{"status":"ok","report":{"price_analysis":{"current":75.27,"change_1d":0.4,"change_7d":0.1,"change_30d":-0.5,"high_30d":76.37,"low_30d":68.89,"position_in_range":85.0,"support":69.64,"resistance":75.62},"summary":"iShares MSCI Mexico ETF(EWW)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $1.99B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.32)가 시그널선(-0.16)을 상회합니다(골든크로스). SMA20 73, SMA60 75 — 혼조세입니다. 볼린저밴드 70~76 (현재 위치 81%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":73.0723606168447,"macd":0.31547243519139556,"macd_signal":-0.1649785190495514,"sma_20":72.9555,"sma_60":74.84349999999998,"bb_upper":76.17380685298963,"bb_lower":69.73719314701037,"atr_14":1.183571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":64,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":73.1,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.2201,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.22,"summary":"배당수익률 3.22%","metrics":[{"name":"배당수익률","value":3.22,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:49.334056+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.5,"aum":1987181570.0,"aum_display":"$1.99B","dividend_yield":3.07,"tracking_error":null,"holdings":[{"ticker":"GMEXICOB.MX","name":"Grupo Mexico SAB de CV Class B","weight":14.62},{"ticker":"GFNORTEO.MX","name":"Grupo Financiero Banorte SAB de CV Class O","weight":9.99},{"ticker":"AMXB.MX","name":"America Movil SAB de CV Ordinary Shares - Class B","weight":8.09},{"ticker":"FEMSAUBD.MX","name":"Fomento Economico Mexicano SAB de CV Units Cons. Of 1 Shs-B- And 4 Shs-D-","weight":8.0},{"ticker":"CEMEXCPO.MX","name":"Cemex SAB de CV","weight":4.74},{"ticker":"PE&OLES.MX","name":"Industrias Penoles SAB de CV","weight":4.62},{"ticker":"WALMEX.MX","name":"Wal - Mart de Mexico SAB de CV","weight":4.18},{"ticker":"GAPB.MX","name":"Grupo Aeroportuario del Pacifico SAB de CV Class B","weight":3.72},{"ticker":"AC.MX","name":"Arca Continental SAB de CV Class B Ordinary Shares","weight":2.96},{"ticker":"ASURB.MX","name":"Grupo Aeroportuario del Sureste SAB de CV Class B","weight":2.34}],"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":75.27,"change_pct":0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":52.13},{"date":"2016-10-25","close":51.86},{"date":"2016-10-26","close":51.08},{"date":"2016-10-27","close":51.03},{"date":"2016-10-28","close":50.64},{"date":"2016-10-31","close":50.83},{"date":"2016-11-01","close":49.39},{"date":"2016-11-02","close":48.65},{"date":"2016-11-03","close":48.85},{"date":"2016-11-04","close":49.35},{"date":"2016-11-07","close":51.88},{"date":"2016-11-08","close":52.79},{"date":"2016-11-09","close":48.29},{"date":"2016-11-10","close":44.2},{"date":"2016-11-11","close":43.34},{"date":"2016-11-14","close":44.12},{"date":"2016-11-15","close":44.74},{"date":"2016-11-16","close":44.56},{"date":"2016-11-17","close":44.21},{"date":"2016-11-18","close":42.97},{"date":"2016-11-21","close":43.61},{"date":"2016-11-22","close":43.49},{"date":"2016-11-23","close":43.67},{"date":"2016-11-25","close":44.08},{"date":"2016-11-28","close":44.0},{"date":"2016-11-29","close":44.05},{"date":"2016-11-30","close":44.12},{"date":"2016-12-01","close":43.27},{"date":"2016-12-02","close":43.22},{"date":"2016-12-05","close":43.7},{"date":"2016-12-06","close":44.34},{"date":"2016-12-07","close":45.0},{"date":"2016-12-08","close":45.55},{"date":"2016-12-09","close":45.84},{"date":"2016-12-12","close":46.21},{"date":"2016-12-13","close":46.26},{"date":"2016-12-14","close":45.14},{"date":"2016-12-15","close":45.09},{"date":"2016-12-16","close":44.37},{"date":"2016-12-19","close":44.26},{"date":"2016-12-20","close":44.06},{"date":"2016-12-21","close":43.52},{"date":"2016-12-22","close":43.26},{"date":"2016-12-23","close":43.7},{"date":"2016-12-27","close":43.44},{"date":"2016-12-28","close":43.72},{"date":"2016-12-29","close":44.21},{"date":"2016-12-30","close":43.97},{"date":"2017-01-03","close":43.63},{"date":"2017-01-04","close":43.1},{"date":"2017-01-05","close":43.43},{"date":"2017-01-06","close":43.12},{"date":"2017-01-09","close":42.34},{"date":"2017-01-10","close":41.96},{"date":"2017-01-11","close":41.83},{"date":"2017-01-12","close":42.03},{"date":"2017-01-13","close":42.65},{"date":"2017-01-17","close":42.45},{"date":"2017-01-18","close":41.97},{"date":"2017-01-19","close":41.74},{"date":"2017-01-20","close":42.64},{"date":"2017-01-23","close":43.83},{"date":"2017-01-24","close":44.46},{"date":"2017-01-25","close":45.46},{"date":"2017-01-26","close":44.41},{"date":"2017-01-27","close":45.1},{"date":"2017-01-30","close":45.08},{"date":"2017-01-31","close":44.81},{"date":"2017-02-01","close":44.91},{"date":"2017-02-02","close":45.63},{"date":"2017-02-03","close":46.02},{"date":"2017-02-06","close":45.38},{"date":"2017-02-07","close":45.05},{"date":"2017-02-08","close":45.47},{"date":"2017-02-09","close":45.9},{"date":"2017-02-10","close":46.62},{"date":"2017-02-13","close":46.49},{"date":"2017-02-14","close":46.36},{"date":"2017-02-15","close":46.19},{"date":"2017-02-16","close":45.97},{"date":"2017-02-17","close":45.72},{"date":"2017-02-21","close":47.11},{"date":"2017-02-22","close":46.99},{"date":"2017-02-23","close":47.31},{"date":"2017-02-24","close":46.68},{"date":"2017-02-27","close":46.87},{"date":"2017-02-28","close":46.08},{"date":"2017-03-01","close":47.28},{"date":"2017-03-02","close":46.67},{"date":"2017-03-03","close":47.96},{"date":"2017-03-06","close":48.33},{"date":"2017-03-07","close":48.21},{"date":"2017-03-08","close":47.66},{"date":"2017-03-09","close":47.03},{"date":"2017-03-10","close":47.55},{"date":"2017-03-13","close":47.46},{"date":"2017-03-14","close":47.23},{"date":"2017-03-15","close":48.76},{"date":"2017-03-16","close":49.33},{"date":"2017-03-17","close":50.07},{"date":"2017-03-20","close":50.4055},{"date":"2017-03-21","close":50.14},{"date":"2017-03-22","close":50.21},{"date":"2017-03-23","close":50.75},{"date":"2017-03-24","close":51.56},{"date":"2017-03-27","close":51.5},{"date":"2017-03-28","close":51.26},{"date":"2017-03-29","close":51.8},{"date":"2017-03-30","close":51.63},{"date":"2017-03-31","close":51.17},{"date":"2017-04-03","close":51.64},{"date":"2017-04-04","close":51.67},{"date":"2017-04-05","close":51.67},{"date":"2017-04-06","close":51.47},{"date":"2017-04-07","close":52.07},{"date":"2017-04-10","close":52.08},{"date":"2017-04-11","close":51.9},{"date":"2017-04-12","close":51.39},{"date":"2017-04-13","close":51.19},{"date":"2017-04-17","close":51.79},{"date":"2017-04-18","close":51.55},{"date":"2017-04-19","close":50.93},{"date":"2017-04-20","close":51.47},{"date":"2017-04-21","close":51.37},{"date":"2017-04-24","close":52.23},{"date":"2017-04-25","close":52.04},{"date":"2017-04-26","close":50.99},{"date":"2017-04-27","close":51.44},{"date":"2017-04-28","close":51.76},{"date":"2017-05-01","close":52.07},{"date":"2017-05-02","close":52.35},{"date":"2017-05-03","close":51.59},{"date":"2017-05-04","close":50.82},{"date":"2017-05-05","close":51.53},{"date":"2017-05-08","close":51.01},{"date":"2017-05-09","close":51.44},{"date":"2017-05-10","close":52.03},{"date":"2017-05-11","close":52.02},{"date":"2017-05-12","close":52.08},{"date":"2017-05-15","close":52.72},{"date":"2017-05-16","close":52.54},{"date":"2017-05-17","close":51.53},{"date":"2017-05-18","close":50.73},{"date":"2017-05-19","close":52.01},{"date":"2017-05-22","close":51.85},{"date":"2017-05-23","close":52.1},{"date":"2017-05-24","close":53.1},{"date":"2017-05-25","close":52.64},{"date":"2017-05-26","close":53.06},{"date":"2017-05-30","close":52.05},{"date":"2017-05-31","close":51.62},{"date":"2017-06-01","close":52.12},{"date":"2017-06-02","close":52.0},{"date":"2017-06-05","close":53.45},{"date":"2017-06-06","close":53.24},{"date":"2017-06-07","close":53.41},{"date":"2017-06-08","close":53.34},{"date":"2017-06-09","close":53.36},{"date":"2017-06-12","close":53.59},{"date":"2017-06-13","close":53.72},{"date":"2017-06-14","close":54.17},{"date":"2017-06-15","close":53.78},{"date":"2017-06-16","close":54.46},{"date":"2017-06-19","close":54.19},{"date":"2017-06-20","close":52.83},{"date":"2017-06-21","close":52.61},{"date":"2017-06-22","close":53.11},{"date":"2017-06-23","close":53.56},{"date":"2017-06-26","close":54.24},{"date":"2017-06-27","close":53.61},{"date":"2017-06-28","close":54.36},{"date":"2017-06-29","close":53.6},{"date":"2017-06-30","close":53.94},{"date":"2017-07-03","close":53.9},{"date":"2017-07-05","close":53.85},{"date":"2017-07-06","close":53.47},{"date":"2017-07-07","close":54.14},{"date":"2017-07-10","close":55.25},{"date":"2017-07-11","close":55.11},{"date":"2017-07-12","close":56.02},{"date":"2017-07-13","close":56.35},{"date":"2017-07-14","close":57.05},{"date":"2017-07-17","close":57.2},{"date":"2017-07-18","close":57.27},{"date":"2017-07-19","close":57.15},{"date":"2017-07-20","close":57.25},{"date":"2017-07-21","close":57.32},{"date":"2017-07-24","close":57.18},{"date":"2017-07-25","close":57.03},{"date":"2017-07-26","close":57.55},{"date":"2017-07-27","close":56.63},{"date":"2017-07-28","close":56.68},{"date":"2017-07-31","close":56.3},{"date":"2017-08-01","close":56.24},{"date":"2017-08-02","close":56.39},{"date":"2017-08-03","close":56.37},{"date":"2017-08-04","close":56.47},{"date":"2017-08-07","close":56.39},{"date":"2017-08-08","close":56.51},{"date":"2017-08-09","close":56.06},{"date":"2017-08-10","close":55.58},{"date":"2017-08-11","close":56.01},{"date":"2017-08-14","close":56.71},{"date":"2017-08-15","close":56.74},{"date":"2017-08-16","close":57.11},{"date":"2017-08-17","close":56.22},{"date":"2017-08-18","close":56.86},{"date":"2017-08-21","close":57.33},{"date":"2017-08-22","close":57.43},{"date":"2017-08-23","close":57.27},{"date":"2017-08-24","close":57.29},{"date":"2017-08-25","close":57.62},{"date":"2017-08-28","close":56.62},{"date":"2017-08-29","close":56.59},{"date":"2017-08-30","close":56.85},{"date":"2017-08-31","close":56.47},{"date":"2017-09-01","close":56.76},{"date":"2017-09-05","close":55.56},{"date":"2017-09-06","close":56.18},{"date":"2017-09-07","close":56.41},{"date":"2017-09-08","close":55.86},{"date":"2017-09-11","close":56.43},{"date":"2017-09-12","close":56.24},{"date":"2017-09-13","close":55.89},{"date":"2017-09-14","close":56.13},{"date":"2017-09-15","close":56.06},{"date":"2017-09-18","close":55.91},{"date":"2017-09-19","close":55.65},{"date":"2017-09-20","close":55.86},{"date":"2017-09-21","close":55.73},{"date":"2017-09-22","close":55.99},{"date":"2017-09-25","close":55.59},{"date":"2017-09-26","close":55.41},{"date":"2017-09-27","close":54.42},{"date":"2017-09-28","close":54.44},{"date":"2017-09-29","close":54.61},{"date":"2017-10-02","close":54.67},{"date":"2017-10-03","close":54.84},{"date":"2017-10-04","close":54.64},{"date":"2017-10-05","close":54.0},{"date":"2017-10-06","close":53.57},{"date":"2017-10-09","close":53.05},{"date":"2017-10-10","close":52.59},{"date":"2017-10-11","close":52.93},{"date":"2017-10-12","close":52.44},{"date":"2017-10-13","close":52.12},{"date":"2017-10-16","close":51.48},{"date":"2017-10-17","close":52.82},{"date":"2017-10-18","close":52.27},{"date":"2017-10-19","close":52.56},{"date":"2017-10-20","close":51.97},{"date":"2017-10-23","close":51.35},{"date":"2017-10-24","close":51.65},{"date":"2017-10-25","close":50.68},{"date":"2017-10-26","close":50.23},{"date":"2017-10-27","close":50.68},{"date":"2017-10-30","close":50.15},{"date":"2017-10-31","close":50.33},{"date":"2017-11-01","close":50.08},{"date":"2017-11-02","close":50.31},{"date":"2017-11-03","close":50.13},{"date":"2017-11-06","close":51.06},{"date":"2017-11-07","close":50.75},{"date":"2017-11-08","close":50.66},{"date":"2017-11-09","close":50.77},{"date":"2017-11-10","close":49.75},{"date":"2017-11-13","close":49.74},{"date":"2017-11-14","close":49.4},{"date":"2017-11-15","close":49.16},{"date":"2017-11-16","close":49.78},{"date":"2017-11-17","close":50.26},{"date":"2017-11-20","close":50.0},{"date":"2017-11-21","close":51.03},{"date":"2017-11-22","close":51.43},{"date":"2017-11-24","close":51.26},{"date":"2017-11-27","close":50.7},{"date":"2017-11-28","close":51.0},{"date":"2017-11-29","close":51.18},{"date":"2017-11-30","close":50.19},{"date":"2017-12-01","close":50.46},{"date":"2017-12-04","close":50.36},{"date":"2017-12-05","close":50.36},{"date":"2017-12-06","close":49.57},{"date":"2017-12-07","close":49.34},{"date":"2017-12-08","close":50.03},{"date":"2017-12-11","close":49.7},{"date":"2017-12-12","close":49.45},{"date":"2017-12-13","close":50.39},{"date":"2017-12-14","close":50.02},{"date":"2017-12-15","close":50.0},{"date":"2017-12-18","close":50.78},{"date":"2017-12-19","close":49.49},{"date":"2017-12-20","close":49.31},{"date":"2017-12-21","close":48.71},{"date":"2017-12-22","close":48.16},{"date":"2017-12-26","close":47.87},{"date":"2017-12-27","close":48.5},{"date":"2017-12-28","close":48.57},{"date":"2017-12-29","close":49.29},{"date":"2018-01-02","close":39.731},{"date":"2018-01-03","close":39.7231},{"date":"2018-01-04","close":39.7862},{"date":"2018-01-05","close":40.2042},{"date":"2018-01-08","close":40.2042},{"date":"2018-01-09","close":39.8966},{"date":"2018-01-10","close":39.0212},{"date":"2018-01-11","close":39.1947},{"date":"2018-01-12","close":39.9755},{"date":"2018-01-16","close":40.7483},{"date":"2018-01-17","close":41.1978},{"date":"2018-01-18","close":41.4975},{"date":"2018-01-19","close":41.3871},{"date":"2018-01-22","close":41.4423},{"date":"2018-01-23","close":41.4186},{"date":"2018-01-24","close":42.5227},{"date":"2018-01-25","close":42.1757},{"date":"2018-01-26","close":42.641},{"date":"2018-01-29","close":42.0495},{"date":"2018-01-30","close":41.5133},{"date":"2018-01-31","close":41.8839},{"date":"2018-02-01","close":42.6331},{"date":"2018-02-02","close":41.7025},{"date":"2018-02-05","close":39.9676},{"date":"2018-02-06","close":41.0401},{"date":"2018-02-07","close":40.2515},{"date":"2018-02-08","close":39.0685},{"date":"2018-02-09","close":39.6994},{"date":"2018-02-12","close":39.9203},{"date":"2018-02-13","close":40.0228},{"date":"2018-02-14","close":40.63},{"date":"2018-02-15","close":41.1426},{"date":"2018-02-16","close":41.0874},{"date":"2018-02-20","close":40.5748},{"date":"2018-02-21","close":40.1174},{"date":"2018-02-22","close":40.9218},{"date":"2018-02-23","close":40.8351},{"date":"2018-02-26","close":40.7246},{"date":"2018-02-27","close":39.8651},{"date":"2018-02-28","close":39.3603},{"date":"2018-03-01","close":39.5654},{"date":"2018-03-02","close":39.5181},{"date":"2018-03-05","close":39.6442},{"date":"2018-03-06","close":39.9203},{"date":"2018-03-07","close":39.8177},{"date":"2018-03-08","close":40.5117},{"date":"2018-03-09","close":40.906},{"date":"2018-03-12","close":41.0559},{"date":"2018-03-13","close":40.8981},{"date":"2018-03-14","close":40.6931},{"date":"2018-03-15","close":40.1095},{"date":"2018-03-16","close":39.7704},{"date":"2018-03-19","close":39.2893},{"date":"2018-03-20","close":39.4471},{"date":"2018-03-21","close":40.6221},{"date":"2018-03-22","close":40.0307},{"date":"2018-03-23","close":39.3919},{"date":"2018-03-26","close":40.3382},{"date":"2018-03-27","close":39.9439},{"date":"2018-03-28","close":39.6127},{"date":"2018-03-29","close":40.63},{"date":"2018-04-02","close":39.5496},{"date":"2018-04-03","close":40.4329},{"date":"2018-04-04","close":41.4975},{"date":"2018-04-05","close":41.5527},{"date":"2018-04-06","close":41.2767},{"date":"2018-04-09","close":41.1663},{"date":"2018-04-10","close":41.7499},{"date":"2018-04-11","close":41.813},{"date":"2018-04-12","close":42.1205},{"date":"2018-04-13","close":42.4833},{"date":"2018-04-16","close":42.3886},{"date":"2018-04-17","close":42.712},{"date":"2018-04-18","close":42.6726},{"date":"2018-04-19","close":41.4265},{"date":"2018-04-20","close":41.1742},{"date":"2018-04-23","close":40.3067},{"date":"2018-04-24","close":40.1884},{"date":"2018-04-25","close":40.2278},{"date":"2018-04-26","close":40.425},{"date":"2018-04-27","close":40.7483},{"date":"2018-04-30","close":40.6931},{"date":"2018-05-01","close":40.1489},{"date":"2018-05-02","close":39.5102},{"date":"2018-05-03","close":38.9423},{"date":"2018-05-04","close":38.4771},{"date":"2018-05-07","close":37.5228},{"date":"2018-05-08","close":37.4913},{"date":"2018-05-09","close":37.302},{"date":"2018-05-10","close":38.2957},{"date":"2018-05-11","close":37.9093},{"date":"2018-05-14","close":37.373},{"date":"2018-05-15","close":37.0339},{"date":"2018-05-16","close":37.2783},{"date":"2018-05-17","close":36.5213},{"date":"2018-05-18","close":35.9219},{"date":"2018-05-21","close":35.7879},{"date":"2018-05-22","close":36.2926},{"date":"2018-05-23","close":36.8446},{"date":"2018-05-24","close":36.332},{"date":"2018-05-25","close":36.2768},{"date":"2018-05-29","close":35.2595},{"date":"2018-05-30","close":35.6144},{"date":"2018-05-31","close":35.2358},{"date":"2018-06-01","close":35.4724},{"date":"2018-06-04","close":35.4645},{"date":"2018-06-05","close":34.526},{"date":"2018-06-06","close":34.8652},{"date":"2018-06-07","close":34.5891},{"date":"2018-06-08","close":35.4251},{"date":"2018-06-11","close":35.1964},{"date":"2018-06-12","close":35.3068},{"date":"2018-06-13","close":35.2279},{"date":"2018-06-14","close":35.3778},{"date":"2018-06-15","close":35.5355},{"date":"2018-06-18","close":35.6222},{"date":"2018-06-19","close":35.4657},{"date":"2018-06-20","close":36.0168},{"date":"2018-06-21","close":35.929},{"date":"2018-06-22","close":36.568},{"date":"2018-06-25","close":36.8476},{"date":"2018-06-26","close":36.9035},{"date":"2018-06-27","close":36.4322},{"date":"2018-06-28","close":37.4786},{"date":"2018-06-29","close":37.6543},{"date":"2018-07-02","close":36.7038},{"date":"2018-07-03","close":37.8301},{"date":"2018-07-05","close":39.6353},{"date":"2018-07-06","close":40.2823},{"date":"2018-07-09","close":40.2663},{"date":"2018-07-10","close":40.6657},{"date":"2018-07-11","close":40.2583},{"date":"2018-07-12","close":40.2903},{"date":"2018-07-13","close":40.1385},{"date":"2018-07-16","close":40.3382},{"date":"2018-07-17","close":40.4181},{"date":"2018-07-18","close":40.5459},{"date":"2018-07-19","close":40.0187},{"date":"2018-07-20","close":40.3222},{"date":"2018-07-23","close":40.5539},{"date":"2018-07-24","close":40.9133},{"date":"2018-07-25","close":41.4405},{"date":"2018-07-26","close":41.3207},{"date":"2018-07-27","close":41.4325},{"date":"2018-07-30","close":41.6801},{"date":"2018-07-31","close":41.5204},{"date":"2018-08-01","close":41.3127},{"date":"2018-08-02","close":40.8574},{"date":"2018-08-03","close":41.4485},{"date":"2018-08-06","close":41.4725},{"date":"2018-08-07","close":42.2553},{"date":"2018-08-08","close":42.1275},{"date":"2018-08-09","close":41.0571},{"date":"2018-08-10","close":39.6353},{"date":"2018-08-13","close":39.5794},{"date":"2018-08-14","close":40.49},{"date":"2018-08-15","close":39.3078},{"date":"2018-08-16","close":39.3397},{"date":"2018-08-17","close":39.7871},{"date":"2018-08-20","close":39.9548},{"date":"2018-08-21","close":40.6018},{"date":"2018-08-22","close":41.4245},{"date":"2018-08-23","close":40.7536},{"date":"2018-08-24","close":40.8894},{"date":"2018-08-27","close":41.7121},{"date":"2018-08-28","close":40.6977},{"date":"2018-08-29","close":41.2089},{"date":"2018-08-30","close":40.2823},{"date":"2018-08-31","close":40.2104},{"date":"2018-09-04","close":39.164},{"date":"2018-09-05","close":39.0123},{"date":"2018-09-06","close":39.4036},{"date":"2018-09-07","close":39.3637},{"date":"2018-09-10","close":39.3797},{"date":"2018-09-11","close":39.5155},{"date":"2018-09-12","close":40.2504},{"date":"2018-09-13","close":41.0331},{"date":"2018-09-14","close":40.7536},{"date":"2018-09-17","close":40.6497},{"date":"2018-09-18","close":40.9213},{"date":"2018-09-19","close":40.9932},{"date":"2018-09-20","close":40.8494},{"date":"2018-09-21","close":40.7296},{"date":"2018-09-24","close":40.3382},{"date":"2018-09-25","close":40.49},{"date":"2018-09-26","close":40.7376},{"date":"2018-09-27","close":40.8414},{"date":"2018-09-28","close":40.9213},{"date":"2018-10-01","close":41.2248},{"date":"2018-10-02","close":40.6018},{"date":"2018-10-03","close":39.9308},{"date":"2018-10-04","close":39.3957},{"date":"2018-10-05","close":39.6033},{"date":"2018-10-08","close":39.4036},{"date":"2018-10-09","close":39.5235},{"date":"2018-10-10","close":38.8685},{"date":"2018-10-11","close":38.7566},{"date":"2018-10-12","close":38.9084},{"date":"2018-10-15","close":39.196},{"date":"2018-10-16","close":39.7711},{"date":"2018-10-17","close":39.2599},{"date":"2018-10-18","close":37.9579},{"date":"2018-10-19","close":38.0457},{"date":"2018-10-22","close":37.4067},{"date":"2018-10-23","close":37.1671},{"date":"2018-10-24","close":36.1526},{"date":"2018-10-25","close":36.7757},{"date":"2018-10-26","close":36.6479},{"date":"2018-10-29","close":34.0279},{"date":"2018-10-30","close":33.9001},{"date":"2018-10-31","close":33.6125},{"date":"2018-11-01","close":35.0184},{"date":"2018-11-02","close":35.2899},{"date":"2018-11-05","close":36.3044},{"date":"2018-11-06","close":36.3763},{"date":"2018-11-07","close":36.5041},{"date":"2018-11-08","close":34.0359},{"date":"2018-11-09","close":34.1397},{"date":"2018-11-12","close":33.1492},{"date":"2018-11-13","close":32.4144},{"date":"2018-11-14","close":32.5262},{"date":"2018-11-15","close":32.1428},{"date":"2018-11-16","close":33.0534},{"date":"2018-11-19","close":32.8936},{"date":"2018-11-20","close":32.1907},{"date":"2018-11-21","close":32.2386},{"date":