{"status":"ok","report":{"price_analysis":{"current":42.58,"change_1d":1.7,"change_7d":0.0,"change_30d":9.5,"high_30d":43.9,"low_30d":35.97,"position_in_range":83.0,"support":36.76,"resistance":43.11},"summary":"iShares MSCI Brazil ETF(EWZ)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $10.17B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.5로 강세 구간입니다. MACD(1.25)가 시그널선(1.36)을 하회합니다(데드크로스). 현재가가 SMA20(41)과 SMA60(38) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 36~46 (현재 위치 59%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":66.51563207974627,"macd":1.2540719106486051,"macd_signal":1.3599274419590257,"sma_20":40.909749999999995,"sma_60":37.83408333333333,"bb_upper":46.15473472352399,"bb_lower":35.664765276476004,"atr_14":1.215249999999999},"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":56,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.5,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":9.5,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.0192,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.02,"summary":"배당수익률 4.02%","metrics":[{"name":"배당수익률","value":4.02,"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":"2026-10-23T21:59:52.113612+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"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":0.59,"aum":10174738400.0,"aum_display":"$10.17B","dividend_yield":4.59,"tracking_error":null,"holdings":[{"ticker":"VALE3.SA","name":"Vale SA","weight":11.3},{"ticker":"NU","name":"Nu Holdings Ltd Ordinary Shares Class A","weight":8.74},{"ticker":"ITUB4","name":"Itau Unibanco Holding SA Participating Preferred","weight":8.14},{"ticker":"PETR4","name":"Petroleo Brasileiro SA Petrobras Participating Preferred","weight":6.86},{"ticker":"PETR3.SA","name":"Petroleo Brasileiro SA Petrobras","weight":6.5},{"ticker":"BBDC4","name":"Bank Bradesco SA Participating Preferred","weight":3.67},{"ticker":"B3SA3.SA","name":"B3 SA - Brasil Bolsa Balcao","weight":3.58},{"ticker":"ABEV3.SA","name":"Ambev SA","weight":3.2},{"ticker":"WEGE3.SA","name":"Weg SA","weight":3.05},{"ticker":"SBSP3.SA","name":"Companhia De Saneamento Basico Do Estado De Sao Paulo","weight":2.85}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":42.58,"change_pct":1.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":38.08},{"date":"2016-10-25","close":38.19},{"date":"2016-10-26","close":37.84},{"date":"2016-10-27","close":37.77},{"date":"2016-10-28","close":37.39},{"date":"2016-10-31","close":37.76},{"date":"2016-11-01","close":36.47},{"date":"2016-11-02","close":35.83},{"date":"2016-11-03","close":35.51},{"date":"2016-11-04","close":35.36},{"date":"2016-11-07","close":37.27},{"date":"2016-11-08","close":37.54},{"date":"2016-11-09","close":36.31},{"date":"2016-11-10","close":33.45},{"date":"2016-11-11","close":32.5},{"date":"2016-11-14","close":32.38},{"date":"2016-11-15","close":33.47},{"date":"2016-11-16","close":33.07},{"date":"2016-11-17","close":32.38},{"date":"2016-11-18","close":32.59},{"date":"2016-11-21","close":33.75},{"date":"2016-11-22","close":34.17},{"date":"2016-11-23","close":33.81},{"date":"2016-11-25","close":33.06},{"date":"2016-11-28","close":33.91},{"date":"2016-11-29","close":33.2},{"date":"2016-11-30","close":33.49},{"date":"2016-12-01","close":31.48},{"date":"2016-12-02","close":31.68},{"date":"2016-12-05","close":32.12},{"date":"2016-12-06","close":32.68},{"date":"2016-12-07","close":33.28},{"date":"2016-12-08","close":33.01},{"date":"2016-12-09","close":32.82},{"date":"2016-12-12","close":32.43},{"date":"2016-12-13","close":32.72},{"date":"2016-12-14","close":31.5},{"date":"2016-12-15","close":31.87},{"date":"2016-12-16","close":31.53},{"date":"2016-12-19","close":31.11},{"date":"2016-12-20","close":31.53},{"date":"2016-12-21","close":31.3},{"date":"2016-12-22","close":31.44},{"date":"2016-12-23","close":32.27},{"date":"2016-12-27","close":32.53},{"date":"2016-12-28","close":33.04},{"date":"2016-12-29","close":33.66},{"date":"2016-12-30","close":33.34},{"date":"2017-01-03","close":34.46},{"date":"2017-01-04","close":34.81},{"date":"2017-01-05","close":35.22},{"date":"2017-01-06","close":34.86},{"date":"2017-01-09","close":34.85},{"date":"2017-01-10","close":35.25},{"date":"2017-01-11","close":36.03},{"date":"2017-01-12","close":36.42},{"date":"2017-01-13","close":35.94},{"date":"2017-01-17","close":36.19},{"date":"2017-01-18","close":35.66},{"date":"2017-01-19","close":36.13},{"date":"2017-01-20","close":36.68},{"date":"2017-01-23","close":37.67},{"date":"2017-01-24","close":37.39},{"date":"2017-01-25","close":37.96},{"date":"2017-01-26","close":37.58},{"date":"2017-01-27","close":37.77},{"date":"2017-01-30","close":37.06},{"date":"2017-01-31","close":36.87},{"date":"2017-02-01","close":37.16},{"date":"2017-02-02","close":37.31},{"date":"2017-02-03","close":37.6},{"date":"2017-02-06","close":37.03},{"date":"2017-02-07","close":37.03},{"date":"2017-02-08","close":37.58},{"date":"2017-02-09","close":37.44},{"date":"2017-02-10","close":38.27},{"date":"2017-02-13","close":38.5},{"date":"2017-02-14","close":38.98},{"date":"2017-02-15","close":40.04},{"date":"2017-02-16","close":39.38},{"date":"2017-02-17","close":39.24},{"date":"2017-02-21","close":40.05},{"date":"2017-02-22","close":40.15},{"date":"2017-02-23","close":39.55},{"date":"2017-02-24","close":38.36},{"date":"2017-02-27","close":38.53},{"date":"2017-02-28","close":37.73},{"date":"2017-03-01","close":38.98},{"date":"2017-03-02","close":37.42},{"date":"2017-03-03","close":38.58},{"date":"2017-03-06","close":38.08},{"date":"2017-03-07","close":37.94},{"date":"2017-03-08","close":36.81},{"date":"2017-03-09","close":36.32},{"date":"2017-03-10","close":37.12},{"date":"2017-03-13","close":37.35},{"date":"2017-03-14","close":36.65},{"date":"2017-03-15","close":38.15},{"date":"2017-03-16","close":37.85},{"date":"2017-03-17","close":37.23},{"date":"2017-03-20","close":38.02},{"date":"2017-03-21","close":36.71},{"date":"2017-03-22","close":36.98},{"date":"2017-03-23","close":36.57},{"date":"2017-03-24","close":37.12},{"date":"2017-03-27","close":37.01},{"date":"2017-03-28","close":37.16},{"date":"2017-03-29","close":37.96},{"date":"2017-03-30","close":37.42},{"date":"2017-03-31","close":37.46},{"date":"2017-04-03","close":37.9},{"date":"2017-04-04","close":38.24},{"date":"2017-04-05","close":37.41},{"date":"2017-04-06","close":36.78},{"date":"2017-04-07","close":37.0},{"date":"2017-04-10","close":37.1},{"date":"2017-04-11","close":37.0},{"date":"2017-04-12","close":36.92},{"date":"2017-04-13","close":36.09},{"date":"2017-04-17","close":37.55},{"date":"2017-04-18","close":37.28},{"date":"2017-04-19","close":36.46},{"date":"2017-04-20","close":36.33},{"date":"2017-04-21","close":36.16},{"date":"2017-04-24","close":37.22},{"date":"2017-04-25","close":37.21},{"date":"2017-04-26","close":36.86},{"date":"2017-04-27","close":36.7},{"date":"2017-04-28","close":37.17},{"date":"2017-05-01","close":37.47},{"date":"2017-05-02","close":38.31},{"date":"2017-05-03","close":37.88},{"date":"2017-05-04","close":36.9},{"date":"2017-05-05","close":37.59},{"date":"2017-05-08","close":37.11},{"date":"2017-05-09","close":37.8},{"date":"2017-05-10","close":38.58},{"date":"2017-05-11","close":38.96},{"date":"2017-05-12","close":39.74},{"date":"2017-05-15","close":40.15},{"date":"2017-05-16","close":40.44},{"date":"2017-05-17","close":39.14},{"date":"2017-05-18","close":32.75},{"date":"2017-05-19","close":34.96},{"date":"2017-05-22","close":33.99},{"date":"2017-05-23","close":34.8},{"date":"2017-05-24","close":35.18},{"date":"2017-05-25","close":34.95},{"date":"2017-05-26","close":35.5},{"date":"2017-05-30","close":35.54},{"date":"2017-05-31","close":35.17},{"date":"2017-06-01","close":34.89},{"date":"2017-06-02","close":34.93},{"date":"2017-06-05","close":34.55},{"date":"2017-06-06","close":34.96},{"date":"2017-06-07","close":35.04},{"date":"2017-06-08","close":34.89},{"date":"2017-06-09","close":34.24},{"date":"2017-06-12","close":33.85},{"date":"2017-06-13","close":33.96},{"date":"2017-06-14","close":34.32},{"date":"2017-06-15","close":33.96},{"date":"2017-06-16","close":34.14},{"date":"2017-06-19","close":34.31},{"date":"2017-06-20","close":32.82},{"date":"2017-06-21","close":32.9},{"date":"2017-06-22","close":33.1},{"date":"2017-06-23","close":33.04},{"date":"2017-06-26","close":34.0},{"date":"2017-06-27","close":33.42},{"date":"2017-06-28","close":33.96},{"date":"2017-06-29","close":33.82},{"date":"2017-06-30","close":34.14},{"date":"2017-07-03","close":34.4},{"date":"2017-07-05","close":34.45},{"date":"2017-07-06","close":33.88},{"date":"2017-07-07","close":34.07},{"date":"2017-07-10","close":34.66},{"date":"2017-07-11","close":35.24},{"date":"2017-07-12","close":36.29},{"date":"2017-07-13","close":36.55},{"date":"2017-07-14","close":36.82},{"date":"2017-07-17","close":36.78},{"date":"2017-07-18","close":37.12},{"date":"2017-07-19","close":37.13},{"date":"2017-07-20","close":37.35},{"date":"2017-07-21","close":37.06},{"date":"2017-07-24","close":37.2},{"date":"2017-07-25","close":37.13},{"date":"2017-07-26","close":37.17},{"date":"2017-07-27","close":37.12},{"date":"2017-07-28","close":37.39},{"date":"2017-07-31","close":37.8},{"date":"2017-08-01","close":38.12},{"date":"2017-08-02","close":38.54},{"date":"2017-08-03","close":38.43},{"date":"2017-08-04","close":38.3},{"date":"2017-08-07","close":38.81},{"date":"2017-08-08","close":38.74},{"date":"2017-08-09","close":38.34},{"date":"2017-08-10","close":37.61},{"date":"2017-08-11","close":38.0},{"date":"2017-08-14","close":38.05},{"date":"2017-08-15","close":38.44},{"date":"2017-08-16","close":38.93},{"date":"2017-08-17","close":38.22},{"date":"2017-08-18","close":39.03},{"date":"2017-08-21","close":38.75},{"date":"2017-08-22","close":39.33},{"date":"2017-08-23","close":40.09},{"date":"2017-08-24","close":40.3},{"date":"2017-08-25","close":40.14},{"date":"2017-08-28","close":40.08},{"date":"2017-08-29","close":40.14},{"date":"2017-08-30","close":39.99},{"date":"2017-08-31","close":40.0},{"date":"2017-09-01","close":40.61},{"date":"2017-09-05","close":40.98},{"date":"2017-09-06","close":41.89},{"date":"2017-09-07","close":42.21},{"date":"2017-09-08","close":41.92},{"date":"2017-09-11","close":42.55},{"date":"2017-09-12","close":42.37},{"date":"2017-09-13","close":42.4},{"date":"2017-09-14","close":42.66},{"date":"2017-09-15","close":43.35},{"date":"2017-09-18","close":43.13},{"date":"2017-09-19","close":43.06},{"date":"2017-09-20","close":43.19},{"date":"2017-09-21","close":42.62},{"date":"2017-09-22","close":42.73},{"date":"2017-09-25","close":41.79},{"date":"2017-09-26","close":41.68},{"date":"2017-09-27","close":40.92},{"date":"2017-09-28","close":40.97},{"date":"2017-09-29","close":41.69},{"date":"2017-10-02","close":41.72},{"date":"2017-10-03","close":43.18},{"date":"2017-10-04","close":43.32},{"date":"2017-10-05","close":43.12},{"date":"2017-10-06","close":42.62},{"date":"2017-10-09","close":42.0},{"date":"2017-10-10","close":42.82},{"date":"2017-10-11","close":42.94},{"date":"2017-10-12","close":42.76},{"date":"2017-10-13","close":43.34},{"date":"2017-10-16","close":42.94},{"date":"2017-10-17","close":42.64},{"date":"2017-10-18","close":42.7},{"date":"2017-10-19","close":42.5},{"date":"2017-10-20","close":42.26},{"date":"2017-10-23","close":41.23},{"date":"2017-10-24","close":41.5},{"date":"2017-10-25","close":41.88},{"date":"2017-10-26","close":40.63},{"date":"2017-10-27","close":41.55},{"date":"2017-10-30","close":40.16},{"date":"2017-10-31","close":40.17},{"date":"2017-11-01","close":39.9},{"date":"2017-11-02","close":39.9},{"date":"2017-11-03","close":39.31},{"date":"2017-11-06","close":40.36},{"date":"2017-11-07","close":39.16},{"date":"2017-11-08","close":40.3},{"date":"2017-11-09","close":39.61},{"date":"2017-11-10","close":38.83},{"date":"2017-11-13","close":38.95},{"date":"2017-11-14","close":37.74},{"date":"2017-11-15","close":38.02},{"date":"2017-11-16","close":39.26},{"date":"2017-11-17","close":39.83},{"date":"2017-11-20","close":40.19},{"date":"2017-11-21","close":40.43},{"date":"2017-11-22","close":40.86},{"date":"2017-11-24","close":40.73},{"date":"2017-11-27","close":40.59},{"date":"2017-11-28","close":41.0},{"date":"2017-11-29","close":39.66},{"date":"2017-11-30","close":38.7},{"date":"2017-12-01","close":39.03},{"date":"2017-12-04","close":39.64},{"date":"2017-12-05","close":39.55},{"date":"2017-12-06","close":40.03},{"date":"2017-12-07","close":39.05},{"date":"2017-12-08","close":39.01},{"date":"2017-12-11","close":39.09},{"date":"2017-12-12","close":40.09},{"date":"2017-12-13","close":38.73},{"date":"2017-12-14","close":38.31},{"date":"2017-12-15","close":38.76},{"date":"2017-12-18","close":39.22},{"date":"2017-12-19","close":38.77},{"date":"2017-12-20","close":38.82},{"date":"2017-12-21","close":39.53},{"date":"2017-12-22","close":39.51},{"date":"2017-12-26","close":39.99},{"date":"2017-12-27","close":40.11},{"date":"2017-12-28","close":40.31},{"date":"2017-12-29","close":40.45},{"date":"2018-01-02","close":25.7024},{"date":"2018-01-03","close":26.0169},{"date":"2018-01-04","close":26.1896},{"date":"2018-01-05","close":26.4178},{"date":"2018-01-08","close":26.3129},{"date":"2018-01-09","close":26.1094},{"date":"2018-01-10","close":26.0909},{"date":"2018-01-11","close":26.5781},{"date":"2018-01-12","close":26.6583},{"date":"2018-01-16","close":26.5658},{"date":"2018-01-17","close":27.0468},{"date":"2018-01-18","close":27.1084},{"date":"2018-01-19","close":27.4229},{"date":"2018-01-22","close":27.5216},{"date":"2018-01-23","close":26.9234},{"date":"2018-01-24","close":28.5822},{"date":"2018-01-25","close":28.8906},{"date":"2018-01-26","close":29.1866},{"date":"2018-01-29","close":28.6069},{"date":"2018-01-30","close":28.5576},{"date":"2018-01-31","close":28.7302},{"date":"2018-02-01","close":28.8104},{"date":"2018-02-02","close":27.7867},{"date":"2018-02-05","close":26.8001},{"date":"2018-02-06","close":27.8237},{"date":"2018-02-07","close":26.9666},{"date":"2018-02-08","close":26.0786},{"date":"2018-02-09","close":26.6151},{"date":"2018-02-12","close":26.9974},{"date":"2018-02-13","close":27.1393},{"date":"2018-02-14","close":27.8669},{"date":"2018-02-15","close":28.0642},{"date":"2018-02-16","close":28.0827},{"date":"2018-02-20","close":28.2862},{"date":"2018-02-21","close":28.2739},{"date":"2018-02-22","close":28.5267},{"date":"2018-02-23","close":28.8227},{"date":"2018-02-26","close":29.0632},{"date":"2018-02-27","close":28.5452},{"date":"2018-02-28","close":28.0457},{"date":"2018-03-01","close":28.0396},{"date":"2018-03-02","close":28.1197},{"date":"2018-03-05","close":28.3171},{"date":"2018-03-06","close":28.5144},{"date":"2018-03-07","close":28.1321},{"date":"2018-03-08","close":27.7806},{"date":"2018-03-09","close":28.3602},{"date":"2018-03-12","close":28.5021},{"date":"2018-03-13","close":28.2246},{"date":"2018-03-14","close":28.1814},{"date":"2018-03-15","close":27.5401},{"date":"2018-03-16","close":27.5093},{"date":"2018-03-19","close":27.2564},{"date":"2018-03-20","close":27.0838},{"date":"2018-03-21","close":27.7374},{"date":"2018-03-22","close":27.0776},{"date":"2018-03-23","close":27.0468},{"date":"2018-03-26","close":27.4599},{"date":"2018-03-27","close":26.7323},{"date":"2018-03-28","close":26.8494},{"date":"2018-03-29","close":27.6758},{"date":"2018-04-02","close":27.2379},{"date":"2018-04-03","close":27.0159},{"date":"2018-04-04","close":27.0036},{"date":"2018-04-05","close":27.1824},{"date":"2018-04-06","close":26.7754},{"date":"2018-04-09","close":25.8874},{"date":"2018-04-10","close":26.4054},{"date":"2018-04-11","close":26.7693},{"date":"2018-04-12","close":26.6768},{"date":"2018-04-13","close":26.1649},{"date":"2018-04-16","close":25.8258},{"date":"2018-04-17","close":26.2759},{"date":"2018-04-18","close":27.0344},{"date":"2018-04-19","close":26.8864},{"date":"2018-04-20","close":26.6151},{"date":"2018-04-23","close":26.2698},{"date":"2018-04-24","close":26.1403},{"date":"2018-04-25","close":25.9244},{"date":"2018-04-26","close":26.4363},{"date":"2018-04-27","close":26.5534},{"date":"2018-04-30","close":26.0848},{"date":"2018-05-01","close":25.7579},{"date":"2018-05-02","close":25.3324},{"date":"2018-05-03","close":25.1166},{"date":"2018-05-04","close":25.1289},{"date":"2018-05-07","close":24.7281},{"date":"2018-05-08","close":24.7343},{"date":"2018-05-09","close":24.9624},{"date":"2018-05-10","close":25.8134},{"date":"2018-05-11","close":25.2461},{"date":"2018-05-14","close":25.0673},{"date":"2018-05-15","close":24.7528},{"date":"2018-05-16","close":25.0241},{"date":"2018-05-17","close":24.0991},{"date":"2018-05-18","close":23.6181},{"date":"2018-05-21","close":23.6736},{"date":"2018-05-22","close":24.2779},{"date":"2018-05-23","close":23.8278},{"date":"2018-05-24","close":23.5195},{"date":"2018-05-25","close":22.9706},{"date":"2018-05-29","close":21.7866},{"date":"2018-05-30","close":22.0025},{"date":"2018-05-31","close":21.9655},{"date":"2018-06-01","close":22.0826},{"date":"2018-06-04","close":22.4588},{"date":"2018-06-05","close":21.5646},{"date":"2018-06-06","close":21.2625},{"date":"2018-06-07","close":20.171},{"date":"2018-06-08","close":21.0528},{"date":"2018-06-11","close":20.8431},{"date":"2018-06-12","close":21.0651},{"date":"2018-06-13","close":20.8431},{"date":"2018-06-14","close":20.1525},{"date":"2018-06-15","close":20.3745},{"date":"2018-06-18","close":20.0847},{"date":"2018-06-19","close":20.5116},{"date":"2018-06-20","close":20.3987},{"date":"2018-06-21","close":19.985},{"date":"2018-06-22","close":20.0853},{"date":"2018-06-25","close":20.2608},{"date":"2018-06-26","close":20.1542},{"date":"2018-06-27","close":19.4333},{"date":"2018-06-28","close":19.9912},{"date":"2018-06-29","close":20.0915},{"date":"2018-07-02","close":19.9787},{"date":"2018-07-03","close":20.405},{"date":"2018-07-05","close":20.242},{"date":"2018-07-06","close":20.7999},{"date":"2018-07-09","close":21.0256},{"date":"2018-07-10","close":21.1196},{"date":"2018-07-11","close":20.5241},{"date":"2018-07-12","close":20.9378},{"date":"2018-07-13","close":21.3453},{"date":"2018-07-16","close":21.245},{"date":"2018-07-17","close":21.828},{"date":"2018-07-18","close":21.5584},{"date":"2018-07-19","close":21.6274},{"date":"2018-07-20","close":22.3483},{"date":"2018-07-23","close":22.1477},{"date":"2018-07-24","close":22.7182},{"date":"2018-07-25","close":23.2886},{"date":"2018-07-26","close":22.6367},{"date":"2018-07-27","close":23.0254},{"date":"2018-07-30","close":23.0442},{"date":"2018-07-31","close":22.6304},{"date":"2018-08-01","close":22.5615},{"date":"2018-08-02","close":22.7119},{"date":"2018-08-03","close":23.5394},{"date":"2018-08-06","close":23.2134},{"date":"2018-08-07","close":22.7934},{"date":"2018-08-08","close":22.505},{"date":"2018-08-09","close":22.1916},{"date":"2018-08-10","close":21.2137},{"date":"2018-08-13","close":21.3265},{"date":"2018-08-14","close":21.7528},{"date":"2018-08-15","close":21.1886},{"date":"2018-08-16","close":21.082},{"date":"2018-08-17","close":20.8626},{"date":"2018-08-20","close":20.7372},{"date":"2018-08-21","close":20.0477},{"date":"2018-08-22","close":20.4426},{"date":"2018-08-23","close":19.7656},{"date":"2018-08-24","close":20.0414},{"date":"2018-08-27","close":20.568},{"date":"2018-08-28","close":20.1793},{"date":"2018-08-29","close":20.5617},{"date":"2018-08-30","close":19.8283},{"date":"2018-08-31","close":20.3423},{"date":"2018-09-04","close":19.4082},{"date":"2018-09-05","close":19.5462},{"date":"2018-09-06","close":20.0853},{"date":"2018-09-07","close":20.3799},{"date":"2018-09-10","close":20.148},{"date":"2018-09-11","close":19.4333},{"date":"2018-09-12","close":19.59},{"date":"2018-09-13","close":19.2578},{"date":"2018-09-14","close":19.5712},{"date":"2018-09-17","close":20.1417},{"date":"2018-09-18","close":20.3925},{"date":"2018-09-19","close":20.3925},{"date":"2018-09-20","close":20.6683},{"date":"2018-09-21","close":21.1635},{"date":"2018-09-24","close":20.5554},{"date":"2018-09-25","close":20.7686},{"date":"2018-09-26","close":21.0946},{"date":"2018-09-27","close":21.5334},{"date":"2018-09-28","close":21.1447},{"date":"2018-10-01","close":21.1322},{"date":"2018-10-02","close":22.3232},{"date":"2018-10-03","close":23.1319},{"date":"2018-10-04","close":22.8874},{"date":"2018-10-05","close":22.9815},{"date":"2018-10-08","close":24.5299},{"date":"2018-10-09","close":24.812},{"date":"2018-10-10","close":23.8967},{"date":"2018-10-11","close":23.5143},{"date":"2018-10-12","close":24.2039},{"date":"2018-10-15","close":23.9531},{"date":"2018-10-16","close":24.7305},{"date":"2018-10-17","close":25.0063},{"date":"2018-10-18","close":24.1914},{"date":"2018-10-19","close":24.417},{"date":"2018-10-22","close":24.9373},{"date":"2018-10-23","close":24.7994},{"date":"2018-10-24","close":23.7839},{"date":"2018-10-25","close":24.4484},{"date":"2018-10-26","close":25.1003},{"date":"2018-10-29","close":24.2164},{"date":"2018-10-30","close":25.3197},{"date":"2018-10-31","close":25.1693},{"date":"2018-11-01","close":25.7335},{"date":"2018-11-02","close":26.0845},{"date":"2018-11-05","close":25.8526},{"date":"2018-11-06","close":25.4326},{"date":"2018-11-07","close":25.3072},{"date":"2018-11-08","close":24.58},{"date":"2018-11-09","close":24.7367},{"date":"2018-11-12","close":24.417},{"date":"2018-11-13","close":24.0221},{"date":"2018-11-14","close":24.3982},{"date":"2018-11-15","close":24.9938},{"date":"2018-11-16","close":25.3762},{"date":"2018-11-19","close":25.0188},{"date":"2018-11-20","close":24.1725},{"date":"2018-11-21","close":24.6991},{"date":"2018-11-23","