43.3699},{"date":"2024-04-18","close":43.231},{"date":"2024-04-19","close":42.3236},{"date":"2024-04-22","close":42.4532},{"date":"2024-04-23","close":42.8791},{"date":"2024-04-24","close":43.0828},{"date":"2024-04-25","close":43.0921},{"date":"2024-04-26","close":43.6106},{"date":"2024-04-29","close":44.3606},{"date":"2024-04-30","close":43.6661},{"date":"2024-05-01","close":43.4347},{"date":"2024-05-02","close":44.3513},{"date":"2024-05-03","close":45.0458},{"date":"2024-05-06","close":45.3606},{"date":"2024-05-07","close":44.9624},{"date":"2024-05-08","close":45.2402},{"date":"2024-05-09","close":45.2958},{"date":"2024-05-10","close":45.7958},{"date":"2024-05-13","close":45.8883},{"date":"2024-05-14","close":46.6754},{"date":"2024-05-15","close":47.5087},{"date":"2024-05-16","close":47.0643},{"date":"2024-05-17","close":47.2031},{"date":"2024-05-20","close":47.0643},{"date":"2024-05-21","close":46.7772},{"date":"2024-05-22","close":47.2494},{"date":"2024-05-23","close":47.2587},{"date":"2024-05-24","close":47.8605},{"date":"2024-05-28","close":48.4254},{"date":"2024-05-29","close":47.2494},{"date":"2024-05-30","close":47.3606},{"date":"2024-05-31","close":46.592},{"date":"2024-06-03","close":47.0828},{"date":"2024-06-04","close":46.4717},{"date":"2024-06-05","close":47.6105},{"date":"2024-06-06","close":47.7772},{"date":"2024-06-07","close":47.3698},{"date":"2024-06-10","close":47.7494},{"date":"2024-06-11","close":47.7031},{"date":"2024-06-12","close":48.7402},{"date":"2024-06-13","close":48.7402},{"date":"2024-06-14","close":49.1846},{"date":"2024-06-17","close":49.7309},{"date":"2024-06-18","close":50.4068},{"date":"2024-06-20","close":50.805},{"date":"2024-06-21","close":50.5827},{"date":"2024-06-24","close":49.8605},{"date":"2024-06-25","close":50.0179},{"date":"2024-06-26","close":49.6383},{"date":"2024-06-27","close":49.9716},{"date":"2024-06-28","close":50.1753},{"date":"2024-07-01","close":50.0457},{"date":"2024-07-02","close":50.3235},{"date":"2024-07-03","close":51.1753},{"date":"2024-07-05","close":51.3698},{"date":"2024-07-08","close":52.0735},{"date":"2024-07-09","close":51.9346},{"date":"2024-07-10","close":52.666},{"date":"2024-07-11","close":52.629},{"date":"2024-07-12","close":52.6012},{"date":"2024-07-15","close":51.7309},{"date":"2024-07-16","close":52.379},{"date":"2024-07-17","close":50.6013},{"date":"2024-07-18","close":49.9716},{"date":"2024-07-19","close":49.2031},{"date":"2024-07-22","close":49.0272},{"date":"2024-07-23","close":49.1846},{"date":"2024-07-24","close":47.9439},{"date":"2024-07-25","close":47.842},{"date":"2024-07-26","close":48.2772},{"date":"2024-07-29","close":47.6198},{"date":"2024-07-30","close":47.5828},{"date":"2024-07-31","close":49.2031},{"date":"2024-08-01","close":47.9068},{"date":"2024-08-02","close":46.5643},{"date":"2024-08-05","close":44.2402},{"date":"2024-08-06","close":44.7124},{"date":"2024-08-07","close":45.3513},{"date":"2024-08-08","close":47.0828},{"date":"2024-08-09","close":47.6661},{"date":"2024-08-12","close":48.018},{"date":"2024-08-13","close":49.092},{"date":"2024-08-14","close":48.9439},{"date":"2024-08-15","close":49.2865},{"date":"2024-08-16","close":49.805},{"date":"2024-08-19","close":50.592},{"date":"2024-08-20","close":50.129},{"date":"2024-08-21","close":50.055},{"date":"2024-08-22","close":48.9531},{"date":"2024-08-23","close":50.3698},{"date":"2024-08-26","close":49.9346},{"date":"2024-08-27","close":50.1105},{"date":"2024-08-28","close":49.9994},{"date":"2024-08-29","close":50.0642},{"date":"2024-08-30","close":49.8142},{"date":"2024-09-03","close":47.842},{"date":"2024-09-04","close":47.4068},{"date":"2024-09-05","close":47.7494},{"date":"2024-09-06","close":46.3698},{"date":"2024-09-09","close":47.4254},{"date":"2024-09-10","close":47.0365},{"date":"2024-09-11","close":48.1476},{"date":"2024-09-12","close":48.6105},{"date":"2024-09-13","close":48.6568},{"date":"2024-09-16","close":48.6754},{"date":"2024-09-17","close":48.4346},{"date":"2024-09-18","close":48.1661},{"date":"2024-09-19","close":49.7309},{"date":"2024-09-20","close":49.2216},{"date":"2024-09-23","close":49.555},{"date":"2024-09-24","close":51.1383},{"date":"2024-09-25","close":50.9346},{"date":"2024-09-26","close":52.2031},{"date":"2024-09-27","close":51.3883},{"date":"2024-09-30","close":49.879},{"date":"2024-10-01","close":49.5457},{"date":"2024-10-02","close":49.629},{"date":"2024-10-03","close":49.6753},{"date":"2024-10-04","close":49.7957},{"date":"2024-10-07","close":49.7124},{"date":"2024-10-08","close":50.3142},{"date":"2024-10-09","close":50.2957},{"date":"2024-10-10","close":50.4068},{"date":"2024-10-11","close":51.0087},{"date":"2024-10-14","close":51.2679},{"date":"2024-10-15","close":50.5457},{"date":"2024-10-16","close":51.1475},{"date":"2024-10-17","close":52.5272},{"date":"2024-10-18","close":52.4623},{"date":"2024-10-21","close":52.0457},{"date":"2024-10-22","close":52.2957},{"date":"2024-10-23","close":51.4809},{"date":"2024-10-24","close":51.4901},{"date":"2024-10-25","close":52.129},{"date":"2024-10-28","close":51.3698},{"date":"2024-10-29","close":51.2494},{"date":"2024-10-30","close":50.6753},{"date":"2024-10-31","close":50.2031},{"date":"2024-11-01","close":50.7401},{"date":"2024-11-04","close":51.1105},{"date":"2024-11-05","close":51.7957},{"date":"2024-11-06","close":51.1475},{"date":"2024-11-07","close":52.4531},{"date":"2024-11-08","close":51.842},{"date":"2024-11-11","close":50.7031},{"date":"2024-11-12","close":50.0272},{"date":"2024-11-13","close":50.0735},{"date":"2024-11-14","close":49.592},{"date":"2024-11-15","close":49.3698},{"date":"2024-11-18","close":49.629},{"date":"2024-11-19","close":50.1939},{"date":"2024-11-20","close":49.6753},{"date":"2024-11-21","close":49.7587},{"date":"2024-11-22","close":50.2216},{"date":"2024-11-25","close":50.055},{"date":"2024-11-26","close":49.555},{"date":"2024-11-27","close":48.7865},{"date":"2024-11-29","close":49.2124},{"date":"2024-12-02","close":50.1753},{"date":"2024-12-03","close":50.3698},{"date":"2024-12-04","close":50.9346},{"date":"2024-12-05","close":51.0272},{"date":"2024-12-06","close":50.7864},{"date":"2024-12-09","close":50.842},{"date":"2024-12-10","close":49.9346},{"date":"2024-12-11","close":50.4068},{"date":"2024-12-12","close":50.055},{"date":"2024-12-13","close":50.6013},{"date":"2024-12-16","close":50.4253},{"date":"2024-12-17","close":50.2513},{"date":"2024-12-18","close":49.171},{"date":"2024-12-19","close":49.5725},{"date":"2024-12-20","close":49.9263},{"date":"2024-12-23","close":50.8537},{"date":"2024-12-24","close":50.7772},{"date":"2024-12-26","close":50.3183},{"date":"2024-12-27","close":50.2418},{"date":"2024-12-30","close":49.6872},{"date":"2024-12-31","close":49.4865},{"date":"2025-01-02","close":49.0849},{"date":"2025-01-03","close":49.9358},{"date":"2025-01-06","close":51.456},{"date":"2025-01-07","close":50.758},{"date":"2025-01-08","close":50.1844},{"date":"2025-01-10","close":48.8937},{"date":"2025-01-13","close":48.0619},{"date":"2025-01-14","close":48.7407},{"date":"2025-01-15","close":49.2666},{"date":"2025-01-16","close":49.6968},{"date":"2025-01-17","close":49.7446},{"date":"2025-01-21","close":50.7772},{"date":"2025-01-22","close":51.0066},{"date":"2025-01-23","close":51.2361},{"date":"2025-01-24","close":51.0831},{"date":"2025-01-27","close":48.2149},{"date":"2025-01-28","close":48.9319},{"date":"2025-01-29","close":48.8363},{"date":"2025-01-30","close":49.4004},{"date":"2025-01-31","close":49.1901},{"date":"2025-02-03","close":48.7694},{"date":"2025-02-04","close":49.4865},{"date":"2025-02-05","close":49.8402},{"date":"2025-02-06","close":49.9645},{"date":"2025-02-07","close":49.7255},{"date":"2025-02-10","close":50.2131},{"date":"2025-02-11","close":50.2131},{"date":"2025-02-12","close":50.0505},{"date":"2025-02-13","close":50.5477},{"date":"2025-02-14","close":50.433},{"date":"2025-02-18","close":50.8345},{"date":"2025-02-19","close":50.7772},{"date":"2025-02-20","close":50.8345},{"date":"2025-02-21","close":50.6242},{"date":"2025-02-24","close":50.2609},{"date":"2025-02-25","close":50.0697},{"date":"2025-02-26","close":50.7485},{"date":"2025-02-27","close":48.5973},{"date":"2025-02-28","close":48.5782},{"date":"2025-03-03","close":48.0428},{"date":"2025-03-04","close":48.7981},{"date":"2025-03-05","close":49.7829},{"date":"2025-03-06","close":48.5591},{"date":"2025-03-07","close":48.9797},{"date":"2025-03-10","close":47.6986},{"date":"2025-03-11","close":47.7847},{"date":"2025-03-12","close":48.4443},{"date":"2025-03-13","close":47.45},{"date":"2025-03-14","close":48.0619},{"date":"2025-03-17","close":48.4826},{"date":"2025-03-18","close":47.995},{"date":"2025-03-19","close":47.9376},{"date":"2025-03-20","close":48.0715},{"date":"2025-03-21","close":48.0141},{"date":"2025-03-24","close":48.1671},{"date":"2025-03-25","close":48.2436},{"date":"2025-03-26","close":47.3353},{"date":"2025-03-27","close":47.0389},{"date":"2025-03-28","close":45.7195},{"date":"2025-03-31","close":45.3945},{"date":"2025-04-01","close":46.0828},{"date":"2025-04-02","close":46.3505},{"date":"2025-04-03","close":44.0273},{"date":"2025-04-04","close":41.8952},{"date":"2025-04-07","close":40.1839},{"date":"2025-04-08","close":39.1513},{"date":"2025-04-09","close":42.8226},{"date":"2025-04-10","close":41.4172},{"date":"2025-04-11","close":43.6162},{"date":"2025-04-14","close":43.7596},{"date":"2025-04-15","close":44.0273},{"date":"2025-04-16","close":43.0138},{"date":"2025-04-17","close":42.9087},{"date":"2025-04-21","close":42.2777},{"date":"2025-04-22","close":42.3828},{"date":"2025-04-23","close":43.5014},{"date":"2025-04-24","close":44.1516},{"date":"2025-04-25","close":44.3045},{"date":"2025-04-28","close":44.4288},{"date":"2025-04-29","close":45.079},{"date":"2025-04-30","close":45.3945},{"date":"2025-05-01","close":45.7195},{"date":"2025-05-02","close":48.712},{"date":"2025-05-05","close":50.6338},{"date":"2025-05-06","close":49.2953},{"date":"2025-05-07","close":48.7598},{"date":"2025-05-08","close":48.9128},{"date":"2025-05-09","close":49.4769},{"date":"2025-05-12","close":50.6242},{"date":"2025-05-13","close":50.9397},{"date":"2025-05-14","close":51.4082},{"date":"2025-05-15","close":51.6185},{"date":"2025-05-16","close":51.6376},{"date":"2025-05-19","close":51.456},{"date":"2025-05-20","close":51.1309},{"date":"2025-05-21","close":51.3604},{"date":"2025-05-22","close":51.3413},{"date":"2025-05-23","close":51.1692},{"date":"2025-05-27","close":51.2265},{"date":"2025-05-28","close":50.9206},{"date":"2025-05-29","close":50.5477},{"date":"2025-05-30","close":50.0792},{"date":"2025-06-02","close":50.519},{"date":"2025-06-03","close":50.8154},{"date":"2025-06-04","close":51.5898},{"date":"2025-06-05","close":51.3795},{"date":"2025-06-06","close":51.7332},{"date":"2025-06-09","close":52.3069},{"date":"2025-06-10","close":53.349},{"date":"2025-06-11","close":53.3777},{"date":"2025-06-12","close":54.2477},{"date":"2025-06-13","close":53.3968},{"date":"2025-06-16","close":53.98},{"date":"2025-06-17","close":53.2056},{"date":"2025-06-18","close":53.5689},{"date":"2025-06-20","close":52.4312},{"date":"2025-06-23","close":52.7562},{"date":"2025-06-24","close":54.3242},{"date":"2025-06-25","close":54.7927},{"date":"2025-06-26","close":55.309},{"date":"2025-06-27","close":55.309},{"date":"2025-06-30","close":54.8787},{"date":"2025-07-01","close":55.0508},{"date":"2025-07-02","close":56.1694},{"date":"2025-07-03","close":56.8291},{"date":"2025-07-07","close":55.0986},{"date":"2025-07-08","close":55.1273},{"date":"2025-07-09","close":55.4811},{"date":"2025-07-10","close":55.8157},{"date":"2025-07-11","close":55.7392},{"date":"2025-07-14","close":55.2707},{"date":"2025-07-15","close":55.7105},{"date":"2025-07-16","close":56.3893},{"date":"2025-07-17","close":56.8674},{"date":"2025-07-18","close":56.6379},{"date":"2025-07-21","close":56.7526},{"date":"2025-07-22","close":56.1408},{"date":"2025-07-23","close":57.1733},{"date":"2025-07-24","close":56.7813},{"date":"2025-07-25","close":56.8196},{"date":"2025-07-28","close":56.4658},{"date":"2025-07-29","close":56.038},{"date":"2025-07-30","close":55.7799},{"date":"2025-07-31","close":55.7895},{"date":"2025-08-01","close":55.8181},{"date":"2025-08-04","close":56.2483},{"date":"2025-08-05","close":56.3248},{"date":"2025-08-06","close":56.5351},{"date":"2025-08-07","close":57.7014},{"date":"2025-08-08","close":57.6344},{"date