"2018-11-23","close":31.7274},{"date":"2018-11-26","close":30.1618},{"date":"2018-11-27","close":30.665},{"date":"2018-11-28","close":32.0309},{"date":"2018-11-29","close":32.5422},{"date":"2018-11-30","close":32.2147},{"date":"2018-12-03","close":32.4064},{"date":"2018-12-04","close":31.8632},{"date":"2018-12-06","close":32.4463},{"date":"2018-12-07","close":32.4303},{"date":"2018-12-10","close":32.0868},{"date":"2018-12-11","close":32.015},{"date":"2018-12-12","close":32.4942},{"date":"2018-12-13","close":32.2386},{"date":"2018-12-14","close":32.1667},{"date":"2018-12-17","close":31.6795},{"date":"2018-12-18","close":32.2455},{"date":"2018-12-19","close":32.3503},{"date":"2018-12-20","close":33.0599},{"date":"2018-12-21","close":32.5923},{"date":"2018-12-24","close":32.7374},{"date":"2018-12-26","close":33.0599},{"date":"2018-12-27","close":33.0922},{"date":"2018-12-28","close":33.1728},{"date":"2018-12-31","close":33.2051},{"date":"2019-01-02","close":34.1243},{"date":"2019-01-03","close":33.6969},{"date":"2019-01-04","close":34.3904},{"date":"2019-01-07","close":34.7936},{"date":"2019-01-08","close":35.3661},{"date":"2019-01-09","close":35.7612},{"date":"2019-01-10","close":35.8418},{"date":"2019-01-11","close":35.6886},{"date":"2019-01-14","close":35.8579},{"date":"2019-01-15","close":36.0595},{"date":"2019-01-16","close":36.4546},{"date":"2019-01-17","close":36.3579},{"date":"2019-01-18","close":36.3417},{"date":"2019-01-22","close":35.7531},{"date":"2019-01-23","close":36.0273},{"date":"2019-01-24","close":35.9708},{"date":"2019-01-25","close":36.1321},{"date":"2019-01-28","close":35.9708},{"date":"2019-01-29","close":36.1321},{"date":"2019-01-30","close":35.9708},{"date":"2019-01-31","close":36.2853},{"date":"2019-02-01","close":36.1643},{"date":"2019-02-04","close":36.3579},{"date":"2019-02-05","close":36.753},{"date":"2019-02-06","close":36.4707},{"date":"2019-02-07","close":36.2853},{"date":"2019-02-08","close":35.8257},{"date":"2019-02-11","close":35.4225},{"date":"2019-02-12","close":35.4628},{"date":"2019-02-13","close":34.3743},{"date":"2019-02-14","close":34.9629},{"date":"2019-02-15","close":35.3096},{"date":"2019-02-19","close":35.4467},{"date":"2019-02-20","close":35.4064},{"date":"2019-02-21","close":35.616},{"date":"2019-02-22","close":36.0031},{"date":"2019-02-25","close":36.0998},{"date":"2019-02-26","close":35.8902},{"date":"2019-02-27","close":35.5515},{"date":"2019-02-28","close":35.1242},{"date":"2019-03-01","close":34.9065},{"date":"2019-03-04","close":34.721},{"date":"2019-03-05","close":34.5597},{"date":"2019-03-06","close":34.1485},{"date":"2019-03-07","close":33.6808},{"date":"2019-03-08","close":33.8421},{"date":"2019-03-11","close":34.2291},{"date":"2019-03-12","close":34.3178},{"date":"2019-03-13","close":34.4065},{"date":"2019-03-14","close":34.3017},{"date":"2019-03-15","close":34.8016},{"date":"2019-03-18","close":35.3903},{"date":"2019-03-19","close":35.3338},{"date":"2019-03-20","close":36.2369},{"date":"2019-03-21","close":36.3417},{"date":"2019-03-22","close":34.9145},{"date":"2019-03-25","close":35.4144},{"date":"2019-03-26","close":35.4628},{"date":"2019-03-27","close":35.0677},{"date":"2019-03-28","close":34.9951},{"date":"2019-03-29","close":35.1483},{"date":"2019-04-01","close":35.9466},{"date":"2019-04-02","close":35.608},{"date":"2019-04-03","close":35.6644},{"date":"2019-04-04","close":36.2208},{"date":"2019-04-05","close":37.1239},{"date":"2019-04-08","close":37.6964},{"date":"2019-04-09","close":37.5512},{"date":"2019-04-10","close":37.5835},{"date":"2019-04-11","close":37.3658},{"date":"2019-04-12","close":37.5029},{"date":"2019-04-15","close":37.3093},{"date":"2019-04-16","close":37.6077},{"date":"2019-04-17","close":38.0431},{"date":"2019-04-18","close":38.0028},{"date":"2019-04-22","close":37.9544},{"date":"2019-04-23","close":37.6077},{"date":"2019-04-24","close":37.2206},{"date":"2019-04-25","close":37.4222},{"date":"2019-04-26","close":37.5109},{"date":"2019-04-29","close":37.269},{"date":"2019-04-30","close":37.2126},{"date":"2019-05-01","close":36.8417},{"date":"2019-05-02","close":36.6481},{"date":"2019-05-03","close":37.0916},{"date":"2019-05-06","close":36.8497},{"date":"2019-05-07","close":36.253},{"date":"2019-05-08","close":35.8257},{"date":"2019-05-09","close":35.5918},{"date":"2019-05-10","close":35.9547},{"date":"2019-05-13","close":35.4225},{"date":"2019-05-14","close":35.8418},{"date":"2019-05-15","close":35.9063},{"date":"2019-05-16","close":35.8579},{"date":"2019-05-17","close":35.6644},{"date":"2019-05-20","close":35.9869},{"date":"2019-05-21","close":35.9466},{"date":"2019-05-22","close":35.7128},{"date":"2019-05-23","close":35.4628},{"date":"2019-05-24","close":35.3177},{"date":"2019-05-28","close":34.9145},{"date":"2019-05-29","close":35.4064},{"date":"2019-05-30","close":35.9144},{"date":"2019-05-31","close":34.6081},{"date":"2019-06-03","close":34.4065},{"date":"2019-06-04","close":35.0435},{"date":"2019-06-05","close":35.2693},{"date":"2019-06-06","close":35.0032},{"date":"2019-06-07","close":35.1322},{"date":"2019-06-10","close":36.1724},{"date":"2019-06-11","close":36.3659},{"date":"2019-06-12","close":36.2208},{"date":"2019-06-13","close":36.0192},{"date":"2019-06-14","close":35.7531},{"date":"2019-06-17","close":35.6067},{"date":"2019-06-18","close":35.9193},{"date":"2019-06-19","close":36.2237},{"date":"2019-06-20","close":36.6679},{"date":"2019-06-21","close":36.2566},{"date":"2019-06-24","close":36.2648},{"date":"2019-06-25","close":36.1661},{"date":"2019-06-26","close":36.38},{"date":"2019-06-27","close":35.8288},{"date":"2019-06-28","close":35.6889},{"date":"2019-07-01","close":36.0838},{"date":"2019-07-02","close":36.1085},{"date":"2019-07-03","close":36.1826},{"date":"2019-07-05","close":36.2813},{"date":"2019-07-08","close":36.6433},{"date":"2019-07-09","close":35.5079},{"date":"2019-07-10","close":35.5079},{"date":"2019-07-11","close":35.837},{"date":"2019-07-12","close":35.7959},{"date":"2019-07-15","close":36.2566},{"date":"2019-07-16","close":35.9111},{"date":"2019-07-17","close":35.5902},{"date":"2019-07-18","close":35.2365},{"date":"2019-07-19","close":34.932},{"date":"2019-07-22","close":34.5701},{"date":"2019-07-23","close":34.0517},{"date":"2019-07-24","close":34.4878},{"date":"2019-07-25","close":34.3232},{"date":"2019-07-26","close":34.134},{"date":"2019-07-29","close":34.6935},{"date":"2019-07-30","close":34.4302},{"date":"2019-07-31","close":33.953},{"date":"2019-08-01","close":33.5252},{"date":"2019-08-02","close":33.0974},{"date":"2019-08-05","close":32.2171},{"date":"2019-08-06","close":32.5627},{"date":"2019-08-07","close":33.0151},{"date":"2019-08-08","close":33.3689},{"date":"2019-08-09","close":33.3278},{"date":"2019-08-12","close":32.4886},{"date":"2019-08-13","close":32.5873},{"date":"2019-08-14","close":31.452},{"date":"2019-08-15","close":31.6165},{"date":"2019-08-16","close":32.1842},{"date":"2019-08-19","close":31.9374},{"date":"2019-08-20","close":32.1431},{"date":"2019-08-21","close":32.6861},{"date":"2019-08-22","close":32.357},{"date":"2019-08-23","close":32.0608},{"date":"2019-08-26","close":32.3323},{"date":"2019-08-27","close":32.5215},{"date":"2019-08-28","close":32.7437},{"date":"2019-08-29","close":33.4183},{"date":"2019-08-30","close":34.1505},{"date":"2019-09-03","close":33.698},{"date":"2019-09-04","close":34.4384},{"date":"2019-09-05","close":34.8004},{"date":"2019-09-06","close":35.1295},{"date":"2019-09-09","close":35.0308},{"date":"2019-09-10","close":34.9567},{"date":"2019-09-11","close":35.1213},{"date":"2019-09-12","close":35.2118},{"date":"2019-09-13","close":35.4997},{"date":"2019-09-16","close":35.4174},{"date":"2019-09-17","close":36.0427},{"date":"2019-09-18","close":35.6807},{"date":"2019-09-19","close":35.6149},{"date":"2019-09-20","close":35.9769},{"date":"2019-09-23","close":35.8699},{"date":"2019-09-24","close":35.5079},{"date":"2019-09-25","close":35.3845},{"date":"2019-09-26","close":35.2529},{"date":"2019-09-27","close":34.9896},{"date":"2019-09-30","close":35.146},{"date":"2019-10-01","close":34.8498},{"date":"2019-10-02","close":34.3561},{"date":"2019-10-03","close":34.8333},{"date":"2019-10-04","close":35.9028},{"date":"2019-10-07","close":35.3763},{"date":"2019-10-08","close":34.9567},{"date":"2019-10-09","close":35.0637},{"date":"2019-10-10","close":35.7794},{"date":"2019-10-11","close":36.2977},{"date":"2019-10-14","close":36.3389},{"date":"2019-10-15","close":36.3965},{"date":"2019-10-16","close":36.6679},{"date":"2019-10-17","close":36.561},{"date":"2019-10-18","close":36.4705},{"date":"2019-10-21","close":36.8572},{"date":"2019-10-22","close":36.7502},{"date":"2019-10-23","close":36.8407},{"date":"2019-10-24","close":36.8572},{"date":"2019-10-25","close":36.8243},{"date":"2019-10-28","close":37.1287},{"date":"2019-10-29","close":36.997},{"date":"2019-10-30","close":36.923},{"date":"2019-10-31","close":36.454},{"date":"2019-11-01","close":37.1369},{"date":"2019-11-04","close":37.0464},{"date":"2019-11-05","close":36.6844},{"date":"2019-11-06","close":37.0958},{"date":"2019-11-07","close":37.3919},{"date":"2019-11-08","close":37.0382},{"date":"2019-11-11","close":37.0053},{"date":"2019-11-12","close":36.1908},{"date":"2019-11-13","close":36.018},{"date":"2019-11-14","close":36.2648},{"date":"2019-11-15","close":36.7749},{"date":"2019-11-18","close":36.487},{"date":"2019-11-19","close":36.4952},{"date":"2019-11-20","close":36.3553},{"date":"2019-11-21","close":36.3142},{"date":"2019-11-22","close":36.5857},{"date":"2019-11-25","close":36.5363},{"date":"2019-11-26","close":35.9769},{"date":"2019-11-27","close":36.0098},{"date":"2019-11-29","close":35.8041},{"date":"2019-12-02","close":35.4586},{"date":"2019-12-03","close":35.2282},{"date":"2019-12-04","close":35.4339},{"date":"2019-12-05","close":35.5491},{"date":"2019-12-06","close":35.3763},{"date":"2019-12-09","close":35.475},{"date":"2019-12-10","close":36.0756},{"date":"2019-12-11","close":36.7091},{"date":"2019-12-12","close":37.1451},{"date":"2019-12-13","close":37.6387},{"date":"2019-12-16","close":37.9411},{"date":"2019-12-17","close":37.966},{"date":"2019-12-18","close":38.4643},{"date":"2019-12-19","close":38.2567},{"date":"2019-12-20","close":38.074},{"date":"2019-12-23","close":37.9328},{"date":"2019-12-24","close":37.7999},{"date":"2019-12-26","close":38.0407},{"date":"2019-12-27","close":38.1238},{"date":"2019-12-30","close":37.3597},{"date":"2019-12-31","close":37.4012},{"date":"2020-01-02","close":38.4228},{"date":"2020-01-03","close":38.1404},{"date":"2020-01-06","close":38.3148},{"date":"2020-01-07","close":37.9577},{"date":"2020-01-08","close":38.2982},{"date":"2020-01-09","close":38.3231},{"date":"2020-01-10","close":38.5308},{"date":"2020-01-13","close":38.7966},{"date":"2020-01-14","close":38.5557},{"date":"2020-01-15","close":38.4394},{"date":"2020-01-16","close":39.2036},{"date":"2020-01-17","close":39.8763},{"date":"2020-01-21","close":39.5441},{"date":"2020-01-22","close":39.677},{"date":"2020-01-23","close":39.3697},{"date":"2020-01-24","close":38.9378},{"date":"2020-01-27","close":37.8414},{"date":"2020-01-28","close":38.8215},{"date":"2020-01-29","close":39.2285},{"date":"2020-01-30","close":38.8464},{"date":"2020-01-31","close":38.0906},{"date":"2020-02-03","close":38.8298},{"date":"2020-02-04","close":39.2368},{"date":"2020-02-05","close":39.162},{"date":"2020-02-06","close":38.6388},{"date":"2020-02-07","close":38.3979},{"date":"2020-02-10","close":38.3647},{"date":"2020-02-11","close":39.1953},{"date":"2020-02-12","close":39.7517},{"date":"2020-02-13","close":39.4943},{"date":"2020-02-14","close":39.6272},{"date":"2020-02-18","close":39.4361},{"date":"2020-02-19","close":39.5026},{"date":"2020-02-20","close":38.8713},{"date":"2020-02-21","close":38.7135},{"date":"2020-02-24","close":37.4012},{"date":"2020-02-25","close":36.7949},{"date":"2020-02-26","close":36.4294},{"date":"2020-02-27","close":34.9925},{"date":"2020-02-28","close":34.5689},{"date":"2020-03-02","close":35.7151},{"date":"2020-03-03","close":35.74},{"date":"2020-03-04","close":36.4543},{"date":"2020-03-05","close":34.9925},{"date":"2020-03-06","close":33.7051},{"date":"2020-03-09","close":30.0256},{"date":"2020-03-10","close":31.3296},{"date":"2020-03-11","close":29.7515},{"date":"2020-03-12","close":27.5172},{"date":"2020-03-13","close":28.5389},{"date":"2020-03-16","close":24.1866},{"date":"2020-03-17","close":26.072},{"date":"2020-03-18","close":23.8793},{"date":"2020-03-19","close":23.7547},{"date":"2020-03-20","close":22.459},{"date":"2020-03-23","close":20.8643},{"date":"2020-03-24","close":22.1849},{"date":"2020-03-25","close":24.0122},{"date":"2020-03-26","close":25.2082},{"date":"2020-03-27","close":23.1899},{"date":"2020-03-30","close":22.9906},{"date":"2020-03-31","close":23.5471},{"date":"2020-04-01","close":22.16},{"date":"2020-04-02","close":22.1018},{"date":"2020-04-03","close":21.263},{"date":"2020-04-06","close":22.4839},{"date":"2020-04-07","close":22.7995},{"date":"2020-04-08","close":23.1816},{"date":"2020-04-09","close":23.4723},{"date":"2020-04-13","close":23.464},{"date":"2020-04-14","close":23.871},{"date":"2020-04-15","close":22.6085},{"date":"2020-04-16","close":22.4507},{"date":"2020-04-17","close":23.4308},{"date":"2020-04-20","close":22.9241},{"date":"2020-04-21","close":22.2264},{"date":"2020-04-22","close":22.4258},{"date":"2020-04-23","close":22.1268},{"date":"2020-04-24","close":22.1849},{"date":"2020-04-27","close":22.7746},{"date":"2020-04-28","close":23.763},{"date":"2020-04-29","close":25.1916},{"date":"2020-04-30","close":24.3112},{"date":"2020-05-01","close":23.3394},{"date":"2020-05-04","close":24.3361},{"date":"2020-05-05","close":24.6683},{"date":"2020-05-06","close":24.3859},{"date":"2020-05-07","close":24.6351},{"date":"2020-05-08","close":25.6318},{"date":"2020-05-11","close":25.3245},{"date":"2020-05-12","close":24.8178},{"date":"2020-05-13","close":24.2447},{"date":"2020-05-14","close":24.5521},{"date":"2020-05-15","close":24.0039},{"date":"2020-05-18","close":25.2747},{"date":"2020-05-19","close":24.3112},{"date":"2020-05-20","close":25.2248},{"date":"2020-05-21","close":25.2331},{"date":"2020-05-22","close":25.4076},{"date":"2020-05-26","close":26.4209},{"date":"2020-05-27","close":26.7863},{"date":"2020-05-28","close":26.5205},{"date":"2020-05-29","close":26.4873},{"date":"2020-06-01","close":27.2598},{"date":"2020-06-02","close":28.0156},{"date":"2020-06-03","close":28.6053},{"date":"2020-06-04","close":27.9907},{"date":"2020-06-05","close":29.2698},{"date":"2020-06-08","close":30.1253},{"date":"2020-06-09","close":28.9459},{"date":"2020-06-10","close":28.4724},{"date":"2020-06-11","close":26.1136},{"date":"2020-06-12","close":27.4508},{"date":"2020-06-15","close":27.3041},{"date":"2020-06-16","close":27.4875},{"date":"2020-06-17","close":27.4625},{"date":"2020-06-18","close":26.7622},{"date":"2020-06-19","close":27.5709},{"date":"2020-06-22","close":27.4625},{"date":"2020-06-23","close":27.7126},{"date":"2020-06-24","close":26.9956},{"date":"2020-06-25","close":27.0873},{"date":"2020-06-26","close":26.312},{"date":"2020-06-29","close":26.6288},{"date":"2020-06-30","close":26.5787},{"date":"2020-07-01","close":26.8372},{"date":"2020-07-02","close":27.2624},{"date":"2020-07-06","close":27.5375},{"date":"2020-07-07","close":26.8705},{"date":"2020-07-08","close":26.7038},{"date":"2020-07-09","close":26.2869},{"date":"2020-07-10","close":26.312},{"date":"2020-07-13","close":25.8617},{"date":"2020-07-14","close":26.1369},{"date":"2020-07-15","close":26.7455},{"date":"2020-07-16","close":26.5287},{"date":"2020-07-17","close":26.2286},{"date":"2020-07-20","close":26.3536},{"date":"2020-07-21","close":27.0373},{"date":"2020-07-22","close":27.4458},{"date":"2020-07-23","close":27.1457},{"date":"2020-07-24","close":27.3124},{"date":"2020-07-27","close":27.996},{"date":"2020-07-28","close":27.9544},{"date":"2020-07-29","close":27.971},{"date":"2020-07-30","close":27.4458},{"date":"2020-07-31","close":27.1206},{"date":"2020-08-03","close":27.0873},{"date":"2020-08-04","close":26.9289},{"date":"2020-08-05","close":27.7376},{"date":"2020-08-06","close":27.7293},{"date":"2020-08-07","close":27.7459},{"date":"2020-08-10","close":27.946},{"date":"2020-08-11","close":28.1961},{"date":"2020-08-12","close":28.2712},{"date":"2020-08-13","close":28.4629},{"date":"2020-08-14","close":28.9131},{"date":"2020-08-17","close":28.9048},{"date":"2020-08-18","close":28.8047},{"date":"2020-08-19","close":28.6714},{"date":"2020-08-20","close":28.5796},{"date":"2020-08-21","close":28.3212},{"date":"2020-08-24","close":28.2712},{"date":"2020-08-25","close":28.563},{"date":"2020-08-26","close":28.1378},{"date":"2020-08-27","close":27.7543},{"date":"2020-08-28","close":28.5046},{"date":"2020-08-31","close":27.4375},{"date":"2020-09-01","close":28.0961},{"date":"2020-09-02","close":27.871},{"date":"2020-09-03","close":27.4208},{"date":"2020-09-04","close":27.6626},{"date":"2020-09-08","close":27.0706},{"date":"2020-09-09","close":27.6959},{"date":"2020-09-10","close":27.4625},{"date":"2020-09-11","close":27.9794},{"date":"2020-09-14","close":28.6964},{"date":"2020-09-15","close":28.4462},{"date":"2020-09-16","close":28.6213},{"date":"2020-09-17","close":28.2878},{"date":"2020-09-18","close":27.8043},{"date":"2020-09-21","close":27.254},{"date":"2020-09-22","close":26.9372},{"date":"2020-09-23","close":26.0618},{"date":"2020-09-24","close":26.8205},{"date":"2020-09-25","close":26.8622},{"date":"2020-09-28","close":27.2207},{"date":"2020-09-29","close":27.1707},{"date":"2020-09-30","close":27.8126},{"date":"2020-10-01","close":27.5959},{"date":"2020-10-02","close":27.7293},{"date":"2020-10-05","close":28.3295},{"date":"2020-10-06","close":27.996},{"date":"2020-10-07","close":28.5963},{"date":"2020-10-08","close":29.4717},{"date":"2020-10-09","close":29.8636},{"date":"2020-10-12","close":29.6468},{"date":"2020-10-13","close":29.255},{"date":"2020-10-14","close":29.255},{"date":"2020-10-15","close":29.3216},{"date":"2020-10-16","close":29.3967},{"date":"2020-10-19","close":29.0215},{"date":"2020-10-20","close":29.7218},{"date":"2020-10-21","close":30.0053},{"date":"2020-10-22","close":30.1887},{"date":"2020-10-23","close":30.4138},{"date":"2020-10-26","close":29.8386},{"date":"2020-10-27","close":29.5468},{"date":"2020-10-28","close":28.5963},{"date":"2020-10-29","close":28.1128},{"date":"2020-10-30","close":28.4796},{"date":"2020-11-02","close":28.4212},{"date":"2020-11-03","close":28.8464},{"date":"2020-11-04","close":29.1299},{"date":"2020-11-05","close":30.3971},{"date":"2020-11-06","close":30.6472},{"date":"2020-11-09","close":31.8395},{"date":"2020-11-10","close":32.4231},{"date":"2020-11-11","close":32.5815},{"date":"2020-11-12","close":31.8395},{"date":"2020-11-13","close":32.6565},{"date":"2020-11-16","close":33.7737},{"date":"2020-11-17","close":33.9571},{"date":"2020-11-18","close":34.0488},{"date":"2020-11-19","close":33.9487},{"date":"2020-11-20","close":34.1322},{"date":"2020-11-23","close":34.2322},{"date":"2020-11-24","close":34.8908},{"date":"2020-11-25","close":34.6491},{"date":"2020-11-27","close":34.5157},{"date":"2020-11-30","close":33.8237},{"date":"2020-12-01","close":35.0576},{"date":"2020-12-02","close":35.5328},{"date":"2020-12-03","close":35.8496},{"date":"2020-12-04","close":35.933},{"date":"2020-12-07","close":35.4578},{"date":"2020-12-08","close":35.6329},{"date":"2020-12-09","close":35.0659},{"date":"2020-12-10","close":35.5495},{"date":"2020-12-11","close":35.266},{"date":"2020-12-14","close":35.171},{"date":"2020-12-15","close":35.6586},{"date":"2020-12-16","close":35.936},{"date":"2020-12-17","close":36.558},{"date":"2020-12-18","close":35.8015},{"date":"2020-12-21","close":35.2047},{"date":"2020-12-22","close":34.4481},{"date":"2020-12-23","close":35.4821},{"date":"2020-12-24","close":35.625},{"date":"2020-12-28","close":35.7426},{"date":"2020-12-29","close":36.6421},{"date":"2020-12-30","close":36.6961},{"date":"2020-12-31","close":36.2575},{"date":"2021-01-04","close":36.5443},{"date":"2021-01-05","close":36.7467},{"date":"2021-01-06","close":37.8853},{"date":"2021-01-07","close":37.5816},{"date":"2021-01-08","close":38.0286},{"date":"2021-01-11","close":37.5563},{"date":"2021-01-12","close":37.6154},{"date":"2021-01-13","close":37.2105},{"date":"2021-01-14","close":37.8093},{"date":"2021-01-15","close":37.5142},{"date":"2021-01-19","close":37.2443},{"date":"2021-01-20","close":37.2443},{"date":"2021-01-21","close":36.772},{"date":"2021-01-22","close":36.2322},{"date":"2021-01-25","close":36.3756},{"date":"2021-01-26","close":36.4262},{"date":"2021-01-27","close":35.1948},{"date":"2021-01-28","close":35.3972},{"date":"2021-01-29","close":33.896},{"date":"2021-02-01","close":35.2286},{"date":"2021-02-02","close":35.0936},{"date":"2021-02-03","close":34.9587},{"date":"2021-02-04","close":35.0093},{"date":"2021-02-05","close":35.5069},{"date":"2021-02-08","close":35.549},{"date":"2021-02-09","close":36.1985},{"date":"2021-02-10","close":36.0129},{"date":"2021-02-11","close":35.6165},{"date":"2021-02-12","close":35.8527},{"date":"2021-02-16","close":35.7768},{"date":"2021-02-17","close":36.0888},{"date":"2021-02-18","close":35.3466},{"date":"2021-02-19","close":35.178},{"date":"2021-02-22","close":34.5707},{"date":"2021-02-23","close":35.3466},{"date":"2021-02-24","close":35.625},{"date":"2021-02-25","close":34.09},{"date":"2021-02-26","close":34.