close":24.2603},{"date":"2018-11-26","close":23.4579},{"date":"2018-11-27","close":24.4672},{"date":"2018-11-28","close":24.9562},{"date":"2018-11-29","close":24.9624},{"date":"2018-11-30","close":24.9499},{"date":"2018-12-03","close":25.069},{"date":"2018-12-04","close":24.6239},{"date":"2018-12-06","close":24.7242},{"date":"2018-12-07","close":24.2352},{"date":"2018-12-10","close":23.5895},{"date":"2018-12-11","close":23.8528},{"date":"2018-12-12","close":24.254},{"date":"2018-12-13","close":24.3418},{"date":"2018-12-14","close":24.0284},{"date":"2018-12-17","close":23.7212},{"date":"2018-12-18","close":23.972},{"date":"2018-12-19","close":23.4818},{"date":"2018-12-20","close":23.9083},{"date":"2018-12-21","close":23.641},{"date":"2018-12-24","close":23.3164},{"date":"2018-12-26","close":23.7428},{"date":"2018-12-27","close":24.0293},{"date":"2018-12-28","close":24.2393},{"date":"2018-12-31","close":24.3157},{"date":"2019-01-02","close":25.8689},{"date":"2019-01-03","close":26.0344},{"date":"2019-01-04","close":26.62},{"date":"2019-01-07","close":26.3526},{"date":"2019-01-08","close":26.6709},{"date":"2019-01-09","close":27.3456},{"date":"2019-01-10","close":27.3074},{"date":"2019-01-11","close":27.2311},{"date":"2019-01-14","close":27.3584},{"date":"2019-01-15","close":27.2056},{"date":"2019-01-16","close":27.161},{"date":"2019-01-17","close":27.3838},{"date":"2019-01-18","close":27.4984},{"date":"2019-01-22","close":26.83},{"date":"2019-01-23","close":27.5557},{"date":"2019-01-24","close":27.7848},{"date":"2019-01-25","close":27.8931},{"date":"2019-01-28","close":27.2883},{"date":"2019-01-29","close":27.6512},{"date":"2019-01-30","close":28.3896},{"date":"2019-01-31","close":28.8797},{"date":"2019-02-01","close":28.8988},{"date":"2019-02-04","close":28.937},{"date":"2019-02-05","close":28.7778},{"date":"2019-02-06","close":27.5812},{"date":"2019-02-07","close":27.4029},{"date":"2019-02-08","close":27.4157},{"date":"2019-02-11","close":27.0465},{"date":"2019-02-12","close":27.8167},{"date":"2019-02-13","close":27.4157},{"date":"2019-02-14","close":28.1668},{"date":"2019-02-15","close":28.2941},{"date":"2019-02-19","close":28.1031},{"date":"2019-02-20","close":27.8549},{"date":"2019-02-21","close":27.7212},{"date":"2019-02-22","close":28.1031},{"date":"2019-02-25","close":27.9567},{"date":"2019-02-26","close":28.0713},{"date":"2019-02-27","close":28.1095},{"date":"2019-02-28","close":27.3711},{"date":"2019-03-01","close":26.9573},{"date":"2019-03-04","close":26.9701},{"date":"2019-03-05","close":27.1738},{"date":"2019-03-06","close":26.4163},{"date":"2019-03-07","close":26.2126},{"date":"2019-03-08","close":26.5245},{"date":"2019-03-11","close":27.4157},{"date":"2019-03-12","close":27.5493},{"date":"2019-03-13","close":27.8485},{"date":"2019-03-14","close":27.5048},{"date":"2019-03-15","close":27.8103},{"date":"2019-03-18","close":28.2622},{"date":"2019-03-19","close":28.2304},{"date":"2019-03-20","close":28.014},{"date":"2019-03-21","close":27.3711},{"date":"2019-03-22","close":25.7352},{"date":"2019-03-25","close":26.0598},{"date":"2019-03-26","close":26.4927},{"date":"2019-03-27","close":25.0032},{"date":"2019-03-28","close":25.8943},{"date":"2019-03-29","close":26.0917},{"date":"2019-04-01","close":26.6072},{"date":"2019-04-02","close":26.5882},{"date":"2019-04-03","close":26.2126},{"date":"2019-04-04","close":26.7982},{"date":"2019-04-05","close":26.9191},{"date":"2019-04-08","close":27.1483},{"date":"2019-04-09","close":26.7855},{"date":"2019-04-10","close":26.8937},{"date":"2019-04-11","close":26.3972},{"date":"2019-04-12","close":25.6652},{"date":"2019-04-15","close":25.8561},{"date":"2019-04-16","close":25.9643},{"date":"2019-04-17","close":25.4933},{"date":"2019-04-18","close":25.7543},{"date":"2019-04-22","close":25.7734},{"date":"2019-04-23","close":26.1871},{"date":"2019-04-24","close":25.5188},{"date":"2019-04-25","close":26.1489},{"date":"2019-04-26","close":26.2571},{"date":"2019-04-29","close":26.2444},{"date":"2019-04-30","close":26.3463},{"date":"2019-05-01","close":25.9071},{"date":"2019-05-02","close":25.8752},{"date":"2019-05-03","close":26.219},{"date":"2019-05-06","close":25.7543},{"date":"2019-05-07","close":25.5379},{"date":"2019-05-08","close":26.0407},{"date":"2019-05-09","close":25.6461},{"date":"2019-05-10","close":25.6206},{"date":"2019-05-13","close":24.7231},{"date":"2019-05-14","close":24.8058},{"date":"2019-05-15","close":24.4685},{"date":"2019-05-16","close":23.9656},{"date":"2019-05-17","close":23.5455},{"date":"2019-05-20","close":24.0102},{"date":"2019-05-21","close":24.9904},{"date":"2019-05-22","close":25.0541},{"date":"2019-05-23","close":24.8822},{"date":"2019-05-24","close":24.965},{"date":"2019-05-28","close":25.6397},{"date":"2019-05-29","close":26.0471},{"date":"2019-05-30","close":26.3272},{"date":"2019-05-31","close":26.5118},{"date":"2019-06-03","close":26.7091},{"date":"2019-06-04","close":27.091},{"date":"2019-06-05","close":26.4545},{"date":"2019-06-06","close":26.8746},{"date":"2019-06-07","close":27.1165},{"date":"2019-06-10","close":26.9064},{"date":"2019-06-11","close":27.5939},{"date":"2019-06-12","close":27.2311},{"date":"2019-06-13","close":27.5048},{"date":"2019-06-14","close":26.8873},{"date":"2019-06-17","close":26.888},{"date":"2019-06-18","close":27.5971},{"date":"2019-06-19","close":27.913},{"date":"2019-06-20","close":28.4802},{"date":"2019-06-21","close":28.6027},{"date":"2019-06-24","close":28.6092},{"date":"2019-06-25","close":27.8485},{"date":"2019-06-26","close":28.0741},{"date":"2019-06-27","close":28.1644},{"date":"2019-06-28","close":28.1837},{"date":"2019-07-01","close":28.2868},{"date":"2019-07-02","close":28.029},{"date":"2019-07-03","close":28.2868},{"date":"2019-07-05","close":29.1636},{"date":"2019-07-08","close":29.3763},{"date":"2019-07-09","close":29.6664},{"date":"2019-07-10","close":30.1241},{"date":"2019-07-11","close":30.0209},{"date":"2019-07-12","close":29.8662},{"date":"2019-07-15","close":29.5826},{"date":"2019-07-16","close":29.473},{"date":"2019-07-17","close":29.6341},{"date":"2019-07-18","close":30.0854},{"date":"2019-07-19","close":29.6664},{"date":"2019-07-22","close":29.776},{"date":"2019-07-23","close":29.4601},{"date":"2019-07-24","close":29.6148},{"date":"2019-07-25","close":29.0669},{"date":"2019-07-26","close":29.2925},{"date":"2019-07-29","close":29.3247},{"date":"2019-07-30","close":29.1184},{"date":"2019-07-31","close":28.6865},{"date":"2019-08-01","close":28.448},{"date":"2019-08-02","close":28.3126},{"date":"2019-08-05","close":27.1652},{"date":"2019-08-06","close":27.6744},{"date":"2019-08-07","close":27.842},{"date":"2019-08-08","close":28.5383},{"date":"2019-08-09","close":28.3577},{"date":"2019-08-12","close":27.4552},{"date":"2019-08-13","close":28.0032},{"date":"2019-08-14","close":26.6559},{"date":"2019-08-15","close":26.6623},{"date":"2019-08-16","close":26.8493},{"date":"2019-08-19","close":26.2691},{"date":"2019-08-20","close":26.3594},{"date":"2019-08-21","close":27.0556},{"date":"2019-08-22","close":26.3723},{"date":"2019-08-23","close":25.4698},{"date":"2019-08-26","close":25.0701},{"date":"2019-08-27","close":25.1603},{"date":"2019-08-28","close":25.4375},{"date":"2019-08-29","close":25.9726},{"date":"2019-08-30","close":26.4238},{"date":"2019-09-03","close":25.7405},{"date":"2019-09-04","close":26.5528},{"date":"2019-09-05","close":26.8235},{"date":"2019-09-06","close":27.1587},{"date":"2019-09-09","close":27.1587},{"date":"2019-09-10","close":27.0814},{"date":"2019-09-11","close":27.4682},{"date":"2019-09-12","close":27.7131},{"date":"2019-09-13","close":27.2554},{"date":"2019-09-16","close":27.3005},{"date":"2019-09-17","close":27.6293},{"date":"2019-09-18","close":27.4682},{"date":"2019-09-19","close":27.0233},{"date":"2019-09-20","close":27.2038},{"date":"2019-09-23","close":26.9718},{"date":"2019-09-24","close":26.8622},{"date":"2019-09-25","close":27.0491},{"date":"2019-09-26","close":27.2425},{"date":"2019-09-27","close":27.2232},{"date":"2019-09-30","close":27.1587},{"date":"2019-10-01","close":26.8686},{"date":"2019-10-02","close":26.2885},{"date":"2019-10-03","close":26.5592},{"date":"2019-10-04","close":27.1458},{"date":"2019-10-07","close":26.3465},{"date":"2019-10-08","close":26.1595},{"date":"2019-10-09","close":26.5141},{"date":"2019-10-10","close":26.5399},{"date":"2019-10-11","close":27.2232},{"date":"2019-10-14","close":27.1587},{"date":"2019-10-15","close":26.946},{"date":"2019-10-16","close":27.307},{"date":"2019-10-17","close":27.1007},{"date":"2019-10-18","close":27.3457},{"date":"2019-10-21","close":27.5906},{"date":"2019-10-22","close":28.2675},{"date":"2019-10-23","close":28.6607},{"date":"2019-10-24","close":28.448},{"date":"2019-10-25","close":28.7961},{"date":"2019-10-28","close":29.0926},{"date":"2019-10-29","close":28.7639},{"date":"2019-10-30","close":29.1893},{"date":"2019-10-31","close":28.751},{"date":"2019-11-01","close":29.0669},{"date":"2019-11-04","close":29.0217},{"date":"2019-11-05","close":29.17},{"date":"2019-11-06","close":28.5834},{"date":"2019-11-07","close":28.7059},{"date":"2019-11-08","close":27.7324},{"date":"2019-11-11","close":28.1192},{"date":"2019-11-12","close":27.5842},{"date":"2019-11-13","close":27.3328},{"date":"2019-11-14","close":27.3843},{"date":"2019-11-15","close":27.7324},{"date":"2019-11-18","close":27.2103},{"date":"2019-11-19","close":27.0749},{"date":"2019-11-20","close":27.0491},{"date":"2019-11-21","close":27.5713},{"date":"2019-11-22","close":27.8227},{"date":"2019-11-25","close":27.5326},{"date":"2019-11-26","close":27.1394},{"date":"2019-11-27","close":27.1394},{"date":"2019-11-29","close":27.3779},{"date":"2019-12-02","close":27.7647},{"date":"2019-12-03","close":27.7969},{"date":"2019-12-04","close":28.1128},{"date":"2019-12-05","close":28.3706},{"date":"2019-12-06","close":28.8219},{"date":"2019-12-09","close":28.7445},{"date":"2019-12-10","close":28.6285},{"date":"2019-12-11","close":28.9573},{"date":"2019-12-12","close":29.5246},{"date":"2019-12-13","close":29.4536},{"date":"2019-12-16","close":29.7455},{"date":"2019-12-17","close":29.7259},{"date":"2019-12-18","close":30.1568},{"date":"2019-12-19","close":30.3918},{"date":"2019-12-20","close":30.196},{"date":"2019-12-23","close":30.4898},{"date":"2019-12-24","close":30.4637},{"date":"2019-12-26","close":31.1361},{"date":"2019-12-27","close":30.888},{"date":"2019-12-30","close":30.8795},{"date":"2019-12-31","close":31.0431},{"date":"2020-01-02","close":31.6711},{"date":"2020-01-03","close":31.3964},{"date":"2020-01-06","close":30.9122},{"date":"2020-01-07","close":30.8926},{"date":"2020-01-08","close":30.7552},{"date":"2020-01-09","close":30.5197},{"date":"2020-01-10","close":30.2711},{"date":"2020-01-13","close":30.5328},{"date":"2020-01-14","close":30.6309},{"date":"2020-01-15","close":29.9309},{"date":"2020-01-16","close":30.0159},{"date":"2020-01-17","close":30.5917},{"date":"2020-01-21","close":29.8786},{"date":"2020-01-22","close":30.4281},{"date":"2020-01-23","close":30.7879},{"date":"2020-01-24","close":30.415},{"date":"2020-01-27","close":29.2767},{"date":"2020-01-28","close":29.944},{"date":"2020-01-29","close":29.4141},{"date":"2020-01-30","close":29.3159},{"date":"2020-01-31","close":28.629},{"date":"2020-02-03","close":29.0673},{"date":"2020-02-04","close":29.257},{"date":"2020-02-05","close":29.4337},{"date":"2020-02-06","close":28.8972},{"date":"2020-02-07","close":28.3804},{"date":"2020-02-10","close":28.1252},{"date":"2020-02-11","close":28.7271},{"date":"2020-02-12","close":28.858},{"date":"2020-02-13","close":28.5701},{"date":"2020-02-14","close":28.6944},{"date":"2020-02-18","close":28.3411},{"date":"2020-02-19","close":28.7271},{"date":"2020-02-20","close":28.0271},{"date":"2020-02-21","close":27.7785},{"date":"2020-02-24","close":26.3915},{"date":"2020-02-25","close":26.0186},{"date":"2020-02-26","close":25.6457},{"date":"2020-02-27","close":24.7167},{"date":"2020-02-28","close":25.0962},{"date":"2020-03-02","close":25.77},{"date":"2020-03-03","close":25.1812},{"date":"2020-03-04","close":25.3709},{"date":"2020-03-05","close":23.984},{"date":"2020-03-06","close":22.9634},{"date":"2020-03-09","close":19.4894},{"date":"2020-03-10","close":21.4652},{"date":"2020-03-11","close":19.4175},{"date":"2020-03-12","close":16.1856},{"date":"2020-03-13","close":19.038},{"date":"2020-03-16","close":14.6416},{"date":"2020-03-17","close":16.5519},{"date":"2020-03-18","close":13.9939},{"date":"2020-03-19","close":14.5238},{"date":"2020-03-20","close":14.6089},{"date":"2020-03-23","close":13.621},{"date":"2020-03-24","close":15.2631},{"date":"2020-03-25","close":16.3819},{"date":"2020-03-26","close":17.1277},{"date":"2020-03-27","close":15.5641},{"date":"2020-03-30","close":15.7014},{"date":"2020-03-31","close":15.4136},{"date":"2020-04-01","close":14.7659},{"date":"2020-04-02","close":15.0865},{"date":"2020-04-03","close":14.2556},{"date":"2020-04-06","close":15.3482},{"date":"2020-04-07","close":16.022},{"date":"2020-04-08","close":16.7809},{"date":"2020-04-09","close":16.7809},{"date":"2020-04-13","close":16.6566},{"date":"2020-04-14","close":16.8791},{"date":"2020-04-15","close":16.4669},{"date":"2020-04-16","close":16.1463},{"date":"2020-04-17","close":16.5062},{"date":"2020-04-20","close":16.3033},{"date":"2020-04-21","close":15.7669},{"date":"2020-04-22","close":16.3295},{"date":"2020-04-23","close":15.7014},{"date":"2020-04-24","close":14.4977},{"date":"2020-04-27","close":15.1126},{"date":"2020-04-28","close":16.0678},{"date":"2020-04-29","close":16.9641},{"date":"2020-04-30","close":16.1398},{"date":"2020-05-01","close":15.4267},{"date":"2020-05-04","close":15.6229},{"date":"2020-05-05","close":15.4921},{"date":"2020-05-06","close":15.1584},{"date":"2020-05-07","close":14.6743},{"date":"2020-05-08","close":15.322},{"date":"2020-05-11","close":14.8313},{"date":"2020-05-12","close":14.465},{"date":"2020-05-13","close":14.4061},{"date":"2020-05-14","close":14.8052},{"date":"2020-05-15","close":14.5566},{"date":"2020-05-18","close":15.5117},{"date":"2020-05-19","close":15.322},{"date":"2020-05-20","close":15.5706},{"date":"2020-05-21","close":16.2248},{"date":"2020-05-22","close":16.1332},{"date":"2020-05-26","close":17.3959},{"date":"2020-05-27","close":18.1875},{"date":"2020-05-28","close":17.6183},{"date":"2020-05-29","close":17.7884},{"date":"2020-06-01","close":17.9913},{"date":"2020-06-02","close":19.038},{"date":"2020-06-03","close":19.882},{"date":"2020-06-04","close":19.8427},{"date":"2020-06-05","close":20.6082},{"date":"2020-06-08","close":21.7661},{"date":"2020-06-09","close":21.4783},{"date":"2020-06-10","close":20.7913},{"date":"2020-06-11","close":19.1623},{"date":"2020-06-12","close":19.882},{"date":"2020-06-15","close":19.549},{"date":"2020-06-16","close":19.4298},{"date":"2020-06-17","close":19.7145},{"date":"2020-06-18","close":19.4563},{"date":"2020-06-19","close":19.6615},{"date":"2020-06-22","close":19.635},{"date":"2020-06-23","close":20.211},{"date":"2020-06-24","close":19.2246},{"date":"2020-06-25","close":19.635},{"date":"2020-06-26","close":18.6685},{"date":"2020-06-29","close":19.165},{"date":"2020-06-30","close":19.0392},{"date":"2020-07-01","close":19.6615},{"date":"2020-07-02","close":19.5026},{"date":"2020-07-06","close":20.1249},{"date":"2020-07-07","close":19.6814},{"date":"2020-07-08","close":20.3169},{"date":"2020-07-09","close":20.1646},{"date":"2020-07-10","close":20.3831},{"date":"2020-07-13","close":19.8601},{"date":"2020-07-14","close":20.3699},{"date":"2020-07-15","close":20.542},{"date":"2020-07-16","close":20.4625},{"date":"2020-07-17","close":20.7472},{"date":"2020-07-20","close":21.1974},{"date":"2020-07-21","close":21.6409},{"date":"2020-07-22","close":22.1771},{"date":"2020-07-23","close":21.3033},{"date":"2020-07-24","close":21.3761},{"date":"2020-07-27","close":22.0315},{"date":"2020-07-28","close":21.9057},{"date":"2020-07-29","close":22.1639},{"date":"2020-07-30","close":22.1043},{"date":"2020-07-31","close":21.5416},{"date":"2020-08-03","close":21.0981},{"date":"2020-08-04","close":20.8597},{"date":"2020-08-05","close":21.1245},{"date":"2020-08-06","close":21.2106},{"date":"2020-08-07","close":20.6876},{"date":"2020-08-10","close":20.6347},{"date":"2020-08-11","close":20.5155},{"date":"2020-08-12","close":20.403},{"date":"2020-08-13","close":20.3566},{"date":"2020-08-14","close":20.3368},{"date":"2020-08-17","close":19.7608},{"date":"2020-08-18","close":20.3235},{"date":"2020-08-19","close":19.7608},{"date":"2020-08-20","close":19.8072},{"date":"2020-08-21","close":19.6284},{"date":"2020-08-24","close":19.8138},{"date":"2020-08-25","close":19.9793},{"date":"2020-08-26","close":19.41},{"date":"2020-08-27","close":19.5424},{"date":"2020-08-28","close":20.4493},{"date":"2020-08-31","close":19.741},{"date":"2020-09-01","close":20.5618},{"date":"2020-09-02","close":20.5949},{"date":"2020-09-03","close":20.5883},{"date":"2020-09-04","close":20.6479},{"date":"2020-09-08","close":20.0786},{"date":"2020-09-09","close":20.6678},{"date":"2020-09-10","close":20.0058},{"date":"2020-09-11","close":19.9197},{"date":"2020-09-14","close":20.5685},{"date":"2020-09-15","close":20.4692},{"date":"2020-09-16","close":20.5089},{"date":"2020-09-17","close":20.6744},{"date":"2020-09-18","close":19.7277},{"date":"2020-09-21","close":19.4298},{"date":"2020-09-22","close":19.2378},{"date":"2020-09-23","close":18.5758},{"date":"2020-09-24","close":19.0723},{"date":"2020-09-25","close":18.9466},{"date":"2020-09-28","close":18.1786},{"date":"2020-09-29","close":17.9866},{"date":"2020-09-30","close":18.311},{"date":"2020-10-01","close":18.3176},{"date":"2020-10-02","close":17.98},{"date":"2020-10-05","close":18.7877},{"date":"2020-10-06","close":18.5163},{"date":"2020-10-07","close":18.4765},{"date":"2020-10-08","close":19.0128},{"date":"2020-10-09","close":19.1716},{"date":"2020-10-12","close":19.41},{"date":"2020-10-13","close":19.2312},{"date":"2020-10-14","close":19.2908},{"date":"2020-10-15","close":19.1452},{"date":"2020-10-16","close":18.973},{"date":"2020-10-19","close":19.1187},{"date":"2020-10-20","close":19.4497},{"date":"2020-10-21","close":19.41},{"date":"2020-10-22","close":19.7542},{"date":"2020-10-23","close":19.5225},{"date":"2020-10-26","close":19.5688},{"date":"2020-10-27","close":19.0128},{"date":"2020-10-28","close":17.9866},{"date":"2020-10-29","close":18.2184},{"date":"2020-10-30","close":17.7814},{"date":"2020-11-02","close":17.9866},{"date":"2020-11-03","close":18.2184},{"date":"2020-11-04","close":18.7943},{"date":"2020-11-05","close":19.7807},{"date":"2020-11-06","close":20.3632},{"date":"2020-11-09","close":20.8002},{"date":"2020-11-10","close":21.012},{"date":"2020-11-11","close":21.0319},{"date":"2020-11-12","close":20.35},{"date":"2020-11-13","close":20.734},{"date":"2020-11-16","close":21.2503},{"date":"2020-11-17","close":21.8395},{"date":"2020-11-18","close":21.4291},{"date":"2020-11-19","close":21.7866},{"date":"2020-11-20","close":21.2967},{"date":"2020-11-23","close":21.4158},{"date":"2020-11-24","close":22.1374},{"date":"2020-11-25","close":22.4155},{"date":"2020-11-27","close":22.528},{"date":"2020-11-30","close":22.0116},{"date":"2020-12-01","close":23.0973},{"date":"2020-12-02","close":23.0907},{"date":"2020-12-03","close":23.4813},{"date":"2020-12-04","close":23.9314},{"date":"2020-12-07","close":23.9447},{"date":"2020-12-08","close":23.9976},{"date":"2020-12-09","close":23.6004},{"date":"2020-12-10","close":24.7523},{"date":"2020-12-11","close":24.5868},{"date":"2020-12-14","close":24.164},{"date":"2020-12-15","close":24.6909},{"date":"2020-12-16","close":25.0177},{"date":"2020-12-17","close":25.2711},{"date":"2020-12-18","close":25.1444},{"date":"2020-12-21","close":24.4241},{"date":"2020-12-22","close":24.4107},{"date":"2020-12-23","close":24.4508},{"date":"2020-12-24","close":24.6509},{"date":"2020-12-28","close":24.5508},{"date":"2020-12-29","close":24.8309},{"date":"2020-12-30","close":24.7776},{"date":"2020-12-31","close":24.7242},{"date":"2021-01-04","close":24.3907},{"date":"2021-01-05","close":24.5308},{"date":"2021-01-06","close":24.4308},{"date":"2021-01-07","close":24.7842},{"date":"2021-01-08","close":25.1444},{"date":"2021-01-11","close":24.284},{"date":"2021-01-12","close":25.3912},{"date":"2021-01-13","close":24.891},{"date":"2021-01-14","close":25.7513},{"date":"2021-01-15","close":24.6042},{"date":"2021-01-19","close":24.4641},{"date":"2021-01-20","close":24.4508},{"date":"2021-01-21","close":23.9972},{"date":"2021-01-22","close":23.3703},{"date":"2021-01-25","close":23.0235},{"date":"2021-01-26","close":23.6037},{"date":"2021-01-27","close":23.2102},{"date":"2021-01-28","close":23.6704},{"date":"2021-01-29","close":22.8034},{"date":"2021-02-01","close":23.2903},{"date":"2021-02-02","close":23.7971},{"date":"2021-02-03","close":24.0306},{"date":"2021-02-04","close":23.6638},{"date":"2021-02-05","close":24.164},{"date":"2021-02-08","close":24.1907},{"date":"2021-02-09","close":24.0172},{"date":"2021-02-10","close":23.8105},{"date":"2021-02-11","close":23.9839},{"date":"2021-02-12","close":24.0306},{"date":"2021-02-16","close":24.164},{"date":"2021-02-17","close":24.0839},{"date":"2021-02-18","close":23.7305},{"date":"2021-02-19","close":23.7971},{"date":"2021-02-22","close":22.3232},{"date":"2021-02-23","close":22.9301},{"date":"2021-02-24","close":23.1635},{"date":"2021-02-25","close":22.023},{"date":"2021-02-26","close":21.276},{"date":"2021-03-01","close":21.236},{"date":"2021-03-02","close":21.4161},{"date":"2021-03-03","close":21.4695},{"date