{"status":"ok","report":{"price_analysis":{"current":46.46,"change_1d":-1.9,"change_7d":-2.0,"change_30d":-4.1,"high_30d":48.575,"low_30d":45.35,"position_in_range":34.0,"support":45.67,"resistance":48.25},"summary":"iShares MSCI India ETF(INDA)은(는) India Equity를 추종하는 ETF입니다, 순자산 $6.76B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 49.2로 중립 구간입니다. MACD(-0.21)가 시그널선(-0.32)을 상회합니다(골든크로스). 현재가가 SMA20(47)과 SMA60(48) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 46~48 (현재 위치 34%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 49","rsi_14":49.19786096256687,"macd":-0.20981355882006625,"macd_signal":-0.31560973800822645,"sma_20":46.85575,"sma_60":48.46233333333334,"bb_upper":48.077745396881674,"bb_lower":45.63375460311833,"atr_14":0.5939214285714277},"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":54,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.2,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.1,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-24T23:50:15.613825+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"India Equity","issuer":"iShares","category":"India Equity","expense_ratio":0.61,"aum":6759351300.0,"aum_display":"$6.76B","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"RELIANCE.NS","name":"Reliance Industries Ltd","weight":6.33},{"ticker":"HDFCBANK.NS","name":"HDFC Bank Ltd","weight":6.15},{"ticker":"ICICIBANK.NS","name":"ICICI Bank Ltd","weight":4.68},{"ticker":"BHARTIARTL.NS","name":"Bharti Airtel Ltd","weight":3.91},{"ticker":"INFY.NS","name":"Infosys Ltd","weight":2.76},{"ticker":"XTSLA","name":"BlackRock Cash Funds Treasury SL Agency","weight":2.67},{"ticker":"AXISBANK.BO","name":"Axis Bank Ltd","weight":2.24},{"ticker":"LT.NS","name":"Larsen & Toubro Ltd","weight":2.15},{"ticker":"M&M.NS","name":"Mahindra & Mahindra Ltd","weight":2.04},{"ticker":"500034","name":"Bajaj Finance Ltd","weight":1.76}],"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":46.46,"change_pct":-1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29.53},{"date":"2016-10-25","close":29.41},{"date":"2016-10-26","close":29.16},{"date":"2016-10-27","close":28.9},{"date":"2016-10-28","close":28.99},{"date":"2016-10-31","close":29.04},{"date":"2016-11-01","close":29.01},{"date":"2016-11-02","close":28.58},{"date":"2016-11-03","close":28.57},{"date":"2016-11-04","close":28.08},{"date":"2016-11-07","close":28.8},{"date":"2016-11-08","close":28.25},{"date":"2016-11-09","close":28.29},{"date":"2016-11-10","close":27.8},{"date":"2016-11-11","close":26.54},{"date":"2016-11-14","close":26.58},{"date":"2016-11-15","close":26.68},{"date":"2016-11-16","close":26.28},{"date":"2016-11-17","close":26.36},{"date":"2016-11-18","close":26.11},{"date":"2016-11-21","close":25.84},{"date":"2016-11-22","close":26.06},{"date":"2016-11-23","close":25.86},{"date":"2016-11-25","close":26.45},{"date":"2016-11-28","close":26.58},{"date":"2016-11-29","close":26.66},{"date":"2016-11-30","close":26.93},{"date":"2016-12-01","close":26.81},{"date":"2016-12-02","close":26.54},{"date":"2016-12-05","close":26.77},{"date":"2016-12-06","close":26.99},{"date":"2016-12-07","close":27.25},{"date":"2016-12-08","close":27.55},{"date":"2016-12-09","close":27.45},{"date":"2016-12-12","close":27.16},{"date":"2016-12-13","close":27.36},{"date":"2016-12-14","close":26.76},{"date":"2016-12-15","close":26.9},{"date":"2016-12-16","close":26.83},{"date":"2016-12-19","close":26.7},{"date":"2016-12-20","close":26.65},{"date":"2016-12-21","close":26.43},{"date":"2016-12-22","close":26.07},{"date":"2016-12-23","close":26.11},{"date":"2016-12-27","close":26.31},{"date":"2016-12-28","close":26.22},{"date":"2016-12-29","close":26.67},{"date":"2016-12-30","close":26.81},{"date":"2017-01-03","close":26.93},{"date":"2017-01-04","close":27.08},{"date":"2017-01-05","close":27.45},{"date":"2017-01-06","close":27.11},{"date":"2017-01-09","close":27.01},{"date":"2017-01-10","close":27.19},{"date":"2017-01-11","close":27.6},{"date":"2017-01-12","close":27.66},{"date":"2017-01-13","close":27.66},{"date":"2017-01-17","close":27.515},{"date":"2017-01-18","close":27.55},{"date":"2017-01-19","close":27.57},{"date":"2017-01-20","close":27.31},{"date":"2017-01-23","close":27.64},{"date":"2017-01-24","close":27.92},{"date":"2017-01-25","close":28.4},{"date":"2017-01-26","close":28.22},{"date":"2017-01-27","close":28.28},{"date":"2017-01-30","close":28.39},{"date":"2017-01-31","close":28.36},{"date":"2017-02-01","close":28.65},{"date":"2017-02-02","close":28.84},{"date":"2017-02-03","close":29.05},{"date":"2017-02-06","close":29.08},{"date":"2017-02-07","close":28.93},{"date":"2017-02-08","close":29.21},{"date":"2017-02-09","close":29.38},{"date":"2017-02-10","close":29.465},{"date":"2017-02-13","close":29.38},{"date":"2017-02-14","close":29.31},{"date":"2017-02-15","close":29.03},{"date":"2017-02-16","close":29.16},{"date":"2017-02-17","close":29.19},{"date":"2017-02-21","close":29.66},{"date":"2017-02-22","close":29.62},{"date":"2017-02-23","close":29.87},{"date":"2017-02-24","close":29.62},{"date":"2017-02-27","close":29.67},{"date":"2017-02-28","close":29.67},{"date":"2017-03-01","close":30.13},{"date":"2017-03-02","close":29.56},{"date":"2017-03-03","close":29.86},{"date":"2017-03-06","close":29.94},{"date":"2017-03-07","close":29.9},{"date":"2017-03-08","close":29.67},{"date":"2017-03-09","close":29.87},{"date":"2017-03-10","close":30.05},{"date":"2017-03-13","close":30.87},{"date":"2017-03-14","close":30.77},{"date":"2017-03-15","close":31.33},{"date":"2017-03-16","close":31.27},{"date":"2017-03-17","close":31.12},{"date":"2017-03-20","close":31.3},{"date":"2017-03-21","close":30.78},{"date":"2017-03-22","close":30.86},{"date":"2017-03-23","close":31.03},{"date":"2017-03-24","close