2924},{"date":"2021-03-01","close":34.9756},{"date":"2021-03-02","close":35.5912},{"date":"2021-03-03","close":35.4985},{"date":"2021-03-04","close":35.1695},{"date":"2021-03-05","close":35.0852},{"date":"2021-03-08","close":35.3045},{"date":"2021-03-09","close":35.7093},{"date":"2021-03-10","close":36.6539},{"date":"2021-03-11","close":37.1346},{"date":"2021-03-12","close":36.966},{"date":"2021-03-15","close":37.3792},{"date":"2021-03-16","close":37.7081},{"date":"2021-03-17","close":37.6491},{"date":"2021-03-18","close":37.3961},{"date":"2021-03-19","close":36.9575},{"date":"2021-03-22","close":36.9575},{"date":"2021-03-23","close":36.1732},{"date":"2021-03-24","close":35.9454},{"date":"2021-03-25","close":36.5864},{"date":"2021-03-26","close":37.1346},{"date":"2021-03-29","close":37.2696},{"date":"2021-03-30","close":37.3286},{"date":"2021-03-31","close":36.966},{"date":"2021-04-01","close":37.5901},{"date":"2021-04-05","close":38.1467},{"date":"2021-04-06","close":38.2564},{"date":"2021-04-07","close":38.1383},{"date":"2021-04-08","close":38.6443},{"date":"2021-04-09","close":38.0624},{"date":"2021-04-12","close":37.919},{"date":"2021-04-13","close":38.1804},{"date":"2021-04-14","close":38.7877},{"date":"2021-04-15","close":39.1419},{"date":"2021-04-16","close":39.2937},{"date":"2021-04-19","close":39.0323},{"date":"2021-04-20","close":38.9985},{"date":"2021-04-21","close":39.5299},{"date":"2021-04-22","close":39.5973},{"date":"2021-04-23","close":39.8757},{"date":"2021-04-26","close":39.6226},{"date":"2021-04-27","close":39.1082},{"date":"2021-04-28","close":39.1925},{"date":"2021-04-29","close":39.3781},{"date":"2021-04-30","close":38.3407},{"date":"2021-05-03","close":38.9226},{"date":"2021-05-04","close":38.6527},{"date":"2021-05-05","close":38.5684},{"date":"2021-05-06","close":39.2178},{"date":"2021-05-07","close":39.6817},{"date":"2021-05-10","close":40.0612},{"date":"2021-05-11","close":39.6817},{"date":"2021-05-12","close":38.8045},{"date":"2021-05-13","close":39.3359},{"date":"2021-05-14","close":39.7323},{"date":"2021-05-17","close":40.1118},{"date":"2021-05-18","close":40.3817},{"date":"2021-05-19","close":39.9347},{"date":"2021-05-20","close":40.5419},{"date":"2021-05-21","close":40.2974},{"date":"2021-05-24","close":40.1962},{"date":"2021-05-25","close":39.7745},{"date":"2021-05-26","close":39.96},{"date":"2021-05-27","close":40.2046},{"date":"2021-05-28","close":40.5757},{"date":"2021-06-01","close":41.048},{"date":"2021-06-02","close":41.1239},{"date":"2021-06-03","close":40.5504},{"date":"2021-06-04","close":40.8709},{"date":"2021-06-07","close":42.1191},{"date":"2021-06-08","close":41.9251},{"date":"2021-06-09","close":41.7817},{"date":"2021-06-10","close":41.9832},{"date":"2021-06-11","close":41.9407},{"date":"2021-06-14","close":41.6262},{"date":"2021-06-15","close":41.3797},{"date":"2021-06-16","close":40.5381},{"date":"2021-06-17","close":40.1726},{"date":"2021-06-18","close":39.7986},{"date":"2021-06-21","close":40.0876},{"date":"2021-06-22","close":40.0621},{"date":"2021-06-23","close":40.3341},{"date":"2021-06-24","close":41.0737},{"date":"2021-06-25","close":41.2777},{"date":"2021-06-28","close":41.0312},{"date":"2021-06-29","close":41.0397},{"date":"2021-06-30","close":40.7931},{"date":"2021-07-01","close":40.7761},{"date":"2021-07-02","close":41.1417},{"date":"2021-07-06","close":40.5041},{"date":"2021-07-07","close":40.6826},{"date":"2021-07-08","close":40.1386},{"date":"2021-07-09","close":40.6741},{"date":"2021-07-12","close":40.6741},{"date":"2021-07-13","close":39.9176},{"date":"2021-07-14","close":40.6996},{"date":"2021-07-15","close":41.1417},{"date":"2021-07-16","close":41.1842},{"date":"2021-07-19","close":39.8921},{"date":"2021-07-20","close":39.8411},{"date":"2021-07-21","close":40.3086},{"date":"2021-07-22","close":40.6401},{"date":"2021-07-23","close":40.7931},{"date":"2021-07-26","close":41.4307},{"date":"2021-07-27","close":41.5837},{"date":"2021-07-28","close":41.9152},{"date":"2021-07-29","close":42.2807},{"date":"2021-07-30","close":41.6687},{"date":"2021-08-02","close":41.5497},{"date":"2021-08-03","close":42.3657},{"date":"2021-08-04","close":41.6942},{"date":"2021-08-05","close":41.8132},{"date":"2021-08-06","close":41.5157},{"date":"2021-08-09","close":41.1672},{"date":"2021-08-10","close":41.4477},{"date":"2021-08-11","close":41.9152},{"date":"2021-08-12","close":41.7197},{"date":"2021-08-13","close":42.1787},{"date":"2021-08-16","close":42.1107},{"date":"2021-08-17","close":42.0767},{"date":"2021-08-18","close":42.4252},{"date":"2021-08-19","close":41.4987},{"date":"2021-08-20","close":41.2692},{"date":"2021-08-23","close":41.8642},{"date":"2021-08-24","close":41.9832},{"date":"2021-08-25","close":42.1362},{"date":"2021-08-26","close":41.9152},{"date":"2021-08-27","close":42.4762},{"date":"2021-08-30","close":42.7567},{"date":"2021-08-31","close":43.4453},{"date":"2021-09-01","close":42.7907},{"date":"2021-09-02","close":42.9182},{"date":"2021-09-03","close":42.7737},{"date":"2021-09-07","close":42.8672},{"date":"2021-09-08","close":42.3827},{"date":"2021-09-09","close":42.3912},{"date":"2021-09-10","close":42.5102},{"date":"2021-09-13","close":42.6462},{"date":"2021-09-14","close":42.8587},{"date":"2021-09-15","close":43.3517},{"date":"2021-09-16","close":43.1987},{"date":"2021-09-17","close":42.2467},{"date":"2021-09-20","close":41.4732},{"date":"2021-09-21","close":41.5497},{"date":"2021-09-22","close":42.1362},{"date":"2021-09-23","close":42.3147},{"date":"2021-09-24","close":41.8812},{"date":"2021-09-27","close":42.2722},{"date":"2021-09-28","close":41.2777},{"date":"2021-09-29","close":40.9461},{"date":"2021-09-30","close":41.0226},{"date":"2021-10-01","close":41.2522},{"date":"2021-10-04","close":40.8866},{"date":"2021-10-05","close":40.9122},{"date":"2021-10-06","close":40.8271},{"date":"2021-10-07","close":40.6741},{"date":"2021-10-08","close":40.8441},{"date":"2021-10-11","close":40.7251},{"date":"2021-10-12","close":41.0737},{"date":"2021-10-13","close":41.4817},{"date":"2021-10-14","close":41.6177},{"date":"2021-10-15","close":42.5697},{"date":"2021-10-18","close":42.3487},{"date":"2021-10-19","close":42.4082},{"date":"2021-10-20","close":42.5697},{"date":"2021-10-21","close":42.0087},{"date":"2021-10-22","close":42.1022},{"date":"2021-10-25","close":42.1362},{"date":"2021-10-26","close":42.2892},{"date":"2021-10-27","close":41.7707},{"date":"2021-10-28","close":41.4732},{"date":"2021-10-29","close":41.0991},{"date":"2021-11-01","close":40.9631},{"date":"2021-11-02","close":40.8271},{"date":"2021-11-03","close":41.5072},{"date":"2021-11-04","close":41.6602},{"date":"2021-11-05","close":42.2212},{"date":"2021-11-08","close":42.4252},{"date":"2021-11-09","close":42.3657},{"date":"2021-11-10","close":41.4392},{"date":"2021-11-11","close":41.3712},{"date":"2021-11-12","close":41.4647},{"date":"2021-11-15","close":41.2352},{"date":"2021-11-16","close":40.8101},{"date":"2021-11-17","close":40.8101},{"date":"2021-11-18","close":40.4106},{"date":"2021-11-19","close":40.1811},{"date":"2021-11-22","close":39.6626},{"date":"2021-11-23","close":39.6541},{"date":"2021-11-24","close":39.1271},{"date":"2021-11-26","close":37.597},{"date":"2021-11-29","close":37.971},{"date":"2021-11-30","close":38.515},{"date":"2021-12-01","close":38.7276},{"date":"2021-12-02","close":39.8326},{"date":"2021-12-03","close":39.6966},{"date":"2021-12-06","close":39.6116},{"date":"2021-12-07","close":40.3936},{"date":"2021-12-08","close":40.6911},{"date":"2021-12-09","close":40.7506},{"date":"2021-12-10","close":40.8696},{"date":"2021-12-13","close":40.0147},{"date":"2021-12-14","close":40.3767},{"date":"2021-12-15","close":40.799},{"date":"2021-12-16","close":41.3075},{"date":"2021-12-17","close":42.0831},{"date":"2021-12-20","close":41.6953},{"date":"2021-12-21","close":41.9538},{"date":"2021-12-22","close":42.5226},{"date":"2021-12-23","close":42.8501},{"date":"2021-12-27","close":43.3327},{"date":"2021-12-28","close":43.3845},{"date":"2021-12-29","close":43.2552},{"date":"2021-12-30","close":43.6775},{"date":"2021-12-31","close":43.6085},{"date":"2022-01-03","close":43.4534},{"date":"2022-01-04","close":43.5568},{"date":"2022-01-05","close":43.2983},{"date":"2022-01-06","close":43.4793},{"date":"2022-01-07","close":43.7464},{"date":"2022-01-10","close":43.4706},{"date":"2022-01-11","close":43.5396},{"date":"2022-01-12","close":44.2894},{"date":"2022-01-13","close":44.2032},{"date":"2022-01-14","close":44.186},{"date":"2022-01-18","close":43.5482},{"date":"2022-01-19","close":43.0225},{"date":"2022-01-20","close":42.7726},{"date":"2022-01-21","close":42.3072},{"date":"2022-01-24","close":41.6177},{"date":"2022-01-25","close":41.4109},{"date":"2022-01-26","close":41.2213},{"date":"2022-01-27","close":40.7214},{"date":"2022-01-28","close":40.8162},{"date":"2022-01-31","close":41.8418},{"date":"2022-02-01","close":42.3847},{"date":"2022-02-02","close":42.5571},{"date":"2022-02-03","close":41.7901},{"date":"2022-02-04","close":41.6005},{"date":"2022-02-07","close":41.6177},{"date":"2022-02-08","close":42.5743},{"date":"2022-02-09","close":43.2983},{"date":"2022-02-10","close":42.8674},{"date":"2022-02-11","close":43.3672},{"date":"2022-02-14","close":42.8846},{"date":"2022-02-15","close":43.712},{"date":"2022-02-16","close":44.2377},{"date":"2022-02-17","close":43.5051},{"date":"2022-02-18","close":43.2724},{"date":"2022-02-22","close":43.4879},{"date":"2022-02-23","close":42.4537},{"date":"2022-02-24","close":41.7211},{"date":"2022-02-25","close":43.1518},{"date":"2022-02-28","close":43.3845},{"date":"2022-03-01","close":42.8587},{"date":"2022-03-02","close":43.057},{"date":"2022-03-03","close":43.0311},{"date":"2022-03-04","close":42.2899},{"date":"2022-03-07","close":40.4973},{"date":"2022-03-08","close":41.2644},{"date":"2022-03-09","close":42.8157},{"date":"2022-03-10","close":42.4192},{"date":"2022-03-11","close":42.3589},{"date":"2022-03-14","close":42.0314},{"date":"2022-03-15","close":42.6002},{"date":"2022-03-16","close":43.3931},{"date":"2022-03-17","close":44.3497},{"date":"2022-03-18","close":45.3236},{"date":"2022-03-21","close":44.9875},{"date":"2022-03-22","close":45.7545},{"date":"2022-03-23","close":45.4701},{"date":"2022-03-24","close":46.2026},{"date":"2022-03-25","close":46.1768},{"date":"2022-03-28","close":46.2371},{"date":"2022-03-29","close":47.0041},{"date":"2022-03-30","close":47.0128},{"date":"2022-03-31","close":47.3747},{"date":"2022-04-01","close":47.7108},{"date":"2022-04-04","close":47.4609},{"date":"2022-04-05","close":46.6594},{"date":"2022-04-06","close":46.2026},{"date":"2022-04-07","close":46.0475},{"date":"2022-04-08","close":45.8148},{"date":"2022-04-11","close":45.8838},{"date":"2022-04-12","close":45.7803},{"date":"2022-04-13","close":46.1078},{"date":"2022-04-14","close":45.3839},{"date":"2022-04-18","close":46.0389},{"date":"2022-04-19","close":45.8321},{"date":"2022-04-20","close":45.4787},{"date":"2022-04-21","close":44.591},{"date":"2022-04-22","close":44.3669},{"date":"2022-04-25","close":44.1946},{"date":"2022-04-26","close":43.4448},{"date":"2022-04-27","close":43.2207},{"date":"2022-04-28","close":43.531},{"date":"2022-04-29","close":42.6002},{"date":"2022-05-02","close":42.8329},{"date":"2022-05-03","close":42.5743},{"date":"2022-05-04","close":43.5137},{"date":"2022-05-05","close":42.3158},{"date":"2022-05-06","close":41.7384},{"date":"2022-05-09","close":40.9713},{"date":"2022-05-10","close":41.0489},{"date":"2022-05-11","close":41.3247},{"date":"2022-05-12","close":41.4971},{"date":"2022-05-13","close":42.1434},{"date":"2022-05-16","close":42.9018},{"date":"2022-05-17","close":43.8671},{"date":"2022-05-18","close":42.7984},{"date":"2022-05-19","close":43.7378},{"date":"2022-05-20","close":44.0481},{"date":"2022-05-23","close":43.9705},{"date":"2022-05-24","close":44.1256},{"date":"2022-05-25","close":44.4704},{"date":"2022-05-26","close":44.7892},{"date":"2022-05-27","close":45.8148},{"date":"2022-05-31","close":44.8754},{"date":"2022-06-01","close":44.5135},{"date":"2022-06-02","close":44.3842},{"date":"2022-06-03","close":44.1515},{"date":"2022-06-06","close":43.5137},{"date":"2022-06-07","close":43.6689},{"date":"2022-06-08","close":43.5051},{"date":"2022-06-09","close":42.9741},{"date":"2022-06-10","close":41.478},{"date":"2022-06-13","close":40.2794},{"date":"2022-06-14","close":39.807},{"date":"2022-06-15","close":40.5244},{"date":"2022-06-16","close":39.6058},{"date":"2022-06-17","close":40.0782},{"date":"2022-06-21","close":40.5769},{"date":"2022-06-22","close":40.2007},{"date":"2022-06-23","close":39.9732},{"date":"2022-06-24","close":41.408},{"date":"2022-06-27","close":41.6093},{"date":"2022-06-28","close":41.2156},{"date":"2022-06-29","close":40.9093},{"date":"2022-06-30","close":40.7606},{"date":"2022-07-01","close":40.6469},{"date":"2022-07-05","close":39.9645},{"date":"2022-07-06","close":39.947},{"date":"2022-07-07","close":39.8507},{"date":"2022-07-08","close":40.2094},{"date":"2022-07-11","close":39.5358},{"date":"2022-07-12","close":39.492},{"date":"2022-07-13","close":39.4745},{"date":"2022-07-14","close":38.8446},{"date":"2022-07-15","close":39.7633},{"date":"2022-07-18","close":39.8595},{"date":"2022-07-19","close":39.947},{"date":"2022-07-20","close":39.7895},{"date":"2022-07-21","close":39.6758},{"date":"2022-07-22","close":39.8507},{"date":"2022-07-25","close":39.982},{"date":"2022-07-26","close":39.5533},{"date":"2022-07-27","close":39.9907},{"date":"2022-07-28","close":41.0406},{"date":"2022-07-29","close":40.9443},{"date":"2022-08-01","close":40.2882},{"date":"2022-08-02","close":39.0196},{"date":"2022-08-03","close":39.807},{"date":"2022-08-04","close":40.0957},{"date":"2022-08-05","close":39.667},{"date":"2022-08-08","close":40.5856},{"date":"2022-08-09","close":40.4982},{"date":"2022-08-10","close":41.2593},{"date":"2022-08-11","close":41.8192},{"date":"2022-08-12","close":42.5716},{"date":"2022-08-15","close":42.3529},{"date":"2022-08-16","close":42.3879},{"date":"2022-08-17","close":42.1167},{"date":"2022-08-18","close":41.863},{"date":"2022-08-19","close":41.5568},{"date":"2022-08-22","close":41.1806},{"date":"2022-08-23","close":41.443},{"date":"2022-08-24","close":41.2243},{"date":"2022-08-25","close":41.6705},{"date":"2022-08-26","close":40.7169},{"date":"2022-08-29","close":40.1745},{"date":"2022-08-30","close":39.5183},{"date":"2022-08-31","close":38.7134},{"date":"2022-09-01","close":39.0896},{"date":"2022-09-02","close":39.877},{"date":"2022-09-06","close":39.3696},{"date":"2022-09-07","close":39.7983},{"date":"2022-09-08","close":40.1395},{"date":"2022-09-09","close":40.8219},{"date":"2022-09-12","close":41.7755},{"date":"2022-09-13","close":40.5157},{"date":"2022-09-14","close":40.6469},{"date":"2022-09-15","close":40.4194},{"date":"2022-09-16","close":40.2094},{"date":"2022-09-19","close":40.7694},{"date":"2022-09-20","close":41.0056},{"date":"2022-09-21","close":40.9618},{"date":"2022-09-22","close":40.5069},{"date":"2022-09-23","close":39.2996},{"date":"2022-09-26","close":38.3285},{"date":"2022-09-27","close":38.6872},{"date":"2022-09-28","close":39.6058},{"date":"2022-09-29","close":39.2296},{"date":"2022-09-30","close":38.6959},{"date":"2022-10-03","close":39.597},{"date":"2022-10-04","close":40.2444},{"date":"2022-10-05","close":39.6933},{"date":"2022-10-06","close":40.0345},{"date":"2022-10-07","close":39.7458},{"date":"2022-10-10","close":39.7283},{"date":"2022-10-11","close":39.8245},{"date":"2022-10-12","close":39.9295},{"date":"2022-10-13","close":40.0432},{"date":"2022-10-14","close":39.5533},{"date":"2022-10-17","close":40.4632},{"date":"2022-10-18","close":40.4807},{"date":"2022-10-19","close":40.2619},{"date":"2022-10-20","close":40.4894},{"date":"2022-10-21","close":41.4955},{"date":"2022-10-24","close":42.0467},{"date":"2022-10-25","close":42.9041},{"date":"2022-10-26","close":43.2453},{"date":"2022-10-27","close":43.0965},{"date":"2022-10-28","close":43.5515},{"date":"2022-10-31","close":44.2426},{"date":"2022-11-01","close":45.135},{"date":"2022-11-02","close":44.3739},{"date":"2022-11-03","close":44.9076},{"date":"2022-11-04","close":46.2111},{"date":"2022-11-07","close":45.8874},{"date":"2022-11-08","close":45.7649},{"date":"2022-11-09","close":45.3887},{"date":"2022-11-10","close":46.4823},{"date":"2022-11-11","close":46.9023},{"date":"2022-11-14","close":46.876},{"date":"2022-11-15","close":46.8935},{"date":"2022-11-16","close":46.946},{"date":"2022-11-17","close":46.6486},{"date":"2022-11-18","close":46.6748},{"date":"2022-11-21","close":46.3948},{"date":"2022-11-22","close":46.981},{"date":"2022-11-23","close":47.4797},{"date":"2022-11-25","close":47.2435},{"date":"2022-11-28","close":46.7273},{"date":"2022-11-29","close":46.1936},{"date":"2022-11-30","close":47.156},{"date":"2022-12-01","close":47.436},{"date":"2022-12-02","close":46.5348},{"date":"2022-12-05","close":45.3012},{"date":"2022-12-06","close":45.5462},{"date":"2022-12-07","close":45.6424},{"date":"2022-12-08","close":45.9924},{"date":"2022-12-09","close":45.0738},{"date":"2022-12-12","close":45.5375},{"date":"2022-12-13","close":45.533},{"date":"2022-12-14","close":45.2027},{"date":"2022-12-15","close":44.2831},{"date":"2022-12-16","close":44.3366},{"date":"2022-12-19","close":44.7384},{"date":"2022-12-20","close":44.9348},{"date":"2022-12-21","close":45.4616},{"date":"2022-12-22","close":45.3455},{"date":"2022-12-23","close":46.3633},{"date":"2022-12-27","close":45.908},{"date":"2022-12-28","close":45.2741},{"date":"2022-12-29","close":45.0598},{"date":"2022-12-30","close":44.1492},{"date":"2023-01-03","close":44.9437},{"date":"2023-01-04","close":46.033},{"date":"2023-01-05","close":46.6311},{"date":"2023-01-06","close":47.9436},{"date":"2023-01-09","close":48.3453},{"date":"2023-01-10","close":48.6489},{"date":"2023-01-11","close":49.7202},{"date":"2023-01-12","close":50.4345},{"date":"2023-01-13","close":50.6041},{"date":"2023-01-17","close":50.4881},{"date":"2023-01-18","close":50.0417},{"date":"2023-01-19","close":50.0059},{"date":"2023-01-20","close":50.7738},{"date":"2023-01-23","close":51.4612},{"date":"2023-01-24","close":51.8094},{"date":"2023-01-25","close":51.8987},{"date":"2023-01-26","close":52.1933},{"date":"2023-01-27","close":51.8273},{"date":"2023-01-30","close":51.4434},{"date":"2023-01-31","close":51.4701},{"date":"2023-02-01","close":52.6219},{"date":"2023-02-02","close":51.4344},{"date":"2023-02-03","close":50.8541},{"date":"2023-02-06","close":50.3988},{"date":"2023-02-07","close":50.2559},{"date":"2023-02-08","close":49.8631},{"date":"2023-02-09","close":50.0774},{"date":"2023-02-10","close":50.2738},{"date":"2023-02-13","close":50.9612},{"date":"2023-02-14","close":50.9791},{"date":"2023-02-15","close":51.2827},{"date":"2023-02-16","close":52.0505},{"date":"2023-02-17","close":52.2647},{"date":"2023-02-21","close":51.2737},{"date":"2023-02-22","close":51.6576},{"date":"2023-02-23","close":51.5505},{"date":"2023-02-24","close":51.0773},{"date":"2023-02-27","close":51.3809},{"date":"2023-02-28","close":51.4612},{"date":"2023-03-01","close":52.7647},{"date":"2023-03-02","close":52.4612},{"date":"2023-03-03","close":53.845},{"date":"2023-03-06","close":53.3897},{"date":"2023-03-07","close":52.229},{"date":"2023-03-08","close":53.0415},{"date":"2023-03-09","close":52.1308},{"date":"2023-03-10","close":50.872},{"date":"2023-03-13","close":49.5863},{"date":"2023-03-14","close":50.5327},{"date":"2023-03-15","close":48.9078},{"date":"2023-03-16","close":49.9167},{"date":"2023-03-17","close":48.7382},{"date":"2023-03-20","close":49.2649},{"date":"2023-03-21","close":50.2024},{"date":"2023-03-22","close":50.2827},{"date":"2023-03-23","close":50.4881},{"date":"2023-03-24","close":50.9255},{"date":"2023-03-27","close":51.363},{"date":"2023-03-28","close":52.0862},{"date":"2023-03-29","close":52.9343},{"date":"2023-03-30","close":53.1665},{"date":"2023-03-31","close":53.1486},{"date":"2023-04-03","close":52.9165},{"date":"2023-04-04","close":53.1129},{"date":"2023-04-05","close":51.8451},{"date":"2023-04-06","close":52.3451},{"date":"2023-04-10","close":52.7558},{"date":"2023-04-11","close":53.095},{"date":"2023-04-12","close":53.22},{"date":"2023-04-13","close":53.9521},{"date":"2023-04-14","close":53.4343},{"date":"2023-04-17","close":53.8539},{"date":"2023-04-18","close":53.3093},{"date":"2023-04-19","close":53.2468},{"date":"2023-04-20","close":53.5504},{"date":"2023-04-21","close":53.5236},{"date":"2023-04-24","close":53.8986},{"date":"2023-04-25","close":53.1933},{"date":"2023-04-26","close":52.604},{"date":"2023-04-27","close":53.3986},{"date":"2023-04-28","close":54.3539},{"date":"2023-05-01","close":54.5325},{"date":"2023-05-02","close":54.22},{"date":"2023-05-03","close":54.2468},{"date":"2023-05-04","close":54.0771},{"date":"2023-05-05","close":54.6842},{"date":"2023-05-08","close":54.72},{"date":"2023-05-09","close":55.2289},{"date":"2023-05-10","close":56.1484},{"date":"2023-05-11","close":55.5413},{"date":"2023-05-12","close":55.461},{"date":"2023-05-15","close":56.3627},{"date":"2023-05-16","close":56.0234},{"date":"2023-05-17","close":55.6663},{"date":"2023-05-18","close":55.4967},{"date":"2023-05-19","close":54.4075},{"date":"2023-05-22","close":53.2111},{"date":"2023-05-23","close":52.5772},{"date":"2023-05-24","close":53.3182},{"date":"2023-05-25","close":53.5682},{"date":"2023-05-26","close":54.6575},{"date":"2023-05-30","close":53.7825},{"date