":"2021-03-04","close":21.5562},{"date":"2021-03-05","close":22.003},{"date":"2021-03-08","close":20.7025},{"date":"2021-03-09","close":20.8492},{"date":"2021-03-10","close":21.5628},{"date":"2021-03-11","close":22.4566},{"date":"2021-03-12","close":22.2031},{"date":"2021-03-15","close":22.0364},{"date":"2021-03-16","close":21.943},{"date":"2021-03-17","close":22.5766},{"date":"2021-03-18","close":22.2965},{"date":"2021-03-19","close":22.8434},{"date":"2021-03-22","close":22.4966},{"date":"2021-03-23","close":22.1498},{"date":"2021-03-24","close":21.4294},{"date":"2021-03-25","close":21.6295},{"date":"2021-03-26","close":21.6162},{"date":"2021-03-29","close":21.5895},{"date":"2021-03-30","close":21.8696},{"date":"2021-03-31","close":22.3098},{"date":"2021-04-01","close":21.7562},{"date":"2021-04-05","close":22.3965},{"date":"2021-04-06","close":22.6433},{"date":"2021-04-07","close":22.4899},{"date":"2021-04-08","close":22.9034},{"date":"2021-04-09","close":22.3832},{"date":"2021-04-12","close":22.3565},{"date":"2021-04-13","close":22.4432},{"date":"2021-04-14","close":22.9034},{"date":"2021-04-15","close":23.1635},{"date":"2021-04-16","close":23.3836},{"date":"2021-04-19","close":23.5237},{"date":"2021-04-20","close":23.357},{"date":"2021-04-21","close":23.4103},{"date":"2021-04-22","close":23.6104},{"date":"2021-04-23","close":23.7038},{"date":"2021-04-26","close":23.8772},{"date":"2021-04-27","close":23.6371},{"date":"2021-04-28","close":24.4308},{"date":"2021-04-29","close":24.3707},{"date":"2021-04-30","close":23.7171},{"date":"2021-05-03","close":23.8105},{"date":"2021-05-04","close":23.4903},{"date":"2021-05-05","close":24.164},{"date":"2021-05-06","close":24.6842},{"date":"2021-05-07","close":25.3512},{"date":"2021-05-10","close":25.2778},{"date":"2021-05-11","close":25.5513},{"date":"2021-05-12","close":24.4774},{"date":"2021-05-13","close":24.6642},{"date":"2021-05-14","close":25.0043},{"date":"2021-05-17","close":25.2778},{"date":"2021-05-18","close":25.3445},{"date":"2021-05-19","close":25.011},{"date":"2021-05-20","close":25.1377},{"date":"2021-05-21","close":24.6909},{"date":"2021-05-24","close":25.1311},{"date":"2021-05-25","close":24.7842},{"date":"2021-05-26","close":25.1511},{"date":"2021-05-27","close":25.4779},{"date":"2021-05-28","close":25.9514},{"date":"2021-06-01","close":26.8985},{"date":"2021-06-02","close":27.4988},{"date":"2021-06-03","close":27.2387},{"date":"2021-06-04","close":27.7922},{"date":"2021-06-07","close":27.9123},{"date":"2021-06-08","close":27.7722},{"date":"2021-06-09","close":27.6055},{"date":"2021-06-10","close":27.6908},{"date":"2021-06-11","close":27.2913},{"date":"2021-06-14","close":27.657},{"date":"2021-06-15","close":27.7585},{"date":"2021-06-16","close":27.4335},{"date":"2021-06-17","close":27.271},{"date":"2021-06-18","close":27.1761},{"date":"2021-06-21","close":27.6502},{"date":"2021-06-22","close":27.894},{"date":"2021-06-23","close":27.8263},{"date":"2021-06-24","close":28.4154},{"date":"2021-06-25","close":27.7924},{"date":"2021-06-28","close":27.8804},{"date":"2021-06-29","close":27.7653},{"date":"2021-06-30","close":27.4538},{"date":"2021-07-01","close":26.8782},{"date":"2021-07-02","close":27.271},{"date":"2021-07-06","close":25.9572},{"date":"2021-07-07","close":26.2348},{"date":"2021-07-08","close":25.8217},{"date":"2021-07-09","close":26.1536},{"date":"2021-07-12","close":26.675},{"date":"2021-07-13","close":26.7021},{"date":"2021-07-14","close":27.2777},{"date":"2021-07-15","close":26.9662},{"date":"2021-07-16","close":26.6073},{"date":"2021-07-19","close":25.6186},{"date":"2021-07-20","close":25.8488},{"date":"2021-07-21","close":26.2281},{"date":"2021-07-22","close":26.1807},{"date":"2021-07-23","close":25.9775},{"date":"2021-07-26","close":26.3838},{"date":"2021-07-27","close":26.14},{"date":"2021-07-28","close":26.824},{"date":"2021-07-29","close":26.8511},{"date":"2021-07-30","close":25.3274},{"date":"2021-08-02","close":25.7472},{"date":"2021-08-03","close":25.815},{"date":"2021-08-04","close":25.4899},{"date":"2021-08-05","close":25.2597},{"date":"2021-08-06","close":25.4425},{"date":"2021-08-09","close":25.3612},{"date":"2021-08-10","close":25.456},{"date":"2021-08-11","close":25.4086},{"date":"2021-08-12","close":24.9481},{"date":"2021-08-13","close":25.0497},{"date":"2021-08-16","close":24.5757},{"date":"2021-08-17","close":24.359},{"date":"2021-08-18","close":23.6005},{"date":"2021-08-19","close":23.3364},{"date":"2021-08-20","close":23.6073},{"date":"2021-08-23","close":23.5531},{"date":"2021-08-24","close":24.5757},{"date":"2021-08-25","close":24.9481},{"date":"2021-08-26","close":24.3793},{"date":"2021-08-27","close":25.043},{"date":"2021-08-30","close":24.8601},{"date":"2021-08-31","close":24.6502},{"date":"2021-09-01","close":24.8195},{"date":"2021-09-02","close":24.3454},{"date":"2021-09-03","close":24.2777},{"date":"2021-09-07","close":24.4267},{"date":"2021-09-08","close":23.0317},{"date":"2021-09-09","close":23.7834},{"date":"2021-09-10","close":23.4312},{"date":"2021-09-13","close":23.9391},{"date":"2021-09-14","close":23.7021},{"date":"2021-09-15","close":23.5734},{"date":"2021-09-16","close":23.1874},{"date":"2021-09-17","close":22.5508},{"date":"2021-09-20","close":21.8872},{"date":"2021-09-21","close":22.3206},{"date":"2021-09-22","close":22.6524},{"date":"2021-09-23","close":22.9639},{"date":"2021-09-24","close":22.6389},{"date":"2021-09-27","close":22.5779},{"date":"2021-09-28","close":21.7585},{"date":"2021-09-29","close":21.894},{"date":"2021-09-30","close":21.7585},{"date":"2021-10-01","close":22.4019},{"date":"2021-10-04","close":21.7043},{"date":"2021-10-05","close":21.5757},{"date":"2021-10-06","close":21.6773},{"date":"2021-10-07","close":21.5689},{"date":"2021-10-08","close":21.9955},{"date":"2021-10-11","close":21.7585},{"date":"2021-10-12","close":21.7043},{"date":"2021-10-13","close":22.0565},{"date":"2021-10-14","close":21.9888},{"date":"2021-10-15","close":22.5238},{"date":"2021-10-18","close":22.2529},{"date":"2021-10-19","close":21.2709},{"date":"2021-10-20","close":21.4132},{"date":"2021-10-21","close":20.3838},{"date":"2021-10-22","close":20.3703},{"date":"2021-10-25","close":21.1287},{"date":"2021-10-26","close":20.6479},{"date":"2021-10-27","close":20.7089},{"date":"2021-10-28","close":20.377},{"date":"2021-10-29","close":19.8556},{"date":"2021-11-01","close":20.1739},{"date":"2021-11-02","close":19.8082},{"date":"2021-11-03","close":20.3432},{"date":"2021-11-04","close":19.8217},{"date":"2021-11-05","close":20.2822},{"date":"2021-11-08","close":20.2619},{"date":"2021-11-09","close":20.5937},{"date":"2021-11-10","close":20.6073},{"date":"2021-11-11","close":21.3048},{"date":"2021-11-12","close":20.8985},{"date":"2021-11-15","close":20.8985},{"date":"2021-11-16","close":20.4041},{"date":"2021-11-17","close":20.1197},{"date":"2021-11-18","close":19.7405},{"date":"2021-11-19","close":19.754},{"date":"2021-11-22","close":19.7472},{"date":"2021-11-23","close":19.9978},{"date":"2021-11-24","close":20.1942},{"date":"2021-11-26","close":19.8962},{"date":"2021-11-29","close":19.8691},{"date":"2021-11-30","close":19.6321},{"date":"2021-12-01","close":19.3138},{"date":"2021-12-02","close":20.1265},{"date":"2021-12-03","close":20.1603},{"date":"2021-12-06","close":20.4515},{"date":"2021-12-07","close":20.8037},{"date":"2021-12-08","close":21.1897},{"date":"2021-12-09","close":20.6344},{"date":"2021-12-10","close":20.7766},{"date":"2021-12-13","close":20.5623},{"date":"2021-12-14","close":20.374},{"date":"2021-12-15","close":20.4392},{"date":"2021-12-16","close":20.7216},{"date":"2021-12-17","close":20.4826},{"date":"2021-12-20","close":19.9034},{"date":"2021-12-21","close":19.9251},{"date":"2021-12-22","close":20.2003},{"date":"2021-12-23","close":20.0917},{"date":"2021-12-27","close":20.3668},{"date":"2021-12-28","close":20.222},{"date":"2021-12-29","close":19.8382},{"date":"2021-12-30","close":20.3633},{"date":"2021-12-31","close":20.4435},{"date":"2022-01-03","close":19.9264},{"date":"2022-01-04","close":19.839},{"date":"2022-01-05","close":19.3146},{"date":"2022-01-06","close":19.4967},{"date":"2022-01-07","close":19.8608},{"date":"2022-01-10","close":19.6569},{"date":"2022-01-11","close":20.3852},{"date":"2022-01-12","close":21.0115},{"date":"2022-01-13","close":20.9678},{"date":"2022-01-14","close":21.2009},{"date":"2022-01-18","close":21.0407},{"date":"2022-01-19","close":21.769},{"date":"2022-01-20","close":21.9438},{"date":"2022-01-21","close":21.7908},{"date":"2022-01-24","close":21.4922},{"date":"2022-01-25","close":22.1331},{"date":"2022-01-26","close":22.3953},{"date":"2022-01-27","close":22.7231},{"date":"2022-01-28","close":22.6866},{"date":"2022-01-31","close":23.0289},{"date":"2022-02-01","close":23.4222},{"date":"2022-02-02","close":23.262},{"date":"2022-02-03","close":23.0799},{"date":"2022-02-04","close":23.0726},{"date":"2022-02-07","close":23.3421},{"date":"2022-02-08","close":23.3858},{"date":"2022-02-09","close":23.4659},{"date":"2022-02-10","close":23.6189},{"date":"2022-02-11","close":23.6844},{"date":"2022-02-14","close":23.8665},{"date":"2022-02-15","close":24.2598},{"date":"2022-02-16","close":24.5001},{"date":"2022-02-17","close":23.9684},{"date":"2022-02-18","close":23.9757},{"date":"2022-02-22","close":24.3617},{"date":"2022-02-23","close":24.4054},{"date":"2022-02-24","close":23.8009},{"date":"2022-02-25","close":24.0777},{"date":"2022-02-28","close":23.9539},{"date":"2022-03-01","close":23.9612},{"date":"2022-03-02","close":24.7477},{"date":"2022-03-03","close":25.1774},{"date":"2022-03-04","close":24.9735},{"date":"2022-03-07","close":24.0558},{"date":"2022-03-08","close":24.2088},{"date":"2022-03-09","close":24.8643},{"date":"2022-03-10","close":24.9371},{"date":"2022-03-11","close":24.3035},{"date":"2022-03-14","close":23.6917},{"date":"2022-03-15","close":23.1892},{"date":"2022-03-16","close":23.9903},{"date":"2022-03-17","close":24.6312},{"date":"2022-03-18","close":25.2357},{"date":"2022-03-21","close":25.8912},{"date":"2022-03-22","close":26.1825},{"date":"2022-03-23","close":26.5685},{"date":"2022-03-24","close":27.0419},{"date":"2022-03-25","close":27.4497},{"date":"2022-03-28","close":27.2385},{"date":"2022-03-29","close":27.5736},{"date":"2022-03-30","close":27.4862},{"date":"2022-03-31","close":27.5371},{"date":"2022-04-01","close":28.5058},{"date":"2022-04-04","close":28.7825},{"date":"2022-04-05","close":27.9086},{"date":"2022-04-06","close":27.4352},{"date":"2022-04-07","close":27.508},{"date":"2022-04-08","close":27.5736},{"date":"2022-04-11","close":27.3842},{"date":"2022-04-12","close":27.3478},{"date":"2022-04-13","close":27.3842},{"date":"2022-04-14","close":27.122},{"date":"2022-04-18","close":27.3041},{"date":"2022-04-19","close":27.0783},{"date":"2022-04-20","close":27.1657},{"date":"2022-04-21","close":26.452},{"date":"2022-04-22","close":25.3085},{"date":"2022-04-25","close":24.8278},{"date":"2022-04-26","close":23.7281},{"date":"2022-04-27","close":24.0413},{"date":"2022-04-28","close":24.3544},{"date":"2022-04-29","close":23.8665},{"date":"2022-05-02","close":23.0362},{"date":"2022-05-03","close":23.4295},{"date":"2022-05-04","close":24.0995},{"date":"2022-05-05","close":23.0581},{"date":"2022-05-06","close":22.825},{"date":"2022-05-09","close":22.0312},{"date":"2022-05-10","close":22.0676},{"date":"2022-05-11","close":22.337},{"date":"2022-05-12","close":22.6429},{"date":"2022-05-13","close":23.2256},{"date":"2022-05-16","close":23.5606},{"date":"2022-05-17","close":24.1505},{"date":"2022-05-18","close":23.4077},{"date":"2022-05-19","close":23.9029},{"date":"2022-05-20","close":24.4855},{"date":"2022-05-23","close":25.3741},{"date":"2022-05-24","close":25.3304},{"date":"2022-05-25","close":25.3085},{"date":"2022-05-26","close":25.8548},{"date":"2022-05-27","close":26.015},{"date":"2022-05-31","close":25.6727},{"date":"2022-06-01","close":25.5634},{"date":"2022-06-02","close":25.8839},{"date":"2022-06-03","close":25.6654},{"date":"2022-06-06","close":25.3959},{"date":"2022-06-07","close":24.9735},{"date":"2022-06-08","close":24.4127},{"date":"2022-06-09","close":24.0003},{"date":"2022-06-10","close":23.276},{"date":"2022-06-13","close":22.1248},{"date":"2022-06-14","close":21.957},{"date":"2022-06-15","close":22.5517},{"date":"2022-06-16","close":21.553},{"date":"2022-06-17","close":21.2861},{"date":"2022-06-21","close":21.2633},{"date":"2022-06-22","close":21.1489},{"date":"2022-06-23","close":20.6915},{"date":"2022-06-24","close":20.7372},{"date":"2022-06-27","close":21.2709},{"date":"2022-06-28","close":21.0879},{"date":"2022-06-29","close":21.1794},{"date":"2022-06-30","close":20.8821},{"date":"2022-07-01","close":20.6381},{"date":"2022-07-05","close":20.1502},{"date":"2022-07-06","close":20.1044},{"date":"2022-07-07","close":20.8211},{"date":"2022-07-08","close":20.9964},{"date":"2022-07-11","close":20.1654},{"date":"2022-07-12","close":19.9291},{"date":"2022-07-13","close":20.0129},{"date":"2022-07-14","close":19.5021},{"date":"2022-07-15","close":19.769},{"date":"2022-07-18","close":19.7918},{"date":"2022-07-19","close":20.0205},{"date":"2022-07-20","close":19.8147},{"date":"2022-07-21","close":19.8376},{"date":"2022-07-22","close":19.8604},{"date":"2022-07-25","close":20.6457},{"date":"2022-07-26","close":20.6381},{"date":"2022-07-27","close":21.3624},{"date":"2022-07-28","close":21.9799},{"date":"2022-07-29","close":22.1248},{"date":"2022-08-01","close":21.8579},{"date":"2022-08-02","close":21.7054},{"date":"2022-08-03","close":21.7283},{"date":"2022-08-04","close":22.3459},{"date":"2022-08-05","close":22.6813},{"date":"2022-08-08","close":23.3827},{"date":"2022-08-09","close":23.4208},{"date":"2022-08-10","close":23.9469},{"date":"2022-08-11","close":23.5199},{"date":"2022-08-12","close":24.3891},{"date":"2022-08-15","close":24.4119},{"date":"2022-08-16","close":24.3205},{"date":"2022-08-17","close":24.2213},{"date":"2022-08-18","close":24.29},{"date":"2022-08-19","close":23.7639},{"date":"2022-08-22","close":23.6114},{"date":"2022-08-23","close":24.4729},{"date":"2022-08-24","close":24.4424},{"date":"2022-08-25","close":24.5568},{"date":"2022-08-26","close":24.4043},{"date":"2022-08-29","close":24.6178},{"date":"2022-08-30","close":23.802},{"date":"2022-08-31","close":23.2684},{"date":"2022-09-01","close":23.2226},{"date":"2022-09-02","close":23.5352},{"date":"2022-09-06","close":23.0625},{"date":"2022-09-07","close":23.276},{"date":"2022-09-08","close":23.2531},{"date":"2022-09-09","close":24.0079},{"date":"2022-09-12","close":24.5187},{"date":"2022-09-13","close":23.4971},{"date":"2022-09-14","close":23.5199},{"date":"2022-09-15","close":23.1235},{"date":"2022-09-16","close":22.8719},{"date":"2022-09-19","close":23.8402},{"date":"2022-09-20","close":24.0231},{"date":"2022-09-21","close":23.8173},{"date":"2022-09-22","close":24.5492},{"date":"2022-09-23","close":23.4361},{"date":"2022-09-26","close":22.3306},{"date":"2022-09-27","close":22.2391},{"date":"2022-09-28","close":22.3459},{"date":"2022-09-29","close":22.0866},{"date":"2022-09-30","close":22.5898},{"date":"2022-10-03","close":24.816},{"date":"2022-10-04","close":24.9151},{"date":"2022-10-05","close":25.0219},{"date":"2022-10-06","close":25.0524},{"date":"2022-10-07","close":24.7474},{"date":"2022-10-10","close":24.7398},{"date":"2022-10-11","close":24.1375},{"date":"2022-10-12","close":23.9164},{"date":"2022-10-13","close":24.0765},{"date":"2022-10-14","close":23.337},{"date":"2022-10-17","close":23.8325},{"date":"2022-10-18","close":24.4729},{"date":"2022-10-19","close":24.6102},{"date":"2022-10-20","close":25.0524},{"date":"2022-10-21","close":25.9901},{"date":"2022-10-24","close":24.3815},{"date":"2022-10-25","close":23.9698},{"date":"2022-10-26","close":23.4056},{"date":"2022-10-27","close":24.1146},{"date":"2022-10-28","close":23.9774},{"date":"2022-10-31","close":24.9075},{"date":"2022-11-01","close":25.2735},{"date":"2022-11-02","close":24.5263},{"date":"2022-11-03","close":25.1972},{"date":"2022-11-04","close":25.8224},{"date":"2022-11-07","close":24.6712},{"date":"2022-11-08","close":24.9075},{"date":"2022-11-09","close":24.1527},{"date":"2022-11-10","close":22.5746},{"date":"2022-11-11","close":23.3598},{"date":"2022-11-14","close":23.4894},{"date":"2022-11-15","close":23.5733},{"date":"2022-11-16","close":22.6661},{"date":"2022-11-17","close":22.4755},{"date":"2022-11-18","close":22.4678},{"date":"2022-11-21","close":22.9634},{"date":"2022-11-22","close":22.4678},{"date":"2022-11-23","close":22.567},{"date":"2022-11-25","close":22.5517},{"date":"2022-11-28","close":22.6051},{"date":"2022-11-29","close":23.3217},{"date":"2022-11-30","close":24.0003},{"date":"2022-12-01","close":23.802},{"date":"2022-12-02","close":23.8783},{"date":"2022-12-05","close":23.0625},{"date":"2022-12-06","close":23.4285},{"date":"2022-12-07","close":23.2684},{"date":"2022-12-08","close":22.849},{"date":"2022-12-09","close":22.8262},{"date":"2022-12-12","close":22.201},{"date":"2022-12-13","close":21.7111},{"date":"2022-12-14","close":21.6865},{"date":"2022-12-15","close":21.5964},{"date":"2022-12-16","close":21.4735},{"date":"2022-12-19","close":21.9405},{"date":"2022-12-20","close":22.7761},{"date":"2022-12-21","close":22.9482},{"date":"2022-12-22","close":23.112},{"date":"2022-12-23","close":23.5872},{"date":"2022-12-27","close":22.8007},{"date":"2022-12-28","close":23.2841},{"date":"2022-12-29","close":23.0711},{"date":"2022-12-30","close":22.9154},{"date":"2023-01-03","close":21.2113},{"date":"2023-01-04","close":21.58},{"date":"2023-01-05","close":22.3255},{"date":"2023-01-06","close":23.1858},{"date":"2023-01-09","close":23.0137},{"date":"2023-01-10","close":23.6118},{"date":"2023-01-11","close":24.1525},{"date":"2023-01-12","close":24.3574},{"date":"2023-01-13","close":24.1771},{"date":"2023-01-17","close":24.2509},{"date":"2023-01-18","close":24.0624},{"date":"2023-01-19","close":24.1853},{"date":"2023-01-20","close":23.9068},{"date":"2023-01-23","close":23.9068},{"date":"2023-01-24","close":24.3492},{"date":"2023-01-25","close":24.9718},{"date":"2023-01-26","close":25.0619},{"date":"2023-01-27","close":24.4311},{"date":"2023-01-30","close":24.2918},{"date":"2023-01-31","close":24.8571},{"date":"2023-02-01","close":24.5704},{"date":"2023-02-02","close":24.1362},{"date":"2023-02-03","close":23.448},{"date":"2023-02-06","close":23.3578},{"date":"2023-02-07","close":23.0137},{"date":"2023-02-08","close":23.3906},{"date":"2023-02-09","close":22.7843},{"date":"2023-02-10","close":23.0219},{"date":"2023-02-13","close":23.3906},{"date":"2023-02-14","close":23.194},{"date":"2023-02-15","close":23.3742},{"date":"2023-02-16","close":23.4643},{"date":"2023-02-17","close":23.5053},{"date":"2023-02-21","close":23.112},{"date":"2023-02-22","close":23.1039},{"date":"2023-02-23","close":23.3906},{"date":"2023-02-24","close":22.686},{"date":"2023-02-27","close":22.6451},{"date":"2023-02-28","close":22.3419},{"date":"2023-03-01","close":22.5222},{"date":"2023-03-02","close":22.1699},{"date":"2023-03-03","close":22.3255},{"date":"2023-03-06","close":22.6778},{"date":"2023-03-07","close":22.3993},{"date":"2023-03-08","close":23.0957},{"date":"2023-03-09","close":22.7024},{"date":"2023-03-10","close":22.1371},{"date":"2023-03-13","close":21.793},{"date":"2023-03-14","close":21.834},{"date":"2023-03-15","close":21.5472},{"date":"2023-03-16","close":21.9978},{"date":"2023-03-17","close":21.6128},{"date":"2023-03-20","close":21.4571},{"date":"2023-03-21","close":21.5062},{"date":"2023-03-22","close":21.3834},{"date":"2023-03-23","close":20.6952},{"date":"2023-03-24","close":21.0311},{"date":"2023-03-27","close":21.367},{"date":"2023-03-28","close":21.8585},{"date":"2023-03-29","close":22.1289},{"date":"2023-03-30","close":22.6696},{"date":"2023-03-31","close":22.432},{"date":"2023-04-03","close":22.3583},{"date":"2023-04-04","close":22.3829},{"date":"2023-04-05","close":22.2928},{"date":"2023-04-06","close":22.1944},{"date":"2023-04-10","close":22.4075},{"date":"2023-04-11","close":23.5954},{"date":"2023-04-12","close":24.0788},{"date":"2023-04-13","close":24.0215},{"date":"2023-04-14","close":24.0542},{"date":"2023-04-17","close":23.9313},{"date":"2023-04-18","close":23.7675},{"date":"2023-04-19","close":22.7516},{"date":"2023-04-20","close":22.9318},{"date":"2023-04-21","close":22.6942},{"date":"2023-04-24","close":22.9482},{"date":"2023-04-25","close":22.6205},{"date":"2023-04-26","close":22.4812},{"date":"2023-04-27","close":22.94},{"date":"2023-04-28","close":23.1612},{"date":"2023-05-01","close":22.9728},{"date":"2023-05-02","close":22.3911},{"date":"2023-05-03","close":22.6041},{"date":"2023-05-04","close":22.6696},{"date":"2023-05-05","close":23.5627},{"date":"2023-05-08","close":23.4807},{"date":"2023-05-09","close":23.7921},{"date":"2023-05-10","close":24.046},{"date":"2023-05-11","close":24.2181},{"date":"2023-05-12","close":24.4147},{"date":"2023-05-15","close":24.7015},{"date":"2023-05-16","close":24.2263},{"date":"2023-05-17","close":24.5704},{"date":"2023-05-18","close":24.5212},{"date":"2023-05-19","close":24.4884},{"date":"2023-05-22","close":24.4721},{"date":"2023-05-23","close":24.4229},{"date":"2023-05-24","close":24.2672},{"date":"2023-05-25","close":24.1198},{"date":"2023-05-26","close":24.5294},{"date":"2023-05-30","close":23.8576},{"date":"2023-05-31","close":23.6118},{"date":"2023-06-01","close":24.3492},{"date":"2023-06-02","close":25.0619},{"date":"2023-06-05","close":25.193},{"date":"2023-06-06","close":25.6846},{"date":"2023-06-07","close":25.8659},{"date":"2023