":"2025-08-11","close":57.6249},{"date":"2025-08-12","close":58.3992},{"date":"2025-08-13","close":58.3419},{"date":"2025-08-14","close":57.9786},{"date":"2025-08-15","close":57.7587},{"date":"2025-08-18","close":58.3514},{"date":"2025-08-19","close":57.4433},{"date":"2025-08-20","close":56.191},{"date":"2025-08-21","close":55.9902},{"date":"2025-08-22","close":57.0322},{"date":"2025-08-25","close":56.6498},{"date":"2025-08-26","close":56.8792},{"date":"2025-08-27","close":57.1374},{"date":"2025-08-28","close":57.2616},{"date":"2025-08-29","close":56.2292},{"date":"2025-09-02","close":55.4931},{"date":"2025-09-03","close":56.1432},{"date":"2025-09-04","close":56.6881},{"date":"2025-09-05","close":57.558},{"date":"2025-09-08","close":58.2941},{"date":"2025-09-09","close":58.9059},{"date":"2025-09-10","close":59.8045},{"date":"2025-09-11","close":59.9765},{"date":"2025-09-12","close":60.0626},{"date":"2025-09-15","close":60.2442},{"date":"2025-09-16","close":60.531},{"date":"2025-09-17","close":60.4258},{"date":"2025-09-18","close":60.9612},{"date":"2025-09-19","close":60.5883},{"date":"2025-09-22","close":61.2002},{"date":"2025-09-23","close":61.4583},{"date":"2025-09-24","close":60.77},{"date":"2025-09-25","close":60.2824},{"date":"2025-09-26","close":59.9765},{"date":"2025-09-29","close":60.3016},{"date":"2025-09-30","close":60.8178},{"date":"2025-10-01","close":61.3149},{"date":"2025-10-02","close":61.181},{"date":"2025-10-03","close":61.7928},{"date":"2025-10-06","close":62.1657},{"date":"2025-10-07","close":61.9554},{"date":"2025-10-08","close":62.7584},{"date":"2025-10-09","close":61.9745},{"date":"2025-10-10","close":58.9059},{"date":"2025-10-13","close":61.7164},{"date":"2025-10-14","close":60.8943},{"date":"2025-10-15","close":62.1274},{"date":"2025-10-16","close":62.2995},{"date":"2025-10-17","close":62.223},{"date":"2025-10-20","close":63.2555},{"date":"2025-10-21","close":62.8826},{"date":"2025-10-22","close":62.1657},{"date":"2025-10-23","close":62.8157},{"date":"2025-10-24","close":63.5518},{"date":"2025-10-27","close":64.0298},{"date":"2025-10-28","close":64.1349},{"date":"2025-10-29","close":64.1732},{"date":"2025-10-30","close":63.6092},{"date":"2025-10-31","close":63.7143},{"date":"2025-11-03","close":63.9533},{"date":"2025-11-04","close":62.5481},{"date":"2025-11-05","close":63.1216},{"date":"2025-11-06","close":62.0796},{"date":"2025-11-07","close":61.7642},{"date":"2025-11-10","close":62.854},{"date":"2025-11-11","close":62.5098},{"date":"2025-11-12","close":62.5289},{"date":"2025-11-13","close":61.1715},{"date":"2025-11-14","close":62.2995},{"date":"2025-11-17","close":60.378},{"date":"2025-11-18","close":59.9096},{"date":"2025-11-19","close":59.7471},{"date":"2025-11-20","close":58.9632},{"date":"2025-11-21","close":59.0779},{"date":"2025-11-24","close":59.7567},{"date":"2025-11-25","close":60.0339},{"date":"2025-11-26","close":60.856},{"date":"2025-11-28","close":61.6686},{"date":"2025-12-01","close":61.3053},{"date":"2025-12-02","close":61.7833},{"date":"2025-12-03","close":61.9936},{"date":"2025-12-04","close":61.6686},{"date":"2025-12-05","close":62.4716},{"date":"2025-12-08","close":62.6819},{"date":"2025-12-09","close":62.8253},{"date":"2025-12-10","close":63.8577},{"date":"2025-12-11","close":63.0165},{"date":"2025-12-12","close":61.2766},{"date":"2025-12-15","close":61.2862},{"date":"2025-12-16","close":61.12},{"date":"2025-12-17","close":60.03},{"date":"2025-12-18","close":60.87},{"date":"2025-12-19","close":61.64},{"date":"2025-12-22","close":61.98},{"date":"2025-12-23","close":62.5},{"date":"2025-12-24","close":62.53},{"date":"2025-12-26","close":63.02},{"date":"2025-12-29","close":63.33},{"date":"2025-12-30","close":63.71},{"date":"2025-12-31","close":63.53},{"date":"2026-01-02","close":64.77},{"date":"2026-01-05","close":65.3},{"date":"2026-01-06","close":65.83},{"date":"2026-01-07","close":65.59},{"date":"2026-01-08","close":65.44},{"date":"2026-01-09","close":65.92},{"date":"2026-01-12","close":66.62},{"date":"2026-01-13","close":66.1},{"date":"2026-01-14","close":66.51},{"date":"2026-01-15","close":67.29},{"date":"2026-01-16","close":67.34},{"date":"2026-01-20","close":66.54},{"date":"2026-01-21","close":67.45},{"date":"2026-01-22","close":68.25},{"date":"2026-01-23","close":69.71},{"date":"2026-01-26","close":69.94},{"date":"2026-01-27","close":71.32},{"date":"2026-01-28","close":71.19},{"date":"2026-01-29","close":69.83},{"date":"2026-01-30","close":68.06},{"date":"2026-02-02","close":68.94},{"date":"2026-02-03","close":68.83},{"date":"2026-02-04","close":68.15},{"date":"2026-02-05","close":67.86},{"date":"2026-02-06","close":70.05},{"date":"2026-02-09","close":70.76},{"date":"2026-02-10","close":71.44},{"date":"2026-02-11","close":73.35},{"date":"2026-02-12","close":72.56},{"date":"2026-02-13","close":73.05},{"date":"2026-02-17","close":72.89},{"date":"2026-02-18","close":72.98},{"date":"2026-02-19","close":72.67},{"date":"2026-02-20","close":74.38},{"date":"2026-02-23","close":73.18},{"date":"2026-02-24","close":75.73},{"date":"2026-02-25","close":77.06},{"date":"2026-02-26","close":76.14},{"date":"2026-02-27","close":75.67},{"date":"2026-03-02","close":75.07},{"date":"2026-03-03","close":71.29},{"date":"2026-03-04","close":71.62},{"date":"2026-03-05","close":70.4},{"date":"2026-03-06","close":69.52},{"date":"2026-03-09","close":70.76},{"date":"2026-03-10","close":70.44},{"date":"2026-03-11","close":71.91},{"date":"2026-03-12","close":69.76},{"date":"2026-03-13","close":69.99},{"date":"2026-03-16","close":72.03},{"date":"2026-03-17","close":73.0},{"date":"2026-03-18","close":71.34},{"date":"2026-03-19","close":72.14},{"date":"2026-03-20","close":69.74},{"date":"2026-03-23","close":72.16},{"date":"2026-03-24","close":70.74},{"date":"2026-03-25","close":72.39},{"date":"2026-03-26","close":70.1},{"date":"2026-03-27","close":69.49},{"date":"2026-03-30","close":68.96},{"date":"2026-03-31","close":70.92},{"date":"2026-04-01","close":71.72},{"date":"2026-04-02","close":70.77},{"date":"2026-04-06","close":71.29},{"date":"2026-04-07","close":71.82},{"date":"2026-04-08","close":76.36},{"date":"2026-04-09","close":76.41},{"date":"2026-04-10","close":76.94},{"date":"2026-04-13","close":78.26},{"date":"2026-04-14","close":80.21},{"date":"2026-04-15","close":80.74},{"date":"2026-04-16","close":81.35},{"date":"2026-04-17","close":83.22},{"date":"2026-04-20","close":83.59},{"date":"2026-04-21","close":83.53},{"date":"2026-04-22","close":86.19},{"date":"2026-04-23","close":84.24},{"date":"2026-04-24","close":88.09},{"date":"2026-04-27","close":87.35},{"date":"2026-04-28","close":87.24},{"date":"2026-04-29","close":87.19},{"date":"2026-04-30","close":89.88},{"date":"2026-05-01","close":89.97},{"date":"2026-05-04","close":90.41},{"date":"2026-05-05","close":92.77},{"date":"2026-05-06","close":94.85},{"date":"2026-05-07","close":94.31},{"date":"2026-05-08","close":96.11},{"date":"2026-05-11","close":97.15},{"date":"2026-05-12","close":93.77},{"date":"2026-05-13","close":94.86},{"date":"2026-05-14","close":95.48},{"date":"2026-05-15","close":91.28},{"date":"2026-05-18","close":91.76},{"date":"2026-05-19","close":89.83},{"date":"2026-05-20","close":91.92},{"date":"2026-05-21","close":94.47},{"date":"2026-05-22","close":96.84},{"date":"2026-05-26","close":102.14},{"date":"2026-05-27","close":102.97},{"date":"2026-05-28","close":102.34},{"date":"2026-05-29","close":102.78},{"date":"2026-06-01","close":106.42},{"date":"2026-06-02","close":107.11},{"date":"2026-06-03","close":106.9},{"date":"2026-06-04","close":105.75},{"date":"2026-06-05","close":98.08},{"date":"2026-06-08","close":100.43},{"date":"2026-06-09","close":100.8},{"date":"2026-06-10","close":98.0},{"date":"2026-06-11","close":102.45},{"date":"2026-06-12","close":102.62},{"date":"2026-06-15","close":106.37},{"date":"2026-06-16","close":103.79},{"date":"2026-06-17","close":105.11},{"date":"2026-06-18","close":109.99},{"date":"2026-06-22","close":111.53},{"date":"2026-06-23","close":105.24},{"date":"2026-06-24","close":104.72},{"date":"2026-06-25","close":104.91},{"date":"2026-06-26","close":102.81},{"date":"2026-06-29","close":105.79},{"date":"2026-06-30","close":108.61},{"date":"2026-07-01","close":105.69},{"date":"2026-07-02","close":104.86},{"date":"2026-07-06","close":107.27},{"date":"2026-07-07","close":101.88},{"date":"2026-07-08","close":103.9},{"date":"2026-07-09","close":105.05},{"date":"2026-07-10","close":106.19},{"date":"2026-07-13","close":101.88},{"date":"2026-07-14","close":101.88},{"date":"2026-07-15","close":102.49},{"date":"2026-07-16","close":100.16},{"date":"2026-07-17","close":97.33},{"date":"2026-07-20","close":95.94},{"date":"2026-07-21","close":100.58},{"date":"2026-07-22","close":101.68},{"date":"2026-07-23","close":99.84},{"date":"2026-07-24","close":98.01},{"date":"2026-07-27","close":97.81},{"date":"2026-07-28","close":93.95},{"date":"2026-07-29","close":89.41},{"date":"2026-07-30","close":94.0},{"date":"2026-07-31","close":96.55},{"date":"2026-08-03","close":97.98},{"date":"2026-08-04","close":102.21},{"date":"2026-08-05","close":101.7},{"date":"2026-08-06","close":101.98},{"date":"2026-08-07","close":103.09},{"date":"2026-08-10","close":102.18},{"date":"2026-08-11","close":103.94},{"date":"2026-08-12","close":106.18},{"date":"2026-08-13","close":107.5},{"date":"2026-08-14","close":107.07},{"date":"2026-08-17","close":107.8},{"date":"2026-08-18","close":104.39},{"date":"2026-08-19","close":104.7},{"date":"2026-08-20","close":104.07},{"date":"2026-08-21","close":104.3},{"date":"2026-08-24","close":103.33},{"date":"2026-08-25","close":105.4},{"date":"2026-08-26","close":106.39},{"date":"2026-08-27","close":108.63},{"date":"2026-08-28","close":107.9},{"date":"2026-08-31","close":108.03},{"date":"2026-09-01","close":109.74},{"date":"2026-09-02","close":109.43},{"date":"2026-09-03","close":110.13},{"date":"2026-09-04","close":112.18},{"date":"2026-09-08","close":111.54},{"date":"2026-09-09","close":111.76},{"date":"2026-09-10","close":108.92},{"date":"2026-09-11","close":110.91},{"date":"2026-09-14","close":107.21},{"date":"2026-09-15","close":106.67},{"date":"2026-09-16","close":108.4},{"date":"2026-09-17","close":110.64},{"date":"2026-09-18","close":111.64},{"date":"2026-09-21","close":115.64},{"date":"2026-09-22","close":115.11},{"date":"2026-09-23","close":112.5},{"date":"2026-09-24","close":113.08},{"date":"2026-09-25","close":114.78},{"date":"2026-09-28","close":114.17},{"date":"2026-09-29","close":114.11},{"date":"2026-09-30","close":112.9},{"date":"2026-10-01","close":112.78},{"date":"2026-10-02","close":116.33},{"date":"2026-10-05","close":118.0},{"date":"2026-10-06","close":117.61},{"date":"2026-10-07","close":116.24},{"date":"2026-10-08","close":113.34},{"date":"2026-10-09","close":114.31},{"date":"2026-10-12","close":114.27},{"date":"2026-10-13","close":113.46},{"date":"2026-10-14","close":110.94},{"date":"2026-10-15","close":109.14},{"date":"2026-10-16","close":106.26},{"date":"2026-10-19","close":107.26},{"date":"2026-10-20","close":107.33},{"date":"2026-10-21","close":108.99},{"date":"2026-10-22","close":103.99},{"date":"2026-10-23","close":104.905}],"chart_data":[{"date":"2024-10-24","open":51.65,"high":51.73,"low":51.25,"close":51.49,"volume":2393580,"rsi_14":64.27,"sma_20":54.91,"sma_60":53.33,"sma_120":52.96},{"date":"2024-10-25","open":52.46,"high":52.55,"low":52.05,"close":52.13,"volume":1323342,"rsi_14":68.62,"sma_20":54.95,"sma_60":53.41,"sma_120":53.02},{"date":"2024-10-28","open":51.68,"high":51.68,"low":51.3,"close":51.37,"volume":3774941,"rsi_14":57.94,"sma_20":55.03,"sma_60":53.5,"sma_120":53.08},{"date":"2024-10-29","open":51.0,"high":51.4,"low":50.79,"close":51.25,"volume":2352236,"rsi_14":57.06,"sma_20":55.13,"sma_60":53.62,"sma_120":53.14},{"date":"2024-10-30","open":50.88,"high":51.03,"low":50.58,"close":50.68,"volume":2499786,"rsi_14":51.86,"sma_20":55.18,"sma_60":53.73,"sma_120":53.18},{"date":"2024-10-31","open":50.55,"high":50.55,"low":49.79,"close":50.2,"volume":2410842,"rsi_14":44.31,"sma_20":55.21,"sma_60":53.82,"sma_120":53.22},{"date":"2024-11-01","open":50.96,"high":51.3,"low":50.67,"close":50.74,"volume":1628168,"rsi_14":46.42,"sma_20":55.26,"sma_60":53.88,"sma_120":53.27},{"date":"2024-11-04","open":51.44,"high":51.57,"low":51.03,"close":51.11,"volume":2267892,"rsi_14":54.03,"sma_20":55.34,"sma_60":53.94,"sma_120":53.31},{"date":"2024-11-05","open":