":30.98},{"date":"2017-03-27","close":31.12},{"date":"2017-03-28","close":31.32},{"date":"2017-03-29","close":31.6},{"date":"2017-03-30","close":31.56},{"date":"2017-03-31","close":31.485},{"date":"2017-04-03","close":31.82},{"date":"2017-04-04","close":31.72},{"date":"2017-04-05","close":31.62},{"date":"2017-04-06","close":32.0},{"date":"2017-04-07","close":31.96},{"date":"2017-04-10","close":31.76},{"date":"2017-04-11","close":31.81},{"date":"2017-04-12","close":31.64},{"date":"2017-04-13","close":31.45},{"date":"2017-04-17","close":31.68},{"date":"2017-04-18","close":31.17},{"date":"2017-04-19","close":31.16},{"date":"2017-04-20","close":31.48},{"date":"2017-04-21","close":31.13},{"date":"2017-04-24","close":31.75},{"date":"2017-04-25","close":32.16},{"date":"2017-04-26","close":32.27},{"date":"2017-04-27","close":32.09},{"date":"2017-04-28","close":32.08},{"date":"2017-05-01","close":32.12},{"date":"2017-05-02","close":32.34},{"date":"2017-05-03","close":32.09},{"date":"2017-05-04","close":32.04},{"date":"2017-05-05","close":32.045},{"date":"2017-05-08","close":31.86},{"date":"2017-05-09","close":31.98},{"date":"2017-05-10","close":32.43},{"date":"2017-05-11","close":32.51},{"date":"2017-05-12","close":32.54},{"date":"2017-05-15","close":32.79},{"date":"2017-05-16","close":32.91},{"date":"2017-05-17","close":32.4},{"date":"2017-05-18","close":32.02},{"date":"2017-05-19","close":32.26},{"date":"2017-05-22","close":32.09},{"date":"2017-05-23","close":31.62},{"date":"2017-05-24","close":31.73},{"date":"2017-05-25","close":32.06},{"date":"2017-05-26","close":32.34},{"date":"2017-05-30","close":32.56},{"date":"2017-05-31","close":32.55},{"date":"2017-06-01","close":32.86},{"date":"2017-06-02","close":32.95},{"date":"2017-06-05","close":32.97},{"date":"2017-06-06","close":32.845},{"date":"2017-06-07","close":32.89},{"date":"2017-06-08","close":32.95},{"date":"2017-06-09","close":32.72},{"date":"2017-06-12","close":32.67},{"date":"2017-06-13","close":32.78},{"date":"2017-06-14","close":32.88},{"date":"2017-06-15","close":32.48},{"date":"2017-06-16","close":32.61},{"date":"2017-06-19","close":32.78},{"date":"2017-06-20","close":32.39},{"date":"2017-06-21","close":32.51},{"date":"2017-06-22","close":32.39},{"date":"2017-06-23","close":32.19},{"date":"2017-06-26","close":32.51},{"date":"2017-06-27","close":31.96},{"date":"2017-06-28","close":32.16},{"date":"2017-06-29","close":31.78},{"date":"2017-06-30","close":32.1},{"date":"2017-07-03","close":32.41},{"date":"2017-07-05","close":32.65},{"date":"2017-07-06","close":32.49},{"date":"2017-07-07","close":32.62},{"date":"2017-07-10","close":33.17},{"date":"2017-07-11","close":33.14},{"date":"2017-07-12","close":33.61},{"date":"2017-07-13","close":33.7},{"date":"2017-07-14","close":33.95},{"date":"2017-07-17","close":33.79},{"date":"2017-07-18","close":33.63},{"date":"2017-07-19","close":33.93},{"date":"2017-07-20","close":33.77},{"date":"2017-07-21","close":33.79},{"date":"2017-07-24","close":34.1},{"date":"2017-07-25","close":34.07},{"date":"2017-07-26","close":34.46},{"date":"2017-07-27","close":34.13},{"date":"2017-07-28","close":34.3},{"date":"2017-07-31","close":34.36},{"date":"2017-08-01","close":34.71},{"date":"2017-08-02","close":34.71},{"date":"2017-08-03","close":34.58},{"date":"2017-08-04","close":34.83},{"date":"2017-08-07","close":34.73},{"date":"2017-08-08","close":34.47},{"date":"2017-08-09","close":33.9},{"date":"2017-08-10","close":32.93},{"date":"2017-08-11","close":33.17},{"date":"2017-08-14","close":33.58},{"date":"2017-08-15","close":33.47},{"date":"2017-08-16","close":33.94},{"date":"2017-08-17","close":33.57},{"date":"2017-08-18","close":33.7},{"date":"2017-08-21","close":33.37},{"date":"2017-08-22","close":33.51},{"date":"2017-08-23","close":33.8},{"date":"2017-08-24","close":33.89},{"date":"2017-08-25","close":34.05},{"date":"2017-08-28","close":34.23},{"date":"2017-08-29","close":33.79},{"date":"2017-08-30","close":33.95},{"date":"2017-08-31","close":34.11},{"date":"2017-09-01","close":34.53},{"date":"2017-09-05","close":34.05},{"date":"2017-09-06","close":34.23},{"date":"2017-09-07","close":34.3},{"date":"2017-09-08","close":34.16},{"date":"2017-09-11","close":34.41},{"date":"2017-09-12","close":34.56},{"date":"2017-09-13","close":34.27},{"date":"2017-09-14","close":34.4},{"date":"2017-09-15","close":34.49},{"date":"2017-09-18","close":34.58},{"date":"2017-09-19","close":34.58},{"date":"2017-09-20","close":34.28},{"date":"2017-09-21","close":34.02},{"date":"2017-09-22","close":33.48},{"date":"2017-09-25","close":32.77},{"date":"2017-09-26","close":32.85},{"date":"2017-09-27","close":32.29},{"date":"2017-09-28","close":32.56},{"date":"2017-09-29","close":32.85},{"date":"2017-10-02","close":32.68},{"date":"2017-10-03","close":33.0},{"date":"2017-10-04","close":33.35},{"date":"2017-10-05","close":33.32},{"date":"2017-10-06","close":33.36},{"date":"2017-10-09","close":33.51},{"date":"2017-10-10","close":33.88},{"date":"2017-10-11","close":33.73},{"date":"2017-10-12","close":34.1},{"date":"2017-10-13","close":34.62},{"date":"2017-10-16","close":34.75},{"date":"2017-10-17","close":34.51},{"date":"2017-10-18","close":34.43},{"date":"2017-10-19","close":34.2},{"date":"2017-10-20","close":34.3},{"date":"2017-10-23","close":34.38},{"date":"2017-10-24","close":34.61},{"date":"2017-10-25","close":34.62},{"date":"2017-10-26","close":34.77},{"date":"2017-10-27","close":35.12},{"date":"2017-10-30","close":35.03},{"date":"2017-10-31","close":35.24},{"date":"2017-11-01","close":35.61},{"date":"2017-11-02","close":35.68},{"date":"2017-11-03","close":35.61},{"date":"2017-11-06","close":35.79},{"date":"2017-11-07","close":34.97},{"date":"2017-11-08","close":35.09},{"date":"2017-11-09","close":34.8},