":"2023-05-31","close":53.4343},{"date":"2023-06-01","close":53.7111},{"date":"2023-06-02","close":54.1575},{"date":"2023-06-05","close":54.6842},{"date":"2023-06-06","close":55.702},{"date":"2023-06-07","close":55.7002},{"date":"2023-06-08","close":55.9431},{"date":"2023-06-09","close":56.5906},{"date":"2023-06-12","close":56.3208},{"date":"2023-06-13","close":56.7435},{"date":"2023-06-14","close":57.634},{"date":"2023-06-15","close":57.8678},{"date":"2023-06-16","close":57.652},{"date":"2023-06-20","close":56.5457},{"date":"2023-06-21","close":56.4557},{"date":"2023-06-22","close":55.7722},{"date":"2023-06-23","close":55.4574},{"date":"2023-06-26","close":55.5383},{"date":"2023-06-27","close":56.4917},{"date":"2023-06-28","close":56.087},{"date":"2023-06-29","close":56.2399},{"date":"2023-06-30","close":55.9251},{"date":"2023-07-03","close":56.7435},{"date":"2023-07-05","close":56.8515},{"date":"2023-07-06","close":55.4664},{"date":"2023-07-07","close":56.3118},{"date":"2023-07-10","close":56.3208},{"date":"2023-07-11","close":56.8425},{"date":"2023-07-12","close":57.1573},{"date":"2023-07-13","close":57.7689},{"date":"2023-07-14","close":57.4811},{"date":"2023-07-17","close":57.4541},{"date":"2023-07-18","close":57.7599},{"date":"2023-07-19","close":57.526},{"date":"2023-07-20","close":56.7795},{"date":"2023-07-21","close":56.5727},{"date":"2023-07-24","close":56.9954},{"date":"2023-07-25","close":57.0224},{"date":"2023-07-26","close":57.8588},{"date":"2023-07-27","close":57.8588},{"date":"2023-07-28","close":58.7852},{"date":"2023-07-31","close":58.4884},{"date":"2023-08-01","close":57.2382},{"date":"2023-08-02","close":55.7272},{"date":"2023-08-03","close":55.0437},{"date":"2023-08-04","close":56.4467},{"date":"2023-08-07","close":56.6626},{"date":"2023-08-08","close":56.096},{"date":"2023-08-09","close":56.6896},{"date":"2023-08-10","close":56.4737},{"date":"2023-08-11","close":55.8082},{"date":"2023-08-14","close":55.7542},{"date":"2023-08-15","close":55.8621},{"date":"2023-08-16","close":55.9701},{"date":"2023-08-17","close":55.3585},{"date":"2023-08-18","close":55.6283},{"date":"2023-08-21","close":55.5294},{"date":"2023-08-22","close":55.7992},{"date":"2023-08-23","close":56.9864},{"date":"2023-08-24","close":56.1769},{"date":"2023-08-25","close":56.5277},{"date":"2023-08-28","close":56.8425},{"date":"2023-08-29","close":57.508},{"date":"2023-08-30","close":57.7959},{"date":"2023-08-31","close":55.4574},{"date":"2023-09-01","close":55.2775},{"date":"2023-09-05","close":54.0183},{"date":"2023-09-06","close":53.6856},{"date":"2023-09-07","close":53.1189},{"date":"2023-09-08","close":53.4067},{"date":"2023-09-11","close":54.1623},{"date":"2023-09-12","close":53.9194},{"date":"2023-09-13","close":53.8924},{"date":"2023-09-14","close":54.2072},{"date":"2023-09-15","close":53.8834},{"date":"2023-09-18","close":54.0813},{"date":"2023-09-19","close":54.7019},{"date":"2023-09-20","close":54.9627},{"date":"2023-09-21","close":53.9374},{"date":"2023-09-22","close":53.9464},{"date":"2023-09-25","close":52.9121},{"date":"2023-09-26","close":52.3185},{"date":"2023-09-27","close":52.1296},{"date":"2023-09-28","close":52.5883},{"date":"2023-09-29","close":52.3724},{"date":"2023-10-02","close":51.8778},{"date":"2023-10-03","close":50.1509},{"date":"2023-10-04","close":50.5286},{"date":"2023-10-05","close":48.7478},{"date":"2023-10-06","close":49.2065},{"date":"2023-10-09","close":48.7928},{"date":"2023-10-10","close":50.5736},{"date":"2023-10-11","close":50.7805},{"date":"2023-10-12","close":49.8271},{"date":"2023-10-13","close":49.3234},{"date":"2023-10-16","close":50.2498},{"date":"2023-10-17","close":49.7552},{"date":"2023-10-18","close":48.7658},{"date":"2023-10-19","close":48.3161},{"date":"2023-10-20","close":47.9114},{"date":"2023-10-23","close":47.9743},{"date":"2023-10-24","close":47.8574},{"date":"2023-10-25","close":48.0643},{"date":"2023-10-26","close":49.0896},{"date":"2023-10-27","close":49.0446},{"date":"2023-10-30","close":49.4224},{"date":"2023-10-31","close":49.2875},{"date":"2023-11-01","close":50.8165},{"date":"2023-11-02","close":53.029},{"date":"2023-11-03","close":53.5417},{"date":"2023-11-06","close":53.6856},{"date":"2023-11-07","close":53.2359},{"date":"2023-11-08","close":52.9211},{"date":"2023-11-09","close":52.0666},{"date":"2023-11-10","close":53.074},{"date":"2023-11-13","close":53.002},{"date":"2023-11-14","close":55.2505},{"date":"2023-11-15","close":55.6553},{"date":"2023-11-16","close":55.4214},{"date":"2023-11-17","close":55.8441},{"date":"2023-11-20","close":56.5187},{"date":"2023-11-21","close":55.8082},{"date":"2023-11-22","close":56.006},{"date":"2023-11-24","close":56.2039},{"date":"2023-11-27","close":55.7542},{"date":"2023-11-28","close":56.1679},{"date":"2023-11-29","close":55.8261},{"date":"2023-11-30","close":56.8785},{"date":"2023-12-01","close":57.3821},{"date":"2023-12-04","close":56.5906},{"date":"2023-12-05","close":57.0404},{"date":"2023-12-06","close":57.3731},{"date":"2023-12-07","close":57.1483},{"date":"2023-12-08","close":57.499},{"date":"2023-12-11","close":57.508},{"date":"2023-12-12","close":58.0207},{"date":"2023-12-13","close":58.8032},{"date":"2023-12-14","close":60.9977},{"date":"2023-12-15","close":60.8988},{"date":"2023-12-18","close":61.7173},{"date":"2023-12-19","close":61.8971},{"date":"2023-12-20","close":60.7714},{"date":"2023-12-21","close":61.9492},{"date":"2023-12-22","close":61.9127},{"date":"2023-12-26","close":62.3692},{"date":"2023-12-27","close":62.5061},{"date":"2023-12-28","close":62.0496},{"date":"2023-12-29","close":61.9492},{"date":"2024-01-02","close":61.3557},{"date":"2024-01-03","close":59.9588},{"date":"2024-01-04","close":59.6575},{"date":"2024-01-05","close":61.0635},{"date":"2024-01-08","close":61.164},{"date":"2024-01-09","close":59.5662},{"date":"2024-01-10","close":59.831},{"date":"2024-01-11","close":60.2875},{"date":"2024-01-12","close":60.5796},{"date":"2024-01-16","close":58.8175},{"date":"2024-01-17","close":58.0962},{"date":"2024-01-18","close":58.3792},{"date":"2024-01-19","close":59.4566},{"date":"2024-01-22","close":58.4705},{"date":"2024-01-23","close":58.8358},{"date":"2024-01-24","close":58.8266},{"date":"2024-01-25","close":59.7944},{"date":"2024-01-26","close":60.6162},{"date":"2024-01-29","close":60.607},{"date":"2024-01-30","close":61.2005},{"date":"2024-01-31","close":60.8627},{"date":"2024-02-01","close":61.7574},{"date":"2024-02-02","close":62.0314},{"date":"2024-02-05","close":61.7209},{"date":"2024-02-06","close":62.9261},{"date":"2024-02-07","close":62.8257},{"date":"2024-02-08","close":61.657},{"date":"2024-02-09","close":61.5566},{"date":"2024-02-12","close":61.6661},{"date":"2024-02-13","close":60.7622},{"date":"2024-02-14","close":61.4653},{"date":"2024-02-15","close":61.7027},{"date":"2024-02-16","close":61.447},{"date":"2024-02-20","close":61.4562},{"date":"2024-02-21","close":61.2827},{"date":"2024-02-22","close":61.3557},{"date":"2024-02-23","close":60.744},{"date":"2024-02-26","close":60.4153},{"date":"2024-02-27","close":60.3696},{"date":"2024-02-28","close":59.2466},{"date":"2024-02-29","close":59.5662},{"date":"2024-03-01","close":59.9314},{"date":"2024-03-04","close":59.9223},{"date":"2024-03-05","close":60.1505},{"date":"2024-03-06","close":59.977},{"date":"2024-03-07","close":59.8857},{"date":"2024-03-08","close":59.8857},{"date":"2024-03-11","close":60.114},{"date":"2024-03-12","close":59.831},{"date":"2024-03-13","close":61.3283},{"date":"2024-03-14","close":61.4196},{"date":"2024-03-15","close":61.1275},{"date":"2024-03-18","close":61.1275},{"date":"2024-03-19","close":60.3149},{"date":"2024-03-20","close":62.004},{"date":"2024-03-21","close":61.7483},{"date":"2024-03-22","close":61.6114},{"date":"2024-03-25","close":61.7118},{"date":"2024-03-26","close":62.5061},{"date":"2024-03-27","close":63.0722},{"date":"2024-03-28","close":63.2822},{"date":"2024-04-01","close":62.9261},{"date":"2024-04-02","close":63.1635},{"date":"2024-04-03","close":63.0174},{"date":"2024-04-04","close":63.2731},{"date":"2024-04-05","close":64.2044},{"date":"2024-04-08","close":64.4326},{"date":"2024-04-09","close":63.7387},{"date":"2024-04-10","close":62.4879},{"date":"2024-04-11","close":62.6979},{"date":"2024-04-12","close":61.5566},{"date":"2024-04-15","close":60.7531},{"date":"2024-04-16","close":59.2284},{"date":"2024-04-17","close":59.274},{"date":"2024-04-18","close":59.274},{"date":"2024-04-19","close":59.2466},{"date":"2024-04-22","close":59.8949},{"date":"2024-04-23","close":60.7075},{"date":"2024-04-24","close":60.0501},{"date":"2024-04-25","close":60.0775},{"date":"2024-04-26","close":61.0362},{"date":"2024-04-29","close":61.4014},{"date":"2024-04-30","close":59.7853},{"date":"2024-05-01","close":60.1962},{"date":"2024-05-02","close":60.3879},{"date":"2024-05-03","close":60.9905},{"date":"2024-05-06","close":61.5383},{"date":"2024-05-07","close":61.1549},{"date":"2024-05-08","close":61.2279},{"date":"2024-05-09","close":62.6248},{"date":"2024-05-10","close":62.5153},{"date":"2024-05-13","close":62.3783},{"date":"2024-05-14","close":61.7666},{"date":"2024-05-15","close":62.6522},{"date":"2024-05-16","close":62.7161},{"date":"2024-05-17","close":62.9627},{"date":"2024-05-20","close":62.8713},{"date":"2024-05-21","close":61.7666},{"date":"2024-05-22","close":61.5475},{"date":"2024-05-23","close":60.6983},{"date":"2024-05-24","close":60.187},{"date":"2024-05-28","close":59.6301},{"date":"2024-05-29","close":59.0184},{"date":"2024-05-30","close":59.137},{"date":"2024-05-31","close":59.2557},{"date":"2024-06-03","close":52.8919},{"date":"2024-06-04","close":54.298},{"date":"2024-06-05","close":56.5714},{"date":"2024-06-06","close":55.348},{"date":"2024-06-07","close":52.2711},{"date":"2024-06-10","close":52.8097},{"date":"2024-06-11","close":52.134},{"date":"2024-06-12","close":51.1029},{"date":"2024-06-13","close":51.2226},{"date":"2024-06-14","close":51.195},{"date":"2024-06-17","close":51.0477},{"date":"2024-06-18","close":52.2813},{"date":"2024-06-20","close":52.6311},{"date":"2024-06-21","close":52.7232},{"date":"2024-06-24","close":53.027},{"date":"2024-06-25","close":52.5667},{"date":"2024-06-26","close":51.8118},{"date":"2024-06-27","close":51.7474},{"date":"2024-06-28","close":52.1156},{"date":"2024-07-01","close":52.4746},{"date":"2024-07-02","close":51.8855},{"date":"2024-07-03","close":53.1559},{"date":"2024-07-05","close":52.7324},{"date":"2024-07-08","close":53.7083},{"date":"2024-07-09","close":54.2974},{"date":"2024-07-10","close":55.5034},{"date":"2024-07-11","close":55.7152},{"date":"2024-07-12","close":56.8475},{"date":"2024-07-15","close":55.706},{"date":"2024-07-16","close":56.1295},{"date":"2024-07-17","close":55.2089},{"date":"2024-07-18","close":53.7083},{"date":"2024-07-19","close":53.9384},{"date":"2024-07-22","close":54.9143},{"date":"2024-07-23","close":53.8187},{"date":"2024-07-24","close":52.6496},{"date":"2024-07-25","close":52.0143},{"date":"2024-07-26","close":52.1248},{"date":"2024-07-29","close":51.4159},{"date":"2024-07-30","close":50.8912},{"date":"2024-07-31","close":52.0328},{"date":"2024-08-01","close":50.7899},{"date":"2024-08-02","close":49.6852},{"date":"2024-08-05","close":48.3963},{"date":"2024-08-06","close":48.5436},{"date":"2024-08-07","close":49.6115},{"date":"2024-08-08","close":50.661},{"date":"2024-08-09","close":51.2318},{"date":"2024-08-12","close":50.4769},{"date":"2024-08-13","close":51.3883},{"date":"2024-08-14","close":51.8947},{"date":"2024-08-15","close":52.8889},{"date":"2024-08-16","close":52.7416},{"date":"2024-08-19","close":52.5207},{"date":"2024-08-20","close":51.5632},{"date":"2024-08-21","close":50.6242},{"date":"2024-08-22","close":49.8049},{"date":"2024-08-23","close":51.0293},{"date":"2024-08-26","close":49.8417},{"date":"2024-08-27","close":48.4332},{"date":"2024-08-28","close":48.5621},{"date":"2024-08-29","close":48.6449},{"date":"2024-08-30","close":48.829},{"date":"2024-09-03","close":47.9176},{"date":"2024-09-04","close":48.0097},{"date":"2024-09-05","close":47.8808},{"date":"2024-09-06","close":47.3377},{"date":"2024-09-09","close":47.6322},{"date":"2024-09-10","close":46.9602},{"date":"2024-09-11","close":47.9913},{"date":"2024-09-12","close":49.5011},{"date":"2024-09-13","close":50.0626},{"date":"2024-09-16","close":50.2284},{"date":"2024-09-17","close":50.661},{"date":"2024-09-18","close":50.3296},{"date":"2024-09-19","close":50.7347},{"date":"2024-09-20","close":49.6944},{"date":"2024-09-23","close":49.943},{"date":"2024-09-24","close":51.2594},{"date":"2024-09-25","close":49.9798},{"date":"2024-09-26","close":50.5322},{"date":"2024-09-27","close":49.676},{"date":"2024-09-30","close":49.4458},{"date":"2024-10-01","close":49.4827},{"date":"2024-10-02","close":50.0903},{"date":"2024-10-03","close":49.6668},{"date":"2024-10-04","close":51.0661},{"date":"2024-10-07","close":50.2376},{"date":"2024-10-08","close":49.8969},{"date":"2024-10-09","close":49.7036},{"date":"2024-10-10","close":50.1639},{"date":"2024-10-11","close":50.6979},{"date":"2024-10-14","close":49.9798},{"date":"2024-10-15","close":49.5195},{"date":"2024-10-16","close":49.1052},{"date":"2024-10-17","close":49.3262},{"date":"2024-10-18","close":49.7128},{"date":"2024-10-21","close":49.2617},{"date":"2024-10-22","close":49.0039},{"date":"2024-10-23","close":49.0868},{"date":"2024-10-24","close":48.783},{"date":"2024-10-25","close":48.4056},{"date":"2024-10-28","close":48.4056},{"date":"2024-10-29","close":47.7703},{"date":"2024-10-30","close":47.4389},{"date":"2024-10-31","close":47.798},{"date":"2024-11-01","close":47.0523},{"date":"2024-11-04","close":47.6783},{"date":"2024-11-05","close":47.623},{"date":"2024-11-06","close":48.1754},{"date":"2024-11-07","close":49.4366},{"date":"2024-11-08","close":48.0465},{"date":"2024-11-11","close":47.4205},{"date":"2024-11-12","close":46.5643},{"date":"2024-11-13","close":46.417},{"date":"2024-11-14","close":46.4447},{"date":"2024-11-15","close":46.4723},{"date":"2024-11-18","close":46.9234},{"date":"2024-11-19","close":46.8866},{"date":"2024-11-20","close":46.2974},{"date":"2024-11-21","close":46.1224},{"date":"2024-11-22","close":46.1501},{"date":"2024-11-25","close":46.2974},{"date":"2024-11-26","close":45.0638},{"date":"2024-11-27","close":45.2387},{"date":"2024-11-29","close":46.2789},{"date":"2024-12-02","close":46.3526},{"date":"2024-12-03","close":46.8405},{"date":"2024-12-04","close":47.2732},{"date":"2024-12-05","close":47.9452},{"date":"2024-12-06","close":47.5954},{"date":"2024-12-09","close":48.3319},{"date":"2024-12-10","close":47.8348},{"date":"2024-12-11","close":47.9084},{"date":"2024-12-12","close":47.3837},{"date":"2024-12-13","close":48.2675},{"date":"2024-12-16","close":47.3377},{"date":"2024-12-17","close":47.1287},{"date":"2024-12-18","close":46.0174},{"date":"2024-12-19","close":45.552},{"date":"2024-12-20","close":46.4163},{"date":"2024-12-23","close":45.837},{"date":"2024-12-24","close":45.9794},{"date":"2024-12-26","close":45.9889},{"date":"2024-12-27","close":45.5805},{"date":"2024-12-30","close":44.3458},{"date":"2024-12-31","close":44.4693},{"date":"2025-01-02","close":45.3241},{"date":"2025-01-03","close":44.4883},{"date":"2025-01-06","close":45.5995},{"date":"2025-01-07","close":46.1219},{"date":"2025-01-08","close":45.5235},{"date":"2025-01-10","close":44.7732},{"date":"2025-01-13","close":45.0771},{"date":"2025-01-14","close":45.533},{"date":"2025-01-15","close":46.1029},{"date":"2025-01-16","close":45.0202},{"date":"2025-01-17","close":45.0866},{"date":"2025-01-21","close":45.9415},{"date":"2025-01-22","close":46.7773},{"date":"2025-01-23","close":47.1097},{"date":"2025-01-24","close":47.5466},{"date":"2025-01-27","close":46.8153},{"date":"2025-01-28","close":47.1572},{"date":"2025-01-29","close":47.2617},{"date":"2025-01-30","close":47.5086},{"date":"2025-01-31","close":46.5208},{"date":"2025-02-03","close":47.6796},{"date":"2025-02-04","close":47.6226},{"date":"2025-02-05","close":47.0812},{"date":"2025-02-06","close":48.164},{"date":"2025-02-07","close":48.1355},{"date":"2025-02-10","close":48.2115},{"date":"2025-02-11","close":48.7054},{"date":"2025-02-12","close":49.3037},{"date":"2025-02-13","close":49.7501},{"date":"2025-02-14","close":50.0256},{"date":"2025-02-18","close":50.5479},{"date":"2025-02-19","close":49.6266},{"date":"2025-02-20","close":50.206},{"date":"2025-02-21","close":49.3797},{"date":"2025-02-24","close":49.0758},{"date":"2025-02-25","close":48.4869},{"date":"2025-02-26","close":48.9048},{"date":"2025-02-27","close":48.05},{"date":"2025-02-28","close":47.9835},{"date":"2025-03-03","close":47.3471},{"date":"2025-03-04","close":47.5086},{"date":"2025-03-05","close":48.4679},{"date":"2025-03-06","close":48.8668},{"date":"2025-03-07","close":48.9428},{"date":"2025-03-10","close":47.6416},{"date":"2025-03-11","close":47.7271},{"date":"2025-03-12","close":48.4204},{"date":"2025-03-13","close":48.6199},{"date":"2025-03-14","close":49.7311},{"date":"2025-03-17","close":50.6049},{"date":"2025-03-18","close":49.7786},{"date":"2025-03-19","close":49.7881},{"date":"2025-03-20","close":49.6361},{"date":"2025-03-21","close":49.1043},{"date":"2025-03-24","close":49.4272},{"date":"2025-03-25","close":49.9496},{"date":"2025-03-26","close":49.3987},{"date":"2025-03-27","close":49.5317},{"date":"2025-03-28","close":49.0283},{"date":"2025-03-31","close":48.4014},{"date":"2025-04-01","close":49.4367},{"date":"2025-04-02","close":49.5412},{"date":"2025-04-03","close":51.5357},{"date":"2025-04-04","close":47.4136},{"date":"2025-04-07","close":46.0839},{"date":"2025-04-08","close":45.647},{"date":"2025-04-09","close":49.2562},{"date":"2025-04-10","close":47.7746},{"date":"2025-04-11","close":48.1355},{"date":"2025-04-14","close":49.3037},{"date":"2025-04-15","close":49.5697},{"date":"2025-04-16","close":50.358},{"date":"2025-04-17","close":52.1721},{"date":"2025-04-21","close":51.6117},{"date":"2025-04-22","close":52.723},{"date":"2025-04-23","close":53.6728},{"date":"2025-04-24","close":54.4611},{"date":"2025-04-25","close":55.031},{"date":"2025-04-28","close":55.2019},{"date":"2025-04-29","close":53.5873},{"date":"2025-04-30","close":54.1097},{"date":"2025-05-01","close":53.8247},{"date":"2025-05-02","close":54.0812},{"date":"2025-05-05","close":53.8342},{"date":"2025-05-06","close":55.4584},{"date":"2025-05-07","close":56.1232},{"date":"2025-05-08","close":55.1924},{"date":"2025-05-09","close":55.2019},{"date":"2025-05-12","close":54.936},{"date":"2025-05-13","close":56.1137},{"date":"2025-05-14","close":56.3797},{"date":"2025-05-15","close":56.2847},{"date":"2025-05-16","close":56.5221},{"date":"2025-05-19","close":57.5289},{"date":"2025-05-20","close":57.4909},{"date":"2025-05-21","close":57.2915},{"date":"2025-05-22","close":56.8261},{"date":"2025-05-23","close":57.6239},{"date":"2025-05-27","close":58.0608},{"date":"2025-05-28","close":57.8424},{"date":"2025-05-29","close":58.1558},{"date":"2025-05-30","close":57.149},{"date":"2025-06-02","close":57.5954},{"date":"2025-06-03","close":57.358},{"date":"2025-06-04","close":57.225},{"date":"2025-06-05","close":57.6714},{"date":"2025-06-06","close":58.1653},{"date":"2025-06-09","close":58.0228},{"date":"2025-06-10","close":58.2793},{"date":"2025-06-11","close":58.4692},{"date":"2025-06-12","close":58.4787},{"date":"2025-06-13","close":57.9943},{"date":"2025-06-16","close":57.8425},{"date":"2025-06-17","close":56.9626},{"date":"2025-06-18","close":57.0206},{"date":"2025-06-20","close":56.189},{"date":"2025-06-23","close":56.0247},{"date":"2025-06-24","close":57.2527},{"date":"2025-06-25","close":57.7071},{"date":"2025-06-26","close":58.3163},{"date":"2025-06-27","close":58.326},{"date":"2025-06-30","close":58.5581},{"date":"2025-07-01","close":59.0995},{"date":"2025-07-02","close":59.554},{"date":"2025-07-03","close":59.6604},{"date":"2025-07-07","close":59.0899},{"date":"2025-07-08","close":58.8771},{"date":"2025-07-09","close":58.2873},{"date":"2025-07-10","close":58.297},{"date":"2025-07-11","close":58.1423},{"date":"2025-07-14","close":57.6395},{"date":"2025-07-15","close":57.4171},{"date":"2025-07-16","close":57.7942},{"date":"2025-07-17","close":57.8135},{"date":"2025-07-18","close":57.4944},{"date":"2025-07-21","close":57.2817},{"date":"2025-07-22","close":57.0786},{"date":"2025-07-23","close":58.471},{"date":"2025-07-24","close":58.8385},{"date":"2025-07-25","close":59.0318},{"date":"2025-07-28","close":58.0746},{"date":"2025-07-29","close":58.9064},{"date":"2025-07-30","close":58.1716},{"date":"2025-07-31","close":58.1426},{"date":"2025-08-01","close":57.6205},{"date":"2025-08-04","close":57.2628},{"date":"2025-08-05","close":58.1909},{"date":"2025-08-06","close":58.742},{"date":"2025-08-07","close":59.6024},{"date":"2025-08-08","close":59.5928},{"date":"2025-08-11","close":59.4961},{"date":"2025-08-12","close":60.2599},{"date":"2025-08-13","close":59.9311},{"date":"2025-08-14","close":58.9644},{"date":"2025-08-15","close":59.3027},{"date":"2025-08-18","close":59.1577},{"date":"2025-08-19","close":59.2157},{"date":"2025-08-20","close":59.1384},{"date":"2025-08-21","close":59.5058},{"date":"2025-08-22","close":60.7142},{"date":"2025-08-25","close":59.6604},{"date":"2025-08-26","close":59.3994},{"date":"2025-08-27","close":59.8828},{"date":"2025-08-28","close":60.4435},{"date":"2025-08-29","close":59.8828},{"date":"2025-09-02","close":60.8206},{"date":"2025-09-03","close":60.7142},{"date":"2025-09-04","close":60