51.59,"high":52.09,"low":51.57,"close":51.8,"volume":2574052,"rsi_14":54.57,"sma_20":55.42,"sma_60":54.01,"sma_120":53.35},{"date":"2024-11-06","open":50.83,"high":51.24,"low":50.36,"close":51.15,"volume":2673075,"rsi_14":39.16,"sma_20":55.46,"sma_60":54.05,"sma_120":53.38},{"date":"2024-11-07","open":52.16,"high":52.53,"low":52.11,"close":52.45,"volume":3048210,"rsi_14":49.94,"sma_20":55.57,"sma_60":54.11,"sma_120":53.43},{"date":"2024-11-08","open":52.23,"high":52.25,"low":51.63,"close":51.84,"volume":1723037,"rsi_14":48.69,"sma_20":55.62,"sma_60":54.16,"sma_120":53.47},{"date":"2024-11-11","open":51.04,"high":51.05,"low":50.34,"close":50.7,"volume":2079220,"rsi_14":40.83,"sma_20":55.59,"sma_60":54.17,"sma_120":53.51},{"date":"2024-11-12","open":50.26,"high":50.26,"low":49.66,"close":50.03,"volume":5553634,"rsi_14":41.5,"sma_20":55.56,"sma_60":54.16,"sma_120":53.53},{"date":"2024-11-13","open":50.53,"high":50.58,"low":49.83,"close":50.07,"volume":2875174,"rsi_14":41.75,"sma_20":55.5,"sma_60":54.16,"sma_120":53.56},{"date":"2024-11-14","open":49.89,"high":50.03,"low":49.55,"close":49.59,"volume":2503603,"rsi_14":34.95,"sma_20":55.34,"sma_60":54.16,"sma_120":53.57},{"date":"2024-11-15","open":49.74,"high":49.79,"low":49.22,"close":49.37,"volume":2379731,"rsi_14":37.32,"sma_20":55.18,"sma_60":54.16,"sma_120":53.58},{"date":"2024-11-18","open":49.12,"high":49.67,"low":49.07,"close":49.63,"volume":1754892,"rsi_14":39.91,"sma_20":55.05,"sma_60":54.15,"sma_120":53.6},{"date":"2024-11-19","open":49.75,"high":50.26,"low":49.64,"close":50.19,"volume":1402881,"rsi_14":47.0,"sma_20":54.93,"sma_60":54.15,"sma_120":53.63},{"date":"2024-11-20","open":49.71,"high":49.73,"low":49.12,"close":49.68,"volume":1801293,"rsi_14":46.73,"sma_20":54.84,"sma_60":54.15,"sma_120":53.66},{"date":"2024-11-21","open":49.61,"high":49.85,"low":49.31,"close":49.76,"volume":1830590,"rsi_14":43.55,"sma_20":54.74,"sma_60":54.14,"sma_120":53.68},{"date":"2024-11-22","open":50.23,"high":50.31,"low":50.06,"close":50.22,"volume":1080804,"rsi_14":44.23,"sma_20":54.64,"sma_60":54.14,"sma_120":53.72},{"date":"2024-11-25","open":50.46,"high":50.46,"low":49.84,"close":50.05,"volume":2632536,"rsi_14":37.89,"sma_20":54.57,"sma_60":54.15,"sma_120":53.74},{"date":"2024-11-26","open":49.87,"high":50.0,"low":49.48,"close":49.55,"volume":1410650,"rsi_14":38.68,"sma_20":54.48,"sma_60":54.18,"sma_120":53.75},{"date":"2024-11-27","open":49.08,"high":49.16,"low":48.31,"close":48.79,"volume":2096184,"rsi_14":21.79,"sma_20":54.38,"sma_60":54.2,"sma_120":53.77},{"date":"2024-11-29","open":48.51,"high":49.34,"low":48.51,"close":49.21,"volume":1401090,"rsi_14":29.18,"sma_20":54.32,"sma_60":54.23,"sma_120":53.78},{"date":"2024-12-02","open":49.93,"high":50.25,"low":49.93,"close":50.18,"volume":3928186,"rsi_14":45.7,"sma_20":54.29,"sma_60":54.3,"sma_120":53.8},{"date":"2024-12-03","open":49.93,"high":50.37,"low":49.65,"close":50.37,"volume":2548886,"rsi_14":53.03,"sma_20":54.25,"sma_60":54.35,"sma_120":53.82},{"date":"2024-12-04","open":50.89,"high":51.06,"low":50.63,"close":50.93,"volume":2611375,"rsi_14":56.97,"sma_20":54.2,"sma_60":54.42,"sma_120":53.84},{"date":"2024-12-05","open":50.88,"high":51.24,"low":50.88,"close":51.03,"volume":1555310,"rsi_14":62.4,"sma_20":54.2,"sma_60":54.47,"sma_120":53.85},{"date":"2024-12-06","open":51.02,"high":51.02,"low":50.71,"close":50.79,"volume":1442739,"rsi_14":62.2,"sma_20":54.11,"sma_60":54.51,"sma_120":53.86},{"date":"2024-12-09","open":51.24,"high":51.45,"low":50.82,"close":50.84,"volume":1382316,"rsi_14":60.83,"sma_20":54.05,"sma_60":54.55,"sma_120":53.87},{"date":"2024-12-10","open":50.55,"high":50.62,"low":49.89,"close":49.93,"volume":3861841,"rsi_14":47.82,"sma_20":54.01,"sma_60":54.58,"sma_120":53.86},{"date":"2024-12-11","open":50.31,"high":50.48,"low":50.18,"close":50.41,"volume":1518303,"rsi_14":56.2,"sma_20":54.03,"sma_60":54.61,"sma_120":53.86},{"date":"2024-12-12","open":50.17,"high":50.3,"low":50.02,"close":50.05,"volume":1995593,"rsi_14":52.4,"sma_20":54.03,"sma_60":54.64,"sma_120":53.86},{"date":"2024-12-13","open":50.65,"high":50.84,"low":50.38,"close":50.6,"volume":1062792,"rsi_14":53.04,"sma_20":54.09,"sma_60":54.66,"sma_120":53.86},{"date":"2024-12-16","open":50.41,"high":50.59,"low":50.2,"close":50.43,"volume":3066838,"rsi_14":52.96,"sma_20":54.14,"sma_60":54.68,"sma_120":53.87},{"date":"2024-12-17","open":50.4,"high":50.4,"low":49.97,"close":50.25,"volume":1873349,"rsi_14":44.09,"sma_20":54.09,"sma_60":54.67,"sma_120":53.86},{"date":"2024-12-18","open":50.76,"high":50.93,"low":49.06,"close":49.17,"volume":4292810,"rsi_14":42.52,"sma_20":53.95,"sma_60":54.6,"sma_120":53.84},{"date":"2024-12-19","open":49.93,"high":49.94,"low":49.57,"close":49.57,"volume":2442456,"rsi_14":42.24,"sma_20":53.86,"sma_60":54.55,"sma_120":53.82},{"date":"2024-12-20","open":49.4,"high":50.2,"low":49.31,"close":49.93,"volume":2896689,"rsi_14":37.22,"sma_20":53.79,"sma_60":54.48,"sma_120":53.8},{"date":"2024-12-23","open":50.4,"high":50.92,"low":50.29,"close":50.85,"volume":2025310,"rsi_14":42.86,"sma_20":53.73,"sma_60":54.44,"sma_120":53.78},{"date":"2024-12-24","open":50.56,"high":50.79,"low":50.48,"close":50.78,"volume":503684,"rsi_14":38.04,"sma_20":53.69,"sma_60":54.43,"sma_120":53.76},{"date":"2024-12-26","open":50.26,"high":50.52,"low":50.17,"close":50.32,"volume":1161080,"rsi_14":35.1,"sma_20":53.64,"sma_60":54.42,"sma_120":53.73},{"date":"2024-12-27","open":50.19,"high":50.28,"low":49.8,"close":50.24,"volume":1927793,"rsi_14":35.87,"sma_20":53.64,"sma_60":54.4,"sma_120":53.7},{"date":"2024-12-30","open":49.64,"high":49.88,"low":49.4,"close":49.69,"volume":1019880,"rsi_14":33.03,"sma_20":53.58,"sma_60":54.37,"sma_120":53.66},{"date":"2024-12-31","open":49.88,"high":49.91,"low":49.43,"close":49.49,"volume":1033074,"rsi_14":36.25,"sma_20":53.45,"sma_60":54.34,"sma_120":53.62},{"date":"2025-01-02","open":49.23,"high":49.5,"low":48.86,"close":49.08,"volume":2148693,"rsi_14":30.13,"sma_20":53.3,"sma_60":54.3,"sma_120":53.57},{"date":"2025-01-03","open":49.55,"high":49.96,"low":49.5,"close":49.94,"volume":1430460,"rsi_14":38.99,"sma_20":53.16,"sma_60":54.26,"sma_120":53.54},{"date":"2025-01-06","open":51.35,"high":51.6,"low":51.21,"close":51.46,"volume":4842195,"rsi_14":45.54,"sma_20":53.1,"sma_60":54.25,"sma_120":53.52},{"date":"2025-01-07","open":51.81,"high":51.81,"low":50.74,"close":50.76,"volume":4525675,"rsi_14":43.05,"sma_20":53.01,"sma_60":54.23,"sma_120":53.51},{"date":"2025-01-08","open":50.38,"high":50.38,"low":50.01,"close":50.18,"volume":3313239,"rsi_14":49.59,"sma_20":52.89,"sma_60":54.19,"sma_120":53.5},{"date":"2025-01-10","open":49.18,"high":49.18,"low":48.67,"close":48.89,"volume":3082785,"rsi_14":48.35,"sma_20":52.75,"sma_60":54.12,"sma_120":53.48},{"date":"2025-01-13","open":47.61,"high":48.07,"low":47.61,"close":48.06,"volume":3094857,"rsi_14":41.43,"sma_20":52.54,"sma_60":54.04,"sma_120":53.46},{"date":"2025-01-14","open":48.82,"high":48.86,"low":48.34,"close":48.74,"volume":8238171,"rsi_14":43.51,"sma_20":52.39,"sma_60":53.97,"sma_120":53.44},{"date":"2025-01-15","open":49.06,"high":49.32,"low":48.93,"close":49.27,"volume":3094850,"rsi_14":40.92,"sma_20":52.23,"sma_60":53.89,"sma_120":53.44},{"date":"2025-01-16","open":49.98,"high":50.04,"low":49.59,"close":49.7,"volume":4075247,"rsi_14":44.06,"sma_20":52.11,"sma_60":53.81,"sma_120":53.44},{"date":"2025-01-17","open":49.88,"high":50.11,"low":49.66,"close":49.74,"volume":2366308,"rsi_14":46.7,"sma_20":52.08,"sma_60":53.74,"sma_120":53.44},{"date":"2025-01-21","open":50.5,"high":50.98,"low":50.37,"close":50.78,"volume":4170879,"rsi_14":52.78,"sma_20":52.16,"sma_60":53.68,"sma_120":53.45},{"date":"2025-01-22","open":51.09,"high":51.19,"low":50.88,"close":51.01,"volume":2353848,"rsi_14":57.08,"sma_20":52.24,"sma_60":53.65,"sma_120":53.47},{"date":"2025-01-23","open":50.93,"high":51.26,"low":50.64,"close":51.24,"volume":1296679,"rsi_14":59.37,"sma_20":52.31,"sma_60":53.61,"sma_120":53.47},{"date":"2025-01-24","open":51.56,"high":51.56,"low":51.03,"close":51.08,"volume":1869608,"rsi_14":60.99,"sma_20":52.32,"sma_60":53.56,"sma_120":53.49},{"date":"2025-01-27","open":48.43,"high":49.07,"low":47.89,"close":48.21,"volume":9212912,"rsi_14":42.25,"sma_20":52.19,"sma_60":53.48,"sma_120":53.49},{"date":"2025-01-28","open":48.27,"high":48.99,"low":47.97,"close":48.93,"volume":2166456,"rsi_14":37.76,"sma_20":52.11,"sma_60":53.41,"sma_120":53.52},{"date":"2025-01-29","open":49.05,"high":49.08,"low":48.52,"close":48.84,"volume":3887646,"rsi_14":40.1,"sma_20":52.04,"sma_60":53.35,"sma_120":53.54},{"date":"2025-01-30","open":49.31,"high":49.58,"low":49.13,"close":49.4,"volume":1881240,"rsi_14":45.96,"sma_20":52.02,"sma_60":53.31,"sma_120":53.56},{"date":"2025-01-31","open":49.77,"high":50.14,"low":49.15,"close":49.19,"volume":5564846,"rsi_14":51.72,"sma_20":52.01,"sma_60":53.25,"sma_120":53.57},{"date":"2025-02-03","open":48.45,"high":49.11,"low":48.26,"close":48.77,"volume":3235838,"rsi_14":54.31,"sma_20":51.99,"sma_60":53.18,"sma_120":53.56},{"date":"2025-02-04","open":49.08,"high":49.51,"low":48.97,"close":49.49,"volume":2921200,"rsi_14":54.52,"sma_20":51.97,"sma_60":53.11,"sma_120":53.56},{"date":"2025-02-05","open":49.59,"high":50.02,"low":49.55,"close":49.84,"volume":2052385,"rsi_14":53.55,"sma_20":51.89,"sma_60":53.06,"sma_120":53.55},{"date":"2025-02-06","open":49.84,"high":50.0,"low":49.73,"close":49.96,"volume":1373594,"rsi_14":51.72,"sma_20":51.84,"sma_60":52.99,"sma_120":53.55},{"date":"2025-02-07","open":50.33,"high":50.5,"low":49.7,"close":49.73,"volume":2347624,"rsi_14":49.88,"sma_20":51.82,"sma_60":52.92,"sma_120":53.54},{"date":"2025-02-10","open":50.06,"high":50.21,"low":50.01,"close":50.21,"volume":1252254,"rsi_14":46.19,"sma_20":51.89,"sma_60":52.88,"sma_120":53.53},{"date":"2025-02-11","open":49.85,"high":50.28,"low":49.85,"close":50.21,"volume":2183598,"rsi_14":44.47,"sma_20":52.0,"sma_60":52.86,"sma_120":53.51},{"date":"2025-02-12","open":49.75,"high":50.23,"low":49.55,"close":50.05,"volume":1395981,"rsi_14":41.67,"sma_20":52.07,"sma_60":52.83,"sma_120":53.5},{"date":"2025-02-13","open":50.13,"high":50.58,"low":49.97,"close":50.55,"volume":4792514,"rsi_14":46.41,"sma_20":52.14,"sma_60":52.82,"sma_120":53.49},{"date":"2025-02-14","open":50.17,"high":50.5,"low":50.1,"close":50.43,"volume":1796499,"rsi_14":73.58,"sma_20":52.17,"sma_60":52.81,"sma_120":53.49},{"date":"2025-02-18","open":50.98,"high":51.08,"low":50.69,"close":50.83,"volume":4560886,"rsi_14":71.68,"sma_20":52.23,"sma_60":52.8,"sma_120":53.48},{"date":"2025-02-19","open":50.74,"high":50.86,"low":50.62,"close":50.78,"volume":879852,"rsi_14":72.31,"sma_20":52.23,"sma_60":52.78,"sma_120":53.47},{"date":"2025-02-20","open":50.91,"high":50.97,"low":50.63,"close":50.83,"volume":1506571,"rsi_14":68.66,"sma_20":52.22,"sma_60":52.78,"sma_120":53.46},{"date":"2025-02-21","open":51.16,"high":51.31,"low":50.46,"close":50.62,"volume":2178465,"rsi_14":68.66,"sma_20":52.19,"sma_60":52.76,"sma_120":53.45},{"date":"2025-02-24","open":50.76,"high":50.88,"low":50.25,"close":50.26,"volume":3245307,"rsi_14":69.7,"sma_20":52.15,"sma_60":52.73,"sma_120":53.44},{"date":"2025-02-25","open":50.37,"high":50.46,"low":49.88,"close":50.07,"volume":1728109,"rsi_14":58.94,"sma_20":52.24,"sma_60":52.71,"sma_120":53.43},{"date":"2025-02-26","open":50.61,"high":51.14,"low":50.52,"close":50.75,"volume":2051232,"rsi_14":62.67,"sma_20":52.34,"sma_60":52.7,"sma_120":53.44},{"date":"2025-02-27","open":50.24,"high":50.24,"low":48.58,"close":48.6,"volume":3654597,"rsi_14":37.82,"sma_20":52.33,"sma_60":52.67,"sma_120":53.44},{"date":"2025-02-28","open":48.4,"high":48.73,"low":48.0,"close":48.58,"volume":5879236,"rsi_14":39.36,"sma_20":52.28,"sma_60":52.63,"sma_120":53.43},{"date":"2025-03-03","open":49.07,"high":49.14,"low":47.77,"close":48.04,"volume":4710008,"rsi_14":30.05,"sma_20":52.22,"sma_60":52.56,"sma_120":53.43},{"date":"2025-03-04","open":48.6,"high":49.42,"low":48.3,"close":48.8,"volume":4422476,"rsi_14":38.58,"sma_20":52.23,"sma_60":52.51,"sma_120":53.43},{"date":"2025-03-05","open":49.44,"high":49.91,"low":49.21,"close":49.78,"volume":4661192,"rsi_14":48.09,"sma_20":52.24,"sma_60":52.46,"sma_120":53.44},{"date":"2025-03-06","open":48.95,"high":49.24,"low":48.51,"close":48.56,"volume":3075656,"rsi_14":37.16,"sma_20":52.17,"sma_60":52.39,"sma_120":53.43},{"date":"2025-03-07","open":48.75,"high":49.1,"low":48.28,"