{"date":"2017-11-10","close":34.68},{"date":"2017-11-13","close":34.24},{"date":"2017-11-14","close":34.08},{"date":"2017-11-15","close":33.83},{"date":"2017-11-16","close":34.52},{"date":"2017-11-17","close":34.85},{"date":"2017-11-20","close":34.82},{"date":"2017-11-21","close":35.15},{"date":"2017-11-22","close":35.07},{"date":"2017-11-24","close":35.42},{"date":"2017-11-27","close":35.27},{"date":"2017-11-28","close":35.45},{"date":"2017-11-29","close":35.06},{"date":"2017-11-30","close":34.78},{"date":"2017-12-01","close":34.24},{"date":"2017-12-04","close":34.36},{"date":"2017-12-05","close":34.44},{"date":"2017-12-06","close":34.12},{"date":"2017-12-07","close":34.75},{"date":"2017-12-08","close":35.17},{"date":"2017-12-11","close":35.36},{"date":"2017-12-12","close":34.92},{"date":"2017-12-13","close":35.11},{"date":"2017-12-14","close":35.28},{"date":"2017-12-15","close":35.46},{"date":"2017-12-18","close":35.66},{"date":"2017-12-19","close":35.49},{"date":"2017-12-20","close":35.63},{"date":"2017-12-21","close":35.52},{"date":"2017-12-22","close":35.86},{"date":"2017-12-26","close":35.99},{"date":"2017-12-27","close":35.82},{"date":"2017-12-28","close":35.68},{"date":"2017-12-29","close":36.07},{"date":"2018-01-02","close":32.8626},{"date":"2018-01-03","close":32.9808},{"date":"2018-01-04","close":33.1263},{"date":"2018-01-05","close":33.6628},{"date":"2018-01-08","close":33.6355},{"date":"2018-01-09","close":33.5173},{"date":"2018-01-10","close":33.3718},{"date":"2018-01-11","close":33.7082},{"date":"2018-01-12","close":33.7628},{"date":"2018-01-16","close":33.2172},{"date":"2018-01-17","close":34.0265},{"date":"2018-01-18","close":33.5809},{"date":"2018-01-19","close":34.0356},{"date":"2018-01-22","close":34.2811},{"date":"2018-01-23","close":34.6084},{"date":"2018-01-24","close":34.5266},{"date":"2018-01-25","close":34.2993},{"date":"2018-01-26","close":34.5994},{"date":"2018-01-29","close":34.3538},{"date":"2018-01-30","close":33.8264},{"date":"2018-01-31","close":33.8719},{"date":"2018-02-01","close":33.3172},{"date":"2018-02-02","close":32.1715},{"date":"2018-02-05","close":31.3622},{"date":"2018-02-06","close":32.608},{"date":"2018-02-07","close":31.7714},{"date":"2018-02-08","close":31.1894},{"date":"2018-02-09","close":32.1533},{"date":"2018-02-12","close":32.317},{"date":"2018-02-13","close":32.2988},{"date":"2018-02-14","close":32.4625},{"date":"2018-02-15","close":32.6807},{"date":"2018-02-16","close":32.026},{"date":"2018-02-20","close":31.635},{"date":"2018-02-21","close":31.4986},{"date":"2018-02-22","close":31.3531},{"date":"2018-02-23","close":32.1442},{"date":"2018-02-26","close":32.3624},{"date":"2018-02-27","close":31.6532},{"date":"2018-02-28","close":31.2076},{"date":"2018-03-01","close":31.1712},{"date":"2018-03-02","close":31.3349},{"date":"2018-03-05","close":31.3713},{"date":"2018-03-06","close":30.9439},{"date":"2018-03-07","close":30.8712},{"date":"2018-03-08","close":30.9621},{"date":"2018-03-09","close":31.3713},{"date":"2018-03-12","close":31.635},{"date":"2018-03-13","close":31.5895},{"date":"2018-03-14","close":31.5532},{"date":"2018-03-15","close":31.2258},{"date":"2018-03-16","close":30.8439},{"date":"2018-03-19","close":30.3438},{"date":"2018-03-20","close":30.6711},{"date":"2018-03-21","close":31.0348},{"date":"2018-03-22","close":30.2801},{"date":"2018-03-23","close":29.98},{"date":"2018-03-26","close":30.953},{"date":"2018-03-27","close":30.6529},{"date":"2018-03-28","close":30.6075},{"date":"2018-03-29","close":31.0348},{"date":"2018-04-02","close":30.753},{"date":"2018-04-03","close":31.2895},{"date":"2018-04-04","close":31.2076},{"date":"2018-04-05","close":31.4895},{"date":"2018-04-06","close":31.1258},{"date":"2018-04-09","close":31.4167},{"date":"2018-04-10","close":31.6714},{"date":"2018-04-11","close":31.6168},{"date":"2018-04-12","close":31.7623},{"date":"2018-04-13","close":31.5441},{"date":"2018-04-16","close":31.7077},{"date":"2018-04-17","close":31.7441},{"date":"2018-04-18","close":31.7441},{"date":"2018-04-19","close":31.3986},{"date":"2018-04-20","close":31.3349},{"date":"2018-04-23","close":31.2895},{"date":"2018-04-24","close":31.2349},{"date":"2018-04-25","close":31.0985},{"date":"2018-04-26","close":31.4895},{"date":"2018-04-27","close":31.7805},{"date":"2018-04-30","close":31.7805},{"date":"2018-05-01","close":31.6805},{"date":"2018-05-02","close":31.344},{"date":"2018-05-03","close":31.244},{"date":"2018-05-04","close":31.1349},{"date":"2018-05-07","close":31.144},{"date":"2018-05-08","close":31.0439},{"date":"2018-05-09","close":31.1076},{"date":"2018-05-10","close":31.2349},{"date":"2018-05-11","close":31.0621},{"date":"2018-05-14","close":30.8257},{"date":"2018-05-15","close":30.362},{"date":"2018-05-16","close":30.7439},{"date":"2018-05-17","close":30.3438},{"date":"2018-05-18","close":29.9437},{"date":"2018-05-21","close":29.7618},{"date":"2018-05-22","close":29.8891},{"date":"2018-05-23","close":29.6891},{"date":"2018-05-24","close":29.8891},{"date":"2018-05-25","close":30.4074},{"date":"2018-05-29","close":30.1346},{"date":"2018-05-30","close":30.6075},{"date":"2018-05-31","close":30.5984},{"date":"2018-06-01","close":30.7439},{"date":"2018-06-04","close":30.3256},{"date":"2018-06-05","close":30.3256},{"date":"2018-06-06","close":31.0348},{"date":"2018-06-07","close":30.5256},{"date":"2018-06-08","close":30.7802},{"date":"2018-06-11","close":30.8348},{"date":"2018-06-12","close":30.9712},{"date":"2018-06-13","close":30.8439},{"date":"2018-06-14","close":30.7257},{"date":"2018-06-15","close":30.6711},{"date":"2018-06-18","close":30.4802},{"date":"2018-06-19","close":30.3946},{"date":"2018-06-20","close":30.5676},{"date":"2018-06-21","close":30.3946},{"date":"2018-06-22","close