.9753},{"date":"2025-09-05","close":61.71},{"date":"2025-09-08","close":62.0194},{"date":"2025-09-09","close":62.1258},{"date":"2025-09-10","close":62.1451},{"date":"2025-09-11","close":63.5276},{"date":"2025-09-12","close":63.924},{"date":"2025-09-15","close":64.5524},{"date":"2025-09-16","close":64.5814},{"date":"2025-09-17","close":64.3204},{"date":"2025-09-18","close":63.7596},{"date":"2025-09-19","close":63.9046},{"date":"2025-09-22","close":64.6781},{"date":"2025-09-23","close":65.1905},{"date":"2025-09-24","close":64.2624},{"date":"2025-09-25","close":63.982},{"date":"2025-09-26","close":64.9101},{"date":"2025-09-29","close":65.2195},{"date":"2025-09-30","close":65.9446},{"date":"2025-10-01","close":64.5621},{"date":"2025-10-02","close":64.6781},{"date":"2025-10-03","close":64.5911},{"date":"2025-10-06","close":63.2666},{"date":"2025-10-07","close":62.8799},{"date":"2025-10-08","close":63.5469},{"date":"2025-10-09","close":63.2472},{"date":"2025-10-10","close":62.2514},{"date":"2025-10-13","close":63.2956},{"date":"2025-10-14","close":62.6865},{"date":"2025-10-15","close":63.6823},{"date":"2025-10-16","close":64.8231},{"date":"2025-10-17","close":63.9336},{"date":"2025-10-20","close":63.75},{"date":"2025-10-21","close":62.9089},{"date":"2025-10-22","close":63.3342},{"date":"2025-10-23","close":63.8273},{"date":"2025-10-24","close":63.1989},{"date":"2025-10-27","close":64.127},{"date":"2025-10-28","close":64.8714},{"date":"2025-10-29","close":65.1905},{"date":"2025-10-30","close":64.5137},{"date":"2025-10-31","close":64.3204},{"date":"2025-11-03","close":64.0303},{"date":"2025-11-04","close":63.4696},{"date":"2025-11-05","close":64.9488},{"date":"2025-11-06","close":64.7458},{"date":"2025-11-07","close":65.5675},{"date":"2025-11-10","close":65.6545},{"date":"2025-11-11","close":67.037},{"date":"2025-11-12","close":65.8962},{"date":"2025-11-13","close":65.1421},{"date":"2025-11-14","close":64.9874},{"date":"2025-11-17","close":63.6823},{"date":"2025-11-18","close":64.4557},{"date":"2025-11-19","close":64.5524},{"date":"2025-11-20","close":63.8273},{"date":"2025-11-21","close":63.8466},{"date":"2025-11-24","close":64.3397},{"date":"2025-11-25","close":65.4998},{"date":"2025-11-26","close":65.6255},{"date":"2025-11-28","close":66.1476},{"date":"2025-12-01","close":66.1863},{"date":"2025-12-02","close":66.428},{"date":"2025-12-03","close":66.1573},{"date":"2025-12-04","close":66.5343},{"date":"2025-12-05","close":66.399},{"date":"2025-12-08","close":66.3603},{"date":"2025-12-09","close":66.9694},{"date":"2025-12-10","close":66.747},{"date":"2025-12-11","close":68.6999},{"date":"2025-12-12","close":68.3422},{"date":"2025-12-15","close":68.1392},{"date":"2025-12-16","close":67.2953},{"date":"2025-12-17","close":66.4773},{"date":"2025-12-18","close":67.7585},{"date":"2025-12-19","close":67.8571},{"date":"2025-12-22","close":68.9412},{"date":"2025-12-23","close":70.0155},{"date":"2025-12-24","close":69.9268},{"date":"2025-12-26","close":70.1239},{"date":"2025-12-29","close":69.4931},{"date":"2025-12-30","close":68.4878},{"date":"2025-12-31","close":68.3302},{"date":"2026-01-02","close":68.6554},{"date":"2026-01-05","close":69.5621},{"date":"2026-01-06","close":69.0299},{"date":"2026-01-07","close":68.9116},{"date":"2026-01-08","close":69.4636},{"date":"2026-01-09","close":70.0352},{"date":"2026-01-12","close":71.0208},{"date":"2026-01-13","close":70.9321},{"date":"2026-01-14","close":72.3217},{"date":"2026-01-15","close":72.1936},{"date":"2026-01-16","close":72.9328},{"date":"2026-01-20","close":73.534},{"date":"2026-01-21","close":74.2732},{"date":"2026-01-22","close":74.6576},{"date":"2026-01-23","close":74.9828},{"date":"2026-01-26","close":75.5939},{"date":"2026-01-27","close":76.7371},{"date":"2026-01-28","close":77.5946},{"date":"2026-01-29","close":77.3186},{"date":"2026-01-30","close":74.0366},{"date":"2026-02-02","close":74.3422},{"date":"2026-02-03","close":77.6242},{"date":"2026-02-04","close":76.1064},{"date":"2026-02-05","close":75.722},{"date":"2026-02-06","close":78.7181},{"date":"2026-02-09","close":79.5066},{"date":"2026-02-10","close":79.3193},{"date":"2026-02-11","close":79.5362},{"date":"2026-02-12","close":78.7674},{"date":"2026-02-13","close":79.8614},{"date":"2026-02-17","close":79.5953},{"date":"2026-02-18","close":78.9941},{"date":"2026-02-19","close":78.7871},{"date":"2026-02-20","close":80.0585},{"date":"2026-02-23","close":78.3929},{"date":"2026-02-24","close":79.2109},{"date":"2026-02-25","close":79.2898},{"date":"2026-02-26","close":79.4968},{"date":"2026-02-27","close":79.7727},{"date":"2026-03-02","close":78.3141},{"date":"2026-03-03","close":74.283},{"date":"2026-03-04","close":76.7864},{"date":"2026-03-05","close":74.1648},{"date":"2026-03-06","close":72.6568},{"date":"2026-03-09","close":72.8244},{"date":"2026-03-10","close":73.6818},{"date":"2026-03-11","close":73.6129},{"date":"2026-03-12","close":71.1292},{"date":"2026-03-13","close":70.4984},{"date":"2026-03-16","close":72.1049},{"date":"2026-03-17","close":72.3217},{"date":"2026-03-18","close":71.3362},{"date":"2026-03-19","close":71.139},{"date":"2026-03-20","close":68.8624},{"date":"2026-03-23","close":70.0746},{"date":"2026-03-24","close":71.415},{"date":"2026-03-25","close":74.0761},{"date":"2026-03-26","close":72.233},{"date":"2026-03-27","close":71.0701},{"date":"2026-03-30","close":71.7107},{"date":"2026-03-31","close":74.1451},{"date":"2026-04-01","close":75.2686},{"date":"2026-04-02","close":75.0124},{"date":"2026-04-06","close":75.1011},{"date":"2026-04-07","close":74.8448},{"date":"2026-04-08","close":77.9691},{"date":"2026-04-09","close":78.2845},{"date":"2026-04-10","close":78.3633},{"date":"2026-04-13","close":78.1564},{"date":"2026-04-14","close":77.6143},{"date":"2026-04-15","close":78.2845},{"date":"2026-04-16","close":77.8705},{"date":"2026-04-17","close":78.3141},{"date":"2026-04-20","close":78.728},{"date":"2026-04-21","close":76.8751},{"date":"2026-04-22","close":77.2004},{"date":"2026-04-23","close":76.4907},{"date":"2026-04-24","close":77.3383},{"date":"2026-04-27","close":75.9782},{"date":"2026-04-28","close":75.1799},{"date":"2026-04-29","close":74.3126},{"date":"2026-04-30","close":75.3376},{"date":"2026-05-01","close":75.5544},{"date":"2026-05-04","close":74.559},{"date":"2026-05-05","close":76.4415},{"date":"2026-05-06","close":78.3732},{"date":"2026-05-07","close":78.3929},{"date":"2026-05-08","close":78.7181},{"date":"2026-05-11","close":79.0631},{"date":"2026-05-12","close":78.8364},{"date":"2026-05-13","close":79.1124},{"date":"2026-05-14","close":77.8607},{"date":"2026-05-15","close":76.0965},{"date":"2026-05-18","close":76.7766},{"date":"2026-05-19","close":76.402},{"date":"2026-05-20","close":77.3186},{"date":"2026-05-21","close":76.678},{"date":"2026-05-22","close":76.6386},{"date":"2026-05-26","close":77.7227},{"date":"2026-05-27","close":78.4126},{"date":"2026-05-28","close":77.6734},{"date":"2026-05-29","close":77.2989},{"date":"2026-06-01","close":76.747},{"date":"2026-06-02","close":77.9395},{"date":"2026-06-03","close":76.954},{"date":"2026-06-04","close":76.2542},{"date":"2026-06-05","close":74.0169},{"date":"2026-06-08","close":73.8198},{"date":"2026-06-09","close":73.6818},{"date":"2026-06-10","close":73.3369},{"date":"2026-06-11","close":76.2246},{"date":"2026-06-12","close":77.3383},{"date":"2026-06-15","close":77.76},{"date":"2026-06-16","close":77.98},{"date":"2026-06-17","close":77.31},{"date":"2026-06-18","close":77.33},{"date":"2026-06-22","close":75.96},{"date":"2026-06-23","close":74.73},{"date":"2026-06-24","close":73.79},{"date":"2026-06-25","close":75.53},{"date":"2026-06-26","close":75.37},{"date":"2026-06-29","close":76.12},{"date":"2026-06-30","close":75.27},{"date":"2026-07-01","close":75.27},{"date":"2026-07-02","close":75.5},{"date":"2026-07-06","close":76.43},{"date":"2026-07-07","close":75.04},{"date":"2026-07-08","close":74.71},{"date":"2026-07-09","close":74.24},{"date":"2026-07-10","close":74.86},{"date":"2026-07-13","close":74.15},{"date":"2026-07-14","close":75.34},{"date":"2026-07-15","close":75.39},{"date":"2026-07-16","close":75.22},{"date":"2026-07-17","close":75.11},{"date":"2026-07-20","close":75.09},{"date":"2026-07-21","close":75.84},{"date":"2026-07-22","close":76.71},{"date":"2026-07-23","close":75.0},{"date":"2026-07-24","close":75.45},{"date":"2026-07-27","close":76.54},{"date":"2026-07-28","close":76.78},{"date":"2026-07-29","close":75.57},{"date":"2026-07-30","close":77.11},{"date":"2026-07-31","close":76.81},{"date":"2026-08-03","close":76.55},{"date":"2026-08-04","close":77.06},{"date":"2026-08-05","close":76.69},{"date":"2026-08-06","close":76.63},{"date":"2026-08-07","close":77.52},{"date":"2026-08-10","close":76.93},{"date":"2026-08-11","close":76.24},{"date":"2026-08-12","close":76.46},{"date":"2026-08-13","close":75.45},{"date":"2026-08-14","close":75.01},{"date":"2026-08-17","close":74.91},{"date":"2026-08-18","close":74.46},{"date":"2026-08-19","close":75.14},{"date":"2026-08-20","close":75.5},{"date":"2026-08-21","close":77.38},{"date":"2026-08-24","close":77.15},{"date":"2026-08-25","close":77.85},{"date":"2026-08-26","close":77.55},{"date":"2026-08-27","close":77.16},{"date":"2026-08-28","close":76.48},{"date":"2026-08-31","close":76.72},{"date":"2026-09-01","close":75.66},{"date":"2026-09-02","close":76.22},{"date":"2026-09-03","close":76.97},{"date":"2026-09-04","close":76.63},{"date":"2026-09-08","close":76.67},{"date":"2026-09-09","close":76.5},{"date":"2026-09-10","close":75.25},{"date":"2026-09-11","close":75.38},{"date":"2026-09-14","close":74.82},{"date":"2026-09-15","close":74.03},{"date":"2026-09-16","close":72.89},{"date":"2026-09-17","close":74.29},{"date":"2026-09-18","close":73.34},{"date":"2026-09-21","close":73.7},{"date":"2026-09-22","close":74.46},{"date":"2026-09-23","close":73.42},{"date":"2026-09-24","close":72.51},{"date":"2026-09-25","close":73.34},{"date":"2026-09-28","close":72.37},{"date":"2026-09-29","close":72.05},{"date":"2026-09-30","close":71.09},{"date":"2026-10-01","close":69.77},{"date":"2026-10-02","close":71.09},{"date":"2026-10-05","close":71.87},{"date":"2026-10-06","close":72.69},{"date":"2026-10-07","close":71.97},{"date":"2026-10-08","close":71.53},{"date":"2026-10-09","close":71.95},{"date":"2026-10-12","close":73.24},{"date":"2026-10-13","close":73.24},{"date":"2026-10-14","close":72.7},{"date":"2026-10-15","close":73.88},{"date":"2026-10-16","close":74.94},{"date":"2026-10-19","close":75.36},{"date":"2026-10-20","close":75.5},{"date":"2026-10-21","close":75.55},{"date":"2026-10-22","close":74.98}],"chart_data":[{"date":"2024-10-23","open":48.85,"high":49.18,"low":48.44,"close":49.09,"volume":1507737,"rsi_14":45.7,"sma_20":54.08,"sma_60":54.17,"sma_120":57.57},{"date":"2024-10-24","open":49.0,"high":49.2,"low":48.46,"close":48.78,"volume":1400059,"rsi_14":29.8,"sma_20":53.98,"sma_60":54.11,"sma_120":57.46},{"date":"2024-10-25","open":48.76,"high":49.07,"low":48.29,"close":48.41,"volume":1518499,"rsi_14":32.39,"sma_20":53.91,"sma_60":54.06,"sma_120":57.33},{"date":"2024-10-28","open":48.23,"high":48.65,"low":48.02,"close":48.41,"volume":856740,"rsi_14":34.66,"sma_20":53.86,"sma_60":54.04,"sma_120":57.21},{"date":"2024-10-29","open":48.21,"high":48.53,"low":47.72,"close":47.77,"volume":1722194,"rsi_14":31.77,"sma_20":53.76,"sma_60":54.03,"sma_120":57.09},{"date":"2024-10-30","open":47.5,"high":47.8,"low":47.29,"close":47.44,"volume":1545231,"rsi_14":23.67,"sma_20":53.62,"sma_60":54.01,"sma_120":56.94},{"date":"2024-10-31","open":47.55,"high":47.81,"low":47.36,"close":47.8,"volume":1643937,"rsi_14":20.99,"sma_20":53.52,"sma_60":53.98,"sma_120":56.81},{"date":"2024-11-01","open":47.87,"high":48.15,"low":47.01,"close":47.05,"volume":2743602,"rsi_14":20.88,"sma_20":53.3,"sma_60":53.91,"sma_120":56.66},{"date":"2024-11-04","open":47.76,"high":48.41,"low":47.47,"close":47.68,"volume":2553517,"rsi_14":32.27,"sma_20":53.16,"sma_60":53.85,"sma_120":56.53},{"date":"2024-11-05","open":47.61,"high":47.86,"low":46.53,"close":47.62,"volume":2384414,"rsi_14":34.67,"sma_20":53.04,"sma_60":53.8,"sma_120":56.39},{"date":"2024-11-06","open":45.59,"high":48.38,"low":44.79,"close":48.18,"volume":7647636,"rsi_14":38.86,"sma_20":52.95,"sma_60":53.74,"sma_120":56.25},{"date":"2024-11-07","open":48.98,"high":49.71,"low":48.77,"close":49.44,"volume":4278617,"rsi_14":47.71,"sma_20":52.91,"sma_60":53.69,"sma_120":56.13},{"date":"2024-11-08","open":48.95,"high":49.01,"low":47.53,"close":48.05,"volume":2778343,"rsi_14":41.29,"sma_20":52.77,"sma_60":53.61,"sma_120":55.99},{"date":"2024-11-11","open":47.64,"high":47.66,"low":46.97,"close":47.42,"volume":1577429,"rsi_14":39.22,"sma_20":52.63,"sma_60":53.51,"sma_120":55.85},{"date":"2024-11-12","open":47.01,"high":47.26,"low":46.29,"close":46.56,"volume":2416177,"rsi_14":34.47,"sma_20":52.47,"sma_60":53.4,"sma_120":55.71},{"date":"2024-11-13","open":46.49,"high":46.67,"low":46.13,"close":46.42,"volume":2094367,"rsi_14":35.14,"sma_20":52.32,"sma_60":53.31,"sma_120":55.58},{"date":"2024-11-14","open":46.51,"high":46.68,"low":46.13,"close":46.44,"volume":2358553,"rsi_14":37.12,"sma_20":52.17,"sma_60":53.23,"sma_120":55.45},{"date":"2024-11-15","open":46.3,"high":46.84,"low":46.23,"close":46.47,"volume":1675089,"rsi_14":37.35,"sma_20":51.99,"sma_60":53.17,"sma_120":55.33},{"date":"2024-11-18","open":46.47,"high":47.2,"low":46.47,"close":46.92,"volume":1217384,"rsi_14":44.32,"sma_20":51.86,"sma_60":53.1,"sma_120":55.21},{"date":"2024-11-19","open":46.6,"high":47.45,"low":46.37,"close":46.89,"volume":2826979,"rsi_14":46.14,"sma_20":51.75,"sma_60":53.04,"sma_120":55.1},{"date":"2024-11-20","open":46.49,"high":46.68,"low":46.14,"close":46.3,"volume":1747178,"rsi_14":39.85,"sma_20":51.6,"sma_60":53.01,"sma_120":54.98},{"date":"2024-11-21","open":46.31,"high":46.53,"low":46.03,"close":46.12,"volume":1111120,"rsi_14":43.18,"sma_20":51.45,"sma_60":52.96,"sma_120":54.91},{"date":"2024-11-22","open":46.0,"high":46.21,"low":45.63,"close":46.15,"volume":2103784,"rsi_14":37.72,"sma_20":51.33,"sma_60":52.92,"sma_120":54.83},{"date":"2024-11-25","open":46.67,"high":46.95,"low":46.25,"close":46.3,"volume":1765767,"rsi_14":39.5,"sma_20":51.22,"sma_60":52.87,"sma_120":54.74},{"date":"2024-11-26","open":45.2,"high":45.84,"low":44.86,"close":45.06,"volume":3601172,"rsi_14":27.76,"sma_20":51.07,"sma_60":52.82,"sma_120":54.64},{"date":"2024-11-27","open":45.05,"high":45.46,"low":44.79,"close":45.24,"volume":2820186,"rsi_14":14.49,"sma_20":50.95,"sma_60":52.77,"sma_120":54.57},{"date":"2024-11-29","open":45.76,"high":46.48,"low":45.66,"close":46.28,"volume":2503851,"rsi_14":34.11,"sma_20":50.87,"sma_60":52.74,"sma_120":54.51},{"date":"2024-12-02","open":45.68,"high":46.48,"low":45.54,"close":46.35,"volume":1590247,"rsi_14":39.34,"sma_20":50.83,"sma_60":52.72,"sma_120":54.46},{"date":"2024-12-03","open":46.48,"high":47.01,"low":46.34,"close":46.84,"volume":1820396,"rsi_14":52.98,"sma_20":50.78,"sma_60":52.71,"sma_120":54.42},{"date":"2024-12-04","open":46.86,"high":47.41,"low":46.69,"close":47.27,"volume":1833010,"rsi_14":58.69,"sma_20":50.77,"sma_60":52.71,"sma_120":54.38},{"date":"2024-12-05","open":47.37,"high":48.11,"low":47.34,"close":47.95,"volume":2253451,"rsi_14":63.47,"sma_20":50.75,"sma_60":52.71,"sma_120":54.35},{"date":"2024-12-06","open":48.11,"high":48.11,"low":47.41,"close":47.6,"volume":2524653,"rsi_14":59.53,"sma_20":50.65,"sma_60":52.68,"sma_120":54.32},{"date":"2024-12-09","open":47.96,"high":48.76,"low":47.72,"close":48.33,"volume":2494151,"rsi_14":61.4,"sma_20":50.67,"sma_60":52.65,"sma_120":54.28},{"date":"2024-12-10","open":48.53,"high":48.64,"low":47.56,"close":47.83,"volume":1970301,"rsi_14":57.14,"sma_20":50.69,"sma_60":52.6,"sma_120":54.24},{"date":"2024-12-11","open":47.86,"high":48.05,"low":47.36,"close":47.91,"volume":1408281,"rsi_14":63.16,"sma_20":50.76,"sma_60":52.55,"sma_120":54.2},{"date":"2024-12-12","open":47.77,"high":47.96,"low":47.2,"close":47.38,"volume":1613578,"rsi_14":59.74,"sma_20":50.82,"sma_60":52.5,"sma_120":54.15},{"date":"2024-12-13","open":47.41,"high":48.29,"low":47.38,"close":48.27,"volume":1829203,"rsi_14":64.45,"sma_20":50.92,"sma_60":52.46,"sma_120":54.11},{"date":"2024-12-16","open":48.3,"high":48.3,"low":47.33,"close":47.34,"volume":1506945,"rsi_14":56.41,"sma_20":50.96,"sma_60":52.41,"sma_120":54.07},{"date":"2024-12-17","open":47.15,"high":47.36,"low":46.86,"close":47.13,"volume":1974681,"rsi_14":53.61,"sma_20":50.89,"sma_60":52.34,"sma_120":54.01},{"date":"2024-12-18","open":47.13,"high":47.29,"low":45.86,"close":46.02,"volume":2526426,"rsi_14":46.63,"sma_20":50.77,"sma_60":52.22,"sma_120":53.94},{"date":"2024-12-19","open":46.23,"high":46.52,"low":45.47,"close":45.55,"volume":3000829,"rsi_14":37.98,"sma_20":50.65,"sma_60":52.11,"sma_120":53.87},{"date":"2024-12-20","open":45.69,"high":46.62,"low":45.69,"close":46.42,"volume":2679799,"rsi_14":42.91,"sma_20":50.59,"sma_60":52.01,"sma_120":53.81},{"date":"2024-12-23","open":46.24,"high":46.38,"low":45.44,"close":45.84,"volume":1708313,"rsi_14":37.55,"sma_20":50.5,"sma_60":51.91,"sma_120":53.73},{"date":"2024-12-24","open":46.0,"high":46.24,"low":45.72,"close":45.98,"volume":623415,"rsi_14":35.59,"sma_20":50.41,"sma_60":51.83,"sma_120":53.65},{"date":"2024-12-26","open":45.6,"high":46.18,"low":45.6,"close":45.99,"volume":727786,"rsi_14":30.7,"sma_20":50.38,"sma_60":51.74,"sma_120":53.57},{"date":"2024-12-27","open":45.66,"high":46.47,"low":45.42,"close":45.58,"volume":1413190,"rsi_14":30.54,"sma_20":50.32,"sma_60":51.63,"sma_120":53.48},{"date":"2024-12-30","open":45.19,"high":45.37,"low":44.26,"close":44.35,"volume":1493725,"rsi_14":21.04,"sma_20":50.14,"sma_60":51.51,"sma_120":53.37},{"date":"2024-12-31","open":44.15,"high":44.71,"low":44.08,"close":44.47,"volume":1659033,"rsi_14":23.28,"sma_20":49.97,"sma_60":51.37,"sma_120":53.25},{"date":"2025-01-02","open":44.91,"high":45.49,"low":44.65,"close":45.32,"volume":1344057,"rsi_14":29.31,"sma_20":49.81,"sma_60":51.25,"sma_120":53.13},{"date":"2025-01-03","open":45.6,"high":45.64,"low":44.34,"close":44.49,"volume":1640161,"rsi_14":28.47,"sma_20":49.58,"sma_60":51.13,"sma_120":53.02},{"date":"2025-01-06","open":45.39,"high":46.19,"low":45.16,"close":45.6,"volume":2554816,"rsi_14":29.84,"sma_20":49.38,"sma_60":51.03,"sma_120":52.91},{"date":"2025-01-07","open":45.65,"high":46.37,"low":45.6,"close":46.12,"volume":1636698,"rsi_14":36.38,"sma_20":49.22,"sma_60":50.93,"sma_120":52.82},{"date":"2025-01-08","open":45.69,"high":45.8,"low":45.16,"close":45.52,"volume":1369313,"rsi_14":40.94,"sma_20":48.99,"sma_60":50.81,"sma_120":52.73},{"date":"2025-01-10","open":44.96,"high":45.33,"low":44.69,"close":44.77,"volume":1813529,"rsi_14":42.68,"sma_20":48.75,"sma_60":50.69,"sma_120":52.64},{"date":"2025-01-13","open":44.58,"high":45.19,"low":44.36,"close":45.08,"volume":3531289,"rsi_14":47.15,"sma_20":48.52,"sma_60":50.59,"sma_120":52.53},{"date":"2025-01-14","open":45.25,"high":46.0,"low":45.22,"close":45.53,"volume":1805510,"rsi_14":44.43,"sma_20":48.35,"sma_60":50.5,"sma_120":52.45},{"date":"2025-01-15","open":46.21,"high":46.3,"low":45.72,"close":46.1,"volume":1969375,"rsi_14":51.68,"sma_20":48.15,"sma_60":50.41,"sma_120":52.37},{"date":"2025-01-16","open":45.87,"high":45.93,"low":44.98,"close":45.02,"volume":2703068,"rsi_14":44.59,"sma_20":47.95,"sma_60":50.3,"sma_120":52.3},{"date":"2025-01-17","open":45.19,"high":45.79,"low":45.04,"close":45.09,"volume":2337117,"rsi_14":44.94,"sma_20":47.84,"sma_60":50.2,"sma_120":52.22},{"date":"2025-01-21","open":45.26,"high":46.19,"low":45.26,"close":45.94,"volume":2557312,"rsi_14":51.93,"sma_20":47.84,"sma_60":50.12,"sma_120":52.16},{"date":"2025-01-22","open":46.1,"high":47.17,"low":45.8,"close":46.78,"volume":4270602,"rsi_14":63.56,"sma_20":47.9,"sma_60":50.05,"sma_120":52.11},{"date":"2025-01-23","open":46.92,"high":47.5,"low":46.32,"close":47.11,"volume":2230583,"rsi_14":64.39,"sma_20":47.94,"sma_60":50.0,"sma_120":52.05},{"date":"2025-01-24","open":47.56,"high":47.86,"low":47.36,"close":47.55,"volume":2332890,"rsi_14":62.69,"sma_20":48.03,"sma_60":49.95,"sma_120":52.01},{"date":"2025-01-27","open":46.7,"high":47.21,"low":46.44,"close":46.82,"volume":2298771,"rsi_14":63.45,"sma_20":48.08,"sma_60":49.9,"sma_120":51.97},{"date":"2025-01-28","open":46.84,"high":47.48,"low":46.82,"close":47.16,"volume":1922334,"rsi_14":59.88,"sma_20":48.14,"sma_60":49.86,"sma_120":51.95},{"date":"2025-01-29","open":46.95,"high":47.32,"low":46.62,"close":47.26,"volume":2355126,"rsi_14":57.63,"sma_20":48.22,"sma_60":49.83,"sma_120":51.92},{"date":"2025-01-30","open":47.49,"high":48.32,"low":46.94,"close":47.51,"volume":5618375,"rsi_14":63.95,"sma_20":48.39,"sma_60":49.8,"sma_120":51.89},{"date":"2025-01-31","open":47.41,"high":48.01,"low":46.28,"close":46.52,"volume":7197863,"rsi_14":61.89,"sma_20":48.5,"sma_60":49.77,"sma_120":51.84},{"date":"2025-02-03","open":45.08,"high":48.36,"low":44.92,"close":47.68,"volume":7511523,"rsi_14":65.86,"sma_20":48.62,"sma_60":49.74,"sma_120":51.79},{"date":"2025-02-04","open":47.57,"high":48.14,"low":46.99,"close":47.62,"volume":3783196,"rsi_14":63.38,"sma_20":48.79,"sma_60":49.71,"sma_120":51.75},{"date":"2025-02-05","open":47.12,"high":47.96,"low":46.71,"close":47.08,"volume":2090787,"rsi_14":56.29,"sma_20":48.87,"sma_60":49.67,"sma_120":51.7},{"date":"2025-02-06","open":47.32,"high":48.19,"low":47.11,"close":48.16,"volume":3069051,"rsi_14":70.21,"sma_20":48.97,"sma_60":49.62,