close":48.98,"volume":2950659,"rsi_14":40.97,"sma_20":52.12,"sma_60":52.33,"sma_120":53.42},{"date":"2025-03-10","open":48.17,"high":48.41,"low":47.24,"close":47.7,"volume":2531266,"rsi_14":32.44,"sma_20":52.02,"sma_60":52.24,"sma_120":53.4},{"date":"2025-03-11","open":47.76,"high":48.12,"low":47.4,"close":47.78,"volume":2403534,"rsi_14":33.3,"sma_20":51.89,"sma_60":52.18,"sma_120":53.38},{"date":"2025-03-12","open":48.44,"high":48.56,"low":48.05,"close":48.44,"volume":3011536,"rsi_14":37.5,"sma_20":51.8,"sma_60":52.11,"sma_120":53.36},{"date":"2025-03-13","open":47.51,"high":47.67,"low":47.21,"close":47.45,"volume":1823900,"rsi_14":34.66,"sma_20":51.66,"sma_60":52.04,"sma_120":53.34},{"date":"2025-03-14","open":47.67,"high":48.09,"low":47.64,"close":48.06,"volume":3501080,"rsi_14":39.62,"sma_20":51.53,"sma_60":51.97,"sma_120":53.31},{"date":"2025-03-17","open":48.07,"high":48.65,"low":48.07,"close":48.48,"volume":2388483,"rsi_14":42.67,"sma_20":51.43,"sma_60":51.9,"sma_120":53.29},{"date":"2025-03-18","open":48.21,"high":48.27,"low":47.88,"close":47.99,"volume":1900828,"rsi_14":37.05,"sma_20":51.28,"sma_60":51.86,"sma_120":53.27},{"date":"2025-03-19","open":47.86,"high":48.24,"low":47.67,"close":47.94,"volume":2183714,"rsi_14":46.14,"sma_20":51.13,"sma_60":51.84,"sma_120":53.22},{"date":"2025-03-20","open":47.76,"high":48.2,"low":47.73,"close":48.07,"volume":2381144,"rsi_14":47.07,"sma_20":50.99,"sma_60":51.82,"sma_120":53.18},{"date":"2025-03-21","open":47.68,"high":48.02,"low":47.54,"close":48.01,"volume":3217687,"rsi_14":49.82,"sma_20":50.85,"sma_60":51.78,"sma_120":53.13},{"date":"2025-03-24","open":47.91,"high":48.26,"low":47.91,"close":48.17,"volume":2253863,"rsi_14":45.83,"sma_20":50.74,"sma_60":51.74,"sma_120":53.09},{"date":"2025-03-25","open":48.24,"high":48.27,"low":48.08,"close":48.24,"volume":1779605,"rsi_14":38.45,"sma_20":50.65,"sma_60":51.69,"sma_120":53.06},{"date":"2025-03-26","open":47.93,"high":47.99,"low":47.21,"close":47.34,"volume":6238651,"rsi_14":40.36,"sma_20":50.47,"sma_60":51.64,"sma_120":53.03},{"date":"2025-03-27","open":47.12,"high":47.35,"low":46.93,"close":47.04,"volume":4459213,"rsi_14":34.41,"sma_20":50.39,"sma_60":51.58,"sma_120":52.99},{"date":"2025-03-28","open":46.53,"high":46.63,"low":45.58,"close":45.72,"volume":3115773,"rsi_14":34.2,"sma_20":50.24,"sma_60":51.52,"sma_120":52.94},{"date":"2025-03-31","open":44.75,"high":45.49,"low":44.62,"close":45.39,"volume":3735250,"rsi_14":31.62,"sma_20":50.1,"sma_60":51.44,"sma_120":52.89},{"date":"2025-04-01","open":45.49,"high":46.13,"low":45.34,"close":46.08,"volume":4981338,"rsi_14":31.92,"sma_20":49.96,"sma_60":51.39,"sma_120":52.84},{"date":"2025-04-02","open":45.78,"high":46.58,"low":45.78,"close":46.35,"volume":1844384,"rsi_14":40.53,"sma_20":49.78,"sma_60":51.33,"sma_120":52.8},{"date":"2025-04-03","open":44.73,"high":44.8,"low":44.01,"close":44.03,"volume":3677627,"rsi_14":23.16,"sma_20":49.54,"sma_60":51.2,"sma_120":52.73},{"date":"2025-04-04","open":42.82,"high":42.92,"low":41.53,"close":41.9,"volume":5090542,"rsi_14":14.3,"sma_20":49.17,"sma_60":51.05,"sma_120":52.64},{"date":"2025-04-07","open":38.72,"high":41.78,"low":38.71,"close":40.18,"volume":7814369,"rsi_14":12.63,"sma_20":48.78,"sma_60":50.87,"sma_120":52.53},{"date":"2025-04-08","open":41.26,"high":41.26,"low":38.54,"close":39.15,"volume":6265913,"rsi_14":11.55,"sma_20":48.33,"sma_60":50.7,"sma_120":52.41},{"date":"2025-04-09","open":37.93,"high":43.48,"low":37.71,"close":42.82,"volume":7227357,"rsi_14":32.46,"sma_20":48.03,"sma_60":50.61,"sma_120":52.33},{"date":"2025-04-10","open":42.1,"high":42.41,"low":40.31,"close":41.42,"volume":3395887,"rsi_14":29.78,"sma_20":47.72,"sma_60":50.48,"sma_120":52.23},{"date":"2025-04-11","open":43.21,"high":43.8,"low":42.77,"close":43.62,"volume":9437821,"rsi_14":37.6,"sma_20":47.48,"sma_60":50.38,"sma_120":52.14},{"date":"2025-04-14","open":43.72,"high":44.04,"low":43.48,"close":43.76,"volume":3887371,"rsi_14":37.83,"sma_20":47.24,"sma_60":50.28,"sma_120":52.04},{"date":"2025-04-15","open":44.1,"high":44.38,"low":44.0,"close":44.03,"volume":4057552,"rsi_14":40.7,"sma_20":47.03,"sma_60":50.18,"sma_120":51.96},{"date":"2025-04-16","open":43.12,"high":43.59,"low":42.66,"close":43.01,"volume":3957581,"rsi_14":39.12,"sma_20":46.77,"sma_60":50.05,"sma_120":51.86},{"date":"2025-04-17","open":43.38,"high":43.38,"low":42.87,"close":42.91,"volume":2251856,"rsi_14":41.87,"sma_20":46.5,"sma_60":49.9,"sma_120":51.77},{"date":"2025-04-21","open":42.7,"high":42.84,"low":41.99,"close":42.28,"volume":2424110,"rsi_14":41.14,"sma_20":46.2,"sma_60":49.75,"sma_120":51.68},{"date":"2025-04-22","open":41.99,"high":42.78,"low":41.99,"close":42.38,"volume":3072282,"rsi_14":39.12,"sma_20":45.9,"sma_60":49.6,"sma_120":51.58},{"date":"2025-04-23","open":43.88,"high":43.98,"low":43.35,"close":43.5,"volume":4004907,"rsi_14":42.02,"sma_20":45.65,"sma_60":49.51,"sma_120":51.5},{"date":"2025-04-24","open":43.41,"high":44.23,"low":43.28,"close":44.15,"volume":3294593,"rsi_14":50.38,"sma_20":45.48,"sma_60":49.43,"sma_120":51.42},{"date":"2025-04-25","open":44.12,"high":44.34,"low":43.85,"close":44.3,"volume":2335398,"rsi_14":58.48,"sma_20":45.34,"sma_60":49.35,"sma_120":51.35},{"date":"2025-04-28","open":44.42,"high":44.48,"low":44.04,"close":44.43,"volume":794022,"rsi_14":66.82,"sma_20":45.27,"sma_60":49.26,"sma_120":51.29},{"date":"2025-04-29","open":44.98,"high":45.17,"low":44.81,"close":45.08,"volume":2227315,"rsi_14":74.22,"sma_20":45.26,"sma_60":49.19,"sma_120":51.22},{"date":"2025-04-30","open":44.95,"high":45.51,"low":44.7,"close":45.39,"volume":2900477,"rsi_14":64.48,"sma_20":45.22,"sma_60":49.13,"sma_120":51.16},{"date":"2025-05-01","open":46.15,"high":46.15,"low":45.71,"close":45.72,"volume":2409824,"rsi_14":77.57,"sma_20":45.19,"sma_60":49.07,"sma_120":51.09},{"date":"2025-05-02","open":48.95,"high":49.0,"low":48.52,"close":48.71,"volume":5652530,"rsi_14":79.64,"sma_20":45.43,"sma_60":49.05,"sma_120":51.05},{"date":"2025-05-05","open":50.85,"high":51.16,"low":50.61,"close":50.63,"volume":6050867,"rsi_14":83.13,"sma_20":45.89,"sma_60":49.06,"sma_120":51.02},{"date":"2025-05-06","open":49.14,"high":49.65,"low":49.02,"close":49.3,"volume":3630486,"rsi_14":73.02,"sma_20":46.37,"sma_60":49.05,"sma_120":50.99},{"date":"2025-05-07","open":48.67,"high":49.08,"low":48.22,"close":48.76,"volume":3916582,"rsi_14":76.2,"sma_20":46.87,"sma_60":49.03,"sma_120":50.96},{"date":"2025-05-08","open":48.86,"high":49.29,"low":48.61,"close":48.91,"volume":2671567,"rsi_14":77.26,"sma_20":47.19,"sma_60":49.01,"sma_120":50.93},{"date":"2025-05-09","open":49.63,"high":49.76,"low":49.4,"close":49.48,"volume":3268660,"rsi_14":82.88,"sma_20":47.61,"sma_60":49.0,"sma_120":50.91},{"date":"2025-05-12","open":50.43,"high":50.72,"low":50.19,"close":50.62,"volume":3704293,"rsi_14":84.37,"sma_20":47.98,"sma_60":49.0,"sma_120":50.91},{"date":"2025-05-13","open":50.3,"high":51.25,"low":50.24,"close":50.94,"volume":5297148,"rsi_14":83.25,"sma_20":48.35,"sma_60":49.01,"sma_120":50.91},{"date":"2025-05-14","open":51.61,"high":51.61,"low":51.17,"close":51.41,"volume":4083444,"rsi_14":82.97,"sma_20":48.74,"sma_60":49.02,"sma_120":50.91},{"date":"2025-05-15","open":51.58,"high":51.66,"low":51.25,"close":51.62,"volume":2431433,"rsi_14":83.06,"sma_20":49.19,"sma_60":49.03,"sma_120":50.91},{"date":"2025-05-16","open":51.74,"high":51.74,"low":51.42,"close":51.64,"volume":2361906,"rsi_14":82.9,"sma_20":49.64,"sma_60":49.04,"sma_120":50.91},{"date":"2025-05-19","open":50.81,"high":51.48,"low":50.81,"close":51.46,"volume":2878712,"rsi_14":80.4,"sma_20":50.12,"sma_60":49.06,"sma_120":50.91},{"date":"2025-05-20","open":50.95,"high":51.17,"low":50.89,"close":51.13,"volume":4082089,"rsi_14":77.32,"sma_20":50.58,"sma_60":49.07,"sma_120":50.9},{"date":"2025-05-21","open":51.87,"high":52.03,"low":51.25,"close":51.36,"volume":3430617,"rsi_14":77.11,"sma_20":50.99,"sma_60":49.1,"sma_120":50.9},{"date":"2025-05-22","open":51.14,"high":51.54,"low":51.09,"close":51.34,"volume":3543557,"rsi_14":67.7,"sma_20":51.37,"sma_60":49.11,"sma_120":50.9},{"date":"2025-05-23","open":50.82,"high":51.29,"low":50.69,"close":51.17,"volume":4506507,"rsi_14":54.71,"sma_20":51.73,"sma_60":49.15,"sma_120":50.91},{"date":"2025-05-27","open":51.09,"high":51.34,"low":50.91,"close":51.23,"volume":3897701,"rsi_14":71.96,"sma_20":52.08,"sma_60":49.2,"sma_120":50.91},{"date":"2025-05-28","open":51.07,"high":51.1,"low":50.85,"close":50.92,"volume":2648895,"rsi_14":75.92,"sma_20":52.39,"sma_60":49.25,"sma_120":50.91},{"date":"2025-05-29","open":50.91,"high":50.99,"low":50.23,"close":50.55,"volume":4164431,"rsi_14":68.63,"sma_20":52.66,"sma_60":49.28,"sma_120":50.89},{"date":"2025-05-30","open":50.22,"high":50.23,"low":49.59,"close":50.08,"volume":3364462,"rsi_14":57.02,"sma_20":52.89,"sma_60":49.28,"sma_120":50.87},{"date":"2025-06-02","open":49.95,"high":50.52,"low":49.93,"close":50.52,"volume":2989656,"rsi_14":48.53,"sma_20":52.98,"sma_60":49.32,"sma_120":50.85},{"date":"2025-06-03","open":50.54,"high":50.91,"low":50.5,"close":50.82,"volume":2516955,"rsi_14":48.26,"sma_20":52.99,"sma_60":49.35,"sma_120":50.84},{"date":"2025-06-04","open":51.62,"high":51.65,"low":51.27,"close":51.59,"volume":3558723,"rsi_14":52.35,"sma_20":53.11,"sma_60":49.42,"sma_120":50.83},{"date":"2025-06-05","open":51.82,"high":51.86,"low":51.22,"close":51.38,"volume":3943774,"rsi_14":46.91,"sma_20":53.25,"sma_60":49.48,"sma_120":50.83},{"date":"2025-06-06","open":51.63,"high":51.76,"low":51.53,"close":51.73,"volume":2015670,"rsi_14":51.14,"sma_20":53.39,"sma_60":49.54,"sma_120":50.83},{"date":"2025-06-09","open":51.94,"high":52.4,"low":51.86,"close":52.31,"volume":10128234,"rsi_14":59.25,"sma_20":53.54,"sma_60":49.62,"sma_120":50.83},{"date":"2025-06-10","open":52.86,"high":53.37,"low":52.71,"close":53.35,"volume":9573694,"rsi_14":70.86,"sma_20":53.68,"sma_60":49.71,"sma_120":50.84},{"date":"2025-06-11","open":53.54,"high":53.65,"low":53.25,"close":53.38,"volume":4928051,"rsi_14":69.72,"sma_20":53.81,"sma_60":49.8,"sma_120":50.85},{"date":"2025-06-12","open":54.05,"high":54.44,"low":54.05,"close":54.25,"volume":4948210,"rsi_14":74.36,"sma_20":53.96,"sma_60":49.91,"sma_120":50.89},{"date":"2025-06-13","open":53.16,"high":53.75,"low":53.11,"close":53.4,"volume":3335634,"rsi_14":66.76,"sma_20":54.05,"sma_60":50.0,"sma_120":50.92},{"date":"2025-06-16","open":53.94,"high":54.33,"low":53.87,"close":53.98,"volume":3549898,"rsi_14":69.2,"sma_20":54.18,"sma_60":50.11,"sma_120":50.96},{"date":"2025-06-17","open":53.57,"high":53.7,"low":53.02,"close":53.21,"volume":4013760,"rsi_14":64.96,"sma_20":54.27,"sma_60":50.2,"sma_120":50.99},{"date":"2025-06-18","open":53.49,"high":53.8,"low":53.35,"close":53.57,"volume":3191707,"rsi_14":69.8,"sma_20":54.4,"sma_60":50.29,"sma_120":51.01},{"date":"2025-06-20","open":53.3,"high":53.3,"low":52.37,"close":52.43,"volume":4283686,"rsi_14":64.17,"sma_20":54.45,"sma_60":50.36,"sma_120":51.03},{"date":"2025-06-23","open":52.07,"high":52.78,"low":51.92,"close":52.76,"volume":3174308,"rsi_14":63.67,"sma_20":54.52,"sma_60":50.46,"sma_120":51.05},{"date":"2025-06-24","open":53.77,"high":54.35,"low":53.69,"close":54.32,"volume":3706536,"rsi_14":68.55,"sma_20":54.69,"sma_60":50.59,"sma_120":51.09},{"date":"2025-06-25","open":54.73,"high":54.85,"low":54.57,"close":54.79,"volume":2320630,"rsi_14":67.5,"sma_20":54.88,"sma_60":50.74,"sma_120":51.13},{"date":"2025-06-26","open":55.15,"high":55.41,"low":54.94,"close":55.31,"volume":2709165,"rsi_14":70.78,"sma_20":55.11,"sma_60":50.92,"sma_120":51.18},{"date":"2025-06-27","open":55.17,"high":55.45,"low":54.99,"close":55.31,"volume":4126079,"rsi_14":69.64,"sma_20":55.35,"sma_60":51.08,"sma_120":51.23},{"date":"2025-06-30","open":54.66,"high":54.92,"low":54.53,"close":54.88,"volume":3160417,"rsi_14":64.35,"sma_20":55.61,"sma_60":51.23,"sma_120":51.28},{"date":"2025-07-01","open":55.27,"high":55.4,"low":54.87,"close":55.05,"volume":4532526,"rsi_14":60.52,"sma_20":55.84,"sma_60":51.42,"sma_120":51.31},{"date":"2025-07-02","open":55.34,"high":56.17,"low":55.34,"close":56.17,"volume":4288714,"rsi_14":65.21,"sma_20":56.12,"sma_60":51.67,"sma_120":51.36},{"date":"2025-07-03","open":56.65,"high":57.0,"low":56.52,"close":56.83,"volume":2191999,"rsi_14":64.39,"sma_20":56.4,"sma_60":51.96,"sma_120":51.41},{"date":"2025-07-07","open":55.42,"high":55.59,"low":54.94,"close":55.1,"volume":4089630,"rsi_14