":30.7497},{"date":"2018-06-25","close":30.349},{"date":"2018-06-26","close":30.3126},{"date":"2018-06-27","close":29.7208},{"date":"2018-06-28","close":29.657},{"date":"2018-06-29","close":30.3126},{"date":"2018-07-02","close":30.0668},{"date":"2018-07-03","close":30.2125},{"date":"2018-07-05","close":29.9302},{"date":"2018-07-06","close":30.349},{"date":"2018-07-09","close":30.7224},{"date":"2018-07-10","close":30.9409},{"date":"2018-07-11","close":30.7406},{"date":"2018-07-12","close":31.1777},{"date":"2018-07-13","close":31.0502},{"date":"2018-07-16","close":30.7406},{"date":"2018-07-17","close":31.296},{"date":"2018-07-18","close":31.0046},{"date":"2018-07-19","close":30.6951},{"date":"2018-07-20","close":31.0502},{"date":"2018-07-23","close":31.0866},{"date":"2018-07-24","close":31.4599},{"date":"2018-07-25","close":31.6967},{"date":"2018-07-26","close":31.6876},{"date":"2018-07-27","close":32.0245},{"date":"2018-07-30","close":32.1793},{"date":"2018-07-31","close":32.4433},{"date":"2018-08-01","close":32.4433},{"date":"2018-08-02","close":32.1428},{"date":"2018-08-03","close":32.5526},{"date":"2018-08-06","close":32.3705},{"date":"2018-08-07","close":32.3705},{"date":"2018-08-08","close":32.671},{"date":"2018-08-09","close":32.5253},{"date":"2018-08-10","close":32.1337},{"date":"2018-08-13","close":31.5601},{"date":"2018-08-14","close":32.0336},{"date":"2018-08-15","close":31.4144},{"date":"2018-08-16","close":31.724},{"date":"2018-08-17","close":32.2066},{"date":"2018-08-20","close":32.3067},{"date":"2018-08-21","close":32.5071},{"date":"2018-08-22","close":32.5617},{"date":"2018-08-23","close":32.1884},{"date":"2018-08-24","close":32.7074},{"date":"2018-08-27","close":32.9077},{"date":"2018-08-28","close":32.7711},{"date":"2018-08-29","close":32.6528},{"date":"2018-08-30","close":32.2703},{"date":"2018-08-31","close":32.4889},{"date":"2018-09-04","close":31.5783},{"date":"2018-09-05","close":31.551},{"date":"2018-09-06","close":31.6238},{"date":"2018-09-07","close":31.4964},{"date":"2018-09-10","close":30.9409},{"date":"2018-09-11","close":30.777},{"date":"2018-09-12","close":31.2414},{"date":"2018-09-13","close":31.5783},{"date":"2018-09-14","close":31.4781},{"date":"2018-09-17","close":30.8316},{"date":"2018-09-18","close":30.6131},{"date":"2018-09-19","close":30.9864},{"date":"2018-09-20","close":31.296},{"date":"2018-09-21","close":30.5312},{"date":"2018-09-24","close":29.7025},{"date":"2018-09-25","close":30.0941},{"date":"2018-09-26","close":30.2034},{"date":"2018-09-27","close":29.8756},{"date":"2018-09-28","close":29.566},{"date":"2018-10-01","close":29.5204},{"date":"2018-10-02","close":29.3656},{"date":"2018-10-03","close":28.6372},{"date":"2018-10-04","close":27.7266},{"date":"2018-10-05","close":27.0073},{"date":"2018-10-08","close":27.4535},{"date":"2018-10-09","close":27.0892},{"date":"2018-10-10","close":26.9982},{"date":"2018-10-11","close":27.0983},{"date":"2018-10-12","close":27.845},{"date":"2018-10-15","close":27.8086},{"date":"2018-10-16","close":28.5735},{"date":"2018-10-17","close":27.672},{"date":"2018-10-18","close":27.0801},{"date":"2018-10-19","close":27.1985},{"date":"2018-10-22","close":26.8525},{"date":"2018-10-23","close":26.9618},{"date":"2018-10-24","close":26.6795},{"date":"2018-10-25","close":26.8889},{"date":"2018-10-26","close":26.7341},{"date":"2018-10-29","close":26.9435},{"date":"2018-10-30","close":27.2258},{"date":"2018-10-31","close":27.4899},{"date":"2018-11-01","close":28.273},{"date":"2018-11-02","close":28.4733},{"date":"2018-11-05","close":28.7191},{"date":"2018-11-06","close":28.4642},{"date":"2018-11-07","close":29.2199},{"date":"2018-11-08","close":28.5643},{"date":"2018-11-09","close":28.5006},{"date":"2018-11-12","close":28.0544},{"date":"2018-11-13","close":28.8739},{"date":"2018-11-14","close":28.9286},{"date":"2018-11-15","close":29.2655},{"date":"2018-11-16","close":29.4112},{"date":"2018-11-19","close":29.5022},{"date":"2018-11-20","close":28.9741},{"date":"2018-11-21","close":29.3383},{"date":"2018-11-23","close":29.229},{"date":"2018-11-26","close":29.4021},{"date":"2018-11-27","close":29.6297},{"date":"2018-11-28","close":30.2034},{"date":"2018-11-29","close":30.5585},{"date":"2018-11-30","close":30.3673},{"date":"2018-12-03","close":30.2671},{"date":"2018-12-04","close":29.8482},{"date":"2018-12-06","close":29.5569},{"date":"2018-12-07","close":28.8375},{"date":"2018-12-10","close":27.5991},{"date":"2018-12-11","close":28.5279},{"date":"2018-12-12","close":29.4567},{"date":"2018-12-13","close":29.5022},{"date":"2018-12-14","close":29.3747},{"date":"2018-12-17","close":29.566},{"date":"2018-12-18","close":30.4864},{"date":"2018-12-19","close":30.0826},{"date":"2018-12-20","close":30.6516},{"date":"2018-12-21","close":29.8899},{"date":"2018-12-24","close":29.6513},{"date":"2018-12-26","close":30.101},{"date":"2018-12-27","close":30.257},{"date":"2018-12-28","close":30.6298},{"date":"2018-12-31","close":30.6114},{"date":"2019-01-02","close":30.2441},{"date":"2019-01-03","close":29.629},{"date":"2019-01-04","close":30.5747},{"date":"2019-01-07","close":30.134},{"date":"2019-01-08","close":30.2258},{"date":"2019-01-09","close":30.2258},{"date":"2019-01-10","close":30.2717},{"date":"2019-01-11","close":30.0605},{"date":"2019-01-14","close":29.6382},{"date":"2019-01-15","close":29.932},{"date":"2019-01-16","close":30.2074},{"date":"2019-01-17","close":30.3084},{"date":"2019-01-18","close":30.0789},{"date":"2019-01-22","close":29.8585},{"date":"2019-01-23","close":29.8952},{"date":"2019-01-24","close":30.1615},{"date":"2019-01-25","close":29.9871},{"date":"2019-01-28","close":29.4453},{"date":"2019-01-29","close":29.4086},{"date":"2019-01-30","close":29.6565},{"date":"2019-01-31","close