"sma_120":51.65},{"date":"2025-02-07","open":47.83,"high":48.23,"low":47.74,"close":48.14,"volume":2125760,"rsi_14":69.69,"sma_20":49.11,"sma_60":49.59,"sma_120":51.6},{"date":"2025-02-10","open":48.14,"high":48.46,"low":47.95,"close":48.21,"volume":1237279,"rsi_14":66.3,"sma_20":49.29,"sma_60":49.58,"sma_120":51.54},{"date":"2025-02-11","open":48.33,"high":48.79,"low":47.8,"close":48.71,"volume":1629965,"rsi_14":64.56,"sma_20":49.48,"sma_60":49.59,"sma_120":51.5},{"date":"2025-02-12","open":48.52,"high":49.45,"low":48.39,"close":49.3,"volume":2406085,"rsi_14":65.93,"sma_20":49.68,"sma_60":49.62,"sma_120":51.46},{"date":"2025-02-13","open":49.39,"high":49.8,"low":49.09,"close":49.75,"volume":2022038,"rsi_14":65.98,"sma_20":49.87,"sma_60":49.65,"sma_120":51.44},{"date":"2025-02-14","open":49.92,"high":50.25,"low":49.81,"close":50.03,"volume":2361770,"rsi_14":74.93,"sma_20":50.14,"sma_60":49.68,"sma_120":51.43},{"date":"2025-02-18","open":50.24,"high":50.76,"low":50.02,"close":50.55,"volume":2796050,"rsi_14":75.61,"sma_20":50.42,"sma_60":49.72,"sma_120":51.41},{"date":"2025-02-19","open":50.38,"high":50.38,"low":49.58,"close":49.63,"volume":3771847,"rsi_14":65.9,"sma_20":50.62,"sma_60":49.74,"sma_120":51.39},{"date":"2025-02-20","open":49.77,"high":50.23,"low":49.64,"close":50.21,"volume":2596701,"rsi_14":67.36,"sma_20":50.8,"sma_60":49.79,"sma_120":51.4},{"date":"2025-02-21","open":50.2,"high":50.2,"low":49.0,"close":49.38,"volume":2539430,"rsi_14":68.79,"sma_20":50.92,"sma_60":49.82,"sma_120":51.39},{"date":"2025-02-24","open":49.23,"high":49.57,"low":48.59,"close":49.08,"volume":3333012,"rsi_14":60.34,"sma_20":51.0,"sma_60":49.84,"sma_120":51.38},{"date":"2025-02-25","open":49.26,"high":49.26,"low":48.2,"close":48.49,"volume":4793560,"rsi_14":55.93,"sma_20":51.09,"sma_60":49.86,"sma_120":51.36},{"date":"2025-02-26","open":48.55,"high":49.07,"low":48.11,"close":48.9,"volume":2665014,"rsi_14":62.73,"sma_20":51.18,"sma_60":49.9,"sma_120":51.36},{"date":"2025-02-27","open":48.71,"high":48.93,"low":47.83,"close":48.05,"volume":2441209,"rsi_14":49.18,"sma_20":51.22,"sma_60":49.92,"sma_120":51.35},{"date":"2025-02-28","open":48.05,"high":48.33,"low":47.56,"close":47.98,"volume":3164602,"rsi_14":48.91,"sma_20":51.25,"sma_60":49.93,"sma_120":51.33},{"date":"2025-03-03","open":48.37,"high":49.25,"low":47.2,"close":47.35,"volume":6058513,"rsi_14":44.26,"sma_20":51.29,"sma_60":49.92,"sma_120":51.32},{"date":"2025-03-04","open":46.92,"high":47.86,"low":45.64,"close":47.51,"volume":4785521,"rsi_14":41.69,"sma_20":51.28,"sma_60":49.9,"sma_120":51.31},{"date":"2025-03-05","open":48.25,"high":48.59,"low":48.04,"close":48.47,"volume":2942908,"rsi_14":44.47,"sma_20":51.33,"sma_60":49.9,"sma_120":51.31},{"date":"2025-03-06","open":48.54,"high":49.49,"low":48.3,"close":48.87,"volume":5671310,"rsi_14":44.12,"sma_20":51.42,"sma_60":49.89,"sma_120":51.3},{"date":"2025-03-07","open":48.83,"high":49.05,"low":47.85,"close":48.94,"volume":3098370,"rsi_14":42.6,"sma_20":51.46,"sma_60":49.89,"sma_120":51.28},{"date":"2025-03-10","open":48.72,"high":48.93,"low":47.27,"close":47.64,"volume":3070773,"rsi_14":32.04,"sma_20":51.43,"sma_60":49.85,"sma_120":51.25},{"date":"2025-03-11","open":47.69,"high":48.01,"low":47.07,"close":47.73,"volume":2491907,"rsi_14":36.91,"sma_20":51.41,"sma_60":49.82,"sma_120":51.21},{"date":"2025-03-12","open":48.01,"high":48.49,"low":47.67,"close":48.42,"volume":2353393,"rsi_14":37.89,"sma_20":51.39,"sma_60":49.8,"sma_120":51.18},{"date":"2025-03-13","open":48.56,"high":49.0,"low":48.21,"close":48.62,"volume":1725965,"rsi_14":44.37,"sma_20":51.36,"sma_60":49.8,"sma_120":51.15},{"date":"2025-03-14","open":49.08,"high":49.99,"low":48.93,"close":49.73,"volume":3025773,"rsi_14":54.34,"sma_20":51.36,"sma_60":49.79,"sma_120":51.12},{"date":"2025-03-17","open":49.91,"high":50.75,"low":49.75,"close":50.6,"volume":2739385,"rsi_14":63.52,"sma_20":51.39,"sma_60":49.83,"sma_120":51.12},{"date":"2025-03-18","open":50.24,"high":50.24,"low":49.53,"close":49.78,"volume":2051644,"rsi_14":55.3,"sma_20":51.35,"sma_60":49.87,"sma_120":51.1},{"date":"2025-03-19","open":49.83,"high":50.22,"low":49.56,"close":49.79,"volume":2229984,"rsi_14":61.75,"sma_20":51.35,"sma_60":49.94,"sma_120":51.08},{"date":"2025-03-20","open":49.24,"high":49.75,"low":48.93,"close":49.64,"volume":1776096,"rsi_14":61.04,"sma_20":51.33,"sma_60":50.01,"sma_120":51.06},{"date":"2025-03-21","open":49.15,"high":49.38,"low":48.89,"close":49.1,"volume":2007423,"rsi_14":61.9,"sma_20":51.31,"sma_60":50.06,"sma_120":51.03},{"date":"2025-03-24","open":49.57,"high":49.75,"low":49.16,"close":49.43,"volume":1126772,"rsi_14":62.72,"sma_20":51.33,"sma_60":50.12,"sma_120":51.02},{"date":"2025-03-25","open":49.63,"high":50.07,"low":49.36,"close":49.95,"volume":1085012,"rsi_14":60.43,"sma_20":51.41,"sma_60":50.19,"sma_120":51.01},{"date":"2025-03-26","open":49.86,"high":50.02,"low":49.33,"close":49.4,"volume":1408881,"rsi_14":53.66,"sma_20":51.43,"sma_60":50.25,"sma_120":50.99},{"date":"2025-03-27","open":48.9,"high":49.58,"low":48.75,"close":49.53,"volume":1149556,"rsi_14":54.03,"sma_20":51.51,"sma_60":50.32,"sma_120":50.97},{"date":"2025-03-28","open":49.29,"high":49.47,"low":48.39,"close":49.03,"volume":2257440,"rsi_14":60.64,"sma_20":51.56,"sma_60":50.4,"sma_120":50.95},{"date":"2025-03-31","open":49.01,"high":49.15,"low":48.1,"close":48.4,"volume":1654397,"rsi_14":54.78,"sma_20":51.62,"sma_60":50.47,"sma_120":50.92},{"date":"2025-04-01","open":48.3,"high":49.46,"low":48.09,"close":49.44,"volume":2084402,"rsi_14":56.87,"sma_20":51.72,"sma_60":50.54,"sma_120":50.9},{"date":"2025-04-02","open":49.32,"high":49.63,"low":48.86,"close":49.54,"volume":1576724,"rsi_14":56.31,"sma_20":51.78,"sma_60":50.63,"sma_120":50.88},{"date":"2025-04-03","open":50.72,"high":52.45,"low":50.46,"close":51.54,"volume":11249662,"rsi_14":61.02,"sma_20":51.92,"sma_60":50.73,"sma_120":50.88},{"date":"2025-04-04","open":49.86,"high":49.97,"low":47.28,"close":47.41,"volume":6336270,"rsi_14":36.05,"sma_20":51.84,"sma_60":50.76,"sma_120":50.84},{"date":"2025-04-07","open":46.44,"high":48.03,"low":45.66,"close":46.08,"volume":5656699,"rsi_14":34.53,"sma_20":51.76,"sma_60":50.77,"sma_120":50.79},{"date":"2025-04-08","open":47.37,"high":47.45,"low":45.46,"close":45.65,"volume":4250629,"rsi_14":33.26,"sma_20":51.65,"sma_60":50.78,"sma_120":50.74},{"date":"2025-04-09","open":45.25,"high":49.43,"low":44.82,"close":49.26,"volume":4701259,"rsi_14":48.8,"sma_20":51.69,"sma_60":50.86,"sma_120":50.72},{"date":"2025-04-10","open":48.56,"high":48.84,"low":47.35,"close":47.77,"volume":2398853,"rsi_14":46.04,"sma_20":51.65,"sma_60":50.9,"sma_120":50.7},{"date":"2025-04-11","open":48.14,"high":48.55,"low":47.75,"close":48.14,"volume":2223671,"rsi_14":46.16,"sma_20":51.56,"sma_60":50.93,"sma_120":50.67},{"date":"2025-04-14","open":49.09,"high":49.92,"low":48.85,"close":49.3,"volume":1925272,"rsi_14":48.15,"sma_20":51.49,"sma_60":51.01,"sma_120":50.65},{"date":"2025-04-15","open":49.8,"high":50.16,"low":49.49,"close":49.57,"volume":1273714,"rsi_14":50.5,"sma_20":51.48,"sma_60":51.08,"sma_120":50.64},{"date":"2025-04-16","open":49.66,"high":50.82,"low":49.63,"close":50.36,"volume":2610189,"rsi_14":52.32,"sma_20":51.51,"sma_60":51.16,"sma_120":50.64},{"date":"2025-04-17","open":50.82,"high":52.47,"low":50.39,"close":52.17,"volume":3700660,"rsi_14":58.21,"sma_20":51.65,"sma_60":51.26,"sma_120":50.65},{"date":"2025-04-21","open":52.12,"high":52.16,"low":51.26,"close":51.61,"volume":2335259,"rsi_14":58.42,"sma_20":51.78,"sma_60":51.34,"sma_120":50.67},{"date":"2025-04-22","open":52.24,"high":52.9,"low":52.06,"close":52.72,"volume":2546711,"rsi_14":58.58,"sma_20":51.95,"sma_60":51.43,"sma_120":50.69},{"date":"2025-04-23","open":54.03,"high":54.39,"low":53.45,"close":53.67,"volume":3115523,"rsi_14":60.33,"sma_20":52.15,"sma_60":51.55,"sma_120":50.72},{"date":"2025-04-24","open":54.19,"high":54.97,"low":53.86,"close":54.46,"volume":3240936,"rsi_14":57.79,"sma_20":52.41,"sma_60":51.68,"sma_120":50.77},{"date":"2025-04-25","open":54.61,"high":55.09,"low":54.29,"close":55.03,"volume":2053887,"rsi_14":75.0,"sma_20":52.7,"sma_60":51.81,"sma_120":50.82},{"date":"2025-04-28","open":55.35,"high":55.62,"low":55.05,"close":55.2,"volume":3028807,"rsi_14":82.39,"sma_20":53.03,"sma_60":51.95,"sma_120":50.87},{"date":"2025-04-29","open":55.3,"high":55.42,"low":53.53,"close":53.59,"volume":6977036,"rsi_14":76.03,"sma_20":53.3,"sma_60":52.07,"sma_120":50.92},{"date":"2025-04-30","open":52.98,"high":54.22,"low":52.88,"close":54.11,"volume":3273655,"rsi_14":69.95,"sma_20":53.55,"sma_60":52.18,"sma_120":50.96},{"date":"2025-05-01","open":54.25,"high":54.26,"low":53.44,"close":53.82,"volume":1382755,"rsi_14":77.58,"sma_20":53.77,"sma_60":52.29,"sma_120":51.0},{"date":"2025-05-02","open":54.44,"high":54.53,"low":53.52,"close":54.08,"volume":1834865,"rsi_14":77.36,"sma_20":53.91,"sma_60":52.42,"sma_120":51.04},{"date":"2025-05-05","open":54.26,"high":54.31,"low":53.72,"close":53.83,"volume":1064063,"rsi_14":72.78,"sma_20":54.25,"sma_60":52.51,"sma_120":51.07},{"date":"2025-05-06","open":53.23,"high":55.51,"low":53.19,"close":55.46,"volume":2679727,"rsi_14":76.05,"sma_20":54.74,"sma_60":52.64,"sma_120":51.12},{"date":"2025-05-07","open":55.65,"high":56.34,"low":55.3,"close":56.12,"volume":2411882,"rsi_14":75.79,"sma_20":55.29,"sma_60":52.78,"sma_120":51.18},{"date":"2025-05-08","open":56.66,"high":56.86,"low":55.19,"close":55.19,"volume":2499528,"rsi_14":64.67,"sma_20":55.6,"sma_60":52.9,"sma_120":51.24},{"date":"2025-05-09","open":55.77,"high":55.94,"low":55.15,"close":55.2,"volume":1256367,"rsi_14":68.42,"sma_20":55.99,"sma_60":53.0,"sma_120":51.31},{"date":"2025-05-12","open":55.45,"high":55.58,"low":54.07,"close":54.94,"volume":2594308,"rsi_14":62.43,"sma_20":56.35,"sma_60":53.09,"sma_120":51.37},{"date":"2025-05-13","open":55.2,"high":56.51,"low":54.9,"close":56.11,"volume":4752543,"rsi_14":63.37,"sma_20":56.71,"sma_60":53.2,"sma_120":51.44},{"date":"2025-05-14","open":56.52,"high":56.52,"low":55.97,"close":56.38,"volume":1800019,"rsi_14":61.15,"sma_20":57.07,"sma_60":53.3,"sma_120":51.51},{"date":"2025-05-15","open":56.29,"high":56.47,"low":55.84,"close":56.28,"volume":1558038,"rsi_14":57.71,"sma_20":57.38,"sma_60":53.42,"sma_120":51.58},{"date":"2025-05-16","open":56.52,"high":56.74,"low":55.86,"close":56.52,"volume":1323789,"rsi_14":58.05,"sma_20":57.61,"sma_60":53.53,"sma_120":51.66},{"date":"2025-05-19","open":56.66,"high":57.83,"low":56.45,"close":57.53,"volume":2730070,"rsi_14":75.97,"sma_20":57.92,"sma_60":53.67,"sma_120":51.74},{"date":"2025-05-20","open":57.78,"high":58.0,"low":57.4,"close":57.49,"volume":1851337,"rsi_14":73.8,"sma_20":58.17,"sma_60":53.82,"sma_120":51.83},{"date":"2025-05-21","open":57.25,"high":57.58,"low":56.8,"close":57.29,"volume":1814044,"rsi_14":74.7,"sma_20":58.36,"sma_60":53.97,"sma_120":51.91},{"date":"2025-05-22","open":56.91,"high":57.43,"low":56.65,"close":56.83,"volume":1547048,"rsi_14":68.99,"sma_20":58.49,"sma_60":54.11,"sma_120":52.0},{"date":"2025-05-23","open":56.32,"high":57.67,"low":56.12,"close":57.62,"volume":1383976,"rsi_14":74.36,"sma_20":58.62,"sma_60":54.28,"sma_120":52.1},{"date":"2025-05-27","open":57.92,"high":59.2,"low":57.85,"close":58.06,"volume":1974095,"rsi_14":69.74,"sma_20":58.77,"sma_60":54.46,"sma_120":52.19},{"date":"2025-05-28","open":57.97,"high":58.53,"low":57.44,"close":57.84,"volume":1079366,"rsi_14":63.99,"sma_20":59.0,"sma_60":54.64,"sma_120":52.28},{"date":"2025-05-29","open":58.32,"high":58.53,"low":57.85,"close":58.16,"volume":1300896,"rsi_14":76.8,"sma_20":59.21,"sma_60":54.83,"sma_120":52.37},{"date":"2025-05-30","open":58.26,"high":58.26,"low":57.12,"close":57.15,"volume":2372355,"rsi_14":64.92,"sma_20":59.39,"sma_60":54.98,"sma_120":52.44},{"date":"2025-06-02","open":57.65,"high":58.46,"low":57.3,"close":57.6,"volume":1900962,"rsi_14":69.83,"sma_20":59.57,"sma_60":55.13,"sma_120":52.51},{"date":"2025-06-03","open":57.52,"high":57.6,"low":57.04,"close":57.36,"volume":1550281,"rsi_14":60.79,"sma_20":59.76,"sma_60":55.28,"sma_120":52.58},{"date":"2025-06-04","open":57.53,"high":57.86,"low":57.22,"close":57.22,"volume":1826571,"rsi_14":57.5,"sma_20":59.85,"sma_60":55.45,"sma_120":52.65},{"date":"2025-06-05","open":57.59,"high":57.95,"low":57.42,"close":57.67,"volume":1451117,"rsi_14":61.59,"sma_20":59.93,"sma_60":55.62,"sma_120":52.72},{"date":"2025-06-06","open":57.85,"high":58.32,"low":56.95,"close":58.17,"volume":1936017,"rsi_14":63.17,"sma_20":60.09,"sma_60":55.79,"sma_120":52.8},{"date":"2025-06-09","open":58.5,"high":58.54,"low":57.98,"close":58.02,"volume":1150703,"rsi_14":54.59,"sma_20":60.24,"sma_60":55.96,"sma_120":52.88},{"date":"2025-06-10","open":58.17,"high":58.35,"low":57.84,"close":58.28,"volume":927310,"rsi_14":57.05,"sma_20":60.41,"sma_60":56.11,"sma_120":52.95},{"date":"2025-06-11","open":58.78,"high":59.28,"low":58.37,"close":58.47,"volume":1620818,"rsi_14":60.54,"sma_20":60.54,"sma_60":56.25,"sma_120":53.04},{"date":"2025-06-12","open":58.33,"high":58.87,"low":58.24,"close":58.48,"volume":1041509,"rsi_14":66.11,"sma_20":60.65,"sma_60":56.4,"sma_120":53.14},{"date":"2025-06-13","open":57.4,"high":58.44,"low":57.32,"close":57.99,"volume":2182559,"rsi_14":53.85,"sma_20":60.74,"sma_60":56.54,"sma_120":53.24},{"date":"2025-06-16","open":58.24,"high":58.82,"low":57.68,"close":57.84,"volume":2663888,"rsi_14":38.8,"sma_20":60.75,"sma_60":56.67,"sma_120":53.34},{"date":"2025-06-17","open":57.34,"high":57.6,"low":56.85,"close":56.96,"volume":1739853,"rsi_14":34.76,"sma_20":60.67,"sma_60":56.79,"sma_120":53.42},{"date":"2025-06-18","open":57.09,"high":57.48,"low":56.73,"close":57.02,"volume":2526144,"rsi_14":31.95,"sma_20":60.59,"sma_60":56.91,"sma_120":53.51},{"date":"2025-06-20","open":56.67,"high":56.71,"low":56.01,"close":56.19,"volume":3020463,"rsi_14":33.0,"sma_20":60.48,"sma_60":57.0,"sma_120":53.59},{"date":"2025-06-23","open":55.86,"high":56.2,"low":55.39,"close":56.02,"volume":2390863,"rsi_14":26.56,"sma_20":60.39,"sma_60":57.1,"sma_120":53.67},{"date":"2025-06-24","open":56.58,"high":57.27,"low":56.49,"close":57.25,"volume":1650451,"rsi_14":41.3,"sma_20":60.31,"sma_60":57.21,"sma_120":53.77},{"date":"2025-06-25","open":57.42,"high":57.81,"low":57.22,"close":57.71,"volume":1167783,"rsi_14":45.99,"sma_20":60.24,"sma_60":57.35,"sma_120":53.87},{"date":"2025-06-26","open":58.01,"high":58.5,"low":57.46,"close":58.32,"volume":1554247,"rsi_14":47.18,"sma_20":60.21,"sma_60":57.5,"sma_120":53.99},{"date":"2025-06-27","open":58.31,"high":58.75,"low":58.17,"close":58.33,"volume":1213326,"rsi_14":43.2,"sma_20":60.17,"sma_60":57.64,"sma_120":54.09},{"date":"2025-06-30","open":58.23,"high":58.86,"low":58.02,"close":58.56,"volume":1260017,"rsi_14":46.13,"sma_20":60.19,"sma_60":57.78,"sma_120":54.21},{"date":"2025-07-01","open":58.98,"high":59.13,"low":58.58,"close":59.1,"volume":846533,"rsi_14":48.32,"sma_20":60.21,"sma_60":57.9,"sma_120":54.32},{"date":"2025-07-02","open":58.81,"high":59.74,"low":58.81,"close":59.55,"volume":978149,"rsi_14":50.2,"sma_20":60.27,"sma_60":58.09,"sma_120":54.42},{"date":"2025-07-03","open":59.74,"high":60.28,"low":59.29,"close":59.66,"volume":721239,"rsi_14":50.87,"sma_20":60.34,"sma_60":58.31,"sma_120":54.54},{"date":"2025-07-07","open":59.42,"high":59.63,"low":58.94,"close":59.09,"volume":1512809,"rsi_14":50.33,"sma_20":60.36,"sma_60":58.53,"sma_120":54.66},{"date":"2025-07-08","open":59.0,"high":59.0,"low":58.07,"close":58.88,"volume":1148915,"rsi_14":58.14,"sma_20":60.34,"sma_60":58.68,"sma_120":54.77},{"date":"2025-07-09","open":58.95,"high":59.06,"low":58.23,"close":58.29,"volume":1046977,"rsi_14":60.93,"sma_20":60.3,"sma_60":58.84,"sma_120":54.87},{"date":"2025-07-10","open":58.31,"high":58.43,"low":57.77,"close":58.3,"volume":1677634,"rsi_14":60.61,"sma_20":60.25,"sma_60":59.0,"sma_120":54.97},{"date":"2025-07-11","open":57.95,"high":58.33,"low":57.35,"close":58.14,"volume":2137490,"rsi_14":68.3,"sma_20":60.18,"sma_60":59.14,"sma_120":55.07},{"date":"2025-07-14","open":57.82,"high":58.04,"low":57.32,"close":57.64,"volume":1152524,"rsi_14":64.22,"sma_20":60.08,"sma_60":59.27,"sma_120":55.18},{"date":"2025-07-15","open":57.75,"high":58.06,"low":57.16,"close":57.42,"volume":1057966,"rsi_14":51.76,"sma_20":60.0,"sma_60":59.37,"sma_120":55.27},{"date":"2025-07-16","open":57.48,"high":58.1,"low":57.29,"close":57.79,"volume":1290384,"rsi_14":50.95,"sma_20":59.99,"sma_60":59.45,"sma_120":55.35},{"date":"2025-07-17","open":57.32,"high":58.05,"low":57.31,"close":57.81,"volume":1729011,"rsi_14":43.72,"sma_20":60.04,"sma_60":59.54,"sma_120":55.44},{"date":"2025-07-18","open":57.99,"high":58.08,"low":57.4,"close":57.49,"volume":838048,"rsi_14":40.36,"sma_20":60.06,"sma_60":59.61,"sma_120":55.52},{"date":"2025-07-21","open":57.73,"high":57.94,"low":57.17,"close":57.28,"volume":1073091,"rsi_14":35.14,"sma_20":60.12,"sma_60":59.65,"sma_120":55.6},{"date":"2025-07-22","open":57.22,"high":57.5,"low":56.92,"close":57.08,"volume":1433955,"rsi_14":24.45,"sma_20":60.17,"sma_60":59.68,"sma_120":55.68},{"date":"2025-07-23","open":57.06,"high":58.58,"low":57.06,"close":58.47,"volume":1381605,"rsi_14":38.93,"sma_20":60.24,"sma_60":59.72,"sma_120":55.77},{"date":"2025-07-24","open":58.57,"high":58.91,"low":58.31,"close":58.84,"volume":1140968,"rsi_14":42.03,"sma_20":60.29,"sma_60":59.77,"sma_120":55.86},{"date":"2025-07-25","open":58.98,"high":59.18,"low":58.35,"close":59.03,"volume":675958,"rsi_14":49.39,"sma_20":60.33,"sma_60":59.85,"sma_120":55.96},{"date":"2025-07-28","open":58.68,"high":58.73,"low":57.77,"close":58.07,"volume":1079598,"rsi_14":42.73,"sma_20":60.32,"sma_60":59.9,"sma_120":56.04},{"date":"2025-07-29","open":57.95,"high":59.02,"low":57.36,"close":58.91,"volume":1848233,"rsi_14":55.44,"sma_20":60.34,"sma_60":59.97,"sma_120":56.13},{"date":"2025-07-30","open":58.66,"high":58.86,"low":57.9,"close":58.17,"volume":1338165,"rsi_14":49.11,"sma_20":60.29,"sma_60":60.02,"sma_120":56.22},{"date":"2025-07-31","open":58.3,"high":58.65,"low":57.66,"close":58.14,"volume":2113085,"rsi_14":50.08,"sma_20":60.22,"sma_60":60.08,"sma_120":56.3},{"date":"2025-08-01","open":57.91,"high":58.37,"low":57.35,"close":57.62,"volume":1007816,"rsi_14":49.92,"sma_20":60.11,"sma_60":60.1,"sma_120":56.37},{"date":"2025-08-04","open":58.16,"high":58.16,"low":56.95,"close":57.26,"volume":945290,"rsi_14":48.89,"sma_20":60.02,"sma_60":60.1,"sma_120":56.44},{"date":"2025-08-05","open":57.26,"high":58.22,"low":57.26,"close":58.19,"volume":1201443,"rsi_14":52.87,"sma_20":59.98,"sma_60":60.14,"sma_120":56.52},{"date":"2025-08-06","open":58.51,"high":59.29,"low":58.51,"close":58.74,"volume":1629640,"rsi_14":56.16,"sma_20":60.01,"sma_60":60.18,"sma_120":56.59},{"date":"2025-08-07","open":58.76,"high":59.69,"low":58.71,"close":59.6,"volume":1217204,"rsi_14":62.99,"sma_20":60.08,"sma_60":60.25,"sma_120":56.67},{"date":"2025-08-08","open":59.94,"high":60.13,"low":59.53,"close":59.59,"volume":1059800,"rsi_14":64.6,"sma_20":60.15,"sma_60":60.29,"sma_120":56.74},{"date":"2025-08-11","open":59.47,"high":59.74,"low":59.25,"close":59.5,"volume":858958,"rsi_14":65.47,"sma_20":60.25,"sma_60":60.33,"sma_120":56.81},{"date":"2025-08-12","open":59.64,"high":60.41,"low":59.62,"close":60.26,"volume":1475229,"rsi_14":62.47,"sma_20":60.39,"sma_60":60.38,"sma_120":56.9},{"date":"2025-08-13","open":60.36,"high":60.43,"low":59.82,"close":59.93,"volume":1052310,"rsi_14":57.68,"sma_20":60.51,"sma_60":60.42,"sma_120":56.97},{"date":"2025-08-14","open":59.25,"high":59.36,"low":58.72,"close":58.96,"volume":1457614,"rsi_14":49.64,"sma_20":60.57,"sma_60":60.42,"sma_120":57.05},{"date":"2025-08-15","open":59.33,"high":59.74,"low":59.23,"close":59.3,"volume":852618,"rsi_14":58.44,"sma_20":60.66,"sma_60":60.44,"sma_120":57.13},{"date":"2025-08-18","open":58.96,"high":59.24,"low":58.68,"close":59.16,"volume":797752,"rsi_14":51.9,"sma_20":60.76,"sma_60":60.45,"sma_120":57.21},{"date":"2025-08-19","open":58.9,"high":59.32,"low":58.67,"close":59.22,"volume":1204420,"rsi_14":58.77,"sma_20":60.87,"sma_60":60.48,"sma_120":57.29},{"date":"2025-08-20","open":59.22,"high":59.49,"low":59.02,"close":59.14,"volume":904481,"rsi_14":58.29,"sma_20":60.9,"sma_60":60.48,"sma_120":57.38},{"date":"2025-08-21","open":59.07,"high":59.76,"low":58.96,"close":59.51,"volume":842073,"rsi_14":66.12,"sma_20":60.94,"sma_60":60.49,"sma_120":57.47},{"date":"2025-08-22","open":59.81,"high":60.93,"low":59.44,"close":60.71,"volume":1378391,"rsi_14":75.76,"sma_20":61.03,"sma_60":60.52,"sma_120":57.58},{"date":"2025-08-25","open":60.62,"high":60.81,"low":59.63,"close":59.66,"volume":975598,"rsi_14":60.76,"sma_20":61.11,"sma_60":60.53,"sma_120":57.68},{"date":"2025-08-26","open":59.9,"high":59.94,"low":59.19,"close":59.4,"volume":1541212,"rsi_14":55.03,"sma_20":61.13,"sma_60":60.55,"sma_120":57.77},{"date":"2025-08-27","open":59.06,"high":59.92,"low":58.43,"close":59.88,"volume":1539789,"rsi_14":52.28,"sma_20":61.22,"sma_60":60.57,"sma_120":57.85},{"date":"2025-08-28","open":59.83,"high":60.75,"low":59.73,"close":60.44,"volume":1436469,"rsi_14":56.34,"sma_20":61.34,"sma_60":60.61,"sma_120":57.94},{"date":"2025-08-29","open":60.43,"high":60.43,"low":59.82,"close":59.88,"volume":1115009,"rsi_14":52.7,"sma_20":61.46,"sma_60":60.64,"sma_120":58.04},{"date":"2025-09-02","open":59.17,"high":60.9,"low":59.17,"close":60.82,"volume":1565435,"rsi_14":53.82,"sma_20":61.64,"sma_60":60.67,"sma_120":58.15},{"date":"2025-09-03","open":60.91,"high