":58.64,"sma_20":56.59,"sma_60":52.24,"sma_120":51.47},{"date":"2025-07-08","open":55.15,"high":55.16,"low":54.9,"close":55.13,"volume":2033998,"rsi_14":56.17,"sma_20":56.77,"sma_60":52.45,"sma_120":51.53},{"date":"2025-07-09","open":55.65,"high":55.73,"low":55.28,"close":55.48,"volume":2224611,"rsi_14":62.82,"sma_20":56.94,"sma_60":52.7,"sma_120":51.59},{"date":"2025-07-10","open":55.97,"high":56.02,"low":55.5,"close":55.82,"volume":2614304,"rsi_14":62.7,"sma_20":57.06,"sma_60":52.91,"sma_120":51.65},{"date":"2025-07-11","open":56.05,"high":56.05,"low":55.71,"close":55.74,"volume":3596096,"rsi_14":71.25,"sma_20":57.19,"sma_60":53.12,"sma_120":51.7},{"date":"2025-07-14","open":55.2,"high":55.4,"low":55.13,"close":55.27,"volume":4458434,"rsi_14":65.86,"sma_20":57.24,"sma_60":53.31,"sma_120":51.75},{"date":"2025-07-15","open":56.12,"high":56.12,"low":55.65,"close":55.71,"volume":3535547,"rsi_14":60.2,"sma_20":57.36,"sma_60":53.53,"sma_120":51.79},{"date":"2025-07-16","open":56.07,"high":56.43,"low":55.81,"close":56.39,"volume":3729872,"rsi_14":61.39,"sma_20":57.49,"sma_60":53.77,"sma_120":51.84},{"date":"2025-07-17","open":56.77,"high":56.98,"low":56.59,"close":56.87,"volume":5888912,"rsi_14":61.18,"sma_20":57.68,"sma_60":54.02,"sma_120":51.89},{"date":"2025-07-18","open":57.0,"high":57.0,"low":56.59,"close":56.64,"volume":3360057,"rsi_14":59.23,"sma_20":57.84,"sma_60":54.27,"sma_120":51.93},{"date":"2025-07-21","open":56.67,"high":57.09,"low":56.65,"close":56.75,"volume":2087014,"rsi_14":63.61,"sma_20":58.07,"sma_60":54.5,"sma_120":52.01},{"date":"2025-07-22","open":56.07,"high":56.21,"low":55.71,"close":56.14,"volume":2346002,"rsi_14":57.44,"sma_20":58.24,"sma_60":54.71,"sma_120":52.07},{"date":"2025-07-23","open":57.02,"high":57.17,"low":56.61,"close":57.17,"volume":2258616,"rsi_14":56.94,"sma_20":58.39,"sma_60":54.94,"sma_120":52.14},{"date":"2025-07-24","open":56.93,"high":57.02,"low":56.72,"close":56.78,"volume":3744009,"rsi_14":49.66,"sma_20":58.5,"sma_60":55.15,"sma_120":52.21},{"date":"2025-07-25","open":56.63,"high":56.83,"low":56.49,"close":56.82,"volume":1862413,"rsi_14":66.3,"sma_20":58.58,"sma_60":55.36,"sma_120":52.27},{"date":"2025-07-28","open":56.51,"high":56.55,"low":56.35,"close":56.47,"volume":2199351,"rsi_14":61.95,"sma_20":58.64,"sma_60":55.55,"sma_120":52.34},{"date":"2025-07-29","open":55.93,"high":56.16,"low":55.83,"close":56.04,"volume":3911483,"rsi_14":54.97,"sma_20":58.7,"sma_60":55.73,"sma_120":52.4},{"date":"2025-07-30","open":56.08,"high":56.23,"low":55.62,"close":55.78,"volume":3936727,"rsi_14":49.74,"sma_20":58.73,"sma_60":55.85,"sma_120":52.45},{"date":"2025-07-31","open":56.44,"high":56.44,"low":55.7,"close":55.79,"volume":3346745,"rsi_14":50.52,"sma_20":58.72,"sma_60":55.94,"sma_120":52.5},{"date":"2025-08-01","open":56.22,"high":56.23,"low":55.53,"close":55.82,"volume":4497550,"rsi_14":55.45,"sma_20":58.66,"sma_60":56.06,"sma_120":52.55},{"date":"2025-08-04","open":56.31,"high":56.36,"low":56.11,"close":56.25,"volume":1983048,"rsi_14":55.37,"sma_20":58.72,"sma_60":56.19,"sma_120":52.61},{"date":"2025-08-05","open":56.69,"high":56.69,"low":56.24,"close":56.32,"volume":3557362,"rsi_14":49.36,"sma_20":58.79,"sma_60":56.32,"sma_120":52.66},{"date":"2025-08-06","open":56.14,"high":56.65,"low":56.01,"close":56.54,"volume":4043965,"rsi_14":46.14,"sma_20":58.84,"sma_60":56.44,"sma_120":52.72},{"date":"2025-08-07","open":57.9,"high":58.13,"low":57.45,"close":57.7,"volume":4145753,"rsi_14":60.41,"sma_20":58.94,"sma_60":56.56,"sma_120":52.78},{"date":"2025-08-08","open":57.57,"high":57.68,"low":57.43,"close":57.63,"volume":2088044,"rsi_14":58.72,"sma_20":59.04,"sma_60":56.68,"sma_120":52.84},{"date":"2025-08-11","open":57.78,"high":57.96,"low":57.56,"close":57.62,"volume":1398395,"rsi_14":66.6,"sma_20":59.16,"sma_60":56.79,"sma_120":52.9},{"date":"2025-08-12","open":58.05,"high":58.43,"low":57.91,"close":58.4,"volume":2152647,"rsi_14":64.56,"sma_20":59.3,"sma_60":56.91,"sma_120":52.97},{"date":"2025-08-13","open":58.5,"high":58.65,"low":58.22,"close":58.34,"volume":2105643,"rsi_14":70.1,"sma_20":59.41,"sma_60":57.02,"sma_120":53.03},{"date":"2025-08-14","open":57.76,"high":58.12,"low":57.75,"close":57.98,"volume":1801673,"rsi_14":63.8,"sma_20":59.47,"sma_60":57.14,"sma_120":53.1},{"date":"2025-08-15","open":58.06,"high":58.06,"low":57.65,"close":57.76,"volume":1674567,"rsi_14":65.89,"sma_20":59.53,"sma_60":57.25,"sma_120":53.16},{"date":"2025-08-18","open":58.33,"high":58.46,"low":58.16,"close":58.35,"volume":741627,"rsi_14":77.13,"sma_20":59.61,"sma_60":57.38,"sma_120":53.24},{"date":"2025-08-19","open":57.85,"high":57.89,"low":57.41,"close":57.44,"volume":2600715,"rsi_14":66.93,"sma_20":59.68,"sma_60":57.48,"sma_120":53.29},{"date":"2025-08-20","open":56.3,"high":56.3,"low":55.68,"close":56.19,"volume":3654851,"rsi_14":53.26,"sma_20":59.63,"sma_60":57.57,"sma_120":53.36},{"date":"2025-08-21","open":55.98,"high":56.18,"low":55.88,"close":55.99,"volume":2138526,"rsi_14":51.36,"sma_20":59.59,"sma_60":57.65,"sma_120":53.43},{"date":"2025-08-22","open":56.22,"high":57.14,"low":56.02,"close":57.03,"volume":2442095,"rsi_14":55.65,"sma_20":59.6,"sma_60":57.76,"sma_120":53.5},{"date":"2025-08-25","open":56.83,"high":57.05,"low":56.65,"close":56.65,"volume":2705175,"rsi_14":52.24,"sma_20":59.61,"sma_60":57.87,"sma_120":53.57},{"date":"2025-08-26","open":56.78,"high":56.96,"low":56.73,"close":56.88,"volume":2797213,"rsi_14":52.37,"sma_20":59.65,"sma_60":57.98,"sma_120":53.63},{"date":"2025-08-27","open":56.75,"high":57.16,"low":56.65,"close":57.14,"volume":1966294,"rsi_14":45.56,"sma_20":59.72,"sma_60":58.1,"sma_120":53.71},{"date":"2025-08-28","open":57.06,"high":57.3,"low":56.95,"close":57.26,"volume":2018306,"rsi_14":47.09,"sma_20":59.8,"sma_60":58.21,"sma_120":53.78},{"date":"2025-08-29","open":56.57,"high":56.57,"low":56.03,"close":56.23,"volume":4159559,"rsi_14":40.62,"sma_20":59.82,"sma_60":58.29,"sma_120":53.86},{"date":"2025-09-02","open":55.09,"high":55.52,"low":55.02,"close":55.49,"volume":2499216,"rsi_14":30.36,"sma_20":59.78,"sma_60":58.37,"sma_120":53.92},{"date":"2025-09-03","open":56.24,"high":56.4,"low":55.99,"close":56.14,"volume":2119815,"rsi_14":36.24,"sma_20":59.77,"sma_60":58.44,"sma_120":53.99},{"date":"2025-09-04","open":56.37,"high":56.71,"low":56.2,"close":56.69,"volume":901039,"rsi_14":42.11,"sma_20":59.78,"sma_60":58.52,"sma_120":54.07},{"date":"2025-09-05","open":57.58,"high":57.77,"low":57.09,"close":57.56,"volume":2731423,"rsi_14":48.86,"sma_20":59.77,"sma_60":58.59,"sma_120":54.15},{"date":"2025-09-08","open":57.99,"high":58.3,"low":57.93,"close":58.29,"volume":2802176,"rsi_14":49.68,"sma_20":59.81,"sma_60":58.68,"sma_120":54.24},{"date":"2025-09-09","open":58.61,"high":58.99,"low":58.57,"close":58.91,"volume":2770456,"rsi_14":58.43,"sma_20":59.87,"sma_60":58.76,"sma_120":54.33},{"date":"2025-09-10","open":59.68,"high":60.18,"low":59.65,"close":59.8,"volume":3242158,"rsi_14":71.72,"sma_20":59.95,"sma_60":58.87,"sma_120":54.44},{"date":"2025-09-11","open":59.76,"high":60.12,"low":59.74,"close":59.98,"volume":4489533,"rsi_14":74.05,"sma_20":60.03,"sma_60":58.98,"sma_120":54.54},{"date":"2025-09-12","open":59.84,"high":60.16,"low":59.79,"close":60.06,"volume":1732976,"rsi_14":70.66,"sma_20":60.14,"sma_60":59.1,"sma_120":54.65},{"date":"2025-09-15","open":60.09,"high":60.25,"low":60.03,"close":60.24,"volume":2739940,"rsi_14":75.2,"sma_20":60.27,"sma_60":59.21,"sma_120":54.75},{"date":"2025-09-16","open":60.65,"high":60.66,"low":60.34,"close":60.53,"volume":2524813,"rsi_14":75.4,"sma_20":60.39,"sma_60":59.35,"sma_120":54.86},{"date":"2025-09-17","open":60.59,"high":61.05,"low":59.98,"close":60.43,"volume":4827757,"rsi_14":73.37,"sma_20":60.54,"sma_60":59.49,"sma_120":54.97},{"date":"2025-09-18","open":60.66,"high":61.08,"low":60.42,"close":60.96,"volume":4069514,"rsi_14":74.84,"sma_20":60.79,"sma_60":59.6,"sma_120":55.09},{"date":"2025-09-19","open":60.67,"high":60.67,"low":60.43,"close":60.59,"volume":2517408,"rsi_14":82.11,"sma_20":61.03,"sma_60":59.7,"sma_120":55.22},{"date":"2025-09-22","open":60.76,"high":61.3,"low":60.65,"close":61.2,"volume":2007025,"rsi_14":92.83,"sma_20":61.25,"sma_60":59.81,"sma_120":55.36},{"date":"2025-09-23","open":61.75,"high":61.82,"low":61.26,"close":61.46,"volume":3467711,"rsi_14":92.38,"sma_20":61.5,"sma_60":59.91,"sma_120":55.5},{"date":"2025-09-24","open":60.89,"high":60.93,"low":60.48,"close":60.77,"volume":2994129,"rsi_14":81.82,"sma_20":61.7,"sma_60":60.02,"sma_120":55.62},{"date":"2025-09-25","open":60.05,"high":60.46,"low":59.8,"close":60.28,"volume":3437476,"rsi_14":72.58,"sma_20":61.87,"sma_60":60.11,"sma_120":55.76},{"date":"2025-09-26","open":59.74,"high":60.0,"low":59.5,"close":59.98,"volume":2706026,"rsi_14":65.02,"sma_20":62.01,"sma_60":60.18,"sma_120":55.92},{"date":"2025-09-29","open":60.42,"high":60.72,"low":60.22,"close":60.3,"volume":3292126,"rsi_14":63.13,"sma_20":62.22,"sma_60":60.24,"sma_120":56.1},{"date":"2025-09-30","open":60.45,"high":60.91,"low":60.42,"close":60.82,"volume":2963246,"rsi_14":60.27,"sma_20":62.5,"sma_60":60.34,"sma_120":56.29},{"date":"2025-10-01","open":60.79,"high":61.37,"low":60.67,"close":61.31,"volume":3426358,"rsi_14":62.73,"sma_20":62.77,"sma_60":60.44,"sma_120":56.45},{"date":"2025-10-02","open":61.58,"high":61.58,"low":61.0,"close":61.18,"volume":2308766,"rsi_14":60.54,"sma_20":63.01,"sma_60":60.54,"sma_120":56.62},{"date":"2025-10-03","open":61.9,"high":62.01,"low":61.53,"close":61.79,"volume":2786838,"rsi_14":63.5,"sma_20":63.23,"sma_60":60.65,"sma_120":56.78},{"date":"2025-10-06","open":61.96,"high":62.34,"low":61.91,"close":62.17,"volume":2060472,"rsi_14":64.04,"sma_20":63.43,"sma_60":60.76,"sma_120":56.94},{"date":"2025-10-07","open":62.78,"high":62.78,"low":61.91,"close":61.96,"volume":4918660,"rsi_14":62.9,"sma_20":63.59,"sma_60":60.88,"sma_120":57.09},{"date":"2025-10-08","open":62.22,"high":62.8,"low":62.18,"close":62.76,"volume":2359258,"rsi_14":64.51,"sma_20":63.75,"sma_60":61.0,"sma_120":57.27},{"date":"2025-10-09","open":62.58,"high":62.58,"low":61.81,"close":61.97,"volume":2594072,"rsi_14":60.49,"sma_20":63.85,"sma_60":61.1,"sma_120":57.43},{"date":"2025-10-10","open":62.07,"high":62.09,"low":58.89,"close":58.91,"volume":6762699,"rsi_14":37.34,"sma_20":63.79,"sma_60":61.13,"sma_120":57.58},{"date":"2025-10-13","open":61.44,"high":61.85,"low":61.06,"close":61.72,"volume":5372056,"rsi_14":51.11,"sma_20":63.87,"sma_60":61.22,"sma_120":57.75},{"date":"2025-10-14","open":60.38,"high":61.29,"low":60.06,"close":60.89,"volume":6203168,"rsi_14":50.53,"sma_20":63.89,"sma_60":61.29,"sma_120":57.9},{"date":"2025-10-15","open":62.18,"high":62.41,"low":61.57,"close":62.13,"volume":5127617,"rsi_14":57.38,"sma_20":63.98,"sma_60":61.4,"sma_120":58.05},{"date":"2025-10-16","open":62.66,"high":62.88,"low":62.08,"close":62.3,"volume":3622558,"rsi_14":59.4,"sma_20":64.05,"sma_60":61.49,"sma_120":58.21},{"date":"2025-10-17","open":61.93,"high":62.37,"low":61.71,"close":62.22,"volume":3905751,"rsi_14":57.93,"sma_20":64.13,"sma_60":61.58,"sma_120":58.37},{"date":"2025-10-20","open":63.02,"high":63.51,"low":63.02,"close":63.26,"volume":2243675,"rsi_14":59.65,"sma_20":64.24,"sma_60":61.69,"sma_120":58.53},{"date":"2025-10-21","open":63.27,"high":63.27,"low":62.87,"close":62.88,"volume":3144794,"rsi_14":56.27,"sma_20":64.31,"sma_60":61.81,"sma_120":58.68},{"date":"2025-10-22","open":62.67,"high":62.86,"low":61.9,"close":62.17,"volume":3850609,"rsi_14":53.76,"sma_20":64.39,"sma_60":61.91,"sma_120":58.82},{"date":"2025-10-23","open":62.38,"high":62.95,"low":62.36,"close":62.82,"volume":2227808,"rsi_14":53.9,"sma_20":64.52,"sma_60":62.04,"sma_120":58.94},{"date":"2025-10-24","open":63.49,"high":63.7,"low":63.35,"close":63.55,"volume":2985984,"rsi_14":55.14,"sma_20":64.7,"sma_60":62.17,"sma_120":59.06},{"date":"2025-10-27","open":63.74,"high":64.04,"low":63.59,"close":64.03,"volume":3540379,"rsi_14":57.54,"sma_20":64.9,"sma_60":62.31,"sma_120":59.19},{"date":"2025-10-28","open":63.72,"high":64.25,"low":63.63,"close":64.13,"volume":3264558,"rsi_14":55.27,"sma_20":65.07,"sma_60":62.45,"sma_120":59.32},{"date":"2025-10-29","open":64.5,"high":64.6,"low":63.83,"close":64.17,"volume":4086052,"rsi_14":58.93,"sma_20":65.22,"sma_60":62.59,"sma_120":59.45},{"date":"2025-10-30","open":63.78,"high":64.0,"low":63.57,"close":63.61,"volume":3122738,"rsi_14":73.98,"sma_20":65.35,"sma_60":62.71,"sma_120