-06-08","close":26.0506},{"date":"2023-06-09","close":26.5292},{"date":"2023-06-12","close":26.6299},{"date":"2023-06-13","close":26.504},{"date":"2023-06-14","close":27.2344},{"date":"2023-06-15","close":27.4191},{"date":"2023-06-16","close":27.1336},{"date":"2023-06-20","close":27.4694},{"date":"2023-06-21","close":27.8472},{"date":"2023-06-22","close":27.5198},{"date":"2023-06-23","close":27.4443},{"date":"2023-06-26","close":27.3939},{"date":"2023-06-27","close":27.1084},{"date":"2023-06-28","close":26.6383},{"date":"2023-06-29","close":27.0245},{"date":"2023-06-30","close":27.226},{"date":"2023-07-03","close":27.5618},{"date":"2023-07-05","close":27.1588},{"date":"2023-07-06","close":26.2437},{"date":"2023-07-07","close":26.8818},{"date":"2023-07-10","close":26.5879},{"date":"2023-07-11","close":26.6131},{"date":"2023-07-12","close":26.8818},{"date":"2023-07-13","close":27.4275},{"date":"2023-07-14","close":27.0749},{"date":"2023-07-17","close":27.142},{"date":"2023-07-18","close":27.0413},{"date":"2023-07-19","close":27.0917},{"date":"2023-07-20","close":27.1336},{"date":"2023-07-21","close":27.7213},{"date":"2023-07-24","close":28.2838},{"date":"2023-07-25","close":28.3929},{"date":"2023-07-26","close":28.6364},{"date":"2023-07-27","close":27.7717},{"date":"2023-07-28","close":28.0319},{"date":"2023-07-31","close":28.4349},{"date":"2023-08-01","close":27.8892},{"date":"2023-08-02","close":27.6793},{"date":"2023-08-03","close":27.1084},{"date":"2023-08-04","close":26.9154},{"date":"2023-08-07","close":26.8818},{"date":"2023-08-08","close":26.7726},{"date":"2023-08-09","close":26.5627},{"date":"2023-08-10","close":26.6887},{"date":"2023-08-11","close":26.504},{"date":"2023-08-14","close":25.9751},{"date":"2023-08-15","close":25.7064},{"date":"2023-08-16","close":25.6225},{"date":"2023-08-17","close":25.4546},{"date":"2023-08-18","close":25.6393},{"date":"2023-08-21","close":25.3706},{"date":"2023-08-22","close":25.9331},{"date":"2023-08-23","close":26.7978},{"date":"2023-08-24","close":26.5124},{"date":"2023-08-25","close":26.2857},{"date":"2023-08-28","close":26.6047},{"date":"2023-08-29","close":26.9825},{"date":"2023-08-30","close":26.7223},{"date":"2023-08-31","close":25.8995},{"date":"2023-09-01","close":26.3948},{"date":"2023-09-05","close":26.1598},{"date":"2023-09-06","close":25.824},{"date":"2023-09-07","close":25.3202},{"date":"2023-09-08","close":25.6728},{"date":"2023-09-11","close":26.3025},{"date":"2023-09-12","close":26.4032},{"date":"2023-09-13","close":26.6971},{"date":"2023-09-14","close":27.2008},{"date":"2023-09-15","close":27.0833},{"date":"2023-09-18","close":27.0833},{"date":"2023-09-19","close":26.8986},{"date":"2023-09-20","close":27.1084},{"date":"2023-09-21","close":26.1934},{"date":"2023-09-22","close":26.1682},{"date":"2023-09-25","close":26.0255},{"date":"2023-09-26","close":25.5469},{"date":"2023-09-27","close":25.2363},{"date":"2023-09-28","close":25.5721},{"date":"2023-09-29","close":25.7484},{"date":"2023-10-02","close":25.2447},{"date":"2023-10-03","close":24.4639},{"date":"2023-10-04","close":24.5227},{"date":"2023-10-05","close":24.4303},{"date":"2023-10-06","close":24.6402},{"date":"2023-10-09","close":25.0096},{"date":"2023-10-10","close":25.698},{"date":"2023-10-11","close":25.8072},{"date":"2023-10-12","close":25.2951},{"date":"2023-10-13","close":25.379},{"date":"2023-10-16","close":25.8324},{"date":"2023-10-17","close":25.7232},{"date":"2023-10-18","close":25.2783},{"date":"2023-10-19","close":25.2699},{"date":"2023-10-20","close":25.1355},{"date":"2023-10-23","close":25.0264},{"date":"2023-10-24","close":25.379},{"date":"2023-10-25","close":25.1188},{"date":"2023-10-26","close":25.5973},{"date":"2023-10-27","close":25.1272},{"date":"2023-10-30","close":24.7829},{"date":"2023-10-31","close":24.9928},{"date":"2023-11-01","close":25.74},{"date":"2023-11-02","close":26.4788},{"date":"2023-11-03","close":26.781},{"date":"2023-11-06","close":26.8818},{"date":"2023-11-07","close":27.0665},{"date":"2023-11-08","close":26.8482},{"date":"2023-11-09","close":26.7055},{"date":"2023-11-10","close":27.2008},{"date":"2023-11-13","close":27.142},{"date":"2023-11-14","close":28.0235},{"date":"2023-11-15","close":28.2082},{"date":"2023-11-16","close":28.267},{"date":"2023-11-17","close":28.1159},{"date":"2023-11-20","close":28.6784},{"date":"2023-11-21","close":28.3677},{"date":"2023-11-22","close":28.3426},{"date":"2023-11-24","close":28.351},{"date":"2023-11-27","close":28.3342},{"date":"2023-11-28","close":28.6448},{"date":"2023-11-29","close":28.3677},{"date":"2023-11-30","close":28.5524},{"date":"2023-12-01","close":28.8966},{"date":"2023-12-04","close":28.2502},{"date":"2023-12-05","close":28.3258},{"date":"2023-12-06","close":28.2418},{"date":"2023-12-07","close":28.2082},{"date":"2023-12-08","close":28.4181},{"date":"2023-12-11","close":28.3426},{"date":"2023-12-12","close":28.0571},{"date":"2023-12-13","close":29.0813},{"date":"2023-12-14","close":29.4339},{"date":"2023-12-15","close":29.0394},{"date":"2023-12-18","close":29.5431},{"date":"2023-12-19","close":29.9377},{"date":"2023-12-20","close":29.3648},{"date":"2023-12-21","close":29.8429},{"date":"2023-12-22","close":30.095},{"date":"2023-12-26","close":30.5557},{"date":"2023-12-27","close":30.6601},{"date":"2023-12-28","close":30.521},{"date":"2023-12-29","close":30.3906},{"date":"2024-01-02","close":29.8777},{"date":"2024-01-03","close":29.9298},{"date":"2024-01-04","close":29.6169},{"date":"2024-01-05","close":29.9559},{"date":"2024-01-08","close":30.0168},{"date":"2024-01-09","close":29.5908},{"date":"2024-01-10","close":29.5473},{"date":"2024-01-11","close":29.6951},{"date":"2024-01-12","close":29.8516},{"date":"2024-01-16","close":29.0692},{"date":"2024-01-17","close":28.8954},{"date":"2024-01-18","close":28.6085},{"date":"2024-01-19","close":28.652},{"date":"2024-01-22","close":28.113},{"date":"2024-01-23","close":28.6346},{"date":"2024-01-24","close":28.6259},{"date":"2024-01-25","close":28.8519},{"date":"2024-01-26","close":29.0084},{"date":"2024-01-29","close":28.7998},{"date":"2024-01-30","close":28.565},{"date":"2024-01-31","close":28.6172},{"date":"2024-02-01","close":28.9388},{"date":"2024-02-02","close":28.3999},{"date":"2024-02-05","close":28.4086},{"date":"2024-02-06","close":29.1736},{"date":"2024-02-07","close":29.0258},{"date":"2024-02-08","close":28.4347},{"date":"2024-02-09","close":28.6259},{"date":"2024-02-12","close":28.878},{"date":"2024-02-13","close":28.0522},{"date":"2024-02-14","close":28.2956},{"date":"2024-02-15","close":28.5129},{"date":"2024-02-16","close":28.7824},{"date":"2024-02-20","close":29.2866},{"date":"2024-02-21","close":29.2866},{"date":"2024-02-22","close":29.1127},{"date":"2024-02-23","close":28.7911},{"date":"2024-02-26","close":28.9388},{"date":"2024-02-27","close":29.6256},{"date":"2024-02-28","close":28.991},{"date":"2024-02-29","close":28.6954},{"date":"2024-03-01","close":28.8606},{"date":"2024-03-04","close":28.6781},{"date":"2024-03-05","close":28.5564},{"date":"2024-03-06","close":28.8171},{"date":"2024-03-07","close":28.7737},{"date":"2024-03-08","close":28.1043},{"date":"2024-03-11","close":27.9218},{"date":"2024-03-12","close":28.2956},{"date":"2024-03-13","close":28.4086},{"date":"2024-03-14","close":28.1652},{"date":"2024-03-15","close":27.8957},{"date":"2024-03-18","close":27.8088},{"date":"2024-03-19","close":27.887},{"date":"2024-03-20","close":28.5303},{"date":"2024-03-21","close":28.2956},{"date":"2024-03-22","close":27.9305},{"date":"2024-03-25","close":28.0348},{"date":"2024-03-26","close":28.0435},{"date":"2024-03-27","close":28.2608},{"date":"2024-03-28","close":28.1826},{"date":"2024-04-01","close":27.6697},{"date":"2024-04-02","close":27.8261},{"date":"2024-04-03","close":27.8957},{"date":"2024-04-04","close":27.8957},{"date":"2024-04-05","close":27.6523},{"date":"2024-04-08","close":28.2695},{"date":"2024-04-09","close":28.6781},{"date":"2024-04-10","close":27.887},{"date":"2024-04-11","close":27.661},{"date":"2024-04-12","close":27.1829},{"date":"2024-04-15","close":26.783},{"date":"2024-04-16","close":26.1484},{"date":"2024-04-17","close":26.2266},{"date":"2024-04-18","close":26.1745},{"date":"2024-04-19","close":26.7221},{"date":"2024-04-22","close":26.9569},{"date":"2024-04-23","close":27.0872},{"date":"2024-04-24","close":26.9395},{"date":"2024-04-25","close":26.783},{"date":"2024-04-26","close":27.4176},{"date":"2024-04-29","close":27.6001},{"date":"2024-04-30","close":26.9742},{"date":"2024-05-01","close":27.0786},{"date":"2024-05-02","close":27.6262},{"date":"2024-05-03","close":28.0869},{"date":"2024-05-06","close":28.1043},{"date":"2024-05-07","close":28.2695},{"date":"2024-05-08","close":28.1652},{"date":"2024-05-09","close":27.6871},{"date":"2024-05-10","close":27.4784},{"date":"2024-05-13","close":27.6262},{"date":"2024-05-14","close":27.7914},{"date":"2024-05-15","close":27.4958},{"date":"2024-05-16","close":27.5567},{"date":"2024-05-17","close":27.6001},{"date":"2024-05-20","close":27.5219},{"date":"2024-05-21","close":27.3307},{"date":"2024-05-22","close":26.8352},{"date":"2024-05-23","close":26.6352},{"date":"2024-05-24","close":26.4527},{"date":"2024-05-28","close":26.4266},{"date":"2024-05-29","close":25.9745},{"date":"2024-05-30","close":26.1049},{"date":"2024-05-31","close":25.7311},{"date":"2024-06-03","close":25.7138},{"date":"2024-06-04","close":25.4269},{"date":"2024-06-05","close":25.34},{"date":"2024-06-06","close":25.8789},{"date":"2024-06-07","close":25.0009},{"date":"2024-06-10","close":24.8705},{"date":"2024-06-11","close":25.0088},{"date":"2024-06-12","close":24.4611},{"date":"2024-06-13","close":24.506},{"date":"2024-06-14","close":24.488},{"date":"2024-06-17","close":24.2276},{"date":"2024-06-18","close":24.2994},{"date":"2024-06-20","close":24.3713},{"date":"2024-06-21","close":24.6586},{"date":"2024-06-24","close":25.1346},{"date":"2024-06-25","close":24.7843},{"date":"2024-06-26","close":24.5688},{"date":"2024-06-27","close":24.9101},{"date":"2024-06-28","close":24.5419},{"date":"2024-07-01","close":24.3713},{"date":"2024-07-02","close":24.3892},{"date":"2024-07-03","close":25.1884},{"date":"2024-07-05","close":25.4937},{"date":"2024-07-08","close":25.4937},{"date":"2024-07-09","close":25.8529},{"date":"2024-07-10","close":25.8799},{"date":"2024-07-11","close":25.9966},{"date":"2024-07-12","close":26.1762},{"date":"2024-07-15","close":26.1583},{"date":"2024-07-16","close":26.2121},{"date":"2024-07-17","close":26.0415},{"date":"2024-07-18","close":25.2154},{"date":"2024-07-19","close":25.1435},{"date":"2024-07-22","close":25.368},{"date":"2024-07-23","close":24.9999},{"date":"2024-07-24","close":24.7305},{"date":"2024-07-25","close":24.6586},{"date":"2024-07-26","close":24.9101},{"date":"2024-07-29","close":24.928},{"date":"2024-07-30","close":24.7933},{"date":"2024-07-31","close":24.937},{"date":"2024-08-01","close":24.5778},{"date":"2024-08-02","close":24.4072},{"date":"2024-08-05","close":24.1288},{"date":"2024-08-06","close":24.6676},{"date":"2024-08-07","close":25.0358},{"date":"2024-08-08","close":25.5117},{"date":"2024-08-09","close":26.2032},{"date":"2024-08-12","close":26.4276},{"date":"2024-08-13","close":26.9036},{"date":"2024-08-14","close":26.9395},{"date":"2024-08-15","close":27.0383},{"date":"2024-08-16","close":27.155},{"date":"2024-08-19","close":27.7746},{"date":"2024-08-20","close":27.4334},{"date":"2024-08-21","close":27.4693},{"date":"2024-08-22","close":26.724},{"date":"2024-08-23","close":27.3346},{"date":"2024-08-26","close":27.5681},{"date":"2024-08-27","close":27.5232},{"date":"2024-08-28","close":27.4244},{"date":"2024-08-29","close":26.8138},{"date":"2024-08-30","close":26.8228},{"date":"2024-09-03","close":26.3827},{"date":"2024-09-04","close":26.5623},{"date":"2024-09-05","close":26.8946},{"date":"2024-09-06","close":26.3648},{"date":"2024-09-09","close":26.4636},{"date":"2024-09-10","close":26.0505},{"date":"2024-09-11","close":26.2211},{"date":"2024-09-12","close":26.2929},{"date":"2024-09-13","close":26.6252},{"date":"2024-09-16","close":26.9395},{"date":"2024-09-17","close":27.1011},{"date":"2024-09-18","close":26.9664},{"date":"2024-09-19","close":27.0383},{"date":"2024-09-20","close":26.2121},{"date":"2024-09-23","close":26.0325},{"date":"2024-09-24","close":26.6701},{"date":"2024-09-25","close":26.4905},{"date":"2024-09-26","close":26.6881},{"date":"2024-09-27","close":26.697},{"date":"2024-09-30","close":26.4815},{"date":"2024-10-01","close":26.4995},{"date":"2024-10-02","close":26.733},{"date":"2024-10-03","close":26.2391},{"date":"2024-10-04","close":26.4097},{"date":"2024-10-07","close":26.2391},{"date":"2024-10-08","close":26.0146},{"date":"2024-10-09","close":25.4668},{"date":"2024-10-10","close":25.6015},{"date":"2024-10-11","close":25.4309},{"date":"2024-10-14","close":25.9966},{"date":"2024-10-15","close":25.5027},{"date":"2024-10-16","close":25.5476},{"date":"2024-10-17","close":25.4937},{"date":"2024-10-18","close":25.3231},{"date":"2024-10-21","close":25.2962},{"date":"2024-10-22","close":25.2333},{"date":"2024-10-23","close":25.1525},{"date":"2024-10-24","close":25.4488},{"date":"2024-10-25","close":25.2603},{"date":"2024-10-28","close":25.6284},{"date":"2024-10-29","close":25.3321},{"date":"2024-10-30","close":25.3052},{"date":"2024-10-31","close":24.946},{"date":"2024-11-01","close":24.2545},{"date":"2024-11-04","close":24.9639},{"date":"2024-11-05","close":25.2243},{"date":"2024-11-06","close":25.4399},{"date":"2024-11-07","close":25.368},{"date":"2024-11-08","close":24.8831},{"date":"2024-11-11","close":24.8831},{"date":"2024-11-12","close":24.8652},{"date":"2024-11-13","close":24.7215},{"date":"2024-11-14","close":24.6137},{"date":"2024-11-15","close":24.5149},{"date":"2024-11-18","close":24.5958},{"date":"2024-11-19","close":24.497},{"date":"2024-11-20","close":24.3892},{"date":"2024-11-21","close":24.1737},{"date":"2024-11-22","close":24.7035},{"date":"2024-11-25","close":24.6227},{"date":"2024-11-26","close":24.6586},{"date":"2024-11-27","close":23.7606},{"date":"2024-11-29","close":22.9165},{"date":"2024-12-02","close":22.6651},{"date":"2024-12-03","close":22.8088},{"date":"2024-12-04","close":22.8537},{"date":"2024-12-05","close":23.2398},{"date":"2024-12-06","close":22.692},{"date":"2024-12-09","close":22.9255},{"date":"2024-12-10","close":23.1769},{"date":"2024-12-11","close":23.8055},{"date":"2024-12-12","close":23.1051},{"date":"2024-12-13","close":22.6741},{"date":"2024-12-16","close":22.1802},{"date":"2024-12-17","close":22.5485},{"date":"2024-12-18","close":21.0452},{"date":"2024-12-19","close":21.4492},{"date":"2024-12-20","close":21.6935},{"date":"2024-12-23","close":21.2519},{"date":"2024-12-24","close":21.3835},{"date":"2024-12-26","close":21.3459},{"date":"2024-12-27","close":21.1956},{"date":"2024-12-30","close":21.2425},{"date":"2024-12-31","close":21.1486},{"date":"2025-01-02","close":21.3365},{"date":"2025-01-03","close":21.0922},{"date":"2025-01-06","close":21.4586},{"date":"2025-01-07","close":21.7781},{"date":"2025-01-08","close":21.4868},{"date":"2025-01-10","close":21.3177},{"date":"2025-01-13","close":21.4304},{"date":"2025-01-14","close":21.5808},{"date":"2025-01-15","close":22.3418},{"date":"2025-01-16","close":21.9566},{"date":"2025-01-17","close":22.1257},{"date":"2025-01-21","close":22.3982},{"date":"2025-01-22","close":22.7176},{"date":"2025-01-23","close":22.7458},{"date":"2025-01-24","close":22.8679},{"date":"2025-01-27","close":23.1498},{"date":"2025-01-28","close":23.2813},{"date":"2025-01-29","close":23.178},{"date":"2025-01-30","close":23.8356},{"date":"2025-01-31","close":23.798},{"date":"2025-02-03","close":23.845},{"date":"2025-02-04","close":23.9108},{"date":"2025-02-05","close":23.892},{"date":"2025-02-06","close":24.2114},{"date":"2025-02-07","close":23.6947},{"date":"2025-02-10","close":24.0329},{"date":"2025-02-11","close":24.2302},{"date":"2025-02-12","close":23.8074},{"date":"2025-02-13","close":23.9202},{"date":"2025-02-14","close":24.7751},{"date":"2025-02-18","close":24.7939},{"date":"2025-02-19","close":24.5121},{"date":"2025-02-20","close":24.6154},{"date":"2025-02-21","close":23.9296},{"date":"2025-02-24","close":23.5444},{"date":"2025-02-25","close":23.7511},{"date":"2025-02-26","close":23.3753},{"date":"2025-02-27","close":23.2155},{"date":"2025-02-28","close":22.6518},{"date":"2025-03-03","close":22.68},{"date":"2025-03-04","close":22.4639},{"date":"2025-03-05","close":23.0934},{"date":"2025-03-06","close":23.084},{"date":"2025-03-07","close":23.3189},{"date":"2025-03-10","close":22.8303},{"date":"2025-03-11","close":22.9055},{"date":"2025-03-12","close":22.9994},{"date":"2025-03-13","close":23.3001},{"date":"2025-03-14","close":24.2772},{"date":"2025-03-17","close":24.8503},{"date":"2025-03-18","close":24.963},{"date":"2025-03-19","close":25.3107},{"date":"2025-03-20","close":24.9724},{"date":"2025-03-21","close":24.963},{"date":"2025-03-24","close":24.606},{"date":"2025-03-25","close":24.8221},{"date":"2025-03-26","close":24.7094},{"date":"2025-03-27","close":24.7376},{"date":"2025-03-28","close":24.3899},{"date":"2025-03-31","close":24.2866},{"date":"2025-04-01","close":24.559},{"date":"2025-04-02","close":24.559},{"date":"2025-04-03","close":24.7376},{"date":"2025-04-04","close":23.0182},{"date":"2025-04-07","close":22.5015},{"date":"2025-04-08","close":22.0223},{"date":"2025-04-09","close":23.2155},{"date":"2025-04-10","close":22.727},{"date":"2025-04-11","close":23.1967},{"date":"2025-04-14","close":23.4974},{"date":"2025-04-15","close":23.3565},{"date":"2025-04-16","close":23.2907},{"date":"2025-04-17","close":23.6947},{"date":"2025-04-21","close":23.6759},{"date":"2025-04-22","close":24.296},{"date":"2025-04-23","close":24.7188},{"date":"2025-04-24","close":25.1228},{"date":"2025-04-25","close":25.3107},{"date":"2025-04-28","close":25.5643},{"date":"2025-04-29","close":25.7053},{"date":"2025-04-30","close":25.4046},{"date":"2025-05-01","close":25.2543},{"date":"2025-05-02","close":25.4798},{"date":"2025-05-05","close":25.0946},{"date":"2025-05-06","close":25.0006},{"date":"2025-05-07","close":24.8033},{"date":"2025-05-08","close":25.818},{"date":"2025-05-09","close":25.8932},{"date":"2025-05-12","close":25.8274},{"date":"2025-05-13","close":26.6166},{"date":"2025-05-14","close":26.4945},{"date":"2025-05-15","close":26.316},{"date":"2025-05-16","close":26.3066},{"date":"2025-05-19","close":26.4757},{"date":"2025-05-20","close":26.4569},{"date":"2025-05-21","close":25.9965},{"date":"2025-05-22","close":25.8556},{"date":"2025-05-23","close":25.9777},{"date":"2025-05-27","close":26.2972},{"date":"2025-05-28","close":26.0153},{"date":"2025-05-29","close":26.0247},{"date":"2025-05-30","close":25.5643},{"date":"2025-06-02","close":25.6207},{"date":"2025-06-03","close":25.912},{"date":"2025-06-04","close":25.7804},{"date":"2025-06-05","close":25.9307},{"date":"2025-06-06","close":26.0435},{"date":"2025-06-09","close":25.9495},{"date":"2025-06-10","close":26.0435},{"date":"2025-06-11","close":26.5133},{"date":"2025-06-12","close":26.4475},{"date":"2025-06-13","close":26.4381},{"date":"2025-06-16","close":27.0937},{"date":"2025-06-17","close":26.9023},{"date":"2025-06-18","close":26.8735},{"date":"2025-06-20","close":26.4812},{"date":"2025-06-23","close":26.4716},{"date":"2025-06-24","close":26.7778},{"date":"2025-06-25","close":26.3855},{"date":"2025-06-26","close":26.9214},{"date":"2025-06-27","close":26.931},{"date":"2025-06-30","close":27.6105},{"date":"2025-07-01","close":27.553},{"date":"2025-07-02","close":27.6679},{"date":"2025-07-03","close":28.0507},{"date":"2025-07-07","close":27.3712},{"date":"2025-07-08","close":27.4765},{"date":"2025-07-09","close":26.9501},{"date":"2025-07-10","close":26.529},{"date":"2025-07-11","close":26.3472},{"date":"2025-07-14","close":26.1366},{"date":"2025-07-15","close":26.2898},{"date":"2025-07-16","close":26.3855},{"date":"2025-07-17","close":26.5003},{"date":"2025-07-18","close":25.6964},{"date":"2025-07-21","close":25.9165},{"date":"2025-07-22","close":25.8399},{"date":"2025-07-23","close":26.2993},{"date":"2025-07-24","close":25.9644},{"date":"2025-07-25","close":25.7825},{"date":"2025-07-28","close":25.3806},{"date":"2025-07-29","close":25.5878},{"date":"2025-07-30","close":25.7026},{"date":"2025-07-31","close":25.387},{"date":"2025-08-01","close":25.4826},{"date":"2025-08-04","close":25.7504},{"date":"2025-08-05","close":25.8364},{"date":"2025-08-06","close":26.2476},{"date":"2025-08-07","close":26.8213},{"date":"2025-08-08","close":26.5918},{"date":"2025-08-11","close":26.4293},{"date":"2025-08-12","close":27.1464},{"date":"2025-08-13","close":26.9456},{"date":"2025-08-14","close":26.6683},{"date":"2025-08-15","close":26.9647},{"date":"2025-08-18","close":27.0508},{"date":"2025-08-19","close":26.1615},{"date":"2025-08-20","close":26.4771},{"date":"2025-08-21","close":26.4484},{"date":"2025-08-22","close":27.3568},{"date":"2025-08-25","close":27.4811},{"date":"2025-08-26","close":27.3568},{"date":"2025-08-27","close":27.7488},{"date":"2025-08-28","close":28.1982},{"date":"2025-08-29","close":28.2078},{"date":"2025-09-02","close":27.7297},{"date":"2025-09-03","close":27.7201},{"date":"2025-09-04","close":27.8923},{"date":"2025-09-05","close":28.3321},{"date":"2025-09-08","close":28.2843},{"date":"2025-09-09","close":28.246},{"date":"2025-09-10","close":28.4851},{"date":"2025-09-11","close":28.7337},{"date":"2025-09-12","close":28.7146},{"date":"2025-09-15","close":29.1736},{"date":"2025-09-16","close":29.3457},{"date":"2025-09-17","