":61.34,"low":60.47,"close":60.71,"volume":1419554,"rsi_14":55.5,"sma_20":61.77,"sma_60":60.7,"sma_120":58.25},{"date":"2025-09-04","open":60.45,"high":61.03,"low":60.25,"close":60.98,"volume":1160333,"rsi_14":65.66,"sma_20":61.89,"sma_60":60.73,"sma_120":58.35},{"date":"2025-09-05","open":61.4,"high":62.16,"low":61.3,"close":61.71,"volume":1424390,"rsi_14":67.66,"sma_20":62.0,"sma_60":60.77,"sma_120":58.44},{"date":"2025-09-08","open":61.98,"high":62.11,"low":61.47,"close":62.02,"volume":1249101,"rsi_14":70.5,"sma_20":62.12,"sma_60":60.82,"sma_120":58.53},{"date":"2025-09-09","open":62.1,"high":62.27,"low":61.76,"close":62.13,"volume":1528237,"rsi_14":70.7,"sma_20":62.26,"sma_60":60.86,"sma_120":58.63},{"date":"2025-09-10","open":62.26,"high":62.55,"low":62.02,"close":62.15,"volume":1346802,"rsi_14":71.57,"sma_20":62.36,"sma_60":60.92,"sma_120":58.73},{"date":"2025-09-11","open":62.09,"high":63.83,"low":62.09,"close":63.53,"volume":2125738,"rsi_14":75.18,"sma_20":62.54,"sma_60":61.01,"sma_120":58.84},{"date":"2025-09-12","open":63.64,"high":64.09,"low":63.33,"close":63.92,"volume":1703753,"rsi_14":72.37,"sma_20":62.8,"sma_60":61.13,"sma_120":58.96},{"date":"2025-09-15","open":64.11,"high":64.82,"low":64.06,"close":64.55,"volume":1304740,"rsi_14":86.25,"sma_20":63.07,"sma_60":61.26,"sma_120":59.08},{"date":"2025-09-16","open":64.69,"high":64.77,"low":64.19,"close":64.58,"volume":1049735,"rsi_14":89.76,"sma_20":63.35,"sma_60":61.41,"sma_120":59.2},{"date":"2025-09-17","open":64.61,"high":65.06,"low":64.19,"close":64.32,"volume":2227891,"rsi_14":85.25,"sma_20":63.61,"sma_60":61.55,"sma_120":59.32},{"date":"2025-09-18","open":64.7,"high":64.7,"low":63.33,"close":63.76,"volume":1840935,"rsi_14":76.34,"sma_20":63.85,"sma_60":61.66,"sma_120":59.44},{"date":"2025-09-19","open":63.8,"high":64.23,"low":63.55,"close":63.9,"volume":3285488,"rsi_14":84.21,"sma_20":64.08,"sma_60":61.77,"sma_120":59.56},{"date":"2025-09-22","open":63.67,"high":64.71,"low":63.4,"close":64.68,"volume":1407450,"rsi_14":83.76,"sma_20":64.29,"sma_60":61.88,"sma_120":59.69},{"date":"2025-09-23","open":64.63,"high":65.26,"low":64.52,"close":65.19,"volume":1355637,"rsi_14":86.57,"sma_20":64.57,"sma_60":62.0,"sma_120":59.82},{"date":"2025-09-24","open":64.89,"high":65.26,"low":64.09,"close":64.26,"volume":2040149,"rsi_14":74.22,"sma_20":64.82,"sma_60":62.1,"sma_120":59.94},{"date":"2025-09-25","open":63.92,"high":64.62,"low":63.81,"close":63.98,"volume":1404650,"rsi_14":67.94,"sma_20":65.04,"sma_60":62.18,"sma_120":60.04},{"date":"2025-09-26","open":64.34,"high":65.16,"low":64.31,"close":64.91,"volume":989361,"rsi_14":70.79,"sma_20":65.27,"sma_60":62.28,"sma_120":60.18},{"date":"2025-09-29","open":65.04,"high":65.65,"low":65.03,"close":65.22,"volume":1046784,"rsi_14":71.62,"sma_20":65.54,"sma_60":62.37,"sma_120":60.34},{"date":"2025-09-30","open":65.2,"high":66.08,"low":65.12,"close":65.94,"volume":2166382,"rsi_14":74.17,"sma_20":65.81,"sma_60":62.49,"sma_120":60.51},{"date":"2025-10-01","open":65.98,"high":66.43,"low":64.36,"close":64.56,"volume":2356261,"rsi_14":56.58,"sma_20":66.01,"sma_60":62.59,"sma_120":60.63},{"date":"2025-10-02","open":64.56,"high":64.77,"low":63.34,"close":64.68,"volume":2059120,"rsi_14":54.97,"sma_20":66.2,"sma_60":62.7,"sma_120":60.77},{"date":"2025-10-03","open":64.77,"high":65.01,"low":64.38,"close":64.59,"volume":897353,"rsi_14":50.27,"sma_20":66.35,"sma_60":62.81,"sma_120":60.91},{"date":"2025-10-06","open":64.56,"high":64.57,"low":62.77,"close":63.27,"volume":2364198,"rsi_14":42.11,"sma_20":66.41,"sma_60":62.9,"sma_120":61.02},{"date":"2025-10-07","open":63.32,"high":63.69,"low":62.8,"close":62.88,"volume":1182700,"rsi_14":41.49,"sma_20":66.45,"sma_60":62.99,"sma_120":61.13},{"date":"2025-10-08","open":62.93,"high":63.58,"low":62.93,"close":63.55,"volume":1356268,"rsi_14":48.76,"sma_20":66.52,"sma_60":63.09,"sma_120":61.23},{"date":"2025-10-09","open":63.49,"high":64.3,"low":62.86,"close":63.25,"volume":1876373,"rsi_14":46.23,"sma_20":66.51,"sma_60":63.19,"sma_120":61.32},{"date":"2025-10-10","open":63.33,"high":63.6,"low":62.05,"close":62.25,"volume":2110359,"rsi_14":36.43,"sma_20":66.42,"sma_60":63.26,"sma_120":61.4},{"date":"2025-10-13","open":62.74,"high":63.84,"low":62.63,"close":63.3,"volume":1956411,"rsi_14":40.0,"sma_20":66.36,"sma_60":63.36,"sma_120":61.49},{"date":"2025-10-14","open":62.68,"high":62.98,"low":62.55,"close":62.69,"volume":2104064,"rsi_14":41.39,"sma_20":66.26,"sma_60":63.46,"sma_120":61.56},{"date":"2025-10-15","open":63.03,"high":63.74,"low":63.03,"close":63.68,"volume":1930216,"rsi_14":48.48,"sma_20":66.23,"sma_60":63.57,"sma_120":61.63},{"date":"2025-10-16","open":63.94,"high":65.25,"low":63.9,"close":64.82,"volume":2040353,"rsi_14":49.57,"sma_20":66.28,"sma_60":63.68,"sma_120":61.7},{"date":"2025-10-17","open":64.82,"high":64.82,"low":63.62,"close":63.93,"volume":1988531,"rsi_14":43.97,"sma_20":66.28,"sma_60":63.77,"sma_120":61.77},{"date":"2025-10-20","open":64.33,"high":64.45,"low":63.4,"close":63.75,"volume":1628034,"rsi_14":39.16,"sma_20":66.23,"sma_60":63.85,"sma_120":61.85},{"date":"2025-10-21","open":63.65,"high":63.74,"low":62.66,"close":62.91,"volume":2604035,"rsi_14":41.37,"sma_20":66.12,"sma_60":63.93,"sma_120":61.92},{"date":"2025-10-22","open":63.01,"high":63.6,"low":62.82,"close":63.33,"volume":1705333,"rsi_14":43.21,"sma_20":66.07,"sma_60":64.01,"sma_120":61.99},{"date":"2025-10-23","open":63.47,"high":63.95,"low":63.16,"close":63.83,"volume":827280,"rsi_14":46.29,"sma_20":66.06,"sma_60":64.11,"sma_120":62.07},{"date":"2025-10-24","open":64.22,"high":64.22,"low":62.99,"close":63.2,"volume":1177751,"rsi_14":49.65,"sma_20":65.97,"sma_60":64.19,"sma_120":62.14},{"date":"2025-10-27","open":63.46,"high":64.41,"low":63.42,"close":64.13,"volume":2091975,"rsi_14":56.15,"sma_20":65.92,"sma_60":64.31,"sma_120":62.2},{"date":"2025-10-28","open":64.13,"high":65.15,"low":64.08,"close":64.87,"volume":1559183,"rsi_14":56.48,"sma_20":65.86,"sma_60":64.44,"sma_120":62.27},{"date":"2025-10-29","open":65.06,"high":65.66,"low":64.67,"close":65.19,"volume":965890,"rsi_14":59.49,"sma_20":65.89,"sma_60":64.56,"sma_120":62.35},{"date":"2025-10-30","open":64.76,"high":64.84,"low":64.43,"close":64.51,"volume":2147144,"rsi_14":61.4,"sma_20":65.88,"sma_60":64.66,"sma_120":62.42},{"date":"2025-10-31","open":64.55,"high":64.71,"low":64.0,"close":64.32,"volume":1383599,"rsi_14":55.65,"sma_20":65.87,"sma_60":64.74,"sma_120":62.49},{"date":"2025-11-03","open":64.8,"high":64.83,"low":63.91,"close":64.03,"volume":1552682,"rsi_14":57.68,"sma_20":65.91,"sma_60":64.81,"sma_120":62.55},{"date":"2025-11-04","open":63.13,"high":64.27,"low":62.61,"close":63.47,"volume":2030178,"rsi_14":48.72,"sma_20":65.94,"sma_60":64.88,"sma_120":62.6},{"date":"2025-11-05","open":63.65,"high":65.29,"low":63.62,"close":64.95,"volume":1416413,"rsi_14":50.73,"sma_20":66.01,"sma_60":64.96,"sma_120":62.67},{"date":"2025-11-06","open":64.91,"high":65.17,"low":64.61,"close":64.75,"volume":1899691,"rsi_14":55.1,"sma_20":66.09,"sma_60":65.05,"sma_120":62.73},{"date":"2025-11-07","open":65.05,"high":65.65,"low":64.58,"close":65.57,"volume":2213105,"rsi_14":60.56,"sma_20":66.26,"sma_60":65.16,"sma_120":62.79},{"date":"2025-11-10","open":66.03,"high":66.13,"low":65.57,"close":65.65,"volume":1021205,"rsi_14":67.49,"sma_20":66.38,"sma_60":65.27,"sma_120":62.85},{"date":"2025-11-11","open":65.65,"high":67.12,"low":65.65,"close":67.04,"volume":1517461,"rsi_14":71.02,"sma_20":66.61,"sma_60":65.41,"sma_120":62.93},{"date":"2025-11-12","open":67.26,"high":67.37,"low":65.82,"close":65.9,"volume":1880354,"rsi_14":60.94,"sma_20":66.72,"sma_60":65.52,"sma_120":63.0},{"date":"2025-11-13","open":66.14,"high":66.64,"low":65.05,"close":65.14,"volume":1919618,"rsi_14":60.14,"sma_20":66.74,"sma_60":65.63,"sma_120":63.05},{"date":"2025-11-14","open":64.78,"high":65.45,"low":64.31,"close":64.99,"volume":1246903,"rsi_14":54.88,"sma_20":66.79,"sma_60":65.72,"sma_120":63.11},{"date":"2025-11-17","open":64.83,"high":65.09,"low":63.55,"close":63.68,"volume":1826934,"rsi_14":43.65,"sma_20":66.79,"sma_60":65.77,"sma_120":63.15},{"date":"2025-11-18","open":63.64,"high":65.01,"low":63.64,"close":64.46,"volume":2200351,"rsi_14":46.26,"sma_20":66.87,"sma_60":65.85,"sma_120":63.19},{"date":"2025-11-19","open":64.59,"high":65.06,"low":64.21,"close":64.55,"volume":1954442,"rsi_14":50.21,"sma_20":66.93,"sma_60":65.94,"sma_120":63.25},{"date":"2025-11-20","open":65.05,"high":65.34,"low":63.78,"close":63.83,"volume":1722686,"rsi_14":47.48,"sma_20":66.93,"sma_60":66.01,"sma_120":63.29},{"date":"2025-11-21","open":63.6,"high":64.36,"low":63.41,"close":63.85,"volume":1437418,"rsi_14":49.03,"sma_20":66.97,"sma_60":66.07,"sma_120":63.34},{"date":"2025-11-24","open":64.03,"high":64.52,"low":63.81,"close":64.34,"volume":1366412,"rsi_14":54.61,"sma_20":66.98,"sma_60":66.15,"sma_120":63.39},{"date":"2025-11-25","open":64.6,"high":65.58,"low":64.27,"close":65.5,"volume":1489784,"rsi_14":53.02,"sma_20":67.01,"sma_60":66.23,"sma_120":63.45},{"date":"2025-11-26","open":65.59,"high":65.92,"low":65.16,"close":65.63,"volume":1320945,"rsi_14":54.87,"sma_20":67.03,"sma_60":66.31,"sma_120":63.51},{"date":"2025-11-28","open":65.35,"high":66.26,"low":65.05,"close":66.15,"volume":543461,"rsi_14":53.32,"sma_20":67.12,"sma_60":66.4,"sma_120":63.57},{"date":"2025-12-01","open":66.01,"high":66.61,"low":65.76,"close":66.19,"volume":1142272,"rsi_14":53.06,"sma_20":67.21,"sma_60":66.48,"sma_120":63.63},{"date":"2025-12-02","open":66.22,"high":66.77,"low":66.22,"close":66.43,"volume":813468,"rsi_14":45.97,"sma_20":67.34,"sma_60":66.55,"sma_120":63.69},{"date":"2025-12-03","open":66.7,"high":66.7,"low":65.93,"close":66.16,"volume":784968,"rsi_14":51.95,"sma_20":67.48,"sma_60":66.62,"sma_120":63.74},{"date":"2025-12-04","open":66.11,"high":66.54,"low":66.02,"close":66.53,"volume":834288,"rsi_14":61.04,"sma_20":67.56,"sma_60":66.7,"sma_120":63.81},{"date":"2025-12-05","open":66.51,"high":67.11,"low":66.31,"close":66.4,"volume":992958,"rsi_14":61.23,"sma_20":67.65,"sma_60":66.75,"sma_120":63.88},{"date":"2025-12-08","open":66.29,"high":66.85,"low":66.06,"close":66.36,"volume":812202,"rsi_14":76.69,"sma_20":67.69,"sma_60":66.79,"sma_120":63.96},{"date":"2025-12-09","open":66.32,"high":67.28,"low":66.16,"close":66.97,"volume":1122179,"rsi_14":75.9,"sma_20":67.75,"sma_60":66.83,"sma_120":64.05},{"date":"2025-12-10","open":67.08,"high":67.18,"low":66.3,"close":66.75,"volume":1913931,"rsi_14":72.04,"sma_20":67.74,"sma_60":66.87,"sma_120":64.14},{"date":"2025-12-11","open":66.79,"high":69.06,"low":66.79,"close":68.7,"volume":2343574,"rsi_14":89.25,"sma_20":67.88,"sma_60":66.94,"sma_120":64.25},{"date":"2025-12-12","open":68.75,"high":69.02,"low":67.2,"close":68.34,"volume":1592325,"rsi_14":84.34,"sma_20":68.05,"sma_60":67.02,"sma_120":64.34},{"date":"2025-12-15","open":68.97,"high":69.22,"low":68.0,"close":68.14,"volume":1982274,"rsi_14":80.37,"sma_20":68.21,"sma_60":67.1,"sma_120":64.43},{"date":"2025-12-16","open":68.14,"high":68.34,"low":67.19,"close":67.3,"volume":3065731,"rsi_14":53.55,"sma_20":68.33,"sma_60":67.12,"sma_120":64.5},{"date":"2025-12-17","open":67.37,"high":67.48,"low":66.28,"close":66.48,"volume":1383346,"rsi_14":47.37,"sma_20":68.37,"sma_60":67.12,"sma_120":64.56},{"date":"2025-12-18","open":66.84,"high":67.92,"low":66.43,"close":67.76,"volume":932795,"rsi_14":51.85,"sma_20":68.47,"sma_60":67.16,"sma_120":64.63},{"date":"2025-12-19","open":67.94,"high":68.52,"low":67.72,"close":67.86,"volume":1243006,"rsi_14":52.17,"sma_20":68.61,"sma_60":67.2,"sma_120":64.69},{"date":"2025-12-22","open":68.28,"high":69.02,"low":67.7,"close":68.94,"volume":1851760,"rsi_14":56.3,"sma_20":68.81,"sma_60":67.25,"sma_120":64.76},{"date":"2025-12-23","open":68.98,"high":70.09,"low":68.88,"close":70.02,"volume":1465633,"rsi_14":62.25,"sma_20":69.03,"sma_60":67.31,"sma_120":64.84},{"date":"2025-12-24","open":69.98,"high":70.28,"low":69.42,"close":69.93,"volume":560129,"rsi_14":60.29,"sma_20":69.19,"sma_60":67.35,"sma_120":64.92},{"date":"2025-12-26","open":70.3,"high":70.35,"low":69.81,"close":70.12,"volume":722751,"rsi_14":61.86,"sma_20":69.36,"sma_60":67.43,"sma_120":65.01},{"date":"2025-12-29","open":69.92,"high":70.01,"low":69.42,"close":69.49,"volume":701572,"rsi_14":58.49,"sma_20":69.46,"sma_60":67.49,"sma_120":65.09},{"date":"2025-12-30","open":69.6,"high":69.87,"low":68.45,"close":68.49,"volume":796635,"rsi_14":50.96,"sma_20":69.51,"sma_60":67.53,"sma_120":65.17},{"date":"2025-12-31","open":68.91,"high":68.91,"low":67.98,"close":68.33,"volume":789514,"rsi_14":51.28,"sma_20":69.54,"sma_60":67.6,"sma_120":65.25},{"date":"2026-01-02","open":68.9,"high":69.8,"low":68.24,"close":68.66,"volume":1716353,"rsi_14":42.74,"sma_20":69.6,"sma_60":67.67,"sma_120":65.33},{"date":"2026-01-05","open":68.79,"high":69.98,"low":67.95,"close":69.56,"volume":1824132,"rsi_14":49.46,"sma_20":69.69,"sma_60":67.75,"sma_120":65.42},{"date":"2026-01-06","open":69.75,"high":69.98,"low":68.89,"close":69.03,"volume":1622087,"rsi_14":47.91,"sma_20":69.76,"sma_60":67.83,"sma_120":65.51},{"date":"2026-01-07","open":68.93,"high":69.26,"low":68.02,"close":68.91,"volume":1069435,"rsi_14":59.72,"sma_20":69.82,"sma_60":67.92,"sma_120":65.59},{"date":"2026-01-08","open":68.76,"high":69.63,"low":68.26,"close":69.46,"volume":915559,"rsi_14":68.54,"sma_20":69.88,"sma_60":68.01,"sma_120":65.69},{"date":"2026-01-09","open":69.75,"high":70.17,"low":69.31,"close":70.04,"volume":909630,"rsi_14":65.5,"sma_20":69.99,"sma_60":68.11,"sma_120":65.78},{"date":"2026-01-12","open":70.26,"high":71.26,"low":70.26,"close":71.02,"volume":1697978,"rsi_14":69.22,"sma_20":70.04,"sma_60":68.21,"sma_120":65.89},{"date":"2026-01-13","open":71.42,"high":71.42,"low":70.73,"close":70.93,"volume":1226110,"rsi_14":63.76,"sma_20":70.1,"sma_60":68.3,"sma_120":65.99},{"date":"2026-01-14","open":71.06,"high":72.37,"low":70.86,"close":72.32,"volume":1614468,"rsi_14":65.27,"sma_20":70.24,"sma_60":68.42,"sma_120":66.09},{"date":"2026-01-15","open":72.61,"high":73.3,"low":71.81,"close":72.19,"volume":1274421,"rsi_14":64.94,"sma_20":70.49,"sma_60":68.54,"sma_120":66.19},{"date":"2026-01-16","open":72.04,"high":73.0,"low":71.75,"close":72.93,"volume":1667676,"rsi_14":67.27,"sma_20":70.82,"sma_60":68.69,"sma_120":66.31},{"date":"2026-01-20","open":72.88,"high":73.87,"low":72.57,"close":73.53,"volume":1404679,"rsi_14":74.94,"sma_20":71.11,"sma_60":68.84,"sma_120":66.42},{"date":"2026-01-21","open":74.3,"high":75.3,"low":74.07,"close":74.27,"volume":1990038,"rsi_14":86.92,"sma_20":71.44,"sma_60":69.0,"sma_120":66.55},{"date":"2026-01-22","open":74.74,"high":75.26,"low":74.33,"close":74.66,"volume":1803036,"rsi_14":89.24,"sma_20":71.73,"sma_60":69.17,"sma_120":66.68},{"date":"2026-01-23","open":74.65,"high":75.08,"low":74.14,"close":74.98,"volume":1356200,"rsi_14":89.24,"sma_20":71.98,"sma_60":69.33,"sma_120":66.82},{"date":"2026-01-26","open":75.22,"high":76.85,"low":75.18,"close":75.59,"volume":2293800,"rsi_14":88.83,"sma_20":72.27,"sma_60":69.49,"sma_120":66.96},{"date":"2026-01-27","open":76.32,"high":76.81,"low":75.79,"close":76.74,"volume":1499100,"rsi_14":96.0,"sma_20":72.6,"sma_60":69.66,"sma_120":67.11},{"date":"2026-01-28","open":76.96,"high":77.83,"low":76.79,"close":77.59,"volume":1372400,"rsi_14":97.62,"sma_20":73.02,"sma_60":69.86,"sma_120":67.26},{"date":"2026-01-29","open":78.29,"high":78.76,"low":76.2,"close":77.32,"volume":2266200,"rsi_14":94.43,"sma_20":73.46,"sma_60":70.06,"sma_120":67.4},{"date":"2026-01-30","open":76.71,"high":76.79,"low":73.85,"close":74.04,"volume":3387400,"rsi_14":67.32,"sma_20":73.75,"sma_60":70.21,"sma_120":67.51},{"date":"2026-02-02","open":73.96,"high":75.1,"low":73.74,"close":74.34,"volume":1935700,"rsi_14":65.28,"sma_20":74.04,"sma_60":70.37,"sma_120":67.63},{"date":"2026-02-03","open":75.26,"high":78.04,"low":75.26,"close":77.62,"volume":2887100,"rsi_14":73.79,"sma_20":74.45,"sma_60":70.57,"sma_120":67.77},{"date":"2026-02-04","open":77.76,"high":77.78,"low":75.38,"close":76.11,"volume":1879500,"rsi_14":63.33,"sma_20":74.81,"sma_60":70.74,"sma_120":67.89},{"date":"2026-02-05","open":75.49,"high":76.63,"low":74.6,"close":75.72,"volume":1446100,"rsi_14":62.21,"sma_20":75.16,"sma_60":70.89,"sma_120":68.02},{"date":"2026-02-06","open":76.92,"high":78.8,"low":76.16,"close":78.72,"volume":2297400,"rsi_14":67.32,"sma_20":75.62,"sma_60":71.09,"sma_120":68.18},{"date":"2026-02-09","open":78.87,"high":79.63,"low":78.76,"close":79.51,"volume":1930100,"rsi_14":67.68,"sma_20":76.11,"sma_60":71.28,"sma_120":68.34},{"date":"2026-02-10","open":79.66,"high":79.85,"low":78.87,"close":79.32,"volume":1123691,"rsi_14":93.0,"sma_20":72.2,"sma_60":69.4,"sma_120":66.86},{"date":"2026-02-11","open":79.83,"high":79.83,"low":78.36,"close":79.54,"volume":1051251,"rsi_14":92.59,"sma_20":72.69,"sma_60":69.63,"sma_120":67.03},{"date":"2026-02-12","open":80.24,"high":80.47,"low":78.2,"close":78.77,"volume":4496359,"rsi_14":90.76,"sma_20":73.13,"sma_60":69.84,"sma_120":67.2},{"date":"2026-02-13","open":79.07,"high":79.92,"low":78.34,"close":79.86,"volume":1103239,"rsi_14":92.37,"sma_20":73.65,"sma_60":70.08,"sma_120":67.37},{"date":"2026-02-17","open":79.83,"high":79.87,"low":78.6,"close":79.6,"volume":1364275,"rsi_14":58.67,"sma_20":78.01,"sma_60":72.4,"sma_120":69.13},{"date":"2026-02-18","open":80.08,"high":80.25,"low":78.77,"close":78.99,"volume":2142200,"rsi_14":54.38,"sma_20":78.29,"sma_60":72.63,"sma_120":69.28},{"date":"2026-02-19","open":78.85,"high":79.24,"low":78.35,"close":78.79,"volume":1903400,"rsi_14":54.62,"sma_20":78.52,"sma_60":72.86,"sma_120":69.43},{"date":"2026-02-20","open":79.0,"high":80.07,"low":78.76,"close":80.06,"volume":1211482,"rsi_14":71.68,"sma_20":78.79,"sma_60":73.11,"sma_120":69.59},{"date":"2026-02-23","open":79.04,"high":80.07,"low":77.72,"close":78.39,"volume":3484900,"rsi_14":63.28,"sma_20":78.97,"sma_60":73.33,"sma_120":69.74},{"date":"2026-02-24","open":78.47,"high":79.5,"low":77.66,"close":79.21,"volume":2809794,"rsi_14":82.91,"sma_20":75.35,"sma_60":70.81,"sma_120":67.85},{"date":"2026-02-25","open":79.54,"high":79.68,"low":78.57,"close":79.29,"volume":1297878,"rsi_14":64.0,"sma_20":79.28,"sma_60":73.75,"sma_120":70.03},{"date":"2026-02-26","open":79.31,"high":79.65,"low":78.56,"close":79.5,"volume":1372901,"rsi_14":81.89,"sma_20":76.37,"sma_60":71.26,"sma_120":68.15},{"date":"2026-02-27","open":79.14,"high":80.37,"low":78.7,"close":79.77,"volume":4039432,"rsi_14":83.22,"sma_20":76.92,"sma_60":71.48,"sma_120":68.32},{"date":"2026-03-02","open":78.34,"high":78.9,"low":77.35,"close":78.31,"volume":2281705,"rsi_14":43.65,"sma_20":79.72,"sma_60":74.34,"sma_120":70.45},{"date":"2026-03-03","open":74.45,"high":75.12,"low":72.19,"close":74.28,"volume":4967968,"rsi_14":30.57,"sma_20":79.72,"sma_60":74.45,"sma_120":70.54},{"date":"2026-03-04","open":75.14,"high":76.97,"low":74.49,"close":76.79,"volume":2413167,"rsi_14":57.28,"sma_20":77.88,"sma_60":71.93,"sma_120":68.73},{"date":"2026-03-05","open":76.01,"high":76.19,"low":73.9,"close":74.16,"volume":2434033,"rsi_14":48.77,"sma_20":78.05,"sma_60":72.06,"sma_120":68.85},{"date":"2026-03-06","open":72.65,"high":73.97,"low":72.44,"close":72.66,"volume":4583949,"rsi_14":29.71,"sma_20":78.06,"sma_60":72.17,"sma_120":68.95},{"date":"2026-03-09","open":71.7,"high":73.0,"low":70.51,"close":72.82,"volume":2715050,"rsi_14":30.73,"sma_20":79.12,"sma_60":74.88,"sma_120":70.85},{"date":"2026-03-10","open":73.3,"high":74.66,"low":73.3,"close":73.68,"volume":1732174,"rsi_14":34.88,"sma_20":78.83,"sma_60":74.97,"sma_120":70.92},{"date":"2026-03-11","open":73.71,"high":73.93,"low":72.89,"close":73.61,"volume":1046184,"rsi_14":29.66,"sma_20":78.14,"sma_60":72.57,"sma_120":69.26},{"date":"2026-03-12","open":72.57,"high":72.85,"low":70.91,"close":71.13,"volume":2660293,"rsi_14":26.16,"sma_20":78.11,"sma_60":75.06,"sma_120":71.04},{"date":"2026-03-13","open":71.3,"high":72.11,"low":70.35,"close":70.5,"volume":2414997,"rsi_14":22.97,"sma_20":77.77,"sma_60":72.77,"sma_120":69.42},{"date":"2026-03-16","open":71.38,"high":72.97,"low":71.05,"close":72.1,"volume":1642422,"rsi_14":30.72,"sma_20":77.4,"sma_60":72.88,"sma_120":69.51},{"date":"2026-03-17","open":72.5,"high":72.89,"low":71.68,"close":72.32,"volume":1370194,"rsi_14":31.19,"sma_20":77.03,"sma_60":72.97,"sma_120":69.6},{"date":"2026-03-18","open":71.89,"high":72.43,"low":71.28,"close":71.34,"volume":1062555,"rsi_14":28.91,"sma_20":76.66,"sma_60":73.05,"sma_120":69.68},{"date":"2026-03-19","open":70.72,"high":71.39,"low":69.47,"close":71.14,"volume":2293942,"rsi_14":27.6,"sma_20":76.21,"sma_60":73.11,"sma_120":69.75},{"date":"2026-03-20","open":70.53,"high":70.64,"low":68.59,"close":68.86,"volume":2868403,"rsi_14":26.45,"sma_20":75.67,"sma_60":73.13,"sma_120":69.81},{"date":"2026-03-23","open":69.66,"high":70.74,"low":69.43,"close":70.07,"volume":2619528,"rsi_14":37.91,"sma_20":75.17,"sma_60":73.17,"sma_120":69.86},{"date":"2026-03-24","open":69.58,"high":71.74,"low":69.24,"close":71.42,"volume":1574204,"rsi_14":33.31,"sma_20":74.77,"sma_60":73.24,"sma_120":69.93},{"date":"2026-03-25","open":71.95,"high":74.15,"low":71.87,"close":74.08,"volume":2352741,"rsi_14":49.7,"sma_20":74.51,"sma_60":73.35,"sma_120":70.02},{"date":"2026-03-26","open":73.54,"high":73.71,"low":72.12,"close":72.23,"volume":1752043,"rsi_14":48.71,"sma_20":74.14,"sma_60":73.42,"sma_120":70.09},{"date":"2026-03-27","open":71.41,"high":72.15,"low":70.79,"close":71.07,"volume":3656241