":59.58},{"date":"2025-10-31","open":63.98,"high":64.01,"low":63.39,"close":63.71,"volume":2239461,"rsi_14":64.06,"sma_20":65.45,"sma_60":62.82,"sma_120":59.69},{"date":"2025-11-03","open":63.74,"high":64.11,"low":63.52,"close":63.95,"volume":1790260,"rsi_14":73.46,"sma_20":65.54,"sma_60":62.93,"sma_120":59.8},{"date":"2025-11-04","open":63.04,"high":63.4,"low":62.53,"close":62.55,"volume":2785902,"rsi_14":53.14,"sma_20":65.58,"sma_60":63.01,"sma_120":59.9},{"date":"2025-11-05","open":62.62,"high":63.37,"low":62.62,"close":63.12,"volume":1500703,"rsi_14":55.8,"sma_20":65.59,"sma_60":63.1,"sma_120":60.0},{"date":"2025-11-06","open":63.0,"high":63.05,"low":61.97,"close":62.08,"volume":3439247,"rsi_14":49.11,"sma_20":65.6,"sma_60":63.16,"sma_120":60.09},{"date":"2025-11-07","open":61.58,"high":61.78,"low":60.83,"close":61.76,"volume":3038717,"rsi_14":39.84,"sma_20":65.75,"sma_60":63.23,"sma_120":60.18},{"date":"2025-11-10","open":62.54,"high":62.92,"low":62.18,"close":62.85,"volume":2644201,"rsi_14":49.82,"sma_20":65.81,"sma_60":63.32,"sma_120":60.28},{"date":"2025-11-11","open":62.32,"high":62.64,"low":62.14,"close":62.51,"volume":3140360,"rsi_14":52.24,"sma_20":65.89,"sma_60":63.39,"sma_120":60.38},{"date":"2025-11-12","open":62.61,"high":62.61,"low":62.28,"close":62.53,"volume":4526810,"rsi_14":47.97,"sma_20":65.91,"sma_60":63.48,"sma_120":60.48},{"date":"2025-11-13","open":62.11,"high":62.13,"low":61.1,"close":61.17,"volume":4531574,"rsi_14":34.5,"sma_20":65.86,"sma_60":63.56,"sma_120":60.57},{"date":"2025-11-14","open":61.53,"high":62.64,"low":61.42,"close":62.3,"volume":6168433,"rsi_14":39.61,"sma_20":65.86,"sma_60":63.67,"sma_120":60.66},{"date":"2025-11-17","open":60.65,"high":61.17,"low":60.11,"close":60.38,"volume":3848503,"rsi_14":31.48,"sma_20":65.71,"sma_60":63.73,"sma_120":60.75},{"date":"2025-11-18","open":59.74,"high":60.23,"low":59.44,"close":59.91,"volume":5826442,"rsi_14":29.84,"sma_20":65.55,"sma_60":63.79,"sma_120":60.83},{"date":"2025-11-19","open":59.53,"high":60.12,"low":59.4,"close":59.75,"volume":3239868,"rsi_14":31.02,"sma_20":65.43,"sma_60":63.84,"sma_120":60.91},{"date":"2025-11-20","open":60.86,"high":60.87,"low":58.9,"close":58.96,"volume":6443922,"rsi_14":28.11,"sma_20":65.23,"sma_60":63.87,"sma_120":60.99},{"date":"2025-11-21","open":58.43,"high":59.41,"low":58.0,"close":59.08,"volume":12094127,"rsi_14":27.27,"sma_20":64.99,"sma_60":63.9,"sma_120":61.06},{"date":"2025-11-24","open":58.99,"high":59.81,"low":58.95,"close":59.76,"volume":5069589,"rsi_14":36.04,"sma_20":64.77,"sma_60":63.96,"sma_120":61.13},{"date":"2025-11-25","open":59.52,"high":60.05,"low":58.9,"close":60.03,"volume":2702745,"rsi_14":34.09,"sma_20":64.55,"sma_60":64.04,"sma_120":61.2},{"date":"2025-11-26","open":60.72,"high":61.0,"low":60.34,"close":60.86,"volume":3360271,"rsi_14":43.55,"sma_20":64.38,"sma_60":64.13,"sma_120":61.28},{"date":"2025-11-28","open":61.53,"high":61.7,"low":61.3,"close":61.67,"volume":4233280,"rsi_14":49.52,"sma_20":64.28,"sma_60":64.21,"sma_120":61.37},{"date":"2025-12-01","open":61.11,"high":61.65,"low":61.08,"close":61.31,"volume":4383335,"rsi_14":41.63,"sma_20":64.15,"sma_60":64.28,"sma_120":61.43},{"date":"2025-12-02","open":61.66,"high":61.92,"low":61.44,"close":61.78,"volume":2012215,"rsi_14":46.13,"sma_20":64.04,"sma_60":64.34,"sma_120":61.51},{"date":"2025-12-03","open":61.51,"high":62.01,"low":61.45,"close":61.99,"volume":3276439,"rsi_14":47.21,"sma_20":64.01,"sma_60":64.39,"sma_120":61.58},{"date":"2025-12-04","open":61.96,"high":61.96,"low":61.51,"close":61.67,"volume":1862809,"rsi_14":52.91,"sma_20":63.93,"sma_60":64.42,"sma_120":61.65},{"date":"2025-12-05","open":62.48,"high":62.85,"low":62.37,"close":62.47,"volume":2582300,"rsi_14":51.05,"sma_20":63.95,"sma_60":64.47,"sma_120":61.72},{"date":"2025-12-08","open":62.86,"high":62.89,"low":62.43,"close":62.68,"volume":1578954,"rsi_14":67.69,"sma_20":64.0,"sma_60":64.51,"sma_120":61.8},{"date":"2025-12-09","open":62.64,"high":62.9,"low":62.52,"close":62.83,"volume":2566455,"rsi_14":73.57,"sma_20":64.0,"sma_60":64.56,"sma_120":61.89},{"date":"2025-12-10","open":63.13,"high":63.94,"low":62.99,"close":63.86,"volume":3745591,"rsi_14":79.13,"sma_20":64.07,"sma_60":64.62,"sma_120":61.99},{"date":"2025-12-11","open":62.92,"high":63.08,"low":62.57,"close":63.02,"volume":6816215,"rsi_14":78.49,"sma_20":64.1,"sma_60":64.66,"sma_120":62.07},{"date":"2025-12-12","open":62.58,"high":62.6,"low":61.27,"close":61.28,"volume":5730980,"rsi_14":62.58,"sma_20":64.1,"sma_60":64.67,"sma_120":62.14},{"date":"2025-12-15","open":62.17,"high":62.18,"low":61.29,"close":61.29,"volume":3611409,"rsi_14":59.48,"sma_20":64.05,"sma_60":64.68,"sma_120":62.19},{"date":"2025-12-16","open":61.11,"high":61.37,"low":60.9,"close":61.12,"volume":5273242,"rsi_14":42.46,"sma_20":63.95,"sma_60":64.63,"sma_120":62.22},{"date":"2025-12-17","open":61.28,"high":61.35,"low":59.96,"close":60.03,"volume":5042117,"rsi_14":34.04,"sma_20":63.81,"sma_60":64.56,"sma_120":62.24},{"date":"2025-12-18","open":61.05,"high":61.19,"low":60.75,"close":60.87,"volume":3206629,"rsi_14":33.98,"sma_20":63.73,"sma_60":64.52,"sma_120":62.27},{"date":"2025-12-19","open":61.34,"high":61.86,"low":61.34,"close":61.64,"volume":2688595,"rsi_14":39.4,"sma_20":63.73,"sma_60":64.49,"sma_120":62.3},{"date":"2025-12-22","open":62.14,"high":62.15,"low":61.85,"close":61.98,"volume":3099431,"rsi_14":38.57,"sma_20":63.74,"sma_60":64.48,"sma_120":62.33},{"date":"2025-12-23","open":62.17,"high":62.55,"low":61.97,"close":62.5,"volume":2425309,"rsi_14":40.12,"sma_20":63.74,"sma_60":64.47,"sma_120":62.35},{"date":"2025-12-24","open":62.74,"high":62.74,"low":62.43,"close":62.53,"volume":1155671,"rsi_14":41.45,"sma_20":63.73,"sma_60":64.45,"sma_120":62.39},{"date":"2025-12-26","open":62.84,"high":63.04,"low":62.62,"close":63.02,"volume":738771,"rsi_14":39.63,"sma_20":63.69,"sma_60":64.43,"sma_120":62.44},{"date":"2025-12-29","open":63.3,"high":63.38,"low":63.16,"close":63.33,"volume":1845238,"rsi_14":40.11,"sma_20":63.64,"sma_60":64.42,"sma_120":62.48},{"date":"2025-12-30","open":63.66,"high":63.86,"low":63.56,"close":63.71,"volume":2232586,"rsi_14":41.3,"sma_20":63.61,"sma_60":64.41,"sma_120":62.53},{"date":"2025-12-31","open":63.77,"high":63.85,"low":63.48,"close":63.53,"volume":1774116,"rsi_14":34.65,"sma_20":63.56,"sma_60":64.38,"sma_120":62.57},{"date":"2026-01-02","open":64.37,"high":64.78,"low":64.19,"close":64.77,"volume":2802807,"rsi_14":44.78,"sma_20":63.56,"sma_60":64.38,"sma_120":62.63},{"date":"2026-01-05","open":65.28,"high":65.57,"low":64.95,"close":65.3,"volume":5187952,"rsi_14":56.17,"sma_20":63.59,"sma_60":64.37,"sma_120":62.69},{"date":"2026-01-06","open":65.71,"high":66.0,"low":65.66,"close":65.83,"volume":3825819,"rsi_14":58.4,"sma_20":63.62,"sma_60":64.39,"sma_120":62.74},{"date":"2026-01-07","open":65.81,"high":65.88,"low":65.51,"close":65.59,"volume":3035390,"rsi_14":79.84,"sma_20":63.62,"sma_60":64.46,"sma_120":62.79},{"date":"2026-01-08","open":65.5,"high":65.54,"low":65.06,"close":65.44,"volume":7019046,"rsi_14":91.3,"sma_20":63.61,"sma_60":64.47,"sma_120":62.85},{"date":"2026-01-09","open":65.31,"high":66.03,"low":65.26,"close":65.92,"volume":3560963,"rsi_14":90.79,"sma_20":63.56,"sma_60":64.51,"sma_120":62.9},{"date":"2026-01-12","open":65.76,"high":66.68,"low":65.72,"close":66.62,"volume":3685132,"rsi_14":90.69,"sma_20":63.6,"sma_60":64.54,"sma_120":62.97},{"date":"2026-01-13","open":66.25,"high":66.45,"low":65.93,"close":66.1,"volume":4129082,"rsi_14":82.7,"sma_20":63.7,"sma_60":64.55,"sma_120":63.02},{"date":"2026-01-14","open":66.49,"high":66.55,"low":66.1,"close":66.51,"volume":4030150,"rsi_14":82.39,"sma_20":63.82,"sma_60":64.58,"sma_120":63.08},{"date":"2026-01-15","open":67.53,"high":67.69,"low":67.2,"close":67.29,"volume":6585759,"rsi_14":84.29,"sma_20":64.13,"sma_60":64.59,"sma_120":63.14},{"date":"2026-01-16","open":67.58,"high":67.72,"low":67.2,"close":67.34,"volume":2497219,"rsi_14":83.23,"sma_20":64.49,"sma_60":64.62,"sma_120":63.21},{"date":"2026-01-20","open":66.86,"high":67.23,"low":66.48,"close":66.54,"volume":6188368,"rsi_14":72.96,"sma_20":64.77,"sma_60":64.64,"sma_120":63.28},{"date":"2026-01-21","open":67.25,"high":67.92,"low":67.06,"close":67.45,"volume":4967031,"rsi_14":74.87,"sma_20":65.06,"sma_60":64.67,"sma_120":63.36},{"date":"2026-01-22","open":68.33,"high":68.57,"low":68.11,"close":68.25,"volume":4850152,"rsi_14":78.99,"sma_20":65.38,"sma_60":64.7,"sma_120":63.44},{"date":"2026-01-23","open":68.69,"high":69.78,"low":68.59,"close":69.71,"volume":14318500,"rsi_14":79.55,"sma_20":65.74,"sma_60":64.75,"sma_120":63.53},{"date":"2026-01-26","open":69.81,"high":70.16,"low":69.58,"close":69.94,"volume":8628000,"rsi_14":78.78,"sma_20":66.11,"sma_60":64.8,"sma_120":63.62},{"date":"2026-01-27","open":70.64,"high":71.39,"low":70.31,"close":71.32,"volume":7785000,"rsi_14":80.81,"sma_20":66.52,"sma_60":64.87,"sma_120":63.73},{"date":"2026-01-28","open":71.42,"high":71.56,"low":70.84,"close":71.19,"volume":4774900,"rsi_14":81.82,"sma_20":66.92,"sma_60":64.94,"sma_120":63.83},{"date":"2026-01-29","open":70.26,"high":70.27,"low":68.69,"close":69.83,"volume":4493300,"rsi_14":71.93,"sma_20":67.22,"sma_60":65.0,"sma_120":63.91},{"date":"2026-01-30","open":68.85,"high":69.09,"low":67.71,"close":68.06,"volume":6749100,"rsi_14":59.47,"sma_20":67.45,"sma_60":65.02,"sma_120":63.97},{"date":"2026-02-02","open":68.25,"high":69.13,"low":68.25,"close":68.94,"volume":4015200,"rsi_14":60.1,"sma_20":67.66,"sma_60":65.07,"sma_120":64.04},{"date":"2026-02-03","open":69.37,"high":69.51,"low":68.02,"close":68.83,"volume":4651800,"rsi_14":62.33,"sma_20":67.84,"sma_60":65.12,"sma_120":64.11},{"date":"2026-02-04","open":69.56,"high":69.65,"low":67.87,"close":68.15,"volume":8695400,"rsi_14":57.23,"sma_20":67.95,"sma_60":65.17,"sma_120":64.17},{"date":"2026-02-05","open":67.49,"high":68.53,"low":67.27,"close":67.86,"volume":6533500,"rsi_14":52.63,"sma_20":68.06,"sma_60":65.23,"sma_120":64.23},{"date":"2026-02-06","open":69.0,"high":70.09,"low":68.87,"close":70.05,"volume":5793100,"rsi_14":60.43,"sma_20":68.3,"sma_60":65.3,"sma_120":64.31},{"date":"2026-02-09","open":69.91,"high":70.99,"low":69.79,"close":70.76,"volume":3554410,"rsi_14":81.83,"sma_20":65.79,"sma_60":64.77,"sma_120":63.54},{"date":"2026-02-10","open":71.53,"high":71.75,"low":71.2,"close":71.44,"volume":3060880,"rsi_14":82.11,"sma_20":66.24,"sma_60":64.84,"sma_120":63.65},{"date":"2026-02-11","open":72.88,"high":73.47,"low":72.42,"close":73.35,"volume":6242596,"rsi_14":84.35,"sma_20":66.75,"sma_60":64.94,"sma_120":63.77},{"date":"2026-02-12","open":73.88,"high":73.88,"low":72.25,"close":72.56,"volume":6979978,"rsi_14":80.38,"sma_20":67.21,"sma_60":65.04,"sma_120":63.88},{"date":"2026-02-13","open":72.52,"high":73.17,"low":71.82,"close":73.05,"volume":5554148,"rsi_14":82.22,"sma_20":67.68,"sma_60":65.15,"sma_120":63.98},{"date":"2026-02-17","open":71.83,"high":73.01,"low":71.36,"close":72.89,"volume":5007757,"rsi_14":80.33,"sma_20":68.15,"sma_60":65.25,"sma_120":64.09},{"date":"2026-02-18","open":72.82,"high":73.59,"low":72.6,"close":72.98,"volume":3366400,"rsi_14":57.4,"sma_20":70.33,"sma_60":66.28,"sma_120":65.06},{"date":"2026-02-19","open":72.38,"high":72.7,"low":72.11,"close":72.67,"volume":2572000,"rsi_14":62.86,"sma_20":70.59,"sma_60":66.46,"sma_120":65.17},{"date":"2026-02-20","open":72.55,"high":74.5,"low":72.53,"close":74.38,"volume":4814892,"rsi_14":78.78,"sma_20":70.9,"sma_60":66.67,"sma_120":65.29},{"date":"2026-02-23","open":73.53,"high":73.74,"low":72.68,"close":73.18,"volume":3751200,"rsi_14":68.76,"sma_20":71.07,"sma_60":66.85,"sma_120":65.41},{"date":"2026-02-24","open":75.0,"high":76.12,"low":74.79,"close":75.73,"volume":8143705,"rsi_14":86.73,"sma_20":69.15,"sma_60":65.56,"sma_120":64.33},{"date":"2026-02-25","open":77.01,"high":77.22,"low":76.62,"close":77.06,"volume":6285395,"rsi_14":87.6,"sma_20":69.71,"sma_60":65.76,"sma_120":64.46},{"date":"2026-02-26","open":77.13,"high":77.23,"low":75.42,"close":76.14,"volume":7853205,"rsi_14":81.34,"sma_20":70.24,"sma_60":65.95,"sma_120":64.59},{"date":"2026-02-27","open":74.94,"high":75.8,"low":74.81,"close":75.67,"volume":5911853,"rsi_14":78.39,"sma_20":70.75,"sma_60":66.12,"sma_120":64.72},{"date":"2026-03-02","open":74.16,"high":75.58,"low":74.13,"close":75.07,"volume":10904943,"rsi_14":79.64,"sma_20":71.21,"sma_60":66.28,"sma_120":64.83},{"date":"2026-03-03