close":29.5847},{"date":"2025-09-18","close":29.47},{"date":"2025-09-19","close":29.5752},{"date":"2025-09-22","close":29.4413},{"date":"2025-09-23","close":29.9481},{"date":"2025-09-24","close":29.6899},{"date":"2025-09-25","close":29.2405},{"date":"2025-09-26","close":29.3839},{"date":"2025-09-29","close":29.6325},{"date":"2025-09-30","close":29.6421},{"date":"2025-10-01","close":29.2405},{"date":"2025-10-02","close":28.9154},{"date":"2025-10-03","close":29.0014},{"date":"2025-10-06","close":28.9823},{"date":"2025-10-07","close":28.3799},{"date":"2025-10-08","close":28.5616},{"date":"2025-10-09","close":28.3704},{"date":"2025-10-10","close":27.5289},{"date":"2025-10-13","close":27.9018},{"date":"2025-10-14","close":27.8253},{"date":"2025-10-15","close":28.0357},{"date":"2025-10-16","close":27.9592},{"date":"2025-10-17","close":28.4086},{"date":"2025-10-20","close":28.8963},{"date":"2025-10-21","close":28.6285},{"date":"2025-10-22","close":28.7146},{"date":"2025-10-23","close":29.1353},{"date":"2025-10-24","close":29.1449},{"date":"2025-10-27","close":29.4222},{"date":"2025-10-28","close":29.5656},{"date":"2025-10-29","close":29.8142},{"date":"2025-10-30","close":29.6899},{"date":"2025-10-31","close":29.8046},{"date":"2025-11-03","close":30.1393},{"date":"2025-11-04","close":29.8142},{"date":"2025-11-05","close":30.6939},{"date":"2025-11-06","close":30.6365},{"date":"2025-11-07","close":30.8851},{"date":"2025-11-10","close":31.2867},{"date":"2025-11-11","close":32.023},{"date":"2025-11-12","close":31.7648},{"date":"2025-11-13","close":31.5354},{"date":"2025-11-14","close":31.7266},{"date":"2025-11-17","close":31.3441},{"date":"2025-11-18","close":31.2772},{"date":"2025-11-19","close":31.0668},{"date":"2025-11-20","close":30.5027},{"date":"2025-11-21","close":30.627},{"date":"2025-11-24","close":30.7895},{"date":"2025-11-25","close":31.1242},{"date":"2025-11-26","close":32.0039},{"date":"2025-11-28","close":32.1378},{"date":"2025-12-01","close":31.937},{"date":"2025-12-02","close":32.5394},{"date":"2025-12-03","close":32.7019},{"date":"2025-12-04","close":33.1991},{"date":"2025-12-05","close":31.1051},{"date":"2025-12-08","close":31.3154},{"date":"2025-12-09","close":31.3059},{"date":"2025-12-10","close":31.3346},{"date":"2025-12-11","close":31.7075},{"date":"2025-12-12","close":31.8605},{"date":"2025-12-15","close":32.1091},{"date":"2025-12-16","close":31.1976},{"date":"2025-12-17","close":30.6053},{"date":"2025-12-18","close":30.7731},{"date":"2025-12-19","close":30.7731},{"date":"2025-12-22","close":30.5756},{"date":"2025-12-23","close":31.247},{"date":"2025-12-24","close":31.1483},{"date":"2025-12-26","close":31.326},{"date":"2025-12-29","close":31.0199},{"date":"2025-12-30","close":31.6875},{"date":"2025-12-31","close":31.4696},{"date":"2026-01-02","close":31.8955},{"date":"2026-01-05","close":32.4799},{"date":"2026-01-06","close":32.7969},{"date":"2026-01-07","close":32.3908},{"date":"2026-01-08","close":32.5691},{"date":"2026-01-09","close":32.7474},{"date":"2026-01-12","close":32.6186},{"date":"2026-01-13","close":32.3214},{"date":"2026-01-14","close":32.8464},{"date":"2026-01-15","close":33.0445},{"date":"2026-01-16","close":32.8563},{"date":"2026-01-20","close":33.3021},{"date":"2026-01-21","close":34.6888},{"date":"2026-01-22","close":35.61},{"date":"2026-01-23","close":36.244},{"date":"2026-01-26","close":36.2638},{"date":"2026-01-27","close":37.5317},{"date":"2026-01-28","close":37.9675},{"date":"2026-01-29","close":37.7595},{"date":"2026-01-30","close":36.6897},{"date":"2026-02-02","close":37.0959},{"date":"2026-02-03","close":37.6803},{"date":"2026-02-04","close":36.6303},{"date":"2026-02-05","close":36.561},{"date":"2026-02-06","close":37.2048},{"date":"2026-02-09","close":38.0567},{"date":"2026-02-10","close":37.9576},{"date":"2026-02-11","close":38.7897},{"date":"2026-02-12","close":38.126},{"date":"2026-02-13","close":37.7001},{"date":"2026-02-17","close":37.3831},{"date":"2026-02-18","close":37.6704},{"date":"2026-02-19","close":38.2449},{"date":"2026-02-20","close":38.9977},{"date":"2026-02-23","close":38.4034},{"date":"2026-02-24","close":39.0967},{"date":"2026-02-25","close":39.2156},{"date":"2026-02-26","close":38.7302},{"date":"2026-02-27","close":38.3637},{"date":"2026-03-02","close":38.2746},{"date":"2026-03-03","close":36.4718},{"date":"2026-03-04","close":37.1355},{"date":"2026-03-05","close":36.0162},{"date":"2026-03-06","close":35.9369},{"date":"2026-03-09","close":36.7492},{"date":"2026-03-10","close":37.1751},{"date":"2026-03-11","close":37.2543},{"date":"2026-03-12","close":35.7784},{"date":"2026-03-13","close":35.1544},{"date":"2026-03-16","close":36.1846},{"date":"2026-03-17","close":36.3628},{"date":"2026-03-18","close":35.9171},{"date":"2026-03-19","close":36.1548},{"date":"2026-03-20","close":34.7285},{"date":"2026-03-23","close":36.5015},{"date":"2026-03-24","close":36.3232},{"date":"2026-03-25","close":37.185},{"date":"2026-03-26","close":36.452},{"date":"2026-03-27","close":36.2836},{"date":"2026-03-30","close":36.4223},{"date":"2026-03-31","close":38.027},{"date":"2026-04-01","close":38.0072},{"date":"2026-04-02","close":37.9873},{"date":"2026-04-06","close":38.1755},{"date":"2026-04-07","close":38.0963},{"date":"2026-04-08","close":39.1859},{"date":"2026-04-09","close":40.1566},{"date":"2026-04-10","close":40.9392},{"date":"2026-04-13","close":41.1274},{"date":"2026-04-14","close":41.3354},{"date":"2026-04-15","close":41.0679},{"date":"2026-04-16","close":41.0778},{"date":"2026-04-17","close":40.7708},{"date":"2026-04-20","close":40.9094},{"date":"2026-04-21","close":40.4043},{"date":"2026-04-22","close":40.2062},{"date":"2026-04-23","close":39.7109},{"date":"2026-04-24","close":39.5623},{"date":"2026-04-27","close":39.5128},{"date":"2026-04-28","close":39.3147},{"date":"2026-04-29","close":38.2845},{"date":"2026-04-30","close":39.3246},{"date":"2026-05-01","close":39.0571},{"date":"2026-05-04","close":38.6708},{"date":"2026-05-05","close":39.3345},{"date":"2026-05-06","close":39.5227},{"date":"2026-05-07","close":38.4331},{"date":"2026-05-08","close":38.7501},{"date":"2026-05-11","close":38.2944},{"date":"2026-05-12","close":37.8784},{"date":"2026-05-13","close":36.4322},{"date":"2026-05-14","close":36.7789},{"date":"2026-05-15","close":35.8874},{"date":"2026-05-18","close":36.3926},{"date":"2026-05-19","close":35.5506},{"date":"2026-05-20","close":36.4025},{"date":"2026-05-21","close":36.66},{"date":"2026-05-22","close":36.0261},{"date":"2026-05-26","close":36.1449},{"date":"2026-05-27","close":35.7685},{"date":"2026-05-28","close":35.7685},{"date":"2026-05-29","close":35.5704},{"date":"2026-06-01","close":35.3327},{"date":"2026-06-02","close":35.4416},{"date":"2026-06-03","close":34.3124},{"date":"2026-06-04","close":34.4511},{"date":"2026-06-05","close":33.6884},{"date":"2026-06-08","close":33.3714},{"date":"2026-06-09","close":33.5992},{"date":"2026-06-10","close":33.4606},{"date":"2026-06-11","close":34.4808},{"date":"2026-06-12","close":34.7681},{"date":"2026-06-15","close":34.64},{"date":"2026-06-16","close":34.41},{"date":"2026-06-17","close":34.11},{"date":"2026-06-18","close":33.73},{"date":"2026-06-22","close":34.27},{"date":"2026-06-23","close":34.15},{"date":"2026-06-24","close":33.85},{"date":"2026-06-25","close":34.18},{"date":"2026-06-26","close":34.67},{"date":"2026-06-29","close":34.55},{"date":"2026-06-30","close":34.5},{"date":"2026-07-01","close":34.18},{"date":"2026-07-02","close":34.43},{"date":"2026-07-06","close":34.92},{"date":"2026-07-07","close":34.64},{"date":"2026-07-08","close":34.41},{"date":"2026-07-09","close":34.96},{"date":"2026-07-10","close":35.93},{"date":"2026-07-13","close":35.39},{"date":"2026-07-14","close":36.03},{"date":"2026-07-15","close":35.88},{"date":"2026-07-16","close":35.33},{"date":"2026-07-17","close":35.23},{"date":"2026-07-20","close":35.48},{"date":"2026-07-21","close":35.62},{"date":"2026-07-22","close":36.62},{"date":"2026-07-23","close":36.17},{"date":"2026-07-24","close":35.73},{"date":"2026-07-27","close":35.87},{"date":"2026-07-28","close":36.05},{"date":"2026-07-29","close":35.47},{"date":"2026-07-30","close":36.53},{"date":"2026-07-31","close":36.65},{"date":"2026-08-03","close":36.42},{"date":"2026-08-04","close":36.09},{"date":"2026-08-05","close":36.11},{"date":"2026-08-06","close":35.81},{"date":"2026-08-07","close":35.34},{"date":"2026-08-10","close":35.19},{"date":"2026-08-11","close":33.98},{"date":"2026-08-12","close":33.86},{"date":"2026-08-13","close":33.77},{"date":"2026-08-14","close":33.93},{"date":"2026-08-17","close":33.97},{"date":"2026-08-18","close":33.7},{"date":"2026-08-19","close":34.26},{"date":"2026-08-20","close":34.14},{"date":"2026-08-21","close":35.06},{"date":"2026-08-24","close":35.17},{"date":"2026-08-25","close":35.88},{"date":"2026-08-26","close":35.72},{"date":"2026-08-27","close":35.76},{"date":"2026-08-28","close":35.55},{"date":"2026-08-31","close":36.03},{"date":"2026-09-01","close":36.57},{"date":"2026-09-02","close":38.09},{"date":"2026-09-03","close":38.13},{"date":"2026-09-04","close":37.86},{"date":"2026-09-08","close":38.61},{"date":"2026-09-09","close":38.07},{"date":"2026-09-10","close":38.56},{"date":"2026-09-11","close":38.19},{"date":"2026-09-14","close":37.72},{"date":"2026-09-15","close":37.78},{"date":"2026-09-16","close":37.48},{"date":"2026-09-17","close":37.74},{"date":"2026-09-18","close":37.52},{"date":"2026-09-21","close":38.07},{"date":"2026-09-22","close":38.26},{"date":"2026-09-23","close":37.37},{"date":"2026-09-24","close":36.91},{"date":"2026-09-25","close":36.82},{"date":"2026-09-28","close":36.21},{"date":"2026-09-29","close":36.47},{"date":"2026-09-30","close":37.25},{"date":"2026-10-01","close":37.14},{"date":"2026-10-02","close":38.19},{"date":"2026-10-05","close":42.98},{"date":"2026-10-06","close":43.0},{"date":"2026-10-07","close":42.37},{"date":"2026-10-08","close":42.59},{"date":"2026-10-09","close":43.54},{"date":"2026-10-12","close":43.54},{"date":"2026-10-13","close":42.87},{"date":"2026-10-14","close":42.6},{"date":"2026-10-15","close":41.58},{"date":"2026-10-16","close":41.83},{"date":"2026-10-19","close":41.93},{"date":"2026-10-20","close":42.94},{"date":"2026-10-21","close":42.51},{"date":"2026-10-22","close":41.835}],"chart_data":[{"date":"2024-10-23","open":25.08,"high":25.17,"low":24.98,"close":25.15,"volume":14299473,"rsi_14":31.38,"sma_20":28.84,"sma_60":29.25,"sma_120":29.22},{"date":"2024-10-24","open":25.04,"high":25.48,"low":25.01,"close":25.45,"volume":16232254,"rsi_14":34.22,"sma_20":28.78,"sma_60":29.26,"sma_120":29.18},{"date":"2024-10-25","open":25.33,"high":25.48,"low":25.2,"close":25.26,"volume":14486712,"rsi_14":34.02,"sma_20":28.7,"sma_60":29.28,"sma_120":29.15},{"date":"2024-10-28","open":25.44,"high":25.72,"low":25.44,"close":25.63,"volume":15516054,"rsi_14":43.98,"sma_20":28.65,"sma_60":29.3,"sma_120":29.11},{"date":"2024-10-29","open":25.61,"high":25.7,"low":25.31,"close":25.33,"volume":11110625,"rsi_14":47.72,"sma_20":28.58,"sma_60":29.32,"sma_120":29.08},{"date":"2024-10-30","open":25.22,"high":25.34,"low":25.13,"close":25.31,"volume":13076216,"rsi_14":44.79,"sma_20":28.5,"sma_60":29.33,"sma_120":29.05},{"date":"2024-10-31","open":25.05,"high":25.21,"low":24.9,"close":24.95,"volume":15048901,"rsi_14":42.01,"sma_20":28.43,"sma_60":29.33,"sma_120":29.02},{"date":"2024-11-01","open":24.78,"high":24.81,"low":24.18,"close":24.25,"volume":25517068,"rsi_14":22.44,"sma_20":28.31,"sma_60":29.31,"sma_120":28.98},{"date":"2024-11-04","open":24.85,"high":25.07,"low":24.8,"close":24.96,"volume":22083157,"rsi_14":42.02,"sma_20":28.24,"sma_60":29.29,"sma_120":28.94},{"date":"2024-11-05","open":24.87,"high":25.22,"low":24.78,"close":25.22,"volume":19923764,"rsi_14":45.5,"sma_20":28.2,"sma_60":29.26,"sma_120":28.91},{"date":"2024-11-06","open":24.93,"high":25.53,"low":24.65,"close":25.44,"volume":30569007,"rsi_14":49.28,"sma_20":28.2,"sma_60":29.24,"sma_120":28.89},{"date":"2024-11-07","open":25.71,"high":25.71,"low":25.17,"close":25.37,"volume":29784171,"rsi_14":50.61,"sma_20":28.18,"sma_60":29.21,"sma_120":28.86},{"date":"2024-11-08","open":24.95,"high":24.95,"low":24.45,"close":24.88,"volume":39773522,"rsi_14":44.98,"sma_20":28.15,"sma_60":29.17,"sma_120":28.82},{"date":"2024-11-11","open":24.69,"high":24.97,"low":24.6,"close":24.88,"volume":20309298,"rsi_14":45.68,"sma_20":28.09,"sma_60":29.12,"sma_120":28.79},{"date":"2024-11-12","open":24.81,"high":24.98,"low":24.7,"close":24.87,"volume":16472645,"rsi_14":46.4,"sma_20":28.05,"sma_60":29.07,"sma_120":28.77},{"date":"2024-11-13","open":24.83,"high":24.83,"low":24.52,"close":24.72,"volume":17677274,"rsi_14":40.52,"sma_20":28.01,"sma_60":29.02,"sma_120":28.74},{"date":"2024-11-14","open":24.6,"high":24.73,"low":24.51,"close":24.61,"volume":19530706,"rsi_14":41.39,"sma_20":27.96,"sma_60":28.97,"sma_120":28.71},{"date":"2024-11-15","open":24.71,"high":24.81,"low":24.47,"close":24.51,"volume":15728891,"rsi_14":34.02,"sma_20":27.91,"sma_60":28.93,"sma_120":28.69},{"date":"2024-11-18","open":24.6,"high":24.78,"low":24.48,"close":24.6,"volume":15776256,"rsi_14":38.74,"sma_20":27.88,"sma_60":28.88,"sma_120":28.67},{"date":"2024-11-19","open":24.5,"high":24.63,"low":24.44,"close":24.5,"volume":10524140,"rsi_14":37.9,"sma_20":27.83,"sma_60":28.82,"sma_120":28.64},{"date":"2024-11-20","open":24.44,"high":24.47,"low":24.3,"close":24.39,"volume":15546315,"rsi_14":40.99,"sma_20":27.79,"sma_60":28.76,"sma_120":28.62},{"date":"2024-11-21","open":24.12,"high":24.27,"low":24.01,"close":24.17,"volume":20185864,"rsi_14":48.45,"sma_20":27.72,"sma_60":28.7,"sma_120":28.6},{"date":"2024-11-22","open":24.25,"high":24.7,"low":24.19,"close":24.7,"volume":15135085,"rsi_14":44.65,"sma_20":27.69,"sma_60":28.66,"sma_120":28.59},{"date":"2024-11-25","open":24.73,"high":24.73,"low":24.5,"close":24.62,"volume":14315507,"rsi_14":36.65,"sma_20":27.63,"sma_60":28.62,"sma_120":28.57},{"date":"2024-11-26","open":24.77,"high":24.87,"low":24.6,"close":24.66,"volume":17932792,"rsi_14":31.17,"sma_20":27.6,"sma_60":28.59,"sma_120":28.55},{"date":"2024-11-27","open":24.63,"high":24.69,"low":23.75,"close":23.76,"volume":40329884,"rsi_14":22.29,"sma_20":27.51,"sma_60":28.54,"sma_120":28.54},{"date":"2024-11-29","open":22.62,"high":23.18,"low":22.52,"close":22.92,"volume":47924921,"rsi_14":19.83,"sma_20":27.4,"sma_60":28.46,"sma_120":28.51},{"date":"2024-12-02","open":22.65,"high":22.81,"low":22.52,"close":22.67,"volume":26922881,"rsi_14":18.41,"sma_20":27.31,"sma_60":28.39,"sma_120":28.49},{"date":"2024-12-03","open":22.76,"high":22.87,"low":22.58,"close":22.81,"volume":16169244,"rsi_14":21.73,"sma_20":27.19,"sma_60":28.33,"sma_120":28.47},{"date":"2024-12-04","open":22.87,"high":23.03,"low":22.77,"close":22.85,"volume":16085103,"rsi_14":23.6,"sma_20":27.06,"sma_60":28.27,"sma_120":28.46},{"date":"2024-12-05","open":23.36,"high":23.52,"low":23.22,"close":23.24,"volume":18387094,"rsi_14":32.0,"sma_20":26.93,"sma_60":28.21,"sma_120":28.45},{"date":"2024-12-06","open":23.14,"high":23.14,"low":22.68,"close":22.69,"volume":22628112,"rsi_14":28.63,"sma_20":26.79,"sma_60":28.14,"sma_120":28.43},{"date":"2024-12-09","open":23.03,"high":23.22,"low":22.93,"close":22.93,"volume":13634342,"rsi_14":31.1,"sma_20":26.68,"sma_60":28.07,"sma_120":28.42},{"date":"2024-12-10","open":23.23,"high":23.28,"low":23.09,"close":23.18,"volume":17605075,"rsi_14":35.56,"sma_20":26.58,"sma_60":28.01,"sma_120":28.41},{"date":"2024-12-11","open":23.35,"high":24.02,"low":23.06,"close":23.81,"volume":50549237,"rsi_14":44.27,"sma_20":26.52,"sma_60":27.94,"sma_120":28.4},{"date":"2024-12-12","open":23.5,"high":23.54,"low":22.91,"close":23.11,"volume":41706719,"rsi_14":40.42,"sma_20":26.43,"sma_60":27.87,"sma_120":28.38},{"date":"2024-12-13","open":23.02,"high":23.04,"low":22.65,"close":22.67,"volume":26773376,"rsi_14":31.48,"sma_20":26.32,"sma_60":27.79,"sma_120":28.36},{"date":"2024-12-16","open":22.58,"high":22.65,"low":22.17,"close":22.18,"volume":32671808,"rsi_14":29.27,"sma_20":26.19,"sma_60":27.72,"sma_120":28.34},{"date":"2024-12-17","open":22.16,"high":22.74,"low":21.97,"close":22.55,"volume":41871912,"rsi_14":26.04,"sma_20":26.02,"sma_60":27.63,"sma_120":28.31},{"date":"2024-12-18","open":22.13,"high":22.17,"low":20.91,"close":21.05,"volume":65477786,"rsi_14":24.04,"sma_20":25.78,"sma_60":27.51,"sma_120":28.27},{"date":"2024-12-19","open":21.49,"high":21.7,"low":21.41,"close":21.45,"volume":49259815,"rsi_14":31.6,"sma_20":25.56,"sma_60":27.4,"sma_120":28.23},{"date":"2024-12-20","open":21.61,"high":21.89,"low":21.55,"close":21.69,"volume":46157945,"rsi_14":35.25,"sma_20":25.37,"sma_60":27.29,"sma_120":28.2},{"date":"2024-12-23","open":21.44,"high":21.48,"low":21.23,"close":21.25,"volume":30378319,"rsi_14":31.71,"sma_20":25.13,"sma_60":27.17,"sma_120":28.15},{"date":"2024-12-24","open":21.37,"high":21.5,"low":21.2,"close":21.38,"volume":4714757,"rsi_14":32.51,"sma_20":24.9,"sma_60":27.06,"sma_120":28.1},{"date":"2024-12-26","open":21.32,"high":21.53,"low":21.23,"close":21.35,"volume":14414943,"rsi_14":28.36,"sma_20":24.66,"sma_60":26.95,"sma_120":28.06},{"date":"2024-12-27","open":21.2,"high":21.36,"low":21.13,"close":21.2,"volume":19290751,"rsi_14":30.22,"sma_20":24.46,"sma_60":26.83,"sma_120":28.01},{"date":"2024-12-30","open":21.25,"high":21.35,"low":21.1,"close":21.24,"volume":22151346,"rsi_14":28.01,"sma_20":24.32,"sma_60":26.72,"sma_120":27.95},{"date":"2024-12-31","open":21.23,"high":21.23,"low":21.09,"close":21.15,"volume":10680171,"rsi_14":24.46,"sma_20":24.18,"sma_60":26.6,"sma_120":27.9},{"date":"2025-01-02","open":20.95,"high":21.46,"low":20.91,"close":21.34,"volume":18808701,"rsi_14":18.12,"sma_20":24.05,"sma_60":26.49,"sma_120":27.85},{"date":"2025-01-03","open":21.31,"high":21.35,"low":21.05,"close":21.09,"volume":15003884,"rsi_14":19.85,"sma_20":23.9,"sma_60":26.38,"sma_120":27.79},{"date":"2025-01-06","open":21.49,"high":21.68,"low":21.38,"close":21.46,"volume":22129373,"rsi_14":27.48,"sma_20":23.74,"sma_60":26.29,"sma_120":27.74},{"date":"2025-01-07","open":21.83,"high":21.99,"low":21.68,"close":21.78,"volume":28764085,"rsi_14":35.21,"sma_20":23.64,"sma_60":26.2,"sma_120":27.69},{"date":"2025-01-08","open":21.53,"high":21.53,"low":21.39,"close":21.49,"volume":16795020,"rsi_14":38.11,"sma_20":23.51,"sma_60":26.11,"sma_120":27.65},{"date":"2025-01-10","open":21.42,"high":21.49,"low":21.24,"close":21.32,"volume":14737770,"rsi_14":54.35,"sma_20":23.35,"sma_60":26.01,"sma_120":27.6},{"date":"2025-01-13","open":21.33,"high":21.52,"low":21.26,"close":21.43,"volume":13659402,"rsi_14":49.67,"sma_20":23.17,"sma_60":25.91,"sma_120":27.56},{"date":"2025-01-14","open":21.48,"high":21.67,"low":21.41,"close":21.58,"volume":13166355,"rsi_14":47.95,"sma_20":23.03,"sma_60":25.82,"sma_120":27.52},{"date":"2025-01-15","open":22.0,"high":22.37,"low":21.81,"close":22.34,"volume":22435300,"rsi_14":67.79,"sma_20":22.96,"sma_60":25.75,"sma_120":27.48},{"date":"2025-01-16","open":22.15,"high":22.19,"low":21.81,"close":21.96,"volume":24915482,"rsi_14":58.64,"sma_20":22.89,"sma_60":25.67,"sma_120":27.45},{"date":"2025-01-17","open":22.05,"high":22.35,"low":22.0,"close":22.13,"volume":22205377,"rsi_14":61.31,"sma_20":22.87,"sma_60":25.59,"sma_120":27.42},{"date":"2025-01-21","open":22.27,"high":22.46,"low":22.19,"close":22.4,"volume":18353120,"rsi_14":66.84,"sma_20":22.94,"sma_60":25.52,"sma_120":27.38},{"date":"2025-01-22","open":22.59,"high":22.89,"low":22.59,"close":22.72,"volume":24726465,"rsi_14":69.19,"sma_20":23.01,"sma_60":25.45,"sma_120":27.35},{"date":"2025-01-23","open":22.85,"high":22.97,"low":22.64,"close":22.75,"volume":26974983,"rsi_14":71.14,"sma_20":23.06,"sma_60":25.39,"sma_120":27.32},{"date":"2025-01-24","open":22.88,"high":23.03,"low":22.8,"close":22.87,"volume":22285964,"rsi_14":70.63,"sma_20":23.15,"sma_60":25.32,"sma_120":27.3},{"date":"2025-01-27","open":22.91,"high":23.2,"low":22.84,"close":23.15,"volume":20597568,"rsi_14":77.44,"sma_20":23.24,"sma_60":25.26,"sma_120":27.28},{"date":"2025-01-28","open":23.17,"high":23.3,"low":23.13,"close":23.28,"volume":17172215,"rsi_14":75.94,"sma_20":23.34,"sma_60":25.2,"sma_120":27.26},{"date":"2025-01-29","open":23.25,"high":23.37,"low":23.1,"close":23.18,"volume":15951438,"rsi_14":71.23,"sma_20":23.45,"sma_60":25.14,"sma_120":27.24},{"date":"2025-01-30","open":23.35,"high":24.0,"low":23.3,"close":23.84,"volume":34801877,"rsi_14":82.05,"sma_20":23.59,"sma_60":25.1,"sma_120":27.22},{"date":"2025-01-31","open":24.05,"high":24.17,"low":23.79,"close":23.8,"volume":34158011,"rsi_14":85.11,"sma_20":23.73,"sma_60":25.07,"sma_120":27.19},{"date":"2025-02-03","open":23.5,"high":23.94,"low":23.42,"close":23.85,"volume":31448297,"rsi_14":84.82,"sma_20":23.86,"sma_60":25.03,"sma_120":27.16},{"date":"2025-02-04","open":23.68,"high":24.07,"low":23.67,"close":23.91,"volume":23407986,"rsi_14":84.44,"sma_20":24.01,"sma_60":24.99,"sma_120":27.13},{"date":"2025-02-05","open":23.71,"high":23.98,"low":23.67,"close":23.89,"volume":19579444,"rsi_14":79.36,"sma_20":24.14,"sma_60":24.94,"sma_120":27.09},{"date":"2025-02-06","open":24.02,"high":24.22,"low":23.95,"close":24.21,"volume":18221637,"rsi_14":93.8,"sma_20":24.27,"sma_60":24.9,"sma_120":27.05},{"date":"2025-02-07","open":24.19,"high":24.19,"low":23.66,"close":23.69,"volume":29032775,"rsi_14":76.85,"sma_20":24.39,"sma_60":24.86,"sma_120":27.01},{"date":"2025-02-10","open":23.96,"high":24.12,"low":23.86,"close":24.03,"volume":17455954,"rsi_14":77.36,"sma_20":24.53,"sma_60":24.82,"sma_120":26.97},{"date":"2025-02-11","open":24