":30.1156},{"date":"2019-02-01","close":29.8218},{"date":"2019-02-04","close":29.8677},{"date":"2019-02-05","close":30.134},{"date":"2019-02-06","close":30.2533},{"date":"2019-02-07","close":30.5012},{"date":"2019-02-08","close":29.9687},{"date":"2019-02-11","close":29.7851},{"date":"2019-02-12","close":30.0697},{"date":"2019-02-13","close":29.5555},{"date":"2019-02-14","close":29.6473},{"date":"2019-02-15","close":29.3076},{"date":"2019-02-19","close":29.0597},{"date":"2019-02-20","close":29.4453},{"date":"2019-02-21","close":29.5188},{"date":"2019-02-22","close":29.7759},{"date":"2019-02-25","close":30.1615},{"date":"2019-02-26","close":30.0054},{"date":"2019-02-27","close":29.7575},{"date":"2019-02-28","close":30.0146},{"date":"2019-03-01","close":29.8952},{"date":"2019-03-04","close":29.7942},{"date":"2019-03-05","close":30.74},{"date":"2019-03-06","close":30.9879},{"date":"2019-03-07","close":30.6757},{"date":"2019-03-08","close":30.7032},{"date":"2019-03-11","close":31.5755},{"date":"2019-03-12","close":31.805},{"date":"2019-03-13","close":31.7224},{"date":"2019-03-14","close":31.8509},{"date":"2019-03-15","close":32.209},{"date":"2019-03-18","close":32.5487},{"date":"2019-03-19","close":32.4936},{"date":"2019-03-20","close":32.7415},{"date":"2019-03-21","close":32.6314},{"date":"2019-03-22","close":31.8417},{"date":"2019-03-25","close":31.7683},{"date":"2019-03-26","close":32.0805},{"date":"2019-03-27","close":31.7867},{"date":"2019-03-28","close":32.2457},{"date":"2019-03-29","close":32.3651},{"date":"2019-04-01","close":32.6956},{"date":"2019-04-02","close":32.8793},{"date":"2019-04-03","close":32.9803},{"date":"2019-04-04","close":32.613},{"date":"2019-04-05","close":32.8333},{"date":"2019-04-08","close":32.4202},{"date":"2019-04-09","close":32.6405},{"date":"2019-04-10","close":32.5671},{"date":"2019-04-11","close":32.512},{"date":"2019-04-12","close":32.512},{"date":"2019-04-15","close":32.6314},{"date":"2019-04-16","close":32.7874},{"date":"2019-04-17","close":32.9252},{"date":"2019-04-18","close":32.8609},{"date":"2019-04-22","close":32.1539},{"date":"2019-04-23","close":32.1815},{"date":"2019-04-24","close":32.2274},{"date":"2019-04-25","close":32.1815},{"date":"2019-04-26","close":32.613},{"date":"2019-04-29","close":32.6589},{"date":"2019-04-30","close":32.6038},{"date":"2019-05-01","close":32.5028},{"date":"2019-05-02","close":32.3559},{"date":"2019-05-03","close":32.6681},{"date":"2019-05-06","close":32.1906},{"date":"2019-05-07","close":31.4102},{"date":"2019-05-08","close":31.1531},{"date":"2019-05-09","close":30.7583},{"date":"2019-05-10","close":30.8226},{"date":"2019-05-13","close":30.0054},{"date":"2019-05-14","close":30.6665},{"date":"2019-05-15","close":30.4829},{"date":"2019-05-16","close":30.8593},{"date":"2019-05-17","close":30.9603},{"date":"2019-05-20","close":32.3284},{"date":"2019-05-21","close":32.2733},{"date":"2019-05-22","close":32.1356},{"date":"2019-05-23","close":32.0713},{"date":"2019-05-24","close":32.5395},{"date":"2019-05-28","close":32.7048},{"date":"2019-05-29","close":32.4753},{"date":"2019-05-30","close":32.7874},{"date":"2019-05-31","close":33.0353},{"date":"2019-06-03","close":33.4026},{"date":"2019-06-04","close":33.3108},{"date":"2019-06-05","close":33.0445},{"date":"2019-06-06","close":32.7783},{"date":"2019-06-07","close":32.8793},{"date":"2019-06-10","close":32.8517},{"date":"2019-06-11","close":32.9527},{"date":"2019-06-12","close":32.7966},{"date":"2019-06-13","close":32.6956},{"date":"2019-06-14","close":32.2641},{"date":"2019-06-17","close":32.0945},{"date":"2019-06-18","close":32.4096},{"date":"2019-06-19","close":32.2057},{"date":"2019-06-20","close":32.5763},{"date":"2019-06-21","close":32.2891},{"date":"2019-06-24","close":32.2613},{"date":"2019-06-25","close":32.4096},{"date":"2019-06-26","close":32.7338},{"date":"2019-06-27","close":32.8728},{"date":"2019-06-28","close":32.706},{"date":"2019-07-01","close":32.984},{"date":"2019-07-02","close":33.2156},{"date":"2019-07-03","close":33.1508},{"date":"2019-07-05","close":32.7524},{"date":"2019-07-08","close":32.2613},{"date":"2019-07-09","close":32.2798},{"date":"2019-07-10","close":32.1687},{"date":"2019-07-11","close":32.1501},{"date":"2019-07-12","close":32.1687},{"date":"2019-07-15","close":32.3262},{"date":"2019-07-16","close":32.4837},{"date":"2019-07-17","close":32.4003},{"date":"2019-07-18","close":32.354},{"date":"2019-07-19","close":31.6591},{"date":"2019-07-22","close":31.6776},{"date":"2019-07-23","close":31.4275},{"date":"2019-07-24","close":31.3441},{"date":"2019-07-25","close":31.1588},{"date":"2019-07-26","close":31.4275},{"date":"2019-07-29","close":31.1866},{"date":"2019-07-30","close":30.6399},{"date":"2019-07-31","close":30.575},{"date":"2019-08-01","close":30.0933},{"date":"2019-08-02","close":30.0377},{"date":"2019-08-05","close":29.0463},{"date":"2019-08-06","close":29.5744},{"date":"2019-08-07","close":29.3891},{"date":"2019-08-08","close":30.2322},{"date":"2019-08-09","close":29.9821},{"date":"2019-08-12","close":29.806},{"date":"2019-08-13","close":29.6763},{"date":"2019-08-14","close":29.2779},{"date":"2019-08-15","close":29.3428},{"date":"2019-08-16","close":29.8153},{"date":"2019-08-19","close":29.5929},{"date":"2019-08-20","close":29.5466},{"date":"2019-08-21","close":29.4076},{"date":"2019-08-22","close":28.7313},{"date":"2019-08-23","close":29.3335},{"date":"2019-08-26","close":29.7968},{"date":"2019-08-27","close":29.9728},{"date":"2019-08-28","close":29.6763},{"date":"2019-08-29","close":29.6115},{"date":"2019-08-30","close":29.8153},{"date":"2019-09-03","close":29.0648},{"date":"2019-09-04","close":29.2594},{"date":"2019-09-05","close":29.3613},{"date":"2019-09-06","close":29.6485},{"date":"2019-09-09