,"rsi_14":44.92,"sma_20":73.69,"sma_60":73.48,"sma_120":70.14},{"date":"2026-03-30","open":71.51,"high":72.2,"low":71.39,"close":71.71,"volume":1981878,"rsi_14":44.39,"sma_20":73.36,"sma_60":73.54,"sma_120":70.19},{"date":"2026-03-31","open":72.15,"high":74.3,"low":72.15,"close":74.15,"volume":2106926,"rsi_14":51.33,"sma_20":73.35,"sma_60":73.64,"sma_120":70.26},{"date":"2026-04-01","open":74.82,"high":75.69,"low":74.36,"close":75.27,"volume":1639997,"rsi_14":61.29,"sma_20":73.28,"sma_60":73.73,"sma_120":70.34},{"date":"2026-04-02","open":74.04,"high":76.64,"low":73.73,"close":75.01,"volume":1009635,"rsi_14":62.64,"sma_20":73.32,"sma_60":73.82,"sma_120":70.42},{"date":"2026-04-06","open":75.22,"high":76.26,"low":74.41,"close":75.1,"volume":1535512,"rsi_14":59.05,"sma_20":73.44,"sma_60":73.92,"sma_120":70.51},{"date":"2026-04-07","open":75.0,"high":75.38,"low":74.22,"close":74.84,"volume":1918376,"rsi_14":57.69,"sma_20":73.54,"sma_60":74.04,"sma_120":70.58},{"date":"2026-04-08","open":79.21,"high":79.48,"low":77.56,"close":77.97,"volume":2065839,"rsi_14":67.78,"sma_20":73.76,"sma_60":74.24,"sma_120":70.68},{"date":"2026-04-09","open":77.85,"high":79.1,"low":77.69,"close":78.28,"volume":1553844,"rsi_14":69.1,"sma_20":74.0,"sma_60":74.42,"sma_120":70.79},{"date":"2026-04-10","open":78.74,"high":79.4,"low":78.28,"close":78.36,"volume":2385523,"rsi_14":78.71,"sma_20":74.36,"sma_60":74.59,"sma_120":70.9},{"date":"2026-04-13","open":78.18,"high":78.51,"low":77.74,"close":78.16,"volume":1364542,"rsi_14":76.02,"sma_20":74.75,"sma_60":74.75,"sma_120":71.0},{"date":"2026-04-14","open":78.57,"high":78.8,"low":77.27,"close":77.61,"volume":1392054,"rsi_14":71.23,"sma_20":75.03,"sma_60":74.88,"sma_120":71.09},{"date":"2026-04-15","open":77.53,"high":78.52,"low":77.05,"close":78.28,"volume":2322778,"rsi_14":66.52,"sma_20":75.33,"sma_60":75.02,"sma_120":71.19},{"date":"2026-04-16","open":78.41,"high":78.7,"low":77.22,"close":77.87,"volume":2116784,"rsi_14":74.65,"sma_20":75.66,"sma_60":75.15,"sma_120":71.29},{"date":"2026-04-17","open":78.98,"high":79.0,"low":77.83,"close":78.31,"volume":1528232,"rsi_14":84.17,"sma_20":76.03,"sma_60":75.3,"sma_120":71.39},{"date":"2026-04-20","open":78.07,"high":78.91,"low":77.6,"close":78.73,"volume":1257231,"rsi_14":83.86,"sma_20":76.53,"sma_60":75.47,"sma_120":71.5},{"date":"2026-04-21","open":78.66,"high":79.27,"low":76.67,"close":76.88,"volume":2225205,"rsi_14":64.21,"sma_20":76.88,"sma_60":75.62,"sma_120":71.61},{"date":"2026-04-22","open":77.67,"high":78.13,"low":76.96,"close":77.2,"volume":1591988,"rsi_14":60.66,"sma_20":77.17,"sma_60":75.76,"sma_120":71.72},{"date":"2026-04-23","open":76.9,"high":77.78,"low":76.22,"close":76.49,"volume":1151909,"rsi_14":58.01,"sma_20":77.29,"sma_60":75.88,"sma_120":71.82},{"date":"2026-04-24","open":76.98,"high":77.59,"low":76.52,"close":77.34,"volume":1127105,"rsi_14":60.93,"sma_20":77.55,"sma_60":76.02,"sma_120":71.93},{"date":"2026-04-27","open":77.58,"high":77.58,"low":75.91,"close":75.98,"volume":1602941,"rsi_14":55.11,"sma_20":77.8,"sma_60":76.14,"sma_120":72.03},{"date":"2026-04-28","open":75.27,"high":75.56,"low":74.57,"close":75.18,"volume":1291741,"rsi_14":34.54,"sma_20":77.98,"sma_60":76.24,"sma_120":72.12},{"date":"2026-04-29","open":74.83,"high":75.17,"low":74.19,"close":74.31,"volume":1189459,"rsi_14":29.16,"sma_20":77.98,"sma_60":76.31,"sma_120":72.21},{"date":"2026-04-30","open":74.59,"high":75.46,"low":74.26,"close":75.34,"volume":1909329,"rsi_14":35.47,"sma_20":77.99,"sma_60":76.38,"sma_120":72.3},{"date":"2026-05-01","open":75.64,"high":77.03,"low":75.16,"close":75.55,"volume":1196465,"rsi_14":37.65,"sma_20":78.02,"sma_60":76.46,"sma_120":72.38},{"date":"2026-05-04","open":75.37,"high":75.92,"low":74.49,"close":74.56,"volume":1721772,"rsi_14":36.07,"sma_20":77.99,"sma_60":76.5,"sma_120":72.46},{"date":"2026-05-05","open":75.52,"high":76.81,"low":75.3,"close":76.44,"volume":1197464,"rsi_14":42.32,"sma_20":78.07,"sma_60":76.57,"sma_120":72.55},{"date":"2026-05-06","open":77.65,"high":78.5,"low":77.02,"close":78.37,"volume":1205447,"rsi_14":51.8,"sma_20":78.09,"sma_60":76.66,"sma_120":72.67},{"date":"2026-05-07","open":78.42,"high":79.47,"low":77.89,"close":78.39,"volume":1207803,"rsi_14":50.26,"sma_20":78.09,"sma_60":76.74,"sma_120":72.79},{"date":"2026-05-08","open":78.83,"high":79.6,"low":78.6,"close":78.72,"volume":766214,"rsi_14":49.94,"sma_20":78.11,"sma_60":76.82,"sma_120":72.91},{"date":"2026-05-11","open":78.61,"high":79.78,"low":78.45,"close":79.06,"volume":723461,"rsi_14":59.43,"sma_20":78.16,"sma_60":76.89,"sma_120":73.03},{"date":"2026-05-12","open":78.63,"high":79.04,"low":78.29,"close":78.84,"volume":721871,"rsi_14":57.08,"sma_20":78.22,"sma_60":76.88,"sma_120":73.14},{"date":"2026-05-13","open":78.86,"high":79.82,"low":78.66,"close":79.11,"volume":1292899,"rsi_14":61.81,"sma_20":78.26,"sma_60":76.88,"sma_120":73.25},{"date":"2026-05-14","open":78.99,"high":79.9,"low":77.52,"close":77.86,"volume":1764166,"rsi_14":52.31,"sma_20":78.26,"sma_60":76.86,"sma_120":73.35},{"date":"2026-05-15","open":76.61,"high":76.86,"low":75.68,"close":76.1,"volume":1615485,"rsi_14":50.29,"sma_20":78.15,"sma_60":76.8,"sma_120":73.44},{"date":"2026-05-18","open":76.51,"high":76.87,"low":75.91,"close":76.78,"volume":932252,"rsi_14":56.71,"sma_20":78.05,"sma_60":76.75,"sma_120":73.53},{"date":"2026-05-19","open":75.88,"high":76.77,"low":75.43,"close":76.4,"volume":796577,"rsi_14":59.34,"sma_20":78.03,"sma_60":76.69,"sma_120":73.63},{"date":"2026-05-20","open":76.68,"high":77.56,"low":76.15,"close":77.32,"volume":1606238,"rsi_14":58.73,"sma_20":78.03,"sma_60":76.66,"sma_120":73.73},{"date":"2026-05-21","open":76.42,"high":77.22,"low":76.15,"close":76.68,"volume":1329032,"rsi_14":54.83,"sma_20":78.04,"sma_60":76.61,"sma_120":73.82},{"date":"2026-05-22","open":76.43,"high":76.87,"low":76.02,"close":76.64,"volume":807654,"rsi_14":59.8,"sma_20":78.01,"sma_60":76.56,"sma_120":73.91},{"date":"2026-05-26","open":76.33,"high":77.88,"low":76.3,"close":77.72,"volume":1921985,"rsi_14":56.49,"sma_20":78.09,"sma_60":76.53,"sma_120":75.34},{"date":"2026-05-27","open":77.7,"high":78.79,"low":77.48,"close":78.41,"volume":1004831,"rsi_14":50.14,"sma_20":78.26,"sma_60":76.53,"sma_120":74.1},{"date":"2026-05-28","open":78.29,"high":78.49,"low":77.14,"close":77.67,"volume":1272975,"rsi_14":46.15,"sma_20":78.43,"sma_60":76.59,"sma_120":74.18},{"date":"2026-05-29","open":77.42,"high":77.51,"low":76.14,"close":77.3,"volume":1906448,"rsi_14":42.45,"sma_20":78.53,"sma_60":76.6,"sma_120":74.27},{"date":"2026-06-01","open":77.04,"high":77.25,"low":76.06,"close":76.75,"volume":1340299,"rsi_14":37.83,"sma_20":78.59,"sma_60":76.64,"sma_120":74.35},{"date":"2026-06-02","open":77.08,"high":78.47,"low":76.97,"close":77.94,"volume":1465160,"rsi_14":45.68,"sma_20":78.76,"sma_60":76.73,"sma_120":74.45},{"date":"2026-06-03","open":77.27,"high":77.93,"low":76.88,"close":76.95,"volume":973855,"rsi_14":40.37,"sma_20":78.79,"sma_60":76.8,"sma_120":74.55},{"date":"2026-06-04","open":77.1,"high":77.16,"low":76.07,"close":76.25,"volume":824964,"rsi_14":42.61,"sma_20":78.68,"sma_60":76.84,"sma_120":74.64},{"date":"2026-06-05","open":75.57,"high":75.57,"low":73.85,"close":74.02,"volume":1905539,"rsi_14":40.79,"sma_20":78.46,"sma_60":76.85,"sma_120":74.71},{"date":"2026-06-08","open":74.51,"high":75.12,"low":73.78,"close":73.82,"volume":1336481,"rsi_14":36.21,"sma_20":78.21,"sma_60":76.9,"sma_120":74.79},{"date":"2026-06-09","open":74.54,"high":75.02,"low":72.68,"close":73.68,"volume":1530989,"rsi_14":37.03,"sma_20":77.94,"sma_60":76.95,"sma_120":74.86},{"date":"2026-06-10","open":73.59,"high":74.41,"low":73.17,"close":73.34,"volume":994115,"rsi_14":29.83,"sma_20":77.66,"sma_60":76.97,"sma_120":74.92},{"date":"2026-06-11","open":73.26,"high":76.37,"low":73.26,"close":76.22,"volume":2414439,"rsi_14":48.18,"sma_20":77.51,"sma_60":77.04,"sma_120":75.0},{"date":"2026-06-12","open":76.68,"high":77.97,"low":76.68,"close":77.34,"volume":1386733,"rsi_14":52.61,"sma_20":77.48,"sma_60":77.14,"sma_120":75.09},{"date":"2026-06-15","open":78.67,"high":78.99,"low":77.65,"close":77.76,"volume":1037744,"rsi_14":45.78,"sma_20":77.51,"sma_60":77.23,"sma_120":76.3},{"date":"2026-06-16","open":77.84,"high":78.62,"low":77.66,"close":77.98,"volume":1057722,"rsi_14":43.62,"sma_20":77.51,"sma_60":77.37,"sma_120":75.25},{"date":"2026-06-17","open":78.21,"high":78.86,"low":77.02,"close":77.31,"volume":1334822,"rsi_14":43.85,"sma_20":77.5,"sma_60":77.47,"sma_120":75.32},{"date":"2026-06-18","open":78.24,"high":78.34,"low":77.19,"close":77.33,"volume":1073214,"rsi_14":45.46,"sma_20":77.45,"sma_60":77.55,"sma_120":75.4},{"date":"2026-06-22","open":76.97,"high":77.0,"low":75.82,"close":75.96,"volume":1380635,"rsi_14":42.68,"sma_20":77.36,"sma_60":77.56,"sma_120":75.45},{"date":"2026-06-23","open":74.65,"high":75.43,"low":74.06,"close":74.73,"volume":1033250,"rsi_14":33.23,"sma_20":77.21,"sma_60":77.59,"sma_120":75.51},{"date":"2026-06-24","open":74.49,"high":74.62,"low":73.48,"close":73.79,"volume":1041612,"rsi_14":33.36,"sma_20":76.95,"sma_60":77.62,"sma_120":75.55},{"date":"2026-06-25","open":74.37,"high":75.59,"low":73.95,"close":75.53,"volume":1158489,"rsi_14":43.43,"sma_20":76.75,"sma_60":77.66,"sma_120":75.6},{"date":"2026-06-26","open":75.41,"high":75.96,"low":74.89,"close":75.37,"volume":937865,"rsi_14":51.14,"sma_20":76.58,"sma_60":77.66,"sma_120":75.65},{"date":"2026-06-29","open":76.09,"high":76.61,"low":74.89,"close":76.12,"volume":4017086,"rsi_14":54.94,"sma_20":76.46,"sma_60":77.66,"sma_120":75.69},{"date":"2026-06-30","open":76.16,"high":76.42,"low":75.12,"close":75.27,"volume":879371,"rsi_14":52.05,"sma_20":76.33,"sma_60":77.65,"sma_120":75.73},{"date":"2026-07-01","open":74.92,"high":75.62,"low":74.74,"close":75.27,"volume":1153949,"rsi_14":53.34,"sma_20":76.14,"sma_60":77.63,"sma_120":75.77},{"date":"2026-07-02","open":75.28,"high":76.74,"low":75.28,"close":75.5,"volume":807165,"rsi_14":41.55,"sma_20":76.02,"sma_60":77.63,"sma_120":75.83},{"date":"2026-07-06","open":75.45,"high":76.83,"low":75.45,"close":76.43,"volume":1157649,"rsi_14":40.04,"sma_20":75.97,"sma_60":77.58,"sma_120":75.91},{"date":"2026-07-07","open":76.04,"high":76.54,"low":74.75,"close":75.04,"volume":1112645,"rsi_14":37.08,"sma_20":75.96,"sma_60":77.51,"sma_120":75.96},{"date":"2026-07-08","open":74.22,"high":74.95,"low":73.52,"close":74.71,"volume":761296,"rsi_14":34.62,"sma_20":75.95,"sma_60":77.43,"sma_120":76.01},{"date":"2026-07-09","open":74.4,"high":75.25,"low":74.1,"close":74.24,"volume":930877,"rsi_14":35.22,"sma_20":75.93,"sma_60":77.34,"sma_120":76.05},{"date":"2026-07-10","open":74.66,"high":75.2,"low":74.3,"close":74.86,"volume":904745,"rsi_14":38.67,"sma_20":75.95,"sma_60":77.28,"sma_120":76.08},{"date":"2026-07-13","open":74.92,"high":75.14,"low":73.94,"close":74.15,"volume":683322,"rsi_14":41.34,"sma_20":75.79,"sma_60":77.19,"sma_120":76.1},{"date":"2026-07-14","open":74.66,"high":76.16,"low":74.66,"close":75.34,"volume":1631604,"rsi_14":52.82,"sma_20":75.63,"sma_60":77.13,"sma_120":76.14},{"date":"2026-07-15","open":75.5,"high":75.92,"low":75.17,"close":75.39,"volume":909564,"rsi_14":58.45,"sma_20":75.52,"sma_60":77.06,"sma_120":76.18},{"date":"2026-07-16","open":75.1,"high":75.49,"low":74.53,"close":75.22,"volume":1057855,"rsi_14":48.03,"sma_20":75.38,"sma_60":76.98,"sma_120":76.23},{"date":"2026-07-17","open":74.11,"high":75.36,"low":73.77,"close":75.11,"volume":942202,"rsi_14":48.33,"sma_20":75.27,"sma_60":76.93,"sma_120":76.28},{"date":"2026-07-20","open":75.52,"high":75.9,"low":75.0,"close":75.09,"volume":589411,"rsi_14":42.54,"sma_20":75.15,"sma_60":76.88,"sma_120":76.32},{"date":"2026-07-21","open":75.0,"high":75.98,"low":75.0,"close":75.84,"volume":921947,"rsi_14":54.06,"sma_20":75.15,"sma_60":76.85,"sma_120":76.36},{"date":"2026-07-22","open":75.77,"high":77.04,"low":75.77,"close":76.71,"volume":901369,"rsi_14":59.08,"sma_20":75.25,"sma_60":76.82,"sma_120":76.42},{"date":"2026-07-23","open":75.81,"high":76.32,"low":74.92,"close":75.0,"volume":1168889,"rsi_14":47.12,"sma_20":75.31,"sma_60":76.78,"sma_120":76.46},{"date":"2026-07-24","open":75.14,"high":75.88,"low":74.5,"close":75.45,"volume":1125474,"rsi_14":44.2,"sma_20":75.3,"sma_60":76.77,"sma_120":76.5},{"date":"2026-07-27","open":76.14,"high":76.92,"low":75.49,"close":76.54,"volume":782103,"rsi_14":58.81,"sma_20":75.36,"sma_60":76.79,"sma_120":76.55},{"date":"2026-07-28","open":76.51,"high":78.16,"low":75.93,"close":76.78,"volume":1423359,"rsi_14":62.23,"sma_20":75.4,"sma_60":76.8,"sma_120":76.59},{"date":"2026-07-29","open":76.62,"high":76.62,"low":75.11,"close":75.57,"volume":1212526,"rsi_14":57.11,"sma_20":75.41,"sma_60":76.78,"sma_120":76.62},{"date":"2026-07-30","open":75.74,"high":77.35,"low":75.74,"close":77.11,"volume":877793,"rsi_14":61.13,"sma_20":75.5,"sma_60":76.8,"sma_120":76.65},{"date":"2026-07-31","open":77.25,"high":77.65,"low":76.36,"close":76.81,"volume":996576,"rsi_14":63.71,"sma_20":75.57,"sma_60":76.79,"sma_120":76.68},{"date":"2026-08-03","open":77.18,"high":77.18,"low":76.15,"close":76.55,"volume":1333067,"rsi_14":56.9,"sma_20":75.58,"sma_60":76.74,"sma_120":76.82},{"date":"2026-08-04","open":77.38,"high":78.01,"low":76.8,"close":77.06,"volume":1428120,"rsi_14":59.07,"sma_20":75.68,"sma_60":76.7,"sma_120":76.79},{"date":"2026-08-05","open":78.11,"high":78.11,"low":76.46,"close":76.69,"volume":4419878,"rsi_14":57.73,"sma_20":75.78,"sma_60":76.65,"sma_120":76.75},{"date":"2026-08-06","open":77.23,"high":77.77,"low":76.48,"close":76.63,"volume":1340312},{"date":"2026-08-07","open":77.48,"high":77.82,"low":77.34,"close":77.52,"volume":830156,"rsi_14":61.85,"sma_20":76.03,"sma_60":76.55,"sma_120":76.7},{"date":"2026-08-10","open":77.45,"high":77.54,"low":76.6,"close":76.93,"volume":964983,"rsi_14":55.4,"sma_20":76.17,"sma_60":76.49,"sma_120":76.67},{"date":"2026-08-11","open":77.41,"high":77.41,"low":76.1,"close":76.24,"volume":1062491,"rsi_14":47.63,"sma_20":76.21,"sma_60":76.44,"sma_120":76.63},{"date":"2026-08-12","open":76.72,"high":77.11,"low":75.99,"close":76.46,"volume":1254419,"rsi_14":58.67,"sma_20":76.27,"sma_60":76.43,"sma_120":76.6},{"date":"2026-08-13","open":77.0,"high":77.0,"low":75.43,"close":75.45,"volume":1403786},{"date":"2026-08-14","open":75.61,"high":75.99,"low":74.92,"close":75.01,"volume":841803,"rsi_14":40.82,"sma_20":76.27,"sma_60":76.35,"sma_120":76.52},{"date":"2026-08-17","open":74.96,"high":75.12,"low":74.66,"close":74.91,"volume":851248,"rsi_14":38.87,"sma_20":76.27,"sma_60":76.29,"sma_120":76.47},{"date":"2026-08-18","open":74.72,"high":75.28,"low":74.32,"close":74.46,"volume":2476075,"rsi_14":42.53,"sma_20":76.19,"sma_60":76.23,"sma_120":76.42},{"date":"2026-08-19","open":75.14,"high":75.77,"low":74.8,"close":75.14,"volume":929578,"rsi_14":35.01,"sma_20":76.12,"sma_60":76.19,"sma_120":76.38},{"date":"2026-08-20","open":74.76,"high":75.85,"low":74.45,"close":75.5,"volume":1019115,"rsi_14":40.12,"sma_20":76.14,"sma_60":76.13,"sma_120":76.33},{"date":"2026-08-21","open":76.0,"high":77.85,"low":76.0,"close":77.38,"volume":1529573,"rsi_14":55.14,"sma_20":76.24,"sma_60":76.1,"sma_120":76.31},{"date":"2026-08-24","open":77.27,"high":77.73,"low":76.88,"close":77.15,"volume":1252784,"rsi_14":50.63,"sma_20":76.27,"sma_60":76.07,"sma_120":76.33},{"date":"2026-08-25","open":77.56,"high":77.9,"low":76.23,"close":77.85,"volume":1397631},{"date":"2026-08-26","open":77.64,"high":78.36,"low":77.46,"close":77.55,"volume":1024572,"rsi_14":55.45,"sma_20":76.42,"sma_60":76.06,"sma_120":76.35},{"date":"2026-08-27","open":77.68,"high":77.68,"low":76.78,"close":77.16,"volume":826618,"rsi_14":47.76,"sma_20":76.42,"sma_60":76.02,"sma_120":76.38},{"date":"2026-08-28","open":76.96,"high":77.27,"low":75.95,"close":76.48,"volume":797418,"rsi_14":47.23,"sma_20":76.41,"sma_60":76.0,"sma_120":76.4},{"date":"2026-08-31","open":76.55,"high":76.93,"low":75.92,"close":76.72,"volume":1256345,"rsi_14":53.13,"sma_20":76.41,"sma_60":75.99,"sma_120":76.41},{"date":"2026-09-01","open":76.36,"high":77.37,"low":75.51,"close":75.66,"volume":1090893},{"date":"2026-09-02","open":75.6,"high":76.35,"low":75.48,"close":76.22,"volume":883878,"rsi_14":54.69,"sma_20":76.32,"sma_60":76.02,"sma_120":76.46},{"date":"2026-09-03","open":76.45,"high":77.28,"low":76.41,"close":76.97,"volume":1131550,"rsi_14":61.69,"sma_20":76.34,"sma_60":76.05,"sma_120":76.5},{"date":"2026-09-04","open":77.12,"high":77.42,"low":76.51,"close":76.63,"volume":638802,"rsi_14":59.98,"sma_20":76.29,"sma_60":76.09,"sma_120":76.53},{"date":"2026-09-08","open":76.09,"high":76.89,"low":75.96,"close":76.67,"volume":829414,"rsi_14":63.46,"sma_20":76.28,"sma_60":76.08,"sma_120":76.56},{"date":"2026-09-09","open":76.55,"high":77.22,"low":76.4,"close":76.5,"volume":479539,"rsi_14":58.83,"sma_20":76.29,"sma_60":76.05,"sma_120":76.59},{"date":"2026-09-10","open":75.78,"high":75.94,"low":75.15,"close":75.25,"volume":943035},{"date":"2026-09-11","open":76.0,"high":76.0,"low":75.03,"close":75.38,"volume":523924,"rsi_14":35.38,"sma_20":76.23,"sma_60":75.96,"sma_120":76.66},{"date":"2026-09-14","open":74.09,"high":75.05,"low":73.9,"close":74.82,"volume":1147019,"rsi_14":33.94,"sma_20":76.22,"sma_60":75.92,"sma_120":76.69},{"date":"2026-09-15","open":75.01,"high":75.04,"low":73.75,"close":74.03,"volume":892462,"rsi_14":23.69,"sma_20":76.18,"sma_60":75.86,"sma_120":76.71},{"date":"2026-09-16","open":74.31,"high":74.62,"low":72.13,"close":72.89,"volume":1095490},{"date":"2026-09-17","open":73.86,"high":74.5,"low":73.8,"close":74.29,"volume":1056825,"rsi_14":34.61,"sma_20":76.06,"sma_60":75.81,"sma_120":76.7},{"date":"2026-09-18","open":74.07,"high":74.19,"low":73.26,"close":73.34,"volume":1119749,"rsi_14":33.26,"sma_20":75.95,"sma_60":75.8,"sma_120":76.71},{"date":"2026-09-21","open":73.92,"high":73.99,"low":73.1,"close":73.7,"volume":1225437},{"date":"2026-09-22","open":73.58,"high":74.56,"low":73.44,"close":74.46,"volume":657366,"rsi_14":43.6,"sma_20":75.63,"sma_60":75.75,"sma_120":76.71},{"date":"2026-09-23","open":73.42,"high":73.95,"low":72.83,"close":73.42,"volume":2473663,"rsi_14":35.46,"sma_20":75.41,"sma_60":75.71,"sma_120":76.68},{"date":"2026-09-24","open":72.73,"high":73.09,"low":72.19,"close":72.51,"volume":1129854,"rsi_14":27.37,"sma_20":75.16,"sma_60":75.66,"sma_120":76.65},{"date":"2026-09-25","open":72.56,"high":73.48,"low":72.52,"close":73.34,"volume":768094,"rsi_14":34.08,"sma_20":74.96,"sma_60":75.63,"sma_120":76.63},{"date":"2026-09-28","open":73.01,"high":73.34,"low":72.16,"close":72.37,"volume":1363034,"rsi_14":30.95,"sma_20":74.76,"sma_60":75.58,"sma_120":76.6},{"date":"2026-09-29","open":72.42,"high":72.89,"low":71.4,"close":72.05,"volume":1289776,"rsi_14":30.47,"sma_20":74.52,"sma_60":75.5,"sma_120":76.54},{"date":"2026-09-30","open":72.51,"high":72.51,"low":70.97,"close":71.09,"volume":1331238,"rsi_14":31.29,"sma_20":74.3,"sma_60":75.44,"sma_120":76.47},{"date":"2026-10-01","open":70.49,"high":70.81,"low":68.89,"close":69.77,"volume":1499187},{"date":"2026-10-02","open":70.74,"high":71.25,"low":69.53,"close":71.09,"volume":1313721,"rsi_14":35.73,"sma_20":73.68,"sma_60":75.3,"sma_120":76.32},{"date":"2026-10-05","open":71.45,"high":72.19,"low":70.86,"close":71.87,"volume":1388133,"rsi_14":41.69,"sma_20":73.44,"sma_60":75.25,"sma_120":76.27},{"date":"2026-10-06","open":72.37,"high":72.86,"low":72.06,"close":72.69,"volume":874231,"rsi_14":49.22,"sma_20":73.24,"sma_60":75.23,"sma_120":76.21},{"date":"2026-10-07","open":71.97,"high":72.17,"low":71.54,"close":71.97,"volume":1364874},{"date":"2026-10-08","open":71.78,"high":72.51,"low":71.36,"close":71.53,"volume":1200691,"rsi_14":42.09,"sma_20":72.83,"sma_60":75.11,"sma_120":76.08},{"date":"2026-10-09","open":71.77,"high":72.03,"low":71.21,"close":71.95,"volume":1243234,"rsi_14":42.46,"sma_20":72.66,"sma_60":75.06,"sma_120":76.02},{"date":"2026-10-12","open":72.3,"high":73.53,"low":72.28,"close":73.24,"volume":994880,"rsi_14":44.98,"sma_20":72.58,"sma_60":75.02,"sma_120":75.98},{"date":"2026-10-13","open":72.86,"high":73.49,"low":72.81,"close":73.24,"volume":902530,"rsi_14":49.21,"sma_20":72.54,"sma_60":74.99,"sma_120":75.94},{"date":"2026-10-14","open":72.25,"high":73.05,"low":71.92,"close":72.7,"volume":973632,"rsi_14":50.79,"sma_20":72.53,"sma_60":74.94,"sma_120":75.9},{"date":"2026-10-15","open":72.31,"high":74.19,"low":72.24,"close":73.88,"volume":1435810,"rsi_14":52.44,"sma_20":72.51,"sma_60":74.89,"sma_120":75.86},{"date":"2026-10-16","open":74.25,"high":75.0,"low":74.06,"close":74.94,"volume":1013975,"rsi_14":61.47,"sma_20":72.59,"sma_60":74.89,"sma_120":75.84},{"date":"2026-10-19","open":75.2,"high":75.72,"low":74.84,"close":75.36,"volume":1211661,"rsi_14":64.65,"sma_20":72.67,"sma_60":74.89,"sma_120":75.83},{"date":"2026-10-20","open":75.05,"high":76.37,"low":75.05,"close":75.5,"volume":1330710,"rsi_14":70.99,"sma_20":72.72,"sma_60":74.87,"sma_120":75.83},{"date":"2026-10-21","open":75.2,"high":75.65,"low":74.86,"close":75.55,"volume":1160775,"rsi_14":81.44,"sma_20":72.83,"sma_60":74.85,"sma_120":75.82},{"date":"2026-10-22","open":75.08,"high":75.23,"low":74.06,"close":74.98,"volume":1067029,"rsi_14":73.07,"sma_20":72.96,"sma_60":74.84,"sma_120":75.81},{"date":"2026-10-23","open":74.98,"high":75.27,"low":74.98,"close":75.27,"volume":0,"rsi_14":73.07,"sma_20":72.96,"sma_60":74.84,"sma_120":75.81}],"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 Mexico ETF","phase":"above-fold","symbol_resolved":true}