.28,"high":24.31,"low":24.12,"close":24.23,"volume":12675028,"rsi_14":76.39,"sma_20":24.68,"sma_60":24.79,"sma_120":26.93},{"date":"2025-02-12","open":23.96,"high":23.97,"low":23.75,"close":23.81,"volume":30670519,"rsi_14":66.28,"sma_20":24.8,"sma_60":24.75,"sma_120":26.89},{"date":"2025-02-13","open":23.63,"high":23.94,"low":23.61,"close":23.92,"volume":16579918,"rsi_14":66.18,"sma_20":24.88,"sma_60":24.72,"sma_120":26.84},{"date":"2025-02-14","open":24.39,"high":24.85,"low":24.36,"close":24.78,"volume":34751392,"rsi_14":71.25,"sma_20":25.04,"sma_60":24.71,"sma_120":26.82},{"date":"2025-02-18","open":24.75,"high":24.97,"low":24.75,"close":24.79,"volume":24994097,"rsi_14":70.38,"sma_20":25.18,"sma_60":24.69,"sma_120":26.78},{"date":"2025-02-19","open":24.63,"high":24.75,"low":24.44,"close":24.51,"volume":19095896,"rsi_14":67.15,"sma_20":25.29,"sma_60":24.67,"sma_120":26.74},{"date":"2025-02-20","open":24.55,"high":24.74,"low":24.52,"close":24.62,"volume":18069724,"rsi_14":61.69,"sma_20":25.39,"sma_60":24.65,"sma_120":26.71},{"date":"2025-02-21","open":24.28,"high":24.3,"low":23.85,"close":23.93,"volume":37678747,"rsi_14":51.65,"sma_20":25.45,"sma_60":24.63,"sma_120":26.66},{"date":"2025-02-24","open":24.03,"high":24.12,"low":23.53,"close":23.54,"volume":23372698,"rsi_14":46.52,"sma_20":25.49,"sma_60":24.59,"sma_120":26.62},{"date":"2025-02-25","open":23.78,"high":23.86,"low":23.68,"close":23.75,"volume":24335067,"rsi_14":48.21,"sma_20":25.52,"sma_60":24.55,"sma_120":26.59},{"date":"2025-02-26","open":23.57,"high":23.69,"low":23.35,"close":23.38,"volume":20959355,"rsi_14":44.64,"sma_20":25.53,"sma_60":24.51,"sma_120":26.55},{"date":"2025-02-27","open":23.31,"high":23.45,"low":23.17,"close":23.22,"volume":24654097,"rsi_14":39.31,"sma_20":25.53,"sma_60":24.48,"sma_120":26.51},{"date":"2025-02-28","open":22.98,"high":23.04,"low":22.51,"close":22.65,"volume":39405970,"rsi_14":38.92,"sma_20":25.47,"sma_60":24.46,"sma_120":26.46},{"date":"2025-03-03","open":22.94,"high":23.21,"low":22.55,"close":22.68,"volume":27583844,"rsi_14":34.62,"sma_20":25.41,"sma_60":24.44,"sma_120":26.42},{"date":"2025-03-04","open":22.58,"high":22.73,"low":22.09,"close":22.46,"volume":26308661,"rsi_14":30.0,"sma_20":25.33,"sma_60":24.41,"sma_120":26.37},{"date":"2025-03-05","open":22.61,"high":23.16,"low":22.55,"close":23.09,"volume":33233008,"rsi_14":42.28,"sma_20":25.29,"sma_60":24.4,"sma_120":26.33},{"date":"2025-03-06","open":23.09,"high":23.32,"low":22.93,"close":23.08,"volume":17131864,"rsi_14":40.75,"sma_20":25.25,"sma_60":24.38,"sma_120":26.29},{"date":"2025-03-07","open":23.12,"high":23.4,"low":23.05,"close":23.32,"volume":23050320,"rsi_14":31.33,"sma_20":25.2,"sma_60":24.37,"sma_120":26.26},{"date":"2025-03-10","open":23.08,"high":23.19,"low":22.64,"close":22.83,"volume":22855692,"rsi_14":27.53,"sma_20":25.15,"sma_60":24.35,"sma_120":26.21},{"date":"2025-03-11","open":22.86,"high":22.97,"low":22.6,"close":22.91,"volume":18962634,"rsi_14":30.7,"sma_20":25.09,"sma_60":24.33,"sma_120":26.17},{"date":"2025-03-12","open":22.91,"high":23.07,"low":22.8,"close":23.0,"volume":19646925,"rsi_14":30.54,"sma_20":25.03,"sma_60":24.29,"sma_120":26.12},{"date":"2025-03-13","open":22.89,"high":23.36,"low":22.88,"close":23.3,"volume":16365163,"rsi_14":41.65,"sma_20":25.0,"sma_60":24.28,"sma_120":26.07},{"date":"2025-03-14","open":23.65,"high":24.36,"low":23.62,"close":24.28,"volume":29252666,"rsi_14":58.41,"sma_20":25.02,"sma_60":24.29,"sma_120":26.04},{"date":"2025-03-17","open":24.38,"high":25.01,"low":24.38,"close":24.85,"volume":27460562,"rsi_14":61.63,"sma_20":25.02,"sma_60":24.32,"sma_120":26.02},{"date":"2025-03-18","open":24.92,"high":25.07,"low":24.72,"close":24.96,"volume":26370410,"rsi_14":67.79,"sma_20":25.03,"sma_60":24.36,"sma_120":26.0},{"date":"2025-03-19","open":25.08,"high":25.48,"low":25.0,"close":25.31,"volume":26788694,"rsi_14":72.53,"sma_20":25.07,"sma_60":24.43,"sma_120":25.97},{"date":"2025-03-20","open":25.18,"high":25.18,"low":24.92,"close":24.97,"volume":22603508,"rsi_14":76.22,"sma_20":25.09,"sma_60":24.5,"sma_120":25.95},{"date":"2025-03-21","open":24.76,"high":24.97,"low":24.72,"close":24.96,"volume":19579938,"rsi_14":75.91,"sma_20":25.15,"sma_60":24.55,"sma_120":25.92},{"date":"2025-03-24","open":24.74,"high":24.89,"low":24.53,"close":24.61,"volume":17662663,"rsi_14":73.55,"sma_20":25.21,"sma_60":24.61,"sma_120":25.89},{"date":"2025-03-25","open":24.76,"high":25.19,"low":24.75,"close":24.82,"volume":27892132,"rsi_14":70.91,"sma_20":25.26,"sma_60":24.68,"sma_120":25.87},{"date":"2025-03-26","open":24.82,"high":24.88,"low":24.61,"close":24.71,"volume":18506542,"rsi_14":69.18,"sma_20":25.33,"sma_60":24.73,"sma_120":25.84},{"date":"2025-03-27","open":24.65,"high":24.9,"low":24.63,"close":24.74,"volume":16269558,"rsi_14":67.6,"sma_20":25.41,"sma_60":24.8,"sma_120":25.81},{"date":"2025-03-28","open":24.54,"high":24.61,"low":24.23,"close":24.39,"volume":24379593,"rsi_14":70.05,"sma_20":25.51,"sma_60":24.85,"sma_120":25.78},{"date":"2025-03-31","open":24.18,"high":24.43,"low":24.01,"close":24.29,"volume":15634370,"rsi_14":67.63,"sma_20":25.59,"sma_60":24.91,"sma_120":25.75},{"date":"2025-04-01","open":24.32,"high":24.74,"low":24.27,"close":24.56,"volume":20282868,"rsi_14":69.04,"sma_20":25.7,"sma_60":24.97,"sma_120":25.73},{"date":"2025-04-02","open":24.51,"high":24.57,"low":24.3,"close":24.56,"volume":10079231,"rsi_14":66.58,"sma_20":25.78,"sma_60":25.03,"sma_120":25.71},{"date":"2025-04-03","open":24.74,"high":25.04,"low":24.68,"close":24.74,"volume":39374913,"rsi_14":57.68,"sma_20":25.87,"sma_60":25.09,"sma_120":25.69},{"date":"2025-04-04","open":23.58,"high":23.65,"low":22.85,"close":23.02,"volume":53970282,"rsi_14":27.89,"sma_20":25.85,"sma_60":25.11,"sma_120":25.66},{"date":"2025-04-07","open":22.37,"high":23.4,"low":22.16,"close":22.5,"volume":47094186,"rsi_14":22.93,"sma_20":25.84,"sma_60":25.13,"sma_120":25.62},{"date":"2025-04-08","open":23.14,"high":23.15,"low":21.88,"close":22.02,"volume":33444636,"rsi_14":14.86,"sma_20":25.79,"sma_60":25.14,"sma_120":25.57},{"date":"2025-04-09","open":21.71,"high":23.54,"low":21.66,"close":23.22,"volume":52158323,"rsi_14":34.13,"sma_20":25.8,"sma_60":25.17,"sma_120":25.54},{"date":"2025-04-10","open":22.9,"high":23.09,"low":22.24,"close":22.73,"volume":31636159,"rsi_14":31.41,"sma_20":25.77,"sma_60":25.19,"sma_120":25.51},{"date":"2025-04-11","open":22.71,"high":23.33,"low":22.62,"close":23.2,"volume":25823524,"rsi_14":38.5,"sma_20":25.71,"sma_60":25.21,"sma_120":25.48},{"date":"2025-04-14","open":23.55,"high":23.62,"low":23.22,"close":23.5,"volume":20164597,"rsi_14":39.33,"sma_20":25.64,"sma_60":25.23,"sma_120":25.45},{"date":"2025-04-15","open":23.48,"high":23.63,"low":23.32,"close":23.36,"volume":18272884,"rsi_14":39.16,"sma_20":25.55,"sma_60":25.25,"sma_120":25.42},{"date":"2025-04-16","open":23.23,"high":23.53,"low":23.19,"close":23.29,"volume":13459797,"rsi_14":38.47,"sma_20":25.45,"sma_60":25.27,"sma_120":25.39},{"date":"2025-04-17","open":23.3,"high":23.91,"low":23.27,"close":23.69,"volume":26992499,"rsi_14":44.51,"sma_20":25.38,"sma_60":25.29,"sma_120":25.37},{"date":"2025-04-21","open":23.75,"high":23.85,"low":23.43,"close":23.68,"volume":13594984,"rsi_14":45.11,"sma_20":25.31,"sma_60":25.3,"sma_120":25.34},{"date":"2025-04-22","open":23.78,"high":24.34,"low":23.77,"close":24.3,"volume":23952300,"rsi_14":48.01,"sma_20":25.29,"sma_60":25.33,"sma_120":25.33},{"date":"2025-04-23","open":24.84,"high":25.01,"low":24.62,"close":24.72,"volume":27029295,"rsi_14":51.14,"sma_20":25.29,"sma_60":25.36,"sma_120":25.31},{"date":"2025-04-24","open":24.97,"high":25.24,"low":24.77,"close":25.12,"volume":20679058,"rsi_14":52.66,"sma_20":25.31,"sma_60":25.39,"sma_120":25.3},{"date":"2025-04-25","open":25.17,"high":25.38,"low":25.11,"close":25.31,"volume":20177123,"rsi_14":70.07,"sma_20":25.34,"sma_60":25.43,"sma_120":25.28},{"date":"2025-04-28","open":25.38,"high":25.62,"low":25.31,"close":25.56,"volume":25976949,"rsi_14":78.1,"sma_20":25.4,"sma_60":25.46,"sma_120":25.28},{"date":"2025-04-29","open":25.55,"high":25.86,"low":25.48,"close":25.71,"volume":19284435,"rsi_14":86.03,"sma_20":25.48,"sma_60":25.49,"sma_120":25.28},{"date":"2025-04-30","open":25.34,"high":25.47,"low":25.17,"close":25.4,"volume":29967336,"rsi_14":75.95,"sma_20":25.52,"sma_60":25.52,"sma_120":25.28},{"date":"2025-05-01","open":25.43,"high":25.44,"low":25.09,"close":25.25,"volume":18544416,"rsi_14":82.57,"sma_20":25.56,"sma_60":25.54,"sma_120":25.27},{"date":"2025-05-02","open":25.55,"high":25.63,"low":25.39,"close":25.48,"volume":13493859,"rsi_14":81.4,"sma_20":25.6,"sma_60":25.57,"sma_120":25.26},{"date":"2025-05-05","open":25.55,"high":25.55,"low":25.09,"close":25.09,"volume":21657725,"rsi_14":71.46,"sma_20":25.71,"sma_60":25.59,"sma_120":25.24},{"date":"2025-05-06","open":25.01,"high":25.09,"low":24.89,"close":25.0,"volume":11184974,"rsi_14":72.38,"sma_20":25.84,"sma_60":25.61,"sma_120":25.23},{"date":"2025-05-07","open":24.99,"high":24.99,"low":24.69,"close":24.8,"volume":16053131,"rsi_14":69.88,"sma_20":25.99,"sma_60":25.62,"sma_120":25.22},{"date":"2025-05-08","open":25.5,"high":26.0,"low":25.46,"close":25.82,"volume":36672179,"rsi_14":74.04,"sma_20":26.13,"sma_60":25.65,"sma_120":25.22},{"date":"2025-05-09","open":25.86,"high":26.01,"low":25.81,"close":25.89,"volume":17650664,"rsi_14":74.79,"sma_20":26.3,"sma_60":25.69,"sma_120":25.22},{"date":"2025-05-12","open":26.01,"high":26.05,"low":25.7,"close":25.83,"volume":24174150,"rsi_14":69.54,"sma_20":26.44,"sma_60":25.72,"sma_120":25.22},{"date":"2025-05-13","open":26.2,"high":26.73,"low":26.12,"close":26.62,"volume":41363048,"rsi_14":72.15,"sma_20":26.61,"sma_60":25.76,"sma_120":25.23},{"date":"2025-05-14","open":26.54,"high":26.7,"low":26.41,"close":26.49,"volume":33201122,"rsi_14":67.14,"sma_20":26.77,"sma_60":25.79,"sma_120":25.24},{"date":"2025-05-15","open":26.51,"high":26.59,"low":26.15,"close":26.32,"volume":29819589,"rsi_14":62.59,"sma_20":26.93,"sma_60":25.82,"sma_120":25.24},{"date":"2025-05-16","open":25.98,"high":26.4,"low":25.95,"close":26.31,"volume":21741313,"rsi_14":59.9,"sma_20":27.07,"sma_60":25.85,"sma_120":25.25},{"date":"2025-05-19","open":26.15,"high":26.64,"low":26.15,"close":26.48,"volume":19490725,"rsi_14":60.2,"sma_20":27.22,"sma_60":25.89,"sma_120":25.26},{"date":"2025-05-20","open":26.42,"high":26.46,"low":26.2,"close":26.46,"volume":18484775,"rsi_14":65.05,"sma_20":27.34,"sma_60":25.95,"sma_120":25.27},{"date":"2025-05-21","open":26.31,"high":26.35,"low":25.9,"close":26.0,"volume":17088643,"rsi_14":59.75,"sma_20":27.4,"sma_60":25.99,"sma_120":25.27},{"date":"2025-05-22","open":25.96,"high":26.44,"low":25.81,"close":25.86,"volume":40228482,"rsi_14":55.05,"sma_20":27.44,"sma_60":26.03,"sma_120":25.27},{"date":"2025-05-23","open":25.21,"high":25.98,"low":25.14,"close":25.98,"volume":34372772,"rsi_14":62.77,"sma_20":27.48,"sma_60":26.08,"sma_120":25.28},{"date":"2025-05-27","open":26.23,"high":26.43,"low":26.14,"close":26.3,"volume":19071633,"rsi_14":67.6,"sma_20":27.52,"sma_60":26.14,"sma_120":25.3},{"date":"2025-05-28","open":26.02,"high":26.15,"low":25.86,"close":26.02,"volume":14661524,"rsi_14":66.08,"sma_20":27.53,"sma_60":26.2,"sma_120":25.32},{"date":"2025-05-29","open":26.08,"high":26.16,"low":25.91,"close":26.02,"volume":20187532,"rsi_14":53.74,"sma_20":27.57,"sma_60":26.27,"sma_120":25.34},{"date":"2025-05-30","open":25.81,"high":25.81,"low":25.42,"close":25.56,"volume":24763857,"rsi_14":44.78,"sma_20":27.58,"sma_60":26.31,"sma_120":25.35},{"date":"2025-06-02","open":25.82,"high":25.86,"low":25.47,"close":25.62,"volume":20035549,"rsi_14":46.71,"sma_20":27.59,"sma_60":26.35,"sma_120":25.37},{"date":"2025-06-03","open":25.55,"high":25.97,"low":25.41,"close":25.91,"volume":25619804,"rsi_14":36.65,"sma_20":27.64,"sma_60":26.4,"sma_120":25.39},{"date":"2025-06-04","open":26.06,"high":26.22,"low":25.73,"close":25.78,"volume":21661867,"rsi_14":36.52,"sma_20":27.68,"sma_60":26.45,"sma_120":25.4},{"date":"2025-06-05","open":26.03,"high":26.16,"low":25.86,"close":25.93,"volume":29979596,"rsi_14":42.65,"sma_20":27.74,"sma_60":26.51,"sma_120":25.42},{"date":"2025-06-06","open":26.01,"high":26.1,"low":25.79,"close":26.04,"volume":19984173,"rsi_14":45.17,"sma_20":27.75,"sma_60":26.56,"sma_120":25.43},{"date":"2025-06-09","open":25.74,"high":26.02,"low":25.55,"close":25.95,"volume":20783099,"rsi_14":40.07,"sma_20":27.75,"sma_60":26.61,"sma_120":25.44},{"date":"2025-06-10","open":26.12,"high":26.37,"low":25.97,"close":26.04,"volume":20745139,"rsi_14":42.41,"sma_20":27.76,"sma_60":26.64,"sma_120":25.46},{"date":"2025-06-11","open":26.03,"high":26.59,"low":25.93,"close":26.51,"volume":26801617,"rsi_14":59.45,"sma_20":27.76,"sma_60":26.67,"sma_120":25.49},{"date":"2025-06-12","open":26.36,"high":26.54,"low":26.27,"close":26.45,"volume":21141164,"rsi_14":61.13,"sma_20":27.76,"sma_60":26.69,"sma_120":25.53},{"date":"2025-06-13","open":26.23,"high":26.48,"low":26.15,"close":26.44,"volume":34874309,"rsi_14":59.04,"sma_20":27.76,"sma_60":26.71,"sma_120":25.57},{"date":"2025-06-16","open":26.7,"high":27.14,"low":26.7,"close":27.09,"volume":27862103,"rsi_14":56.3,"sma_20":27.78,"sma_60":26.74,"sma_120":25.62},{"date":"2025-06-17","open":27.08,"high":27.18,"low":26.76,"close":26.9,"volume":31186955,"rsi_14":58.61,"sma_20":27.77,"sma_60":26.77,"sma_120":25.66},{"date":"2025-06-18","open":26.97,"high":27.0,"low":26.81,"close":26.87,"volume":14355662,"rsi_14":57.72,"sma_20":27.77,"sma_60":26.8,"sma_120":25.71},{"date":"2025-06-20","open":26.86,"high":26.87,"low":26.48,"close":26.48,"volume":19646155,"rsi_14":59.66,"sma_20":27.77,"sma_60":26.82,"sma_120":25.75},{"date":"2025-06-23","open":26.45,"high":26.53,"low":26.27,"close":26.47,"volume":20151713,"rsi_14":58.37,"sma_20":27.78,"sma_60":26.84,"sma_120":25.79},{"date":"2025-06-24","open":26.61,"high":27.01,"low":26.61,"close":26.78,"volume":26080385,"rsi_14":58.55,"sma_20":27.79,"sma_60":26.87,"sma_120":25.83},{"date":"2025-06-25","open":26.52,"high":26.62,"low":26.32,"close":26.39,"volume":25971650,"rsi_14":52.49,"sma_20":27.77,"sma_60":26.9,"sma_120":25.88},{"date":"2025-06-26","open":26.64,"high":26.95,"low":26.58,"close":26.92,"volume":27289225,"rsi_14":58.8,"sma_20":27.79,"sma_60":26.94,"sma_120":25.92},{"date":"2025-06-27","open":26.84,"high":27.07,"low":26.8,"close":26.93,"volume":18680658,"rsi_14":57.24,"sma_20":27.82,"sma_60":26.97,"sma_120":25.97},{"date":"2025-06-30","open":26.99,"high":27.64,"low":26.92,"close":27.61,"volume":46432157,"rsi_14":67.52,"sma_20":27.9,"sma_60":27.01,"sma_120":26.02},{"date":"2025-07-01","open":27.58,"high":27.68,"low":27.39,"close":27.55,"volume":18308062,"rsi_14":65.42,"sma_20":27.97,"sma_60":27.06,"sma_120":26.07},{"date":"2025-07-02","open":27.51,"high":27.67,"low":27.26,"close":27.67,"volume":19056593,"rsi_14":61.17,"sma_20":28.04,"sma_60":27.13,"sma_120":26.12},{"date":"2025-07-03","open":27.72,"high":28.09,"low":27.72,"close":28.05,"volume":16386719,"rsi_14":66.96,"sma_20":28.13,"sma_60":27.22,"sma_120":26.17},{"date":"2025-07-07","open":27.78,"high":27.83,"low":27.32,"close":27.37,"volume":29163390,"rsi_14":55.58,"sma_20":28.18,"sma_60":27.3,"sma_120":26.22},{"date":"2025-07-08","open":27.43,"high":27.56,"low":27.29,"close":27.48,"volume":15645186,"rsi_14":54.93,"sma_20":28.23,"sma_60":27.37,"sma_120":26.27},{"date":"2025-07-09","open":27.32,"high":27.36,"low":26.94,"close":26.95,"volume":36711947,"rsi_14":50.57,"sma_20":28.26,"sma_60":27.44,"sma_120":26.31},{"date":"2025-07-10","open":26.39,"high":26.62,"low":26.33,"close":26.53,"volume":58297179,"rsi_14":46.27,"sma_20":28.26,"sma_60":27.49,"sma_120":26.35},{"date":"2025-07-11","open":26.29,"high":26.44,"low":26.14,"close":26.35,"volume":27773391,"rsi_14":48.48,"sma_20":28.23,"sma_60":27.53,"sma_120":26.38},{"date":"2025-07-14","open":26.19,"high":26.32,"low":26.07,"close":26.14,"volume":21671815,"rsi_14":46.36,"sma_20":28.18,"sma_60":27.57,"sma_120":26.41},{"date":"2025-07-15","open":26.26,"high":26.35,"low":25.92,"close":26.29,"volume":40297690,"rsi_14":44.52,"sma_20":28.15,"sma_60":27.62,"sma_120":26.44},{"date":"2025-07-16","open":26.18,"high":26.4,"low":26.05,"close":26.39,"volume":21936483,"rsi_14":50.0,"sma_20":28.11,"sma_60":27.65,"sma_120":26.47},{"date":"2025-07-17","open":26.23,"high":26.5,"low":26.19,"close":26.5,"volume":23011220,"rsi_14":44.36,"sma_20":28.09,"sma_60":27.7,"sma_120":26.5},{"date":"2025-07-18","open":26.4,"high":26.48,"low":25.67,"close":25.7,"volume":28778355,"rsi_14":36.36,"sma_20":28.03,"sma_60":27.71,"sma_120":26.52},{"date":"2025-07-21","open":25.88,"high":26.11,"low":25.84,"close":25.92,"volume":29230252,"rsi_14":29.18,"sma_20":28.0,"sma_60":27.73,"sma_120":26.54},{"date":"2025-07-22","open":26.06,"high":26.12,"low":25.82,"close":25.84,"volume":17744206,"rsi_14":29.04,"sma_20":27.97,"sma_60":27.73,"sma_120":26.56},{"date":"2025-07-23","open":25.87,"high":26.38,"low":25.87,"close":26.3,"volume":26780302,"rsi_14":34.56,"sma_20":27.94,"sma_60":27.74,"sma_120":26.58},{"date":"2025-07-24","open":26.04,"high":26.09,"low":25.87,"close":25.96,"volume":18412941,"rsi_14":26.2,"sma_20":27.92,"sma_60":27.74,"sma_120":26.6},{"date":"2025-07-25","open":25.95,"high":26.0,"low":25.68,"close":25.78,"volume":22740479,"rsi_14":29.56,"sma_20":27.86,"sma_60":27.73,"sma_120":26.61},{"date":"2025-07-28","open":25.65,"high":25.66,"low":25.26,"close":25.38,"volume":22597188,"rsi_14":24.94,"sma_20":27.78,"sma_60":27.72,"sma_120":26.62},{"date":"2025-07-29","open":25.35,"high":25.71,"low":25.35,"close":25.59,"volume":20673069,"rsi_14":32.76,"sma_20":27.68,"sma_60":27.72,"sma_120":26.63},{"date":"2025-07-30","open":25.46,"high":25.99,"low":25.15,"close":25.7,"volume":62920791,"rsi_14":38.77,"sma_20":27.58,"sma_60":27.72,"sma_120":26.64},{"date":"2025-07-31","open":25.32,"high":25.59,"low":25.23,"close":25.39,"volume":26591820,"rsi_14":37.37,"sma_20":27.46,"sma_60":27.71,"sma_120":26.65},{"date":"2025-08-01","open":25.9,"high":25.98,"low":25.4,"close":25.48,"volume":30103544,"rsi_14":41.22,"sma_20":27.33,"sma_60":27.71,"sma_120":26.66},{"date":"2025-08-04","open":25.82,"high":25.88,"low":25.59,"close":25.75,"volume":16455846,"rsi_14":43.04,"sma_20":27.25,"sma_60":27.72,"sma_120":26.67},{"date":"2025-08-05","open":25.84,"high":26.03,"low":25.68,"close":25.84,"volume":15511082,"rsi_14":42.89,"sma_20":27.16,"sma_60":27.71,"sma_120":26.68},{"date":"2025-08-06","open":26.23,"high":26.44,"low":26.12,"close":26.25,"volume":27541104,"rsi_14":47.13,"sma_20":27.13,"sma_60":27.71,"sma_120":26.7},{"date":"2025-08-07","open":26.5,"high":26.87,"low":26.48,"close":26.82,"volume":27981150,"rsi_14":65.23,"sma_20":27.14,"sma_60":27.72,"sma_120":26.72},{"date":"2025-08-08","open":26.8,"high":26.85,"low":26.53,"close":26.59,"volume":31947430,"rsi_14":59.24,"sma_20":27.16,"sma_60":27.71,"sma_120":26.73},{"date":"2025-08-11","open":26.52,"high":26.62,"low":26.38,"close":26.43,"volume":16383998,"rsi_14":57.92,"sma_20":27.17,"sma_60":27.7,"sma_120":26.75},{"date":"2025-08-12","open":26.78,"high":27.2,"low":26.78,"close":27.15,"volume":31062879,"rsi_14":60.56,"sma_20":27.22,"sma_60":27.71,"sma_120":26.76},{"date":"2025-08-13","open":26.96,"high":27.07,"low":26.88,"close":26.95,"volume":29390449,"rsi_14":62.59,"sma_20":27.25,"sma_60":27.71,"sma_120":26.78},{"date":"2025-08-14","open":26.65,"high":27.03,"low":26.61,"close":26.67,"volume":36668879,"rsi_14":61.12,"sma_20":27.26,"sma_60":27.71,"sma_120":26.8},{"date":"2025-08-15","open":26.98,"high":27.22,"low":26.85,"close":26.96,"volume":25575838,"rsi_14":70.19,"sma_20":27.33,"sma_60":27.71,"sma_120":26.83},{"date":"2025-08-18","open":27.04,"high":27.19,"low":26.95,"close":27.05,"volume":21766857,"rsi_14":69.08,"sma_20":27.39,"sma_60":27.72,"sma_120":26.85},{"date":"2025-08-19","open":26.41,"high":26.52,"low":26.13,"close":26.16,"volume":40429678,"rsi_14":54.98,"sma_20":27.41,"sma_60":27.72,"sma_120":26.87},{"date":"2025-08-20","open":26.35,"high":26.56,"low":26.27,"close":26.48,"volume":27693042,"rsi_14":61.83,"sma_20":27.42,"sma_60":27.72,"sma_120":26.9},{"date":"2025-08-21","open":26.43,"high":26.52,"low":26.28,"close":26.45,"volume":18525353,"rsi_14":60.63,"sma_20":27.44,"sma_60":27.71,"sma_120":26.93},{"date":"2025-08-22","open":26.64,"high":27.41,"low":26.57,"close":27.36,"volume":45862197,"rsi_14":65.5,"sma_20":27.53,"sma_60":27.73,"sma_120":26.96},{"date":"2025-08-25","open":27.4,"high":27.7,"low":27.39,"close":27.48,"volume":25325403,"rsi_14":65.75,"sma_20":27.64,"sma_60":27.74,"sma_120":27.0},{"date":"2025-08-26","open":27.4,"high":27.46,"low":27.12,"close":27.36,"volume":23546986,"rsi_14":61.24,"sma_20":27.73,"sma_60":27.77,"sma_120":27.04},{"date":"2025-08-27","open":27.29,"high":27.76,"low":27.2,"close":27.75,"volume":23966653,"rsi_14":59.76,"sma_20":27.84,"sma_60":27.8,"sma_120":27.08},{"date":"2025-08-28","open":27.89,"high":28.46,"low":27.88,"close":28.2,"volume":44091189,"rsi_14":66.15,"sma_20":27.98,"sma_60":27.83,"sma_120":27.11},{"date":"2025-08-29","open":28.15,"high":28.27,"low":28.11,"close":28.21,"volume":19563359,"rsi_14":68.45,"sma_20":28.13,"sma_60":27.86,"sma_120":27.16},{"date":"2025-09-02","open":27.57,"high":27.89,"low":27.5,"close":27.73,"volume":28451430,"rsi_14":56.37,"sma_20":28.23,"sma_60":27.89,"sma_120":27.2},{"date":"2025-09-03","open":27.74,"high":27.93,"low":27.61,"close":27.72,"volume":16774282,"rsi_14":58.82,"sma_20":28.33,"sma_60":27.91,"sma_120":27.23},{"date":"2025-09-04","open":27.74,"high":28.02,"low":27.57,"close":27.89,"volume":20744790,"rsi_14":64.29,"sma_20":28.41,"sma_60":27.93,"sma_120":27.27},{"date":"2025