","close":29.7597},{"date":"2019-09-10","close":29.7041},{"date":"2019-09-11","close":30.0191},{"date":"2019-09-12","close":29.9821},{"date":"2019-09-13","close":30.3156},{"date":"2019-09-16","close":29.5929},{"date":"2019-09-17","close":29.6115},{"date":"2019-09-18","close":29.5466},{"date":"2019-09-19","close":29.1019},{"date":"2019-09-20","close":30.7604},{"date":"2019-09-23","close":31.4738},{"date":"2019-09-24","close":31.131},{"date":"2019-09-25","close":30.8715},{"date":"2019-09-26","close":31.0754},{"date":"2019-09-27","close":31.0012},{"date":"2019-09-30","close":31.1032},{"date":"2019-10-01","close":30.3712},{"date":"2019-10-02","close":30.2415},{"date":"2019-10-03","close":30.5658},{"date":"2019-10-04","close":30.362},{"date":"2019-10-07","close":30.0099},{"date":"2019-10-08","close":29.8153},{"date":"2019-10-09","close":30.2322},{"date":"2019-10-10","close":30.3527},{"date":"2019-10-11","close":30.5102},{"date":"2019-10-14","close":30.3805},{"date":"2019-10-15","close":30.6399},{"date":"2019-10-16","close":30.7974},{"date":"2019-10-17","close":31.1866},{"date":"2019-10-18","close":31.5294},{"date":"2019-10-21","close":31.4738},{"date":"2019-10-22","close":31.2885},{"date":"2019-10-23","close":31.483},{"date":"2019-10-24","close":31.3163},{"date":"2019-10-25","close":31.5664},{"date":"2019-10-28","close":31.6405},{"date":"2019-10-29","close":31.9926},{"date":"2019-10-30","close":32.2798},{"date":"2019-10-31","close":32.1038},{"date":"2019-11-01","close":32.4837},{"date":"2019-11-04","close":32.4003},{"date":"2019-11-05","close":32.3447},{"date":"2019-11-06","close":32.4281},{"date":"2019-11-07","close":32.4096},{"date":"2019-11-08","close":31.8907},{"date":"2019-11-11","close":31.8166},{"date":"2019-11-12","close":31.6128},{"date":"2019-11-13","close":31.3811},{"date":"2019-11-14","close":31.4552},{"date":"2019-11-15","close":31.6591},{"date":"2019-11-18","close":31.5572},{"date":"2019-11-19","close":31.7147},{"date":"2019-11-20","close":31.9185},{"date":"2019-11-21","close":31.761},{"date":"2019-11-22","close":31.6869},{"date":"2019-11-25","close":32.3447},{"date":"2019-11-26","close":32.2335},{"date":"2019-11-27","close":32.4837},{"date":"2019-11-29","close":31.9278},{"date":"2019-12-02","close":32.1594},{"date":"2019-12-03","close":31.8444},{"date":"2019-12-04","close":32.252},{"date":"2019-12-05","close":32.2243},{"date":"2019-12-06","close":31.8907},{"date":"2019-12-09","close":32.1038},{"date":"2019-12-10","close":31.937},{"date":"2019-12-11","close":32.2706},{"date":"2019-12-12","close":32.4466},{"date":"2019-12-13","close":32.6134},{"date":"2019-12-16","close":32.4029},{"date":"2019-12-17","close":32.6996},{"date":"2019-12-18","close":32.6811},{"date":"2019-12-19","close":32.8202},{"date":"2019-12-20","close":32.8758},{"date":"2019-12-23","close":32.7924},{"date":"2019-12-24","close":32.6718},{"date":"2019-12-26","close":32.5142},{"date":"2019-12-27","close":32.7367},{"date":"2019-12-30","close":32.6255},{"date":"2019-12-31","close":32.5976},{"date":"2020-01-02","close":32.9964},{"date":"2020-01-03","close":32.44},{"date":"2020-01-06","close":32.0597},{"date":"2020-01-07","close":32.0134},{"date":"2020-01-08","close":32.44},{"date":"2020-01-09","close":32.8758},{"date":"2020-01-10","close":33.0242},{"date":"2020-01-13","close":33.4694},{"date":"2020-01-14","close":33.4044},{"date":"2020-01-15","close":33.3488},{"date":"2020-01-16","close":33.3395},{"date":"2020-01-17","close":33.5528},{"date":"2020-01-21","close":32.8202},{"date":"2020-01-22","close":32.9129},{"date":"2020-01-23","close":32.8666},{"date":"2020-01-24","close":33.0057},{"date":"2020-01-27","close":32.5976},{"date":"2020-01-28","close":32.7553},{"date":"2020-01-29","close":32.7924},{"date":"2020-01-30","close":32.375},{"date":"2020-01-31","close":31.9856},{"date":"2020-02-03","close":31.5682},{"date":"2020-02-04","close":32.338},{"date":"2020-02-05","close":32.6069},{"date":"2020-02-06","close":32.8573},{"date":"2020-02-07","close":32.5049},{"date":"2020-02-10","close":32.6811},{"date":"2020-02-11","close":32.8944},{"date":"2020-02-12","close":33.0984},{"date":"2020-02-13","close":32.8109},{"date":"2020-02-14","close":32.5605},{"date":"2020-02-18","close":32.3565},{"date":"2020-02-19","close":32.7275},{"date":"2020-02-20","close":32.3287},{"date":"2020-02-21","close":32.2916},{"date":"2020-02-24","close":31.4106},{"date":"2020-02-25","close":31.2807},{"date":"2020-02-26","close":31.3364},{"date":"2020-02-27","close":30.7892},{"date":"2020-02-28","close":29.8526},{"date":"2020-03-02","close":29.7135},{"date":"2020-03-03","close":29.6393},{"date":"2020-03-04","close":29.6671},{"date":"2020-03-05","close":28.5079},{"date":"2020-03-06","close":28.4429},{"date":"2020-03-09","close":26.8942},{"date":"2020-03-10","close":27.7752},{"date":"2020-03-11","close":26.5511},{"date":"2020-03-12","close":23.2867},{"date":"2020-03-13","close":26.2543},{"date":"2020-03-16","close":22.2016},{"date":"2020-03-17","close":24.4181},{"date":"2020-03-18","close":21.6545},{"date":"2020-03-19","close":21.1537},{"date":"2020-03-20","close":21.3948},{"date":"2020-03-23","close":19.0114},{"date":"2020-03-24","close":20.0594},{"date":"2020-03-25","close":21.5896},{"date":"2020-03-26","close":23.435},{"date":"2020-03-27","close":22.0161},{"date":"2020-03-30","close":21.8863},{"date":"2020-03-31","close":22.3593},{"date":"2020-04-01","close":20.7085},{"date":"2020-04-02","close":21.2464},{"date":"2020-04-03","close":20.4118},{"date":"2020-04-06","close":21.9512},{"date":"2020-04-07","close":22.5911},{"date":"2020-04-08","close":23.3516},{"date":"2020-04-09","close":23.6113},{"date":"2020-04-13","close":23.398},{"date":"2020-04-14","close":24.0935},{"date":"2020-04-15","close":22.9435},{"date":"2020