","open":71.06,"high":71.91,"low":69.43,"close":71.29,"volume":21563272,"rsi_14":61.19,"sma_20":71.45,"sma_60":66.38,"sma_120":64.93},{"date":"2026-03-04","open":71.11,"high":71.83,"low":70.65,"close":71.62,"volume":8751699,"rsi_14":60.08,"sma_20":71.72,"sma_60":66.51,"sma_120":65.04},{"date":"2026-03-05","open":70.6,"high":71.41,"low":69.33,"close":70.4,"volume":10060885,"rsi_14":48.87,"sma_20":71.92,"sma_60":66.59,"sma_120":65.13},{"date":"2026-03-06","open":69.9,"high":70.41,"low":69.19,"close":69.52,"volume":9022746,"rsi_14":43.91,"sma_20":72.03,"sma_60":66.7,"sma_120":65.22},{"date":"2026-03-09","open":68.63,"high":71.25,"low":67.98,"close":70.76,"volume":11201322,"rsi_14":41.45,"sma_20":72.2,"sma_60":66.84,"sma_120":65.31},{"date":"2026-03-10","open":70.56,"high":71.77,"low":69.95,"close":70.44,"volume":8586223,"rsi_14":42.73,"sma_20":72.39,"sma_60":66.97,"sma_120":65.4},{"date":"2026-03-11","open":71.58,"high":72.36,"low":71.41,"close":71.91,"volume":6500202,"rsi_14":46.37,"sma_20":72.62,"sma_60":67.14,"sma_120":65.5},{"date":"2026-03-12","open":71.53,"high":71.62,"low":69.6,"close":69.76,"volume":8821980,"rsi_14":41.09,"sma_20":72.69,"sma_60":67.27,"sma_120":65.59},{"date":"2026-03-13","open":71.26,"high":72.0,"low":69.67,"close":69.99,"volume":7039719,"rsi_14":36.54,"sma_20":72.66,"sma_60":67.4,"sma_120":65.68},{"date":"2026-03-16","open":71.55,"high":72.35,"low":71.51,"close":72.03,"volume":6249466,"rsi_14":39.12,"sma_20":72.68,"sma_60":67.55,"sma_120":65.8},{"date":"2026-03-17","open":73.14,"high":73.4,"low":72.68,"close":73.0,"volume":5348580,"rsi_14":37.84,"sma_20":72.67,"sma_60":67.7,"sma_120":65.92},{"date":"2026-03-18","open":72.62,"high":72.73,"low":71.32,"close":71.34,"volume":4421498,"rsi_14":36.15,"sma_20":72.61,"sma_60":67.82,"sma_120":66.02},{"date":"2026-03-19","open":70.53,"high":72.59,"low":70.22,"close":72.14,"volume":6249594,"rsi_14":40.03,"sma_20":72.56,"sma_60":67.95,"sma_120":66.11},{"date":"2026-03-20","open":71.34,"high":71.37,"low":69.4,"close":69.74,"volume":6599167,"rsi_14":36.38,"sma_20":72.4,"sma_60":68.04,"sma_120":66.19},{"date":"2026-03-23","open":71.45,"high":72.62,"low":70.93,"close":72.16,"volume":10250280,"rsi_14":52.43,"sma_20":72.29,"sma_60":68.16,"sma_120":66.28},{"date":"2026-03-24","open":70.0,"high":71.19,"low":69.9,"close":70.74,"volume":7028418,"rsi_14":47.69,"sma_20":72.04,"sma_60":68.26,"sma_120":66.34},{"date":"2026-03-25","open":72.2,"high":72.73,"low":71.65,"close":72.39,"volume":7074520,"rsi_14":55.0,"sma_20":71.81,"sma_60":68.38,"sma_120":66.42},{"date":"2026-03-26","open":71.4,"high":71.7,"low":70.01,"close":70.1,"volume":5003210,"rsi_14":51.35,"sma_20":71.51,"sma_60":68.46,"sma_120":66.48},{"date":"2026-03-27","open":70.04,"high":70.3,"low":69.23,"close":69.49,"volume":4808257,"rsi_14":46.87,"sma_20":71.2,"sma_60":68.52,"sma_120":66.54},{"date":"2026-03-30","open":70.39,"high":70.42,"low":68.47,"close":68.96,"volume":6999389,"rsi_14":46.58,"sma_20":70.9,"sma_60":68.55,"sma_120":66.59},{"date":"2026-03-31","open":68.41,"high":70.98,"low":68.4,"close":70.92,"volume":10704602,"rsi_14":47.61,"sma_20":70.87,"sma_60":68.64,"sma_120":66.65},{"date":"2026-04-01","open":71.55,"high":72.55,"low":71.47,"close":71.72,"volume":8100867,"rsi_14":54.97,"sma_20":70.88,"sma_60":68.77,"sma_120":66.72},{"date":"2026-04-02","open":69.33,"high":71.18,"low":69.05,"close":70.77,"volume":6588033,"rsi_14":51.9,"sma_20":70.9,"sma_60":68.88,"sma_120":66.78},{"date":"2026-04-06","open":71.21,"high":71.88,"low":70.74,"close":71.29,"volume":6253087,"rsi_14":48.02,"sma_20":70.98,"sma_60":69.05,"sma_120":66.84},{"date":"2026-04-07","open":71.32,"high":71.83,"low":70.16,"close":71.82,"volume":7270514,"rsi_14":46.77,"sma_20":71.04,"sma_60":69.24,"sma_120":66.9},{"date":"2026-04-08","open":76.37,"high":76.56,"low":75.53,"close":76.36,"volume":8120526,"rsi_14":61.74,"sma_20":71.33,"sma_60":69.5,"sma_120":67.01},{"date":"2026-04-09","open":75.63,"high":76.61,"low":75.19,"close":76.41,"volume":11114820,"rsi_14":60.31,"sma_20":71.56,"sma_60":69.75,"sma_120":67.12},{"date":"2026-04-10","open":76.94,"high":77.29,"low":76.7,"close":76.94,"volume":3338048,"rsi_14":69.17,"sma_20":71.92,"sma_60":70.0,"sma_120":67.24},{"date":"2026-04-13","open":76.94,"high":78.66,"low":76.92,"close":78.26,"volume":4786826,"rsi_14":67.19,"sma_20":72.33,"sma_60":70.26,"sma_120":67.36},{"date":"2026-04-14","open":79.43,"high":80.26,"low":79.36,"close":80.21,"volume":5114083,"rsi_14":75.97,"sma_20":72.74,"sma_60":70.55,"sma_120":67.5},{"date":"2026-04-15","open":80.48,"high":80.95,"low":80.06,"close":80.74,"volume":4337150,"rsi_14":74.39,"sma_20":73.12,"sma_60":70.85,"sma_120":67.64},{"date":"2026-04-16","open":81.14,"high":81.59,"low":80.54,"close":81.35,"volume":4615107,"rsi_14":86.45,"sma_20":73.62,"sma_60":71.15,"sma_120":67.78},{"date":"2026-04-17","open":83.0,"high":83.99,"low":82.72,"close":83.22,"volume":7276808,"rsi_14":91.13,"sma_20":74.18,"sma_60":71.47,"sma_120":67.94},{"date":"2026-04-20","open":83.11,"high":83.67,"low":82.82,"close":83.59,"volume":4876582,"rsi_14":94.26,"sma_20":74.87,"sma_60":71.81,"sma_120":68.09},{"date":"2026-04-21","open":84.23,"high":85.18,"low":83.18,"close":83.53,"volume":7756612,"rsi_14":93.16,"sma_20":75.44,"sma_60":72.12,"sma_120":68.25},{"date":"2026-04-22","open":85.3,"high":86.22,"low":85.05,"close":86.19,"volume":5776199,"rsi_14":93.88,"sma_20":76.21,"sma_60":72.47,"sma_120":68.42},{"date":"2026-04-23","open":84.41,"high":85.23,"low":83.25,"close":84.24,"volume":4241026,"rsi_14":88.56,"sma_20":76.81,"sma_60":72.78,"sma_120":68.58},{"date":"2026-04-24","open":87.35,"high":88.21,"low":87.08,"close":88.09,"volume":5337182,"rsi_14":90.31,"sma_20":77.7,"sma_60":73.15,"sma_120":68.8},{"date":"2026-04-27","open":87.8,"high":87.81,"low":87.01,"close":87.35,"volume":3273018,"rsi_14":87.01,"sma_20":78.6,"sma_60":73.52,"sma_120":68.99},{"date":"2026-04-28","open":86.89,"high":87.37,"low":86.67,"close":87.24,"volume":6013102,"rsi_14":82.67,"sma_20":79.51,"sma_60":73.87,"sma_120":69.19},{"date":"2026-04-29","open":87.25,"high":87.58,"low":86.68,"close":87.19,"volume":3838650,"rsi_14":82.52,"sma_20":80.33,"sma_60":74.21,"sma_120":69.38},{"date":"2026-04-30","open":88.85,"high":90.11,"low":88.19,"close":89.88,"volume":4502918,"rsi_14":84.42,"sma_20":81.23,"sma_60":74.61,"sma_120":69.58},{"date":"2026-05-01","open":89.66,"high":91.28,"low":89.55,"close":89.97,"volume":3476688,"rsi_14":83.4,"sma_20":82.19,"sma_60":75.0,"sma_120":69.79},{"date":"2026-05-04","open":90.82,"high":91.38,"low":89.93,"close":90.41,"volume":4506271,"rsi_14":81.82,"sma_20":83.15,"sma_60":75.39,"sma_120":69.99},{"date":"2026-05-05","open":92.21,"high":92.98,"low":92.03,"close":92.77,"volume":4215315,"rsi_14":83.69,"sma_20":84.2,"sma_60":75.81,"sma_120":70.22},{"date":"2026-05-06","open":93.92,"high":94.95,"low":93.47,"close":94.85,"volume":5198478,"rsi_14":84.95,"sma_20":85.12,"sma_60":76.28,"sma_120":70.46},{"date":"2026-05-07","open":95.37,"high":95.41,"low":94.14,"close":94.31,"volume":5829391,"rsi_14":80.82,"sma_20":86.02,"sma_60":76.73,"sma_120":70.7},{"date":"2026-05-08","open":94.81,"high":96.19,"low":94.73,"close":96.11,"volume":4306373,"rsi_14":82.25,"sma_20":86.98,"sma_60":77.2,"sma_120":70.95},{"date":"2026-05-11","open":96.39,"high":97.27,"low":95.99,"close":97.15,"volume":5478874,"rsi_14":83.37,"sma_20":87.92,"sma_60":77.63,"sma_120":71.2},{"date":"2026-05-12","open":94.35,"high":94.87,"low":92.38,"close":93.77,"volume":9963176,"rsi_14":67.98,"sma_20":88.6,"sma_60":78.01,"sma_120":71.42},{"date":"2026-05-13","open":93.99,"high":95.04,"low":93.65,"close":94.86,"volume":4436576,"rsi_14":76.2,"sma_20":89.3,"sma_60":78.37,"sma_120":71.65},{"date":"2026-05-14","open":94.52,"high":95.69,"low":94.41,"close":95.48,"volume":6202354,"rsi_14":71.71,"sma_20":90.01,"sma_60":78.75,"sma_120":71.9},{"date":"2026-05-15","open":91.56,"high":92.03,"low":90.68,"close":91.28,"volume":6091562,"rsi_14":59.62,"sma_20":90.41,"sma_60":79.05,"sma_120":72.1},{"date":"2026-05-18","open":92.79,"high":92.87,"low":90.79,"close":91.76,"volume":7936314,"rsi_14":60.84,"sma_20":90.82,"sma_60":79.37,"sma_120":72.31},{"date":"2026-05-19","open":89.05,"high":90.94,"low":88.73,"close":89.83,"volume":13225814,"rsi_14":55.93,"sma_20":91.14,"sma_60":79.62,"sma_120":72.51},{"date":"2026-05-20","open":90.55,"high":92.0,"low":90.44,"close":91.92,"volume":5607735,"rsi_14":54.59,"sma_20":91.42,"sma_60":79.89,"sma_120":72.73},{"date":"2026-05-21","open":93.35,"high":95.08,"low":93.08,"close":94.47,"volume":6052907,"rsi_14":59.15,"sma_20":91.93,"sma_60":80.18,"sma_120":72.97},{"date":"2026-05-22","open":96.86,"high":97.73,"low":96.58,"close":96.84,"volume":7455892,"rsi_14":62.18,"sma_20":92.37,"sma_60":80.53,"sma_120":73.24},{"date":"2026-05-26","open":101.2,"high":102.29,"low":101.05,"close":102.14,"volume":6686196,"rsi_14":65.9,"sma_20":93.11,"sma_60":80.97,"sma_120":74.32},{"date":"2026-05-27","open":103.96,"high":104.16,"low":102.16,"close":102.97,"volume":6457568,"rsi_14":64.36,"sma_20":93.9,"sma_60":81.43,"sma_120":73.86},{"date":"2026-05-28","open":101.41,"high":102.82,"low":100.88,"close":102.34,"volume":7474098,"rsi_14":64.18,"sma_20":94.66,"sma_60":81.95,"sma_120":74.17},{"date":"2026-05-29","open":103.73,"high":103.87,"low":102.39,"close":102.78,"volume":5846766,"rsi_14":62.37,"sma_20":95.3,"sma_60":82.47,"sma_120":74.49},{"date":"2026-06-01","open":105.18,"high":107.36,"low":104.8,"close":106.42,"volume":6805227,"rsi_14":65.69,"sma_20":96.12,"sma_60":83.07,"sma_120":74.83},{"date":"2026-06-02","open":105.99,"high":107.15,"low":105.49,"close":107.11,"volume":3744194,"rsi_14":74.86,"sma_20":96.96,"sma_60":83.7,"sma_120":75.2},{"date":"2026-06-03","open":107.21,"high":107.4,"low":106.31,"close":106.9,"volume":2769536,"rsi_14":73.14,"sma_20":97.66,"sma_60":84.3,"sma_120":75.57},{"date":"2026-06-04","open":104.49,"high":106.01,"low":103.67,"close":105.75,"volume":9185939,"rsi_14":69.34,"sma_20":98.21,"sma_60":84.89,"sma_120":75.93},{"date":"2026-06-05","open":101.47,"high":101.67,"low":97.28,"close":98.08,"volume":11875613,"rsi_14":61.34,"sma_20":98.4,"sma_60":85.32,"sma_120":76.23},{"date":"2026-06-08","open":100.86,"high":101.39,"low":100.0,"close":100.43,"volume":5096218,"rsi_14":63.61,"sma_20":98.61,"sma_60":85.83,"sma_120":76.55},{"date":"2026-06-09","open":103.27,"high":104.05,"low":97.24,"close":100.8,"volume":12955029,"rsi_14":68.12,"sma_20":98.8,"sma_60":86.35,"sma_120":76.87},{"date":"2026-06-10","open":99.13,"high":100.89,"low":97.77,"close":98.0,"volume":7388130,"rsi_14":59.9,"sma_20":99.01,"sma_60":86.78,"sma_120":77.17},{"date":"2026-06-11","open":99.1,"high":102.89,"low":99.03,"close":102.45,"volume":7975989,"rsi_14":62.13,"sma_20":99.39,"sma_60":87.27,"sma_120":77.49},{"date":"2026-06-12","open":101.95,"high":103.16,"low":101.13,"close":102.62,"volume":5304001,"rsi_14":59.44,"sma_20":99.75,"sma_60":87.79,"sma_120":77.81},{"date":"2026-06-15","open":106.05,"high":106.61,"low":105.68,"close":106.37,"volume":5628932,"rsi_14":57.23,"sma_20":100.5,"sma_60":88.36,"sma_120":78.16},{"date":"2026-06-16","open":105.85,"high":105.88,"low":103.74,"close":103.79,"volume":5305349,"rsi_14":51.31,"sma_20":101.1,"sma_60":88.93,"sma_120":78.48},{"date":"2026-06-17","open":106.59,"high":107.32,"low":104.89,"close":105.11,"volume":7418002,"rsi_14":54.33,"sma_20":101.86,"sma_60":89.48,"sma_120":78.82},{"date":"2026-06-18","open":108.56,"high":110.23,"low":108.56,"close":109.99,"volume":7382902,"rsi_14":59.99,"sma_20":102.77,"sma_60":90.13,"sma_120":79.2},{"date":"2026-06-22","open":112.21,"high":112.78,"low":111.45,"close":111.53,"volume":4418085,"rsi_14":57.53,"sma_20":103.62,"sma_60":90.79,"sma_120":79.58},{"date":"2026-06-23","open":105.6,"high":106.74,"low":105.0,"close":105.24,"volume":8882664,"rsi_14":47.68,"sma_20":104.04,"sma_60":91.37,"sma_120":79.91},{"date":"2026-06-24","open":104.28,"high":105.39,"low":103.35,"close":104.72,"volume":3882568,"rsi_14":47.3,"sma_20":104.17,"sma_60":91.96,"sma_120":80.24},{"date":"2026-06-25","open":107.18,"high":107.38,"low":103.95,"close":104.91,"volume":6592809,"rsi_14":48.92,"sma_20":104.27,"sma_60":92.56,"sma_120":80.56},{"date":"2026-06-26","open":101.52,"high":103.62,"low":101.01,"close":102.81,"volume":7587163,"rsi_14":57.08,"sma_20":104.29,"sma_60":93.09,"sma_120":80.86},{"date":"2026-06-29","open":104.12,"high":105.84,"low":102.26,"close":105.79,"volume":5755238,"rsi_14":57.9,"sma_20