-09-05","open":28.48,"high":28.65,"low":28.1,"close":28.33,"volume":29163148,"rsi_14":65.44,"sma_20":28.49,"sma_60":27.97,"sma_120":27.3},{"date":"2025-09-08","open":28.31,"high":28.36,"low":27.99,"close":28.28,"volume":17186255,"rsi_14":64.05,"sma_20":28.58,"sma_60":27.99,"sma_120":27.33},{"date":"2025-09-09","open":28.27,"high":28.4,"low":28.18,"close":28.25,"volume":14692041,"rsi_14":79.46,"sma_20":28.68,"sma_60":28.01,"sma_120":27.35},{"date":"2025-09-10","open":28.38,"high":28.68,"low":28.38,"close":28.49,"volume":23811196,"rsi_14":79.01,"sma_20":28.75,"sma_60":28.04,"sma_120":27.38},{"date":"2025-09-11","open":28.57,"high":28.95,"low":28.54,"close":28.73,"volume":24840967,"rsi_14":81.04,"sma_20":28.84,"sma_60":28.07,"sma_120":27.41},{"date":"2025-09-12","open":28.63,"high":28.9,"low":28.56,"close":28.71,"volume":21274742,"rsi_14":74.32,"sma_20":28.95,"sma_60":28.1,"sma_120":27.43},{"date":"2025-09-15","open":28.92,"high":29.3,"low":28.89,"close":29.17,"volume":27909402,"rsi_14":77.06,"sma_20":29.06,"sma_60":28.14,"sma_120":27.47},{"date":"2025-09-16","open":29.33,"high":29.41,"low":29.14,"close":29.35,"volume":26429477,"rsi_14":81.33,"sma_20":29.18,"sma_60":28.19,"sma_120":27.51},{"date":"2025-09-17","open":29.36,"high":29.88,"low":29.36,"close":29.58,"volume":39751106,"rsi_14":80.38,"sma_20":29.36,"sma_60":28.25,"sma_120":27.54},{"date":"2025-09-18","open":29.59,"high":29.64,"low":29.4,"close":29.47,"volume":18200968,"rsi_14":73.67,"sma_20":29.52,"sma_60":28.29,"sma_120":27.58},{"date":"2025-09-19","open":29.56,"high":29.62,"low":29.43,"close":29.58,"volume":22504952,"rsi_14":74.57,"sma_20":29.68,"sma_60":28.35,"sma_120":27.62},{"date":"2025-09-22","open":29.29,"high":29.51,"low":29.05,"close":29.44,"volume":27533137,"rsi_14":85.1,"sma_20":29.79,"sma_60":28.39,"sma_120":27.66},{"date":"2025-09-23","open":29.52,"high":30.08,"low":29.47,"close":29.95,"volume":32623558,"rsi_14":87.95,"sma_20":29.92,"sma_60":28.45,"sma_120":27.71},{"date":"2025-09-24","open":29.78,"high":29.89,"low":29.62,"close":29.69,"volume":22707802,"rsi_14":79.75,"sma_20":30.04,"sma_60":28.48,"sma_120":27.75},{"date":"2025-09-25","open":29.6,"high":29.61,"low":29.21,"close":29.24,"volume":32002804,"rsi_14":64.98,"sma_20":30.12,"sma_60":28.51,"sma_120":27.78},{"date":"2025-09-26","open":29.36,"high":29.43,"low":29.24,"close":29.38,"volume":15899969,"rsi_14":67.58,"sma_20":30.18,"sma_60":28.54,"sma_120":27.84},{"date":"2025-09-29","open":29.77,"high":29.89,"low":29.61,"close":29.63,"volume":24350154,"rsi_14":70.77,"sma_20":30.26,"sma_60":28.57,"sma_120":27.89},{"date":"2025-09-30","open":29.84,"high":29.84,"low":29.43,"close":29.64,"volume":21898316,"rsi_14":68.62,"sma_20":30.36,"sma_60":28.61,"sma_120":27.96},{"date":"2025-10-01","open":29.75,"high":29.8,"low":29.19,"close":29.24,"volume":35845653,"rsi_14":57.77,"sma_20":30.44,"sma_60":28.64,"sma_120":28.01},{"date":"2025-10-02","open":29.28,"high":29.32,"low":28.69,"close":28.92,"volume":39252552,"rsi_14":52.82,"sma_20":30.49,"sma_60":28.68,"sma_120":28.06},{"date":"2025-10-03","open":28.9,"high":29.06,"low":28.8,"close":29.0,"volume":27077430,"rsi_14":47.31,"sma_20":30.52,"sma_60":28.72,"sma_120":28.1},{"date":"2025-10-06","open":29.11,"high":29.13,"low":28.9,"close":28.98,"volume":23566102,"rsi_14":44.03,"sma_20":30.56,"sma_60":28.77,"sma_120":28.15},{"date":"2025-10-07","open":28.71,"high":28.76,"low":28.34,"close":28.38,"volume":30018905,"rsi_14":32.3,"sma_20":30.57,"sma_60":28.81,"sma_120":28.19},{"date":"2025-10-08","open":28.56,"high":28.61,"low":28.44,"close":28.56,"volume":17955742,"rsi_14":36.91,"sma_20":30.57,"sma_60":28.85,"sma_120":28.23},{"date":"2025-10-09","open":28.71,"high":28.8,"low":28.31,"close":28.37,"volume":19748951,"rsi_14":33.06,"sma_20":30.55,"sma_60":28.88,"sma_120":28.27},{"date":"2025-10-10","open":28.32,"high":28.34,"low":27.4,"close":27.53,"volume":57542582,"rsi_14":27.58,"sma_20":30.49,"sma_60":28.9,"sma_120":28.3},{"date":"2025-10-13","open":27.88,"high":28.06,"low":27.75,"close":27.9,"volume":26812148,"rsi_14":25.23,"sma_20":30.42,"sma_60":28.94,"sma_120":28.33},{"date":"2025-10-14","open":27.61,"high":28.05,"low":27.56,"close":27.83,"volume":29166431,"rsi_14":26.39,"sma_20":30.34,"sma_60":28.97,"sma_120":28.35},{"date":"2025-10-15","open":27.92,"high":28.26,"low":27.91,"close":28.04,"volume":25713308,"rsi_14":33.76,"sma_20":30.26,"sma_60":29.01,"sma_120":28.37},{"date":"2025-10-16","open":27.99,"high":28.34,"low":27.9,"close":27.96,"volume":27034651,"rsi_14":30.45,"sma_20":30.19,"sma_60":29.04,"sma_120":28.39},{"date":"2025-10-17","open":27.84,"high":28.47,"low":27.8,"close":28.41,"volume":18520823,"rsi_14":34.08,"sma_20":30.12,"sma_60":29.08,"sma_120":28.41},{"date":"2025-10-20","open":28.69,"high":29.06,"low":28.63,"close":28.9,"volume":17833356,"rsi_14":41.37,"sma_20":30.1,"sma_60":29.14,"sma_120":28.43},{"date":"2025-10-21","open":28.71,"high":28.87,"low":28.58,"close":28.63,"volume":25782191,"rsi_14":42.69,"sma_20":30.03,"sma_60":29.19,"sma_120":28.46},{"date":"2025-10-22","open":28.62,"high":28.83,"low":28.55,"close":28.71,"volume":26662802,"rsi_14":47.46,"sma_20":29.98,"sma_60":29.25,"sma_120":28.48},{"date":"2025-10-23","open":29.06,"high":29.23,"low":28.87,"close":29.14,"volume":20642013,"rsi_14":51.56,"sma_20":29.97,"sma_60":29.31,"sma_120":28.51},{"date":"2025-10-24","open":29.47,"high":29.54,"low":29.11,"close":29.14,"volume":15039994,"rsi_14":51.9,"sma_20":29.96,"sma_60":29.37,"sma_120":28.54},{"date":"2025-10-27","open":29.6,"high":29.6,"low":29.36,"close":29.42,"volume":20278454,"rsi_14":63.2,"sma_20":29.95,"sma_60":29.44,"sma_120":28.58},{"date":"2025-10-28","open":29.45,"high":29.63,"low":29.36,"close":29.57,"volume":13172822,"rsi_14":62.84,"sma_20":29.94,"sma_60":29.51,"sma_120":28.62},{"date":"2025-10-29","open":29.84,"high":30.02,"low":29.71,"close":29.81,"volume":26090078,"rsi_14":68.19,"sma_20":29.97,"sma_60":29.58,"sma_120":28.65},{"date":"2025-10-30","open":29.56,"high":29.8,"low":29.53,"close":29.69,"volume":19757623,"rsi_14":83.24,"sma_20":30.01,"sma_60":29.64,"sma_120":28.68},{"date":"2025-10-31","open":29.77,"high":29.84,"low":29.62,"close":29.8,"volume":15513350,"rsi_14":81.79,"sma_20":30.05,"sma_60":29.69,"sma_120":28.71},{"date":"2025-11-03","open":30.06,"high":30.23,"low":29.95,"close":30.14,"volume":15008719,"rsi_14":85.59,"sma_20":30.12,"sma_60":29.75,"sma_120":28.73},{"date":"2025-11-04","open":29.89,"high":30.06,"low":29.8,"close":29.81,"volume":20361922,"rsi_14":76.42,"sma_20":30.19,"sma_60":29.81,"sma_120":28.76},{"date":"2025-11-05","open":30.13,"high":30.72,"low":30.11,"close":30.69,"volume":34499359,"rsi_14":82.8,"sma_20":30.3,"sma_60":29.87,"sma_120":28.79},{"date":"2025-11-06","open":30.94,"high":30.94,"low":30.57,"close":30.64,"volume":22327918,"rsi_14":79.49,"sma_20":30.42,"sma_60":29.94,"sma_120":28.83},{"date":"2025-11-07","open":30.53,"high":30.89,"low":30.32,"close":30.89,"volume":21474018,"rsi_14":78.11,"sma_20":30.6,"sma_60":30.01,"sma_120":28.86},{"date":"2025-11-10","open":31.2,"high":31.3,"low":31.08,"close":31.29,"volume":23378524,"rsi_14":86.2,"sma_20":30.77,"sma_60":30.09,"sma_120":28.9},{"date":"2025-11-11","open":31.97,"high":32.14,"low":31.86,"close":32.02,"volume":41923484,"rsi_14":88.27,"sma_20":30.99,"sma_60":30.17,"sma_120":28.95},{"date":"2025-11-12","open":31.86,"high":31.89,"low":31.51,"close":31.76,"volume":34807573,"rsi_14":81.61,"sma_20":31.19,"sma_60":30.27,"sma_120":28.99},{"date":"2025-11-13","open":31.78,"high":31.94,"low":31.4,"close":31.54,"volume":24375166,"rsi_14":77.29,"sma_20":31.37,"sma_60":30.36,"sma_120":29.04},{"date":"2025-11-14","open":31.62,"high":31.98,"low":31.47,"close":31.73,"volume":40963370,"rsi_14":76.84,"sma_20":31.55,"sma_60":30.45,"sma_120":29.08},{"date":"2025-11-17","open":31.6,"high":31.67,"low":31.21,"close":31.34,"volume":29832082,"rsi_14":69.62,"sma_20":31.68,"sma_60":30.52,"sma_120":29.12},{"date":"2025-11-18","open":31.22,"high":31.42,"low":31.08,"close":31.28,"volume":17725790,"rsi_14":66.81,"sma_20":31.81,"sma_60":30.59,"sma_120":29.17},{"date":"2025-11-19","open":31.04,"high":31.22,"low":30.95,"close":31.07,"volume":22200822,"rsi_14":65.52,"sma_20":31.94,"sma_60":30.65,"sma_120":29.21},{"date":"2025-11-20","open":31.3,"high":31.41,"low":30.45,"close":30.5,"volume":27720834,"rsi_14":57.14,"sma_20":32.01,"sma_60":30.7,"sma_120":29.25},{"date":"2025-11-21","open":30.54,"high":30.74,"low":30.17,"close":30.63,"volume":31066093,"rsi_14":55.21,"sma_20":32.09,"sma_60":30.74,"sma_120":29.29},{"date":"2025-11-24","open":30.9,"high":30.95,"low":30.72,"close":30.79,"volume":17515039,"rsi_14":60.81,"sma_20":32.16,"sma_60":30.79,"sma_120":29.33},{"date":"2025-11-25","open":30.74,"high":31.16,"low":30.6,"close":31.12,"volume":20310226,"rsi_14":55.42,"sma_20":32.24,"sma_60":30.85,"sma_120":29.37},{"date":"2025-11-26","open":31.58,"high":32.01,"low":31.54,"close":32.0,"volume":26604142,"rsi_14":64.27,"sma_20":32.35,"sma_60":30.92,"sma_120":29.41},{"date":"2025-11-28","open":32.11,"high":32.19,"low":31.98,"close":32.14,"volume":15012420,"rsi_14":63.39,"sma_20":32.48,"sma_60":30.99,"sma_120":29.46},{"date":"2025-12-01","open":31.91,"high":32.17,"low":31.88,"close":31.94,"volume":15599006,"rsi_14":57.26,"sma_20":32.59,"sma_60":31.06,"sma_120":29.51},{"date":"2025-12-02","open":32.35,"high":32.56,"low":32.2,"close":32.54,"volume":25706804,"rsi_14":55.95,"sma_20":32.72,"sma_60":31.13,"sma_120":29.56},{"date":"2025-12-03","open":32.67,"high":32.84,"low":32.55,"close":32.7,"volume":20630850,"rsi_14":61.04,"sma_20":32.87,"sma_60":31.21,"sma_120":29.61},{"date":"2025-12-04","open":33.18,"high":33.28,"low":33.03,"close":33.2,"volume":34977578,"rsi_14":68.43,"sma_20":33.0,"sma_60":31.29,"sma_120":29.67},{"date":"2025-12-05","open":33.06,"high":33.18,"low":31.01,"close":31.11,"volume":135373800,"rsi_14":45.16,"sma_20":33.03,"sma_60":31.33,"sma_120":29.7},{"date":"2025-12-08","open":31.69,"high":31.76,"low":31.06,"close":31.32,"volume":41937068,"rsi_14":49.77,"sma_20":33.05,"sma_60":31.38,"sma_120":29.74},{"date":"2025-12-09","open":30.77,"high":31.45,"low":30.76,"close":31.31,"volume":39301396,"rsi_14":50.23,"sma_20":33.05,"sma_60":31.42,"sma_120":29.78},{"date":"2025-12-10","open":31.18,"high":31.55,"low":30.97,"close":31.33,"volume":29372155,"rsi_14":52.23,"sma_20":33.01,"sma_60":31.45,"sma_120":29.82},{"date":"2025-12-11","open":31.48,"high":31.9,"low":31.45,"close":31.71,"volume":27010544,"rsi_14":60.36,"sma_20":33.01,"sma_60":31.49,"sma_120":29.87},{"date":"2025-12-12","open":32.06,"high":32.13,"low":31.58,"close":31.86,"volume":28693547,"rsi_14":60.56,"sma_20":33.03,"sma_60":31.53,"sma_120":29.91},{"date":"2025-12-15","open":32.28,"high":32.43,"low":32.04,"close":32.11,"volume":41301334,"rsi_14":61.13,"sma_20":33.05,"sma_60":31.57,"sma_120":29.96},{"date":"2025-12-16","open":31.69,"high":31.69,"low":31.16,"close":31.2,"volume":65729071,"rsi_14":43.93,"sma_20":32.99,"sma_60":31.59,"sma_120":29.99},{"date":"2025-12-17","open":30.7,"high":30.84,"low":30.32,"close":30.61,"volume":47610185,"rsi_14":33.56,"sma_20":32.9,"sma_60":31.58,"sma_120":30.01},{"date":"2025-12-18","open":30.64,"high":31.0,"low":30.56,"close":30.77,"volume":41125175,"rsi_14":33.82,"sma_20":32.84,"sma_60":31.58,"sma_120":30.03},{"date":"2025-12-19","open":31.05,"high":31.17,"low":30.69,"close":30.77,"volume":45819988,"rsi_14":34.79,"sma_20":32.8,"sma_60":31.59,"sma_120":30.05},{"date":"2025-12-22","open":30.58,"high":30.71,"low":30.4,"close":30.58,"volume":29149045,"rsi_14":27.83,"sma_20":32.75,"sma_60":31.6,"sma_120":30.07},{"date":"2025-12-23","open":30.84,"high":31.27,"low":30.8,"close":31.25,"volume":29902855,"rsi_14":32.79,"sma_20":32.72,"sma_60":31.61,"sma_120":30.09},{"date":"2025-12-24","open":31.33,"high":31.36,"low":31.11,"close":31.15,"volume":4508096,"rsi_14":27.32,"sma_20":32.67,"sma_60":31.62,"sma_120":30.11},{"date":"2025-12-26","open":31.1,"high":31.34,"low":31.08,"close":31.33,"volume":15965737,"rsi_14":41.97,"sma_20":32.58,"sma_60":31.64,"sma_120":30.14},{"date":"2025-12-29","open":31.05,"high":31.17,"low":30.88,"close":31.02,"volume":16277792,"rsi_14":36.88,"sma_20":32.47,"sma_60":31.66,"sma_120":30.17},{"date":"2025-12-30","open":31.61,"high":31.84,"low":31.51,"close":31.69,"volume":20209421,"rsi_14":43.34,"sma_20":32.4,"sma_60":31.68,"sma_120":30.2},{"date":"2025-12-31","open":31.62,"high":31.65,"low":31.4,"close":31.47,"volume":6526582,"rsi_14":41.41,"sma_20":32.29,"sma_60":31.71,"sma_120":30.24},{"date":"2026-01-02","open":31.99,"high":32.0,"low":31.66,"close":31.9,"volume":19263733,"rsi_14":41.81,"sma_20":32.19,"sma_60":31.75,"sma_120":30.28},{"date":"2026-01-05","open":31.96,"high":32.58,"low":31.82,"close":32.48,"volume":31075343,"rsi_14":45.79,"sma_20":32.09,"sma_60":31.8,"sma_120":30.32},{"date":"2026-01-06","open":32.89,"high":33.07,"low":32.74,"close":32.8,"volume":26944270,"rsi_14":46.3,"sma_20":32.12,"sma_60":31.86,"sma_120":30.37},{"date":"2026-01-07","open":32.48,"high":32.54,"low":32.3,"close":32.39,"volume":17908627,"rsi_14":61.51,"sma_20":32.12,"sma_60":31.92,"sma_120":30.41},{"date":"2026-01-08","open":32.47,"high":32.6,"low":32.42,"close":32.57,"volume":18826150,"rsi_14":71.56,"sma_20":32.13,"sma_60":31.98,"sma_120":30.46},{"date":"2026-01-09","open":32.86,"high":33.06,"low":32.75,"close":32.75,"volume":20505939,"rsi_14":71.62,"sma_20":32.14,"sma_60":32.05,"sma_120":30.51},{"date":"2026-01-12","open":32.63,"high":32.79,"low":32.59,"close":32.62,"volume":17784359,"rsi_14":69.56,"sma_20":32.13,"sma_60":32.11,"sma_120":30.56},{"date":"2026-01-13","open":32.62,"high":32.62,"low":32.15,"close":32.32,"volume":19152777,"rsi_14":68.04,"sma_20":32.09,"sma_60":32.17,"sma_120":30.6},{"date":"2026-01-14","open":32.42,"high":32.86,"low":32.42,"close":32.85,"volume":29892685,"rsi_14":66.97,"sma_20":32.07,"sma_60":32.22,"sma_120":30.65},{"date":"2026-01-15","open":32.94,"high":33.28,"low":32.74,"close":33.04,"volume":23720161,"rsi_14":69.89,"sma_20":32.16,"sma_60":32.28,"sma_120":30.71},{"date":"2026-01-16","open":32.83,"high":32.93,"low":32.59,"close":32.86,"volume":23603289,"rsi_14":65.79,"sma_20":32.27,"sma_60":32.33,"sma_120":30.76},{"date":"2026-01-20","open":32.72,"high":33.46,"low":32.68,"close":33.3,"volume":34056379,"rsi_14":73.4,"sma_20":32.39,"sma_60":32.39,"sma_120":30.82},{"date":"2026-01-21","open":33.89,"high":34.71,"low":33.87,"close":34.69,"volume":51924390,"rsi_14":77.4,"sma_20":32.59,"sma_60":32.46,"sma_120":30.89},{"date":"2026-01-22","open":35.21,"high":35.88,"low":35.12,"close":35.61,"volume":60462897,"rsi_14":83.49,"sma_20":32.83,"sma_60":32.56,"sma_120":30.97},{"date":"2026-01-23","open":35.7,"high":36.54,"low":35.51,"close":36.24,"volume":48162600,"rsi_14":84.03,"sma_20":33.08,"sma_60":32.65,"sma_120":31.05},{"date":"2026-01-26","open":36.19,"high":36.55,"low":36.06,"close":36.26,"volume":51719100,"rsi_14":82.48,"sma_20":33.33,"sma_60":32.75,"sma_120":31.13},{"date":"2026-01-27","open":37.15,"high":37.61,"low":37.05,"close":37.53,"volume":58981000,"rsi_14":84.94,"sma_20":33.64,"sma_60":32.86,"sma_120":31.22},{"date":"2026-01-28","open":37.94,"high":38.09,"low":37.36,"close":37.97,"volume":62461200,"rsi_14":90.98,"sma_20":33.99,"sma_60":32.98,"sma_120":31.31},{"date":"2026-01-29","open":38.32,"high":38.51,"low":37.03,"close":37.76,"volume":58265300,"rsi_14":87.97,"sma_20":34.29,"sma_60":33.1,"sma_120":31.39},{"date":"2026-01-30","open":37.39,"high":37.57,"low":36.42,"close":36.69,"volume":63815900,"rsi_14":75.51,"sma_20":34.56,"sma_60":33.19,"sma_120":31.47},{"date":"2026-02-02","open":36.65,"high":37.19,"low":36.62,"close":37.1,"volume":31607200,"rsi_14":77.97,"sma_20":34.82,"sma_60":33.29,"sma_120":31.55},{"date":"2026-02-03","open":38.12,"high":38.27,"low":37.34,"close":37.68,"volume":68252400,"rsi_14":82.32,"sma_20":35.08,"sma_60":33.39,"sma_120":31.63},{"date":"2026-02-04","open":37.47,"high":37.47,"low":36.34,"close":36.63,"volume":59490500,"rsi_14":71.46,"sma_20":35.28,"sma_60":33.47,"sma_120":31.71},{"date":"2026-02-05","open":36.86,"high":37.17,"low":36.34,"close":36.56,"volume":39207300,"rsi_14":70.24,"sma_20":35.49,"sma_60":33.55,"sma_120":31.78},{"date":"2026-02-06","open":37.06,"high":37.22,"low":36.7,"close":37.2,"volume":44557200,"rsi_14":73.78,"sma_20":35.72,"sma_60":33.63,"sma_120":31.86},{"date":"2026-02-09","open":37.46,"high":38.18,"low":37.35,"close":38.06,"volume":43170000,"rsi_14":74.9,"sma_20":35.99,"sma_60":33.71,"sma_120":31.94},{"date":"2026-02-10","open":37.92,"high":38.15,"low":37.76,"close":37.96,"volume":28783192,"rsi_14":87.43,"sma_20":33.17,"sma_60":32.68,"sma_120":31.06},{"date":"2026-02-11","open":38.77,"high":39.09,"low":38.43,"close":38.79,"volume":43556252,"rsi_14":87.77,"sma_20":33.55,"sma_60":32.82,"sma_120":31.16},{"date":"2026-02-12","open":38.85,"high":38.98,"low":37.9,"close":38.13,"volume":46826534,"rsi_14":80.71,"sma_20":33.89,"sma_60":32.94,"sma_120":31.26},{"date":"2026-02-13","open":37.53,"high":37.74,"low":36.98,"close":37.7,"volume":51693645,"rsi_14":80.52,"sma_20":34.22,"sma_60":33.06,"sma_120":31.35},{"date":"2026-02-17","open":37.52,"high":37.69,"low":36.86,"close":37.38,"volume":22880499,"rsi_14":49.06,"sma_20":37.32,"sma_60":34.16,"sma_120":32.37},{"date":"2026-02-18","open":37.79,"high":38.3,"low":37.37,"close":37.67,"volume":38968100,"rsi_14":48.01,"sma_20":37.54,"sma_60":34.26,"sma_120":32.45},{"date":"2026-02-19","open":37.73,"high":38.28,"low":37.57,"close":38.24,"volume":33544200,"rsi_14":53.11,"sma_20":37.72,"sma_60":34.37,"sma_120":32.53},{"date":"2026-02-20","open":38.12,"high":39.0,"low":38.07,"close":39.0,"volume":47513802,"rsi_14":65.39,"sma_20":37.89,"sma_60":34.49,"sma_120":32.62},{"date":"2026-02-23","open":38.85,"high":39.28,"low":38.3,"close":38.4,"volume":39610800,"rsi_14":58.51,"sma_20":38.0,"sma_60":34.6,"sma_120":32.69},{"date":"2026-02-24","open":38.61,"high":39.16,"low":38.44,"close":39.1,"volume":43952598,"rsi_14":81.65,"sma_20":35.25,"sma_60":33.44,"sma_120":31.62},{"date":"2026-02-25","open":39.23,"high":39.33,"low":38.84,"close":39.22,"volume":30684071,"rsi_14":68.76,"sma_20":38.22,"sma_60":34.82,"sma_120":32.87},{"date":"2026-02-26","open":38.86,"high":38.89,"low":38.2,"close":38.73,"volume":38326600,"rsi_14":79.5,"sma_20":35.89,"sma_60":33.68,"sma_120":31.81},{"date":"2026-02-27","open":38.37,"high":38.75,"low":38.25,"close":38.36,"volume":28466805,"rsi_14":76.34,"sma_20":36.19,"sma_60":33.79,"sma_120":31.9},{"date":"2026-03-02","open":37.56,"high":38.5,"low":37.48,"close":38.27,"volume":42372059,"rsi_14":51.75,"sma_20":38.37,"sma_60":35.07,"sma_120":33.1},{"date":"2026-03-03","open":36.19,"high":36.87,"low":35.41,"close":36.47,"volume":97511488,"rsi_14":40.59,"sma_20":38.34,"sma_60":35.12,"sma_120":33.16},{"date":"2026-03-04","open":37.12,"high":37.37,"low":36.84,"close":37.14,"volume":31000870,"rsi_14":61.43,"sma_20":36.89,"sma_60":34.01,"sma_120":32.14},{"date":"2026-03-05","open":36.46,"high":36.68,"low":35.71,"close":36.02,"volume":55648611,"rsi_14":51.92,"sma_20":37.08,"sma_60":34.07,"sma_120":32.21},{"date":"2026-03-06","open":35.51,"high":36.09,"low":35.32,"close":35.94,"volume":34586110,"rsi_14":38.2,"sma_20":37.24,"sma_60":34.12,"sma_120":32.29},{"date":"2026-03-09","open":35.94,"high":36.93,"low":35.63,"close":36.75,"volume":43733220,"rsi_14":46.12,"sma_20":38.23,"sma_60":35.36,"sma_120":33.39},{"date":"2026-03-10","open":36.73,"high":37.75,"low":36.48,"close":37.18,"volume":31994496,"rsi_14":47.21,"sma_20":38.18,"sma_60":35.44,"sma_120":33.44},{"date":"2026-03-11","open":37.24,"high":37.71,"low":36.9,"close":37.25,"volume":24629512,"rsi_14":47.18,"sma_20":37.84,"sma_60":34.36,"sma_120":32.5},{"date":"2026-03-12","open":36.53,"high":36.59,"low":35.68,"close":35.78,"volume":39448236,"rsi_14":31.56,"sma_20":38.0,"sma_60":35.56,"sma_120":33.54},{"date":"2026-03-13","open":36.16,"high":36.3,"low":34.98,"close":35.15,"volume":42802619,"rsi_14":26.46,"sma_20":37.87,"sma_60":34.49,"sma_120":32.61},{"date":"2026-03-16","open":35.85,"high":36.37,"low":35.78,"close":36.18,"volume":30966751,"rsi_14":34.02,"sma_20":37.78,"sma_60":34.56,"sma_120":32.67},{"date":"2026-03-17","open":36.65,"high":36.96,"low":36.25,"close":36.36,"volume":23964922,"rsi_14":34.52,"sma_20":37.66,"sma_60":34.63,"sma_120":32.74},{"date":"2026-03-18","open":36.2,"high":36.55,"low":35.88,"close":35.92,"volume":25473253,"rsi_14":34.56,"sma_20":37.55,"sma_60":34.67,"sma_120":32.8},{"date":"2026-03-19","open":35.12,"high":36.46,"low":35.0,"close":36.15,"volume":40486419,"rsi_14":37.78,"sma_20":37.47,"sma_60":34.72,"sma_120":32.86},{"date":"2026-03-20","open":35.58,"high":35.59,"low":34.49,"close":34.73,"volume":47472316,"rsi_14":32.9,"sma_20":37.34,"sma_60":34.75,"sma_120":32.9},{"date":"2026-03-23","open":35.68,"high":36.82,"low":35.56,"close":36.5,"volume":53476489,"rsi_14":50.05,"sma_20":37.21,"sma_60":34.8,"sma_120":32.96},{"date":"2026-03-24","open":35.82,"high":36.5,"low":35.77,"close":36.32,"volume":34959869,"rsi_14":45.93,"sma_20":37.07,"sma_60":34.84,"sma_120":33.02},{"date":"2026-03-25","open":36.99,"high":37.44,"low":36.85,"close":37.18,"volume":33715863,"rsi_14":56.02,"sma_20":36.97,"sma_60":34.88,"sma_120":33.09},{"date":"2026-03-26","open":36.79,"high":37.09,"low":36.4,"close":36.45,"volume":27560558,"rsi_14":52.46,"sma_20":36.85,"sma_60":34.96,"sma_120":33.14},{"date":"2026-03-27","open":36.14,"high":36.79,"low":36.12,"close":36.28,"volume":27150350,"rsi_14":47.64,"sma_20":36.75,"sma_60":35.02,"sma_120":33.2},{"date":"2026-03-30","open":36.65,"high":36.9,"low":36.15,"close":36.42,"volume":21224598,"rsi_14":45.94,"sma_20":36.66,"sma_60":35.09,"sma_120":33.25},{"date