-04-16","close":23.1939},{"date":"2020-04-17","close":24.0471},{"date":"2020-04-20","close":23.6205},{"date":"2020-04-21","close":22.8786},{"date":"2020-04-22","close":24.0749},{"date":"2020-04-23","close":24.2141},{"date":"2020-04-24","close":23.8895},{"date":"2020-04-27","close":24.687},{"date":"2020-04-28","close":24.6221},{"date":"2020-04-29","close":25.6515},{"date":"2020-04-30","close":25.0858},{"date":"2020-05-01","close":24.3161},{"date":"2020-05-04","close":24.6685},{"date":"2020-05-05","close":24.1862},{"date":"2020-05-06","close":23.8431},{"date":"2020-05-07","close":24.279},{"date":"2020-05-08","close":24.789},{"date":"2020-05-11","close":24.3346},{"date":"2020-05-12","close":25.3918},{"date":"2020-05-13","close":24.5943},{"date":"2020-05-14","close":24.6221},{"date":"2020-05-15","close":24.1028},{"date":"2020-05-18","close":24.3903},{"date":"2020-05-19","close":23.704},{"date":"2020-05-20","close":24.4088},{"date":"2020-05-21","close":24.2975},{"date":"2020-05-22","close":24.2233},{"date":"2020-05-26","close":24.2048},{"date":"2020-05-27","close":24.5757},{"date":"2020-05-28","close":24.8725},{"date":"2020-05-29","close":25.4938},{"date":"2020-06-01","close":26.143},{"date":"2020-06-02","close":26.7551},{"date":"2020-06-03","close":26.8849},{"date":"2020-06-04","close":26.4676},{"date":"2020-06-05","close":27.1075},{"date":"2020-06-08","close":27.1631},{"date":"2020-06-09","close":26.7087},{"date":"2020-06-10","close":26.9127},{"date":"2020-06-11","close":24.8261},{"date":"2020-06-12","close":26.1894},{"date":"2020-06-15","close":26.2322},{"date":"2020-06-16","close":25.7765},{"date":"2020-06-17","close":26.009},{"date":"2020-06-18","close":26.2415},{"date":"2020-06-19","close":26.6506},{"date":"2020-06-22","close":27.3015},{"date":"2020-06-23","close":27.5619},{"date":"2020-06-24","close":26.9203},{"date":"2020-06-25","close":27.2736},{"date":"2020-06-26","close":27.0133},{"date":"2020-06-29","close":27.162},{"date":"2020-06-30","close":26.9854},{"date":"2020-07-01","close":27.5898},{"date":"2020-07-02","close":28.2407},{"date":"2020-07-06","close":28.8358},{"date":"2020-07-07","close":28.6685},{"date":"2020-07-08","close":28.5755},{"date":"2020-07-09","close":28.6127},{"date":"2020-07-10","close":28.622},{"date":"2020-07-13","close":28.6499},{"date":"2020-07-14","close":28.4546},{"date":"2020-07-15","close":28.5941},{"date":"2020-07-16","close":28.8265},{"date":"2020-07-17","close":29.3008},{"date":"2020-07-20","close":29.7099},{"date":"2020-07-21","close":29.8773},{"date":"2020-07-22","close":29.8866},{"date":"2020-07-23","close":29.7192},{"date":"2020-07-24","close":29.9517},{"date":"2020-07-27","close":30.1749},{"date":"2020-07-28","close":30.2772},{"date":"2020-07-29","close":30.2865},{"date":"2020-07-30","close":29.9517},{"date":"2020-07-31","close":29.7006},{"date":"2020-08-03","close":29.5798},{"date":"2020-08-04","close":30.1098},{"date":"2020-08-05","close":30.2493},{"date":"2020-08-06","close":30.5375},{"date":"2020-08-07","close":30.426},{"date":"2020-08-10","close":30.7421},{"date":"2020-08-11","close":30.5654},{"date":"2020-08-12","close":30.8909},{"date":"2020-08-13","close":30.6956},{"date":"2020-08-14","close":30.6212},{"date":"2020-08-17","close":30.863},{"date":"2020-08-18","close":31.1234},{"date":"2020-08-19","close":30.7886},{"date":"2020-08-20","close":30.8444},{"date":"2020-08-21","close":30.77},{"date":"2020-08-24","close":31.2443},{"date":"2020-08-25","close":31.3001},{"date":"2020-08-26","close":31.5046},{"date":"2020-08-27","close":31.579},{"date":"2020-08-28","close":32.1463},{"date":"2020-08-31","close":31.0304},{"date":"2020-09-01","close":31.5976},{"date":"2020-09-02","close":31.6813},{"date":"2020-09-03","close":31.2443},{"date":"2020-09-04","close":31.0862},{"date":"2020-09-08","close":30.677},{"date":"2020-09-09","close":31.2443},{"date":"2020-09-10","close":31.3558},{"date":"2020-09-11","close":31.5139},{"date":"2020-09-14","close":31.8766},{"date":"2020-09-15","close":31.9789},{"date":"2020-09-16","close":32.137},{"date":"2020-09-17","close":32.1184},{"date":"2020-09-18","close":31.8766},{"date":"2020-09-21","close":31.4209},{"date":"2020-09-22","close":31.0955},{"date":"2020-09-23","close":30.6026},{"date":"2020-09-24","close":30.147},{"date":"2020-09-25","close":30.7421},{"date":"2020-09-28","close":31.2164},{"date":"2020-09-29","close":31.2443},{"date":"2020-09-30","close":31.486},{"date":"2020-10-01","close":31.951},{"date":"2020-10-02","close":31.6906},{"date":"2020-10-05","close":32.2857},{"date":"2020-10-06","close":32.3508},{"date":"2020-10-07","close":32.6763},{"date":"2020-10-08","close":32.7414},{"date":"2020-10-09","close":33.0947},{"date":"2020-10-12","close":32.9367},{"date":"2020-10-13","close":32.6856},{"date":"2020-10-14","close":32.9646},{"date":"2020-10-15","close":32.3229},{"date":"2020-10-16","close":32.388},{"date":"2020-10-19","close":32.4717},{"date":"2020-10-20","close":32.5833},{"date":"2020-10-21","close":32.5554},{"date":"2020-10-22","close":32.3694},{"date":"2020-10-23","close":32.5368},{"date":"2020-10-26","close":31.8766},{"date":"2020-10-27","close":32.1184},{"date":"2020-10-28","close":31.1885},{"date":"2020-10-29","close":31.2629},{"date":"2020-10-30","close":31.235},{"date":"2020-11-02","close":31.328},{"date":"2020-11-03","close":31.5604},{"date":"2020-11-04","close":32.3973},{"date":"2020-11-05","close":32.8158},{"date":"2020-11-06","close":33.1133},{"date":"2020-11-09","close":33.8944},{"date":"2020-11-10","close":33.4667},{"date":"2020-11-11","close":33.6713},{"date":"2020-11-12","close":33.2435},{"date":"2020-11-13","close":33.8015},{"date":"2020-11-16","close":34.1641},{"date":"2020-11-17","close":34.1083},{"date":"2020-11-18","close":34.0432},{"date":"2020-11