":104.44,"sma_60":93.66,"sma_120":81.21},{"date":"2026-06-30","open":106.84,"high":108.84,"low":106.75,"close":108.61,"volume":6311815,"rsi_14":60.71,"sma_20":104.55,"sma_60":94.29,"sma_120":81.58},{"date":"2026-07-01","open":107.33,"high":107.64,"low":105.36,"close":105.69,"volume":4323460,"rsi_14":60.56,"sma_20":104.48,"sma_60":94.86,"sma_120":81.95},{"date":"2026-07-02","open":107.32,"high":108.26,"low":103.61,"close":104.86,"volume":5818570,"rsi_14":53.61,"sma_20":104.38,"sma_60":95.41,"sma_120":82.33},{"date":"2026-07-06","open":106.08,"high":107.69,"low":105.97,"close":107.27,"volume":5831327,"rsi_14":56.66,"sma_20":104.45,"sma_60":95.93,"sma_120":82.71},{"date":"2026-07-07","open":102.75,"high":103.3,"low":101.17,"close":101.88,"volume":5173735,"rsi_14":43.87,"sma_20":104.64,"sma_60":96.35,"sma_120":83.05},{"date":"2026-07-08","open":102.04,"high":103.97,"low":101.67,"close":103.9,"volume":7593415,"rsi_14":50.14,"sma_20":104.82,"sma_60":96.8,"sma_120":83.4},{"date":"2026-07-09","open":105.06,"high":105.61,"low":104.63,"close":105.05,"volume":5557828,"rsi_14":49.92,"sma_20":105.03,"sma_60":97.25,"sma_120":83.75},{"date":"2026-07-10","open":104.99,"high":106.36,"low":103.86,"close":106.19,"volume":8625296,"rsi_14":44.08,"sma_20":105.44,"sma_60":97.68,"sma_120":84.12},{"date":"2026-07-13","open":103.55,"high":103.82,"low":101.8,"close":101.88,"volume":8317679,"rsi_14":36.25,"sma_20":105.41,"sma_60":98.03,"sma_120":84.44},{"date":"2026-07-14","open":102.31,"high":102.33,"low":101.13,"close":101.88,"volume":7077600,"rsi_14":44.12,"sma_20":105.37,"sma_60":98.38,"sma_120":84.76},{"date":"2026-07-15","open":102.78,"high":103.03,"low":100.51,"close":102.49,"volume":7445812,"rsi_14":46.18,"sma_20":105.18,"sma_60":98.7,"sma_120":85.09},{"date":"2026-07-16","open":100.33,"high":100.84,"low":99.64,"close":100.16,"volume":4696013,"rsi_14":42.37,"sma_20":105.0,"sma_60":98.97,"sma_120":85.39},{"date":"2026-07-17","open":95.32,"high":97.61,"low":94.78,"close":97.33,"volume":11174454,"rsi_14":41.37,"sma_20":104.61,"sma_60":99.2,"sma_120":85.66},{"date":"2026-07-20","open":96.64,"high":97.13,"low":95.44,"close":95.94,"volume":11692230,"rsi_14":33.73,"sma_20":103.91,"sma_60":99.37,"sma_120":85.92},{"date":"2026-07-21","open":100.36,"high":100.9,"low":99.71,"close":100.58,"volume":6612245,"rsi_14":37.42,"sma_20":103.36,"sma_60":99.64,"sma_120":86.21},{"date":"2026-07-22","open":100.71,"high":102.14,"low":100.69,"close":101.68,"volume":4238481,"rsi_14":43.29,"sma_20":103.18,"sma_60":99.86,"sma_120":86.51},{"date":"2026-07-23","open":99.71,"high":100.49,"low":98.75,"close":99.84,"volume":3698849,"rsi_14":41.97,"sma_20":102.94,"sma_60":100.07,"sma_120":86.79},{"date":"2026-07-24","open":99.43,"high":99.52,"low":97.75,"close":98.01,"volume":4275807,"rsi_14":34.86,"sma_20":102.59,"sma_60":100.25,"sma_120":87.06},{"date":"2026-07-27","open":99.36,"high":99.42,"low":96.54,"close":97.81,"volume":4708367,"rsi_14":42.03,"sma_20":102.34,"sma_60":100.43,"sma_120":87.32},{"date":"2026-07-28","open":93.38,"high":94.67,"low":92.61,"close":93.95,"volume":5844932,"rsi_14":31.73,"sma_20":101.75,"sma_60":100.5,"sma_120":87.55},{"date":"2026-07-29","open":90.85,"high":92.7,"low":89.26,"close":89.41,"volume":9735443,"rsi_14":24.49,"sma_20":100.79,"sma_60":100.49,"sma_120":87.75},{"date":"2026-07-30","open":92.35,"high":94.38,"low":92.03,"close":94.0,"volume":6123695,"rsi_14":32.11,"sma_20":100.21,"sma_60":100.55,"sma_120":87.97},{"date":"2026-07-31","open":97.83,"high":98.03,"low":95.19,"close":96.55,"volume":8744400,"rsi_14":41.7,"sma_20":99.79,"sma_60":100.61,"sma_120":88.21},{"date":"2026-08-03","open":96.6,"high":98.33,"low":95.92,"close":97.98,"volume":5349574,"rsi_14":44.2,"sma_20":99.33,"sma_60":100.66,"sma_120":88.58},{"date":"2026-08-04","open":100.35,"high":102.59,"low":100.21,"close":102.21,"volume":4749498,"rsi_14":49.63,"sma_20":99.34,"sma_60":100.79,"sma_120":88.83},{"date":"2026-08-05","open":101.97,"high":102.32,"low":101.25,"close":101.7,"volume":6605386,"rsi_14":52.23,"sma_20":99.23,"sma_60":100.89,"sma_120":89.07},{"date":"2026-08-06","open":100.77,"high":102.81,"low":100.31,"close":101.98,"volume":4650594,"rsi_14":57.05,"sma_20":99.08,"sma_60":100.97,"sma_120":89.31},{"date":"2026-08-07","open":102.97,"high":103.25,"low":101.86,"close":103.09,"volume":2214044,"rsi_14":60.92,"sma_20":98.92,"sma_60":101.12,"sma_120":89.56},{"date":"2026-08-10","open":102.52,"high":102.71,"low":101.92,"close":102.18,"volume":4619396,"rsi_14":52.82,"sma_20":98.94,"sma_60":101.25,"sma_120":89.81},{"date":"2026-08-11","open":104.02,"high":104.58,"low":103.52,"close":103.94,"volume":4224788},{"date":"2026-08-12","open":106.43,"high":106.68,"low":105.98,"close":106.18,"volume":4651405,"rsi_14":60.57,"sma_20":99.23,"sma_60":101.63,"sma_120":90.35},{"date":"2026-08-13","open":106.9,"high":108.25,"low":106.75,"close":107.5,"volume":3463128,"rsi_14":66.05,"sma_20":99.59,"sma_60":101.9,"sma_120":90.62},{"date":"2026-08-14","open":107.29,"high":107.79,"low":106.68,"close":107.07,"volume":1803931,"rsi_14":65.56,"sma_20":100.08,"sma_60":102.18,"sma_120":90.9},{"date":"2026-08-17","open":108.06,"high":108.99,"low":107.71,"close":107.8,"volume":3190787,"rsi_14":76.0,"sma_20":100.67,"sma_60":102.45,"sma_120":91.17},{"date":"2026-08-18","open":105.0,"high":105.46,"low":103.89,"close":104.39,"volume":5069446,"rsi_14":79.37,"sma_20":100.86,"sma_60":102.61,"sma_120":91.4},{"date":"2026-08-19","open":105.84,"high":106.12,"low":104.31,"close":104.7,"volume":3064136,"rsi_14":75.2,"sma_20":101.01,"sma_60":102.75,"sma_120":91.64},{"date":"2026-08-20","open":103.5,"high":104.52,"low":103.42,"close":104.07,"volume":3513884,"rsi_14":69.37,"sma_20":101.22,"sma_60":102.78,"sma_120":91.87},{"date":"2026-08-21","open":105.23,"high":105.24,"low":104.12,"close":104.3,"volume":2571582,"rsi_14":67.43,"sma_20":101.54,"sma_60":102.8,"sma_120":92.12},{"date":"2026-08-24","open":104.05,"high":104.11,"low":102.62,"close":103.33,"volume":3270073,"rsi_14":53.81,"sma_20":101.82,"sma_60":102.82,"sma_120":92.38},{"date":"2026-08-25","open":104.89,"high":105.48,"low":104.61,"close":105.4,"volume":2451268,"rsi_14":61.23,"sma_20":102.39,"sma_60":102.86,"sma_120":92.66},{"date":"2026-08-26","open":106.84,"high":107.12,"low":106.26,"close":106.39,"volume":6438908,"rsi_14":62.9,"sma_20":103.24,"sma_60":102.86,"sma_120":92.97},{"date":"2026-08-27","open":107.95,"high":108.92,"low":107.52,"close":108.63,"volume":4469248,"rsi_14":65.19,"sma_20":103.97,"sma_60":102.88,"sma_120":93.29},{"date":"2026-08-28","open":109.55,"high":109.79,"low":107.61,"close":107.9,"volume":3434504,"rsi_14":65.82,"sma_20":104.54,"sma_60":102.9,"sma_120":93.6},{"date":"2026-08-31","open":108.39,"high":108.76,"low":107.64,"close":108.03,"volume":4646584,"rsi_14":62.45,"sma_20":105.04,"sma_60":102.94,"sma_120":93.91},{"date":"2026-09-01","open":110.23,"high":110.99,"low":109.46,"close":109.74,"volume":4403925},{"date":"2026-09-02","open":108.76,"high":109.47,"low":108.53,"close":109.43,"volume":3024696,"rsi_14":56.44,"sma_20":105.8,"sma_60":103.28,"sma_120":94.56},{"date":"2026-09-03","open":108.81,"high":110.27,"low":108.22,"close":110.13,"volume":3674557,"rsi_14":60.09,"sma_20":106.21,"sma_60":103.44,"sma_120":94.89},{"date":"2026-09-04","open":110.6,"high":112.3,"low":110.53,"close":112.18,"volume":3880427,"rsi_14":63.29,"sma_20":106.66,"sma_60":103.68,"sma_120":95.23},{"date":"2026-09-08","open":111.69,"high":112.19,"low":111.14,"close":111.54,"volume":3298793,"rsi_14":76.08,"sma_20":107.13,"sma_60":103.83,"sma_120":95.55},{"date":"2026-09-09","open":111.5,"high":112.19,"low":110.97,"close":111.76,"volume":3842090,"rsi_14":75.92,"sma_20":107.52,"sma_60":103.98,"sma_120":95.89},{"date":"2026-09-10","open":109.32,"high":109.82,"low":108.73,"close":108.92,"volume":3910741},{"date":"2026-09-11","open":110.38,"high":111.15,"low":110.31,"close":110.91,"volume":2235197,"rsi_14":68.79,"sma_20":107.83,"sma_60":104.14,"sma_120":96.54},{"date":"2026-09-14","open":107.05,"high":108.14,"low":106.74,"close":107.21,"volume":4493505,"rsi_14":59.58,"sma_20":107.84,"sma_60":104.18,"sma_120":96.83},{"date":"2026-09-15","open":107.23,"high":107.26,"low":106.19,"close":106.67,"volume":2109590,"rsi_14":53.38,"sma_20":107.78,"sma_60":104.12,"sma_120":97.13},{"date":"2026-09-16","open":108.89,"high":109.84,"low":107.41,"close":108.4,"volume":3496565},{"date":"2026-09-17","open":110.03,"high":110.79,"low":110.03,"close":110.64,"volume":3144910,"rsi_14":55.15,"sma_20":108.28,"sma_60":104.16,"sma_120":97.77},{"date":"2026-09-18","open":111.0,"high":111.8,"low":110.67,"close":111.64,"volume":2345392,"rsi_14":59.44,"sma_20":108.66,"sma_60":104.27,"sma_120":98.12},{"date":"2026-09-21","open":113.99,"high":115.82,"low":113.85,"close":115.64,"volume":4034935},{"date":"2026-09-22","open":114.42,"high":115.5,"low":114.39,"close":115.11,"volume":16764742,"rsi_14":62.1,"sma_20":109.82,"sma_60":104.66,"sma_120":98.87},{"date":"2026-09-23","open":113.85,"high":113.98,"low":112.12,"close":112.5,"volume":4245215,"rsi_14":56.12,"sma_20":110.17,"sma_60":104.77,"sma_120":99.21},{"date":"2026-09-24","open":113.25,"high":113.95,"low":112.38,"close":113.08,"volume":3692300,"rsi_14":55.96,"sma_20":110.5,"sma_60":104.84,"sma_120":99.57},{"date":"2026-09-25","open":114.58,"high":115.35,"low":114.08,"close":114.78,"volume":3365079,"rsi_14":55.35,"sma_20":110.81,"sma_60":105.0,"sma_120":99.93},{"date":"2026-09-28","open":113.91,"high":114.45,"low":112.22,"close":114.17,"volume":2975529},{"date":"2026-09-29","open":113.72,"high":114.42,"low":113.31,"close":114.11,"volume":2067997,"rsi_14":54.87,"sma_20":111.43,"sma_60":105.26,"sma_120":100.6},{"date":"2026-09-30","open":113.55,"high":113.68,"low":112.55,"close":112.9,"volume":3168605},{"date":"2026-10-01","open":112.37,"high":113.09,"low":111.75,"close":112.78,"volume":5040855,"rsi_14":54.61,"sma_20":111.75,"sma_60":105.6,"sma_120":101.2},{"date":"2026-10-02","open":115.61,"high":116.71,"low":115.55,"close":116.33,"volume":5860498,"rsi_14":72.27,"sma_20":112.06,"sma_60":105.78,"sma_120":101.52},{"date":"2026-10-05","open":117.96,"high":118.36,"low":117.82,"close":118.0,"volume":3031948},{"date":"2026-10-06","open":118.29,"high":118.47,"low":117.57,"close":117.61,"volume":2912234,"rsi_14":72.72,"sma_20":112.66,"sma_60":106.24,"sma_120":102.14},{"date":"2026-10-07","open":115.64,"high":116.36,"low":114.99,"close":116.24,"volume":4044265},{"date":"2026-10-08","open":114.27,"high":115.0,"low":112.74,"close":113.34,"volume":8473908,"rsi_14":54.02,"sma_20":113.1,"sma_60":106.66,"sma_120":102.68},{"date":"2026-10-09","open":114.6,"high":115.01,"low":113.78,"close":114.31,"volume":4022787,"rsi_14":46.36,"sma_20":113.27,"sma_60":106.9,"sma_120":102.94},{"date":"2026-10-12","open":115.45,"high":115.45,"low":114.17,"close":114.27,"volume":3271418,"rsi_14":47.64,"sma_20":113.63,"sma_60":107.18,"sma_120":103.19},{"date":"2026-10-13","open":112.53,"high":113.51,"low":112.4,"close":113.46,"volume":5965637,"rsi_14":53.1,"sma_20":113.97,"sma_60":107.47,"sma_120":103.42},{"date":"2026-10-14","open":112.15,"high":112.65,"low":110.61,"close":110.94,"volume":3395996,"rsi_14":44.08,"sma_20":114.09,"sma_60":107.65,"sma_120":103.64},{"date":"2026-10-15","open":107.8,"high":109.26,"low":106.7,"close":109.14,"volume":11759225,"rsi_14":34.41,"sma_20":114.02,"sma_60":107.77,"sma_120":103.82},{"date":"2026-10-16","open":108.68,"high":108.68,"low":105.9,"close":106.26,"volume":4297262,"rsi_14":30.52,"sma_20":113.75,"sma_60":107.88,"sma_120":103.98},{"date":"2026-10-19","open":107.79,"high":108.02,"low":107.05,"close":107.26,"volume":3562822,"rsi_14":33.98,"sma_20":113.33,"sma_60":108.03,"sma_120":104.14},{"date":"2026-10-20","open":105.98,"high":107.78,"low":105.64,"close":107.33,"volume":4857541,"rsi_14":36.07,"sma_20":112.94,"sma_60":108.19,"sma_120":104.31},{"date":"2026-10-21","open":108.9,"high":109.32,"low":108.37,"close":108.99,"volume":3349392,"rsi_14":41.28,"sma_20":112.77,"sma_60":108.44,"sma_120":104.47},{"date":"2026-10-22","open":105.61,"high":106.0,"low":103.59,"close":103.99,"volume":4780364,"rsi_14":23.28,"sma_20":112.31,"sma_60":108.68,"sma_120":104.59},{"date":"2026-10-23","open":103.69,"high":105.05,"low":103.64,"close":104.9,"volume":2784739,"rsi_14":20.67,"sma_20":111.82,"sma_60":108.87,"sma_120":104.71}],"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 Taiwan ETF","phase":"above-fold","symbol_resolved":true}