":"2026-03-31","open":37.05,"high":38.03,"low":36.93,"close":38.03,"volume":47719843,"rsi_14":53.51,"sma_20":36.73,"sma_60":35.18,"sma_120":33.32},{"date":"2026-04-01","open":38.18,"high":38.44,"low":37.92,"close":38.01,"volume":35809281,"rsi_14":61.83,"sma_20":36.78,"sma_60":35.27,"sma_120":33.38},{"date":"2026-04-02","open":37.51,"high":38.38,"low":37.4,"close":37.99,"volume":26086489,"rsi_14":66.14,"sma_20":36.88,"sma_60":35.35,"sma_120":33.44},{"date":"2026-04-06","open":38.12,"high":38.38,"low":37.99,"close":38.18,"volume":17698222,"rsi_14":62.44,"sma_20":36.99,"sma_60":35.43,"sma_120":33.5},{"date":"2026-04-07","open":37.95,"high":38.13,"low":37.49,"close":38.1,"volume":19980939,"rsi_14":61.01,"sma_20":37.06,"sma_60":35.55,"sma_120":33.57},{"date":"2026-04-08","open":39.66,"high":39.75,"low":38.89,"close":39.19,"volume":33816462,"rsi_14":69.22,"sma_20":37.16,"sma_60":35.69,"sma_120":33.64},{"date":"2026-04-09","open":39.49,"high":40.19,"low":39.49,"close":40.16,"volume":38122372,"rsi_14":71.63,"sma_20":37.31,"sma_60":35.85,"sma_120":33.72},{"date":"2026-04-10","open":40.57,"high":40.94,"low":40.52,"close":40.94,"volume":42023612,"rsi_14":86.06,"sma_20":37.57,"sma_60":36.02,"sma_120":33.8},{"date":"2026-04-13","open":40.73,"high":41.21,"low":40.47,"close":41.13,"volume":24365767,"rsi_14":82.96,"sma_20":37.87,"sma_60":36.19,"sma_120":33.89},{"date":"2026-04-14","open":41.37,"high":41.62,"low":41.25,"close":41.34,"volume":22280129,"rsi_14":85.57,"sma_20":38.13,"sma_60":36.36,"sma_120":33.98},{"date":"2026-04-15","open":41.45,"high":41.5,"low":40.98,"close":41.07,"volume":21544002,"rsi_14":79.94,"sma_20":38.37,"sma_60":36.53,"sma_120":34.07},{"date":"2026-04-16","open":41.27,"high":41.28,"low":40.8,"close":41.08,"volume":26874285,"rsi_14":90.33,"sma_20":38.63,"sma_60":36.69,"sma_120":34.16},{"date":"2026-04-17","open":41.47,"high":41.49,"low":40.73,"close":40.77,"volume":47254686,"rsi_14":88.05,"sma_20":38.86,"sma_60":36.85,"sma_120":34.25},{"date":"2026-04-20","open":41.04,"high":41.06,"low":40.64,"close":40.91,"volume":17752995,"rsi_14":88.22,"sma_20":39.17,"sma_60":37.01,"sma_120":34.34},{"date":"2026-04-21","open":41.01,"high":41.37,"low":40.4,"close":40.4,"volume":16147150,"rsi_14":74.97,"sma_20":39.37,"sma_60":37.16,"sma_120":34.43},{"date":"2026-04-22","open":40.88,"high":40.94,"low":40.17,"close":40.21,"volume":24230281,"rsi_14":72.34,"sma_20":39.57,"sma_60":37.3,"sma_120":34.52},{"date":"2026-04-23","open":40.3,"high":40.41,"low":39.54,"close":39.71,"volume":37964588,"rsi_14":65.76,"sma_20":39.69,"sma_60":37.42,"sma_120":34.61},{"date":"2026-04-24","open":39.43,"high":39.57,"low":39.18,"close":39.56,"volume":28309936,"rsi_14":62.75,"sma_20":39.85,"sma_60":37.53,"sma_120":34.69},{"date":"2026-04-27","open":39.82,"high":39.96,"low":39.49,"close":39.51,"volume":18898970,"rsi_14":63.22,"sma_20":40.01,"sma_60":37.65,"sma_120":34.79},{"date":"2026-04-28","open":39.12,"high":39.41,"low":38.86,"close":39.31,"volume":14104627,"rsi_14":51.44,"sma_20":40.16,"sma_60":37.76,"sma_120":34.87},{"date":"2026-04-29","open":38.98,"high":38.98,"low":38.24,"close":38.28,"volume":38816211,"rsi_14":29.32,"sma_20":40.17,"sma_60":37.86,"sma_120":34.95},{"date":"2026-04-30","open":38.74,"high":39.39,"low":38.65,"close":39.32,"volume":24422652,"rsi_14":33.13,"sma_20":40.24,"sma_60":38.44,"sma_120":35.92},{"date":"2026-05-01","open":39.36,"high":39.4,"low":38.92,"close":39.06,"volume":12713511,"rsi_14":28.72,"sma_20":40.29,"sma_60":38.08,"sma_120":35.12},{"date":"2026-05-04","open":39.17,"high":39.33,"low":38.62,"close":38.67,"volume":27715343,"rsi_14":23.58,"sma_20":40.32,"sma_60":38.18,"sma_120":35.2},{"date":"2026-05-05","open":39.2,"high":39.55,"low":38.97,"close":39.33,"volume":19822604,"rsi_14":33.94,"sma_20":40.38,"sma_60":38.29,"sma_120":35.28},{"date":"2026-05-06","open":39.64,"high":39.66,"low":39.17,"close":39.52,"volume":21054675,"rsi_14":35.93,"sma_20":40.4,"sma_60":38.4,"sma_120":35.36},{"date":"2026-05-07","open":39.11,"high":39.14,"low":38.37,"close":38.43,"volume":28765058,"rsi_14":31.73,"sma_20":40.31,"sma_60":38.49,"sma_120":35.44},{"date":"2026-05-08","open":39.1,"high":39.13,"low":38.75,"close":38.75,"volume":24472790,"rsi_14":33.73,"sma_20":40.2,"sma_60":38.55,"sma_120":35.51},{"date":"2026-05-11","open":38.78,"high":38.87,"low":38.16,"close":38.29,"volume":31075234,"rsi_14":33.94,"sma_20":40.06,"sma_60":38.6,"sma_120":35.58},{"date":"2026-05-12","open":37.97,"high":38.18,"low":37.69,"close":37.88,"volume":42380536,"rsi_14":32.7,"sma_20":39.88,"sma_60":38.6,"sma_120":35.64},{"date":"2026-05-13","open":37.46,"high":37.81,"low":36.33,"close":36.43,"volume":62282038,"rsi_14":28.64,"sma_20":39.65,"sma_60":38.56,"sma_120":35.69},{"date":"2026-05-14","open":36.84,"high":37.06,"low":36.64,"close":36.78,"volume":36035523,"rsi_14":32.29,"sma_20":39.43,"sma_60":38.54,"sma_120":35.74},{"date":"2026-05-15","open":35.7,"high":36.01,"low":35.54,"close":35.89,"volume":36438436,"rsi_14":29.32,"sma_20":39.18,"sma_60":38.51,"sma_120":35.78},{"date":"2026-05-18","open":36.14,"high":36.41,"low":35.92,"close":36.39,"volume":22428515,"rsi_14":33.84,"sma_20":38.96,"sma_60":38.49,"sma_120":35.83},{"date":"2026-05-19","open":35.38,"high":35.95,"low":35.38,"close":35.55,"volume":57195430,"rsi_14":34.6,"sma_20":38.71,"sma_60":38.43,"sma_120":35.86},{"date":"2026-05-20","open":35.88,"high":36.57,"low":35.87,"close":36.4,"volume":37830845,"rsi_14":32.99,"sma_20":38.52,"sma_60":38.39,"sma_120":35.91},{"date":"2026-05-21","open":36.11,"high":36.93,"low":35.98,"close":36.66,"volume":19884113,"rsi_14":36.16,"sma_20":38.36,"sma_60":38.34,"sma_120":35.95},{"date":"2026-05-22","open":36.34,"high":36.39,"low":35.81,"close":36.03,"volume":26291266,"rsi_14":35.11,"sma_20":38.19,"sma_60":38.3,"sma_120":35.99},{"date":"2026-05-26","open":36.35,"high":36.41,"low":35.84,"close":36.14,"volume":18363605,"rsi_14":30.84,"sma_20":38.02,"sma_60":38.26,"sma_120":36.02},{"date":"2026-05-27","open":35.94,"high":36.21,"low":35.71,"close":35.77,"volume":17466715,"rsi_14":28.06,"sma_20":37.84,"sma_60":38.22,"sma_120":36.05},{"date":"2026-05-28","open":35.74,"high":36.14,"low":35.52,"close":35.77,"volume":25384764,"rsi_14":32.14,"sma_20":37.71,"sma_60":38.21,"sma_120":36.07},{"date":"2026-05-29","open":35.36,"high":35.65,"low":35.19,"close":35.57,"volume":24973362,"rsi_14":28.38,"sma_20":37.52,"sma_60":38.18,"sma_120":36.1},{"date":"2026-06-01","open":35.28,"high":35.47,"low":35.15,"close":35.33,"volume":20817509,"rsi_14":29.23,"sma_20":37.33,"sma_60":38.17,"sma_120":36.12},{"date":"2026-06-02","open":35.18,"high":35.63,"low":35.09,"close":35.44,"volume":29476683,"rsi_14":32.12,"sma_20":37.17,"sma_60":38.16,"sma_120":36.14},{"date":"2026-06-03","open":34.68,"high":34.8,"low":34.12,"close":34.31,"volume":29211147,"rsi_14":33.64,"sma_20":36.92,"sma_60":38.12,"sma_120":36.15},{"date":"2026-06-04","open":34.57,"high":34.69,"low":34.35,"close":34.45,"volume":15252507,"rsi_14":31.5,"sma_20":36.66,"sma_60":38.07,"sma_120":36.76},{"date":"2026-06-05","open":33.96,"high":34.27,"low":33.63,"close":33.69,"volume":23515329,"rsi_14":32.15,"sma_20":36.42,"sma_60":38.01,"sma_120":36.18},{"date":"2026-06-08","open":33.66,"high":33.77,"low":33.21,"close":33.37,"volume":21069317,"rsi_14":24.71,"sma_20":36.15,"sma_60":37.97,"sma_120":36.2},{"date":"2026-06-09","open":33.67,"high":33.96,"low":33.26,"close":33.6,"volume":32699739,"rsi_14":31.92,"sma_20":35.91,"sma_60":37.95,"sma_120":36.22},{"date":"2026-06-10","open":33.42,"high":33.74,"low":33.31,"close":33.46,"volume":16855694,"rsi_14":18.34,"sma_20":35.69,"sma_60":37.9,"sma_120":36.23},{"date":"2026-06-11","open":33.68,"high":34.6,"low":33.53,"close":34.48,"volume":29004188,"rsi_14":29.85,"sma_20":35.59,"sma_60":37.87,"sma_120":36.25},{"date":"2026-06-12","open":34.66,"high":34.88,"low":34.51,"close":34.77,"volume":31517030,"rsi_14":37.57,"sma_20":35.49,"sma_60":37.85,"sma_120":36.26},{"date":"2026-06-15","open":35.46,"high":35.62,"low":34.55,"close":34.64,"volume":27756084,"rsi_14":33.09,"sma_20":35.41,"sma_60":37.82,"sma_120":36.27},{"date":"2026-06-16","open":34.44,"high":34.59,"low":34.23,"close":34.41,"volume":21281204,"rsi_14":33.9,"sma_20":35.29,"sma_60":37.81,"sma_120":36.28},{"date":"2026-06-17","open":34.76,"high":35.17,"low":33.96,"close":34.11,"volume":28705441,"rsi_14":32.14,"sma_20":35.2,"sma_60":37.76,"sma_120":36.28},{"date":"2026-06-18","open":33.91,"high":34.15,"low":33.6,"close":33.73,"volume":24545674,"rsi_14":31.14,"sma_20":35.05,"sma_60":37.71,"sma_120":36.27},{"date":"2026-06-22","open":34.22,"high":34.42,"low":34.02,"close":34.27,"volume":17495416,"rsi_14":38.49,"sma_20":34.92,"sma_60":37.66,"sma_120":36.27},{"date":"2026-06-23","open":33.79,"high":34.23,"low":33.77,"close":34.15,"volume":18074328,"rsi_14":36.62,"sma_20":34.81,"sma_60":37.61,"sma_120":36.28},{"date":"2026-06-24","open":33.99,"high":34.08,"low":33.61,"close":33.85,"volume":16604580,"rsi_14":42.56,"sma_20":34.67,"sma_60":37.57,"sma_120":36.29},{"date":"2026-06-25","open":34.1,"high":34.52,"low":33.87,"close":34.18,"volume":16897454,"rsi_14":44.54,"sma_20":34.58,"sma_60":37.52,"sma_120":36.31},{"date":"2026-06-26","open":34.14,"high":34.84,"low":34.1,"close":34.67,"volume":20641309,"rsi_14":56.48,"sma_20":34.51,"sma_60":37.46,"sma_120":36.32},{"date":"2026-06-29","open":34.6,"high":34.69,"low":34.38,"close":34.55,"volume":11717990,"rsi_14":58.73,"sma_20":34.44,"sma_60":37.4,"sma_120":36.33},{"date":"2026-06-30","open":34.11,"high":34.59,"low":34.01,"close":34.5,"volume":13558600,"rsi_14":56.07,"sma_20":34.38,"sma_60":37.33,"sma_120":36.34},{"date":"2026-07-01","open":33.96,"high":34.47,"low":33.88,"close":34.18,"volume":17173086,"rsi_14":53.92,"sma_20":34.3,"sma_60":37.26,"sma_120":36.35},{"date":"2026-07-02","open":34.46,"high":34.92,"low":34.24,"close":34.43,"volume":19431090,"rsi_14":45.52,"sma_20":34.29,"sma_60":37.19,"sma_120":36.37},{"date":"2026-07-06","open":34.54,"high":34.93,"low":34.36,"close":34.92,"volume":10689674,"rsi_14":47.89,"sma_20":34.29,"sma_60":37.12,"sma_120":36.4},{"date":"2026-07-07","open":34.87,"high":35.23,"low":34.55,"close":34.64,"volume":13776806,"rsi_14":49.94,"sma_20":34.33,"sma_60":37.02,"sma_120":36.43},{"date":"2026-07-08","open":34.48,"high":34.6,"low":34.2,"close":34.41,"volume":15224519,"rsi_14":50.0,"sma_20":34.36,"sma_60":36.9,"sma_120":36.46},{"date":"2026-07-09","open":34.48,"high":35.07,"low":34.37,"close":34.96,"volume":15883008,"rsi_14":59.64,"sma_20":34.41,"sma_60":36.79,"sma_120":36.49},{"date":"2026-07-10","open":35.6,"high":35.98,"low":35.55,"close":35.93,"volume":32977789,"rsi_14":71.85,"sma_20":34.52,"sma_60":36.7,"sma_120":36.53},{"date":"2026-07-13","open":35.82,"high":35.91,"low":35.38,"close":35.39,"volume":23496538,"rsi_14":61.11,"sma_20":34.55,"sma_60":36.6,"sma_120":36.56},{"date":"2026-07-14","open":35.91,"high":36.25,"low":35.84,"close":36.03,"volume":18359130,"rsi_14":66.91,"sma_20":34.6,"sma_60":36.51,"sma_120":36.6},{"date":"2026-07-15","open":36.01,"high":36.07,"low":35.74,"close":35.88,"volume":26641709,"rsi_14":69.02,"sma_20":34.66,"sma_60":36.42,"sma_120":36.63},{"date":"2026-07-16","open":35.59,"high":35.65,"low":35.24,"close":35.33,"volume":19397322,"rsi_14":60.32,"sma_20":34.71,"sma_60":36.32,"sma_120":36.66},{"date":"2026-07-17","open":35.08,"high":35.4,"low":34.97,"close":35.23,"volume":13548509,"rsi_14":55.34,"sma_20":34.76,"sma_60":36.23,"sma_120":36.69},{"date":"2026-07-20","open":35.4,"high":35.66,"low":35.3,"close":35.48,"volume":14152739,"rsi_14":58.74,"sma_20":34.85,"sma_60":36.14,"sma_120":36.72},{"date":"2026-07-21","open":35.49,"high":35.66,"low":35.29,"close":35.62,"volume":11932905,"rsi_14":60.47,"sma_20":34.92,"sma_60":36.07,"sma_120":36.74},{"date":"2026-07-22","open":36.0,"high":36.65,"low":36.0,"close":36.62,"volume":20585994,"rsi_14":69.87,"sma_20":35.04,"sma_60":36.01,"sma_120":36.77},{"date":"2026-07-23","open":36.26,"high":36.51,"low":36.05,"close":36.17,"volume":16399081,"rsi_14":63.82,"sma_20":35.16,"sma_60":35.95,"sma_120":36.8},{"date":"2026-07-24","open":35.94,"high":36.23,"low":35.69,"close":35.73,"volume":14012697,"rsi_14":56.53,"sma_20":35.23,"sma_60":35.88,"sma_120":36.82},{"date":"2026-07-27","open":35.73,"high":35.91,"low":35.66,"close":35.87,"volume":14605938,"rsi_14":59.97,"sma_20":35.29,"sma_60":35.84,"sma_120":36.85},{"date":"2026-07-28","open":36.08,"high":36.27,"low":35.93,"close":36.05,"volume":13847674,"rsi_14":63.44,"sma_20":35.37,"sma_60":35.78,"sma_120":36.87},{"date":"2026-07-29","open":35.96,"high":36.05,"low":35.46,"close":35.47,"volume":19503227,"rsi_14":54.34,"sma_20":35.42,"sma_60":35.71,"sma_120":36.9},{"date":"2026-07-30","open":35.78,"high":36.56,"low":35.7,"close":36.53,"volume":17505514,"rsi_14":54.9,"sma_20":35.53,"sma_60":35.67,"sma_120":36.92},{"date":"2026-07-31","open":36.51,"high":36.84,"low":36.15,"close":36.65,"volume":23577472,"rsi_14":60.86,"sma_20":35.65,"sma_60":35.62,"sma_120":36.95},{"date":"2026-08-03","open":36.6,"high":36.69,"low":36.28,"close":36.42,"volume":13943189,"rsi_14":53.67,"sma_20":35.72,"sma_60":35.56,"sma_120":37.07},{"date":"2026-08-04","open":36.68,"high":36.73,"low":36.0,"close":36.09,"volume":26218580,"rsi_14":51.79,"sma_20":35.79,"sma_60":35.51,"sma_120":37.05},{"date":"2026-08-05","open":36.54,"high":36.81,"low":36.09,"close":36.11,"volume":18736916,"rsi_14":57.86,"sma_20":35.88,"sma_60":35.46,"sma_120":37.03},{"date":"2026-08-06","open":36.22,"high":36.25,"low":35.76,"close":35.81,"volume":20191627,"rsi_14":55.53,"sma_20":35.92,"sma_60":35.42,"sma_120":37.0},{"date":"2026-08-07","open":36.02,"high":36.03,"low":35.22,"close":35.34,"volume":19423022,"rsi_14":48.67,"sma_20":35.89,"sma_60":35.37,"sma_120":36.98},{"date":"2026-08-10","open":35.3,"high":35.37,"low":35.06,"close":35.19,"volume":23088956,"rsi_14":46.07,"sma_20":35.88,"sma_60":35.34,"sma_120":36.96},{"date":"2026-08-11","open":35.06,"high":35.11,"low":33.87,"close":33.98,"volume":34926471,"rsi_14":26.76,"sma_20":35.78,"sma_60":35.29,"sma_120":36.93},{"date":"2026-08-12","open":33.93,"high":34.11,"low":33.81,"close":33.86,"volume":25018465},{"date":"2026-08-13","open":33.87,"high":34.06,"low":33.56,"close":33.77,"volume":23831464,"rsi_14":30.43,"sma_20":35.6,"sma_60":35.2,"sma_120":36.84},{"date":"2026-08-14","open":34.01,"high":34.05,"low":33.44,"close":33.93,"volume":20658126,"rsi_14":30.68,"sma_20":35.53,"sma_60":35.17,"sma_120":36.8},{"date":"2026-08-17","open":34.18,"high":34.21,"low":33.82,"close":33.97,"volume":14386478},{"date":"2026-08-18","open":33.88,"high":34.31,"low":33.65,"close":33.7,"volume":18017147,"rsi_14":30.6,"sma_20":35.36,"sma_60":35.07,"sma_120":36.7},{"date":"2026-08-19","open":34.65,"high":34.93,"low":34.24,"close":34.26,"volume":29254973,"rsi_14":22.11,"sma_20":35.24,"sma_60":35.03,"sma_120":36.66},{"date":"2026-08-20","open":34.17,"high":34.61,"low":34.06,"close":34.14,"volume":13840857,"rsi_14":19.16,"sma_20":35.14,"sma_60":34.99,"sma_120":36.63},{"date":"2026-08-21","open":34.44,"high":35.28,"low":34.44,"close":35.06,"volume":26912666,"rsi_14":35.71,"sma_20":35.11,"sma_60":34.97,"sma_120":36.6},{"date":"2026-08-24","open":34.66,"high":35.55,"low":34.64,"close":35.17,"volume":19131042,"rsi_14":39.74,"sma_20":35.07,"sma_60":34.96,"sma_120":36.58},{"date":"2026-08-25","open":35.3,"high":35.9,"low":34.98,"close":35.88,"volume":38360927,"rsi_14":47.75,"sma_20":35.07,"sma_60":34.96,"sma_120":36.57},{"date":"2026-08-26","open":35.98,"high":36.12,"low":35.69,"close":35.72,"volume":22089290,"rsi_14":49.26,"sma_20":35.08,"sma_60":34.96,"sma_120":36.56},{"date":"2026-08-27","open":35.63,"high":35.78,"low":35.36,"close":35.76,"volume":16919371,"rsi_14":54.51,"sma_20":35.04,"sma_60":34.96,"sma_120":36.56},{"date":"2026-08-28","open":35.69,"high":35.7,"low":34.99,"close":35.55,"volume":26074565,"rsi_14":53.81,"sma_20":34.99,"sma_60":34.97,"sma_120":36.55},{"date":"2026-08-31","open":36.18,"high":36.34,"low":35.8,"close":36.03,"volume":24264856,"rsi_14":75.57,"sma_20":34.96,"sma_60":34.99,"sma_120":36.53},{"date":"2026-09-01","open":36.1,"high":36.98,"low":36.07,"close":36.57,"volume":33482610},{"date":"2026-09-02","open":37.04,"high":38.22,"low":36.95,"close":38.09,"volume":40183989,"rsi_14":86.99,"sma_20":35.09,"sma_60":35.11,"sma_120":36.54},{"date":"2026-09-03","open":38.87,"high":38.87,"low":37.89,"close":38.13,"volume":24672727,"rsi_14":86.71,"sma_20":35.2,"sma_60":35.18,"sma_120":36.56},{"date":"2026-09-04","open":37.6,"high":38.26,"low":37.55,"close":37.86,"volume":24808766,"rsi_14":82.69,"sma_20":35.33,"sma_60":35.25,"sma_120":36.57},{"date":"2026-09-08","open":38.69,"high":39.1,"low":38.49,"close":38.61,"volume":44626628,"rsi_14":88.19,"sma_20":35.5,"sma_60":35.31,"sma_120":36.59},{"date":"2026-09-09","open":38.36,"high":38.49,"low":37.88,"close":38.07,"volume":23578282,"rsi_14":79.78,"sma_20":35.71,"sma_60":35.36,"sma_120":36.6},{"date":"2026-09-10","open":37.64,"high":38.84,"low":37.61,"close":38.56,"volume":25460096},{"date":"2026-09-11","open":38.63,"high":38.64,"low":37.89,"close":38.19,"volume":16978102,"rsi_14":75.12,"sma_20":36.16,"sma_60":35.49,"sma_120":36.65},{"date":"2026-09-14","open":37.26,"high":37.87,"low":37.17,"close":37.72,"volume":21585569,"rsi_14":69.35,"sma_20":36.35,"sma_60":35.55,"sma_120":36.66},{"date":"2026-09-15","open":37.59,"high":38.07,"low":37.56,"close":37.78,"volume":16819406,"rsi_14":65.99,"sma_20":36.54,"sma_60":35.62,"sma_120":36.66},{"date":"2026-09-16","open":37.5,"high":37.81,"low":37.24,"close":37.48,"volume":21143088},{"date":"2026-09-17","open":37.63,"high":37.89,"low":36.85,"close":37.74,"volume":20915876,"rsi_14":65.77,"sma_20":36.91,"sma_60":35.73,"sma_120":36.67},{"date":"2026-09-18","open":37.44,"high":37.55,"low":37.2,"close":37.52,"volume":19320851,"rsi_14":65.61,"sma_20":37.07,"sma_60":35.79,"sma_120":36.68},{"date":"2026-09-21","open":37.94,"high":38.18,"low":37.67,"close":38.07,"volume":26492550,"rsi_14":65.99,"sma_20":37.23,"sma_60":35.86,"sma_120":36.69},{"date":"2026-09-22","open":37.57,"high":38.35,"low":37.52,"close":38.26,"volume":24150747,"rsi_14":64.01,"sma_20":37.38,"sma_60":35.92,"sma_120":36.69},{"date":"2026-09-23","open":38.28,"high":38.39,"low":37.34,"close":37.37,"volume":33378394},{"date":"2026-09-24","open":37.28,"high":37.5,"low":36.81,"close":36.91,"volume":29995242,"rsi_14":39.45,"sma_20":37.51,"sma_60":36.0,"sma_120":36.67},{"date":"2026-09-25","open":36.66,"high":36.97,"low":36.41,"close":36.82,"volume":15962763,"rsi_14":40.78,"sma_20":37.57,"sma_60":36.05,"sma_120":36.65},{"date":"2026-09-28","open":36.18,"high":36.6,"low":36.12,"close":36.21,"volume":20002256},{"date":"2026-09-29","open":36.05,"high":36.49,"low":35.97,"close":36.47,"volume":28945038,"rsi_14":34.8,"sma_20":37.62,"sma_60":36.1,"sma_120":36.61},{"date":"2026-09-30","open":36.99,"high":37.48,"low":36.73,"close":37.25,"volume":31140493,"rsi_14":38.22,"sma_20":37.66,"sma_60":36.15,"sma_120":36.58},{"date":"2026-10-01","open":37.2,"high":37.42,"low":36.54,"close":37.14,"volume":34747949,"rsi_14":39.92,"sma_20":37.61,"sma_60":36.19,"sma_120":36.55},{"date":"2026-10-02","open":37.46,"high":38.22,"low":36.82,"close":38.19,"volume":59954277,"rsi_14":54.03,"sma_20":37.61,"sma_60":36.25,"sma_120":36.52},{"date":"2026-10-05","open":42.78,"high":43.9,"low":42.73,"close":42.98,"volume":190603426,"rsi_14":74.65,"sma_20":37.87,"sma_60":36.36,"sma_120":36.53},{"date":"2026-10-06","open":43.55,"high":43.56,"low":42.62,"close":43.0,"volume":61474698,"rsi_14":76.85,"sma_20":38.09,"sma_60":36.49,"sma_120":36.54},{"date":"2026-10-07","open":42.91,"high":42.96,"low":42.34,"close":42.37,"volume":45159823,"rsi_14":71.54,"sma_20":38.3,"sma_60":36.59,"sma_120":36.55},{"date":"2026-10-08","open":42.34,"high":43.12,"low":42.19,"close":42.59,"volume":44131739,"rsi_14":73.82,"sma_20":38.5,"sma_60":36.71,"sma_120":36.56},{"date":"2026-10-09","open":43.22,"high":43.63,"low":42.99,"close":43.54,"volume":56927808,"rsi_14":74.76,"sma_20":38.77,"sma_60":36.84,"sma_120":36.58},{"date":"2026-10-12","open":43.67,"high":43.81,"low":43.43,"close":43.54,"volume":20297804,"rsi_14":74.24,"sma_20":39.06,"sma_60":36.98,"sma_120":36.6},{"date":"2026-10-13","open":42.78,"high":43.19,"low":42.77,"close":42.87,"volume":52444118,"rsi_14":75.81,"sma_20":39.32,"sma_60":37.11,"sma_120":36.62},{"date":"2026-10-14","open":42.21,"high":42.72,"low":41.85,"close":42.6,"volume":59614281,"rsi_14":77.22,"sma_20":39.57,"sma_60":37.22,"sma_120":36.64},{"date":"2026-10-15","open":41.78,"high":42.49,"low":41.45,"close":41.58,"volume":42047876,"rsi_14":70.91,"sma_20":39.76,"sma_60":37.3,"sma_120":36.66},{"date":"2026-10-16","open":42.08,"high":42.22,"low":41.62,"close":41.83,"volume":52534921,"rsi_14":75.52,"sma_20":39.98,"sma_60":37.4,"sma_120":36.67},{"date":"2026-10-19","open":42.28,"high":42.55,"low":41.7,"close":41.93,"volume":37918005,"rsi_14":75.2,"sma_20":40.17,"sma_60":37.5,"sma_120":36.69},{"date":"2026-10-20","open":42.65,"high":43.22,"low":42.38,"close":42.94,"volume":63048049,"rsi_14":75.65,"sma_20":40.41,"sma_60":37.62,"sma_120":36.73},{"date":"2026-10-21","open":42.95,"high":42.98,"low":42.28,"close":42.51,"volume":45085268,"rsi_14":73.53,"sma_20":40.66,"sma_60":37.73,"sma_120":36.75},{"date":"2026-10-22","open":42.37,"high":42.46,"low":41.57,"close":41.84,"volume":61037147,"rsi_14":66.52,"sma_20":40.91,"sma_60":37.83,"sma_120":36.77},{"date":"2026-10-23","open":41.84,"high":42.58,"low":41.84,"close":42.58,"volume":0,"rsi_14":66.52,"sma_20":40.91,"sma_60":37.83,"sma_120":36.77}],"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 Brazil ETF","phase":"above-fold","symbol_resolved":true}