-19","close":33.9223},{"date":"2020-11-20","close":33.9316},{"date":"2020-11-23","close":34.0432},{"date":"2020-11-24","close":34.6105},{"date":"2020-11-25","close":34.2571},{"date":"2020-11-27","close":34.3873},{"date":"2020-11-30","close":33.9223},{"date":"2020-12-01","close":34.9824},{"date":"2020-12-02","close":34.8801},{"date":"2020-12-03","close":35.0289},{"date":"2020-12-04","close":35.3637},{"date":"2020-12-07","close":35.624},{"date":"2020-12-08","close":35.717},{"date":"2020-12-09","close":35.6891},{"date":"2020-12-10","close":35.9402},{"date":"2020-12-11","close":35.8286},{"date":"2020-12-14","close":35.8026},{"date":"2020-12-15","close":36.3423},{"date":"2020-12-16","close":36.2958},{"date":"2020-12-17","close":36.5657},{"date":"2020-12-18","close":36.6029},{"date":"2020-12-21","close":35.3651},{"date":"2020-12-22","close":35.6443},{"date":"2020-12-23","close":36.2586},{"date":"2020-12-24","close":36.6308},{"date":"2020-12-28","close":36.9659},{"date":"2020-12-29","close":37.1055},{"date":"2020-12-30","close":37.3195},{"date":"2020-12-31","close":37.4312},{"date":"2021-01-04","close":37.515},{"date":"2021-01-05","close":38.1944},{"date":"2021-01-06","close":38.0734},{"date":"2021-01-07","close":37.8965},{"date":"2021-01-08","close":38.79},{"date":"2021-01-11","close":38.5759},{"date":"2021-01-12","close":38.9203},{"date":"2021-01-13","close":38.7714},{"date":"2021-01-14","close":38.9017},{"date":"2021-01-15","close":38.1478},{"date":"2021-01-19","close":38.2781},{"date":"2021-01-20","close":39.0785},{"date":"2021-01-21","close":38.9017},{"date":"2021-01-22","close":38.4829},{"date":"2021-01-25","close":37.85},{"date":"2021-01-26","close":37.8407},{"date":"2021-01-27","close":37.0496},{"date":"2021-01-28","close":37.6173},{"date":"2021-01-29","close":36.4261},{"date":"2021-02-01","close":37.8965},{"date":"2021-02-02","close":38.7993},{"date":"2021-02-03","close":39.0971},{"date":"2021-02-04","close":39.2832},{"date":"2021-02-05","close":39.2832},{"date":"2021-02-08","close":39.7206},{"date":"2021-02-09","close":39.581},{"date":"2021-02-10","close":39.5904},{"date":"2021-02-11","close":40.0184},{"date":"2021-02-12","close":40.0278},{"date":"2021-02-16","close":39.944},{"date":"2021-02-17","close":40.1115},{"date":"2021-02-18","close":39.9812},{"date":"2021-02-19","close":39.7672},{"date":"2021-02-22","close":39.0133},{"date":"2021-02-23","close":39.4228},{"date":"2021-02-24","close":39.8137},{"date":"2021-02-25","close":39.125},{"date":"2021-02-26","close":38.185},{"date":"2021-03-01","close":39.125},{"date":"2021-03-02","close":39.4973},{"date":"2021-03-03","close":39.823},{"date":"2021-03-04","close":39.4321},{"date":"2021-03-05","close":39.6369},{"date":"2021-03-08","close":39.3205},{"date":"2021-03-09","close":40.1115},{"date":"2021-03-10","close":40.2418},{"date":"2021-03-11","close":40.7537},{"date":"2021-03-12","close":39.8975},{"date":"2021-03-15","close":39.7672},{"date":"2021-03-16","close":40.0929},{"date":"2021-03-17","close":39.5904},{"date":"2021-03-18","close":38.5015},{"date":"2021-03-19","close":39.5159},{"date":"2021-03-22","close":39.5997},{"date":"2021-03-23","close":39.3484},{"date":"2021-03-24","close":38.9389},{"date":"2021-03-25","close":38.6318},{"date":"2021-03-26","close":39.5717},{"date":"2021-03-29","close":39.1343},{"date":"2021-03-30","close":39.0599},{"date":"2021-03-31","close":39.2553},{"date":"2021-04-01","close":39.4414},{"date":"2021-04-05","close":39.0413},{"date":"2021-04-06","close":39.1436},{"date":"2021-04-07","close":38.7993},{"date":"2021-04-08","close":39.0413},{"date":"2021-04-09","close":38.7993},{"date":"2021-04-12","close":37.3754},{"date":"2021-04-13","close":37.636},{"date":"2021-04-14","close":38.0734},{"date":"2021-04-15","close":38.2502},{"date":"2021-04-16","close":38.334},{"date":"2021-04-19","close":37.3847},{"date":"2021-04-20","close":36.7891},{"date":"2021-04-21","close":36.8635},{"date":"2021-04-22","close":37.0403},{"date":"2021-04-23","close":37.273},{"date":"2021-04-26","close":37.8221},{"date":"2021-04-27","close":38.2409},{"date":"2021-04-28","close":38.6876},{"date":"2021-04-29","close":38.7993},{"date":"2021-04-30","close":38.1757},{"date":"2021-05-03","close":38.6411},{"date":"2021-05-04","close":38.1292},{"date":"2021-05-05","close":38.79},{"date":"2021-05-06","close":39.2739},{"date":"2021-05-07","close":39.7765},{"date":"2021-05-10","close":39.3949},{"date":"2021-05-11","close":39.4694},{"date":"2021-05-12","close":38.4456},{"date":"2021-05-13","close":39.004},{"date":"2021-05-14","close":39.4973},{"date":"2021-05-17","close":39.8975},{"date":"2021-05-18","close":40.1581},{"date":"2021-05-19","close":40.2046},{"date":"2021-05-20","close":40.2046},{"date":"2021-05-21","close":40.1022},{"date":"2021-05-24","close":40.5768},{"date":"2021-05-25","close":40.5489},{"date":"2021-05-26","close":41.0143},{"date":"2021-05-27","close":41.1818},{"date":"2021-05-28","close":41.2097},{"date":"2021-06-01","close":41.582},{"date":"2021-06-02","close":41.9077},{"date":"2021-06-03","close":41.8519},{"date":"2021-06-04","close":42.2334},{"date":"2021-06-07","close":42.2427},{"date":"2021-06-08","close":42.1869},{"date":"2021-06-09","close":42.0101},{"date":"2021-06-10","close":42.2076},{"date":"2021-06-11","close":42.1144},{"date":"2021-06-14","close":42.1051},{"date":"2021-06-15","close":41.9281},{"date":"2021-06-16","close":41.453},{"date":"2021-06-17","close":41.3226},{"date":"2021-06-18","close":40.9686},{"date":"2021-06-21","close":41.5275},{"date":"2021-06-22","close":41.4157},{"date":"2021-06-23","close":41.2201},{"date":"2021-06-24","close":41.3878},{"date":"2021-06-25","close":41.4157},{"date":"2021-06-28","close":41.5462},{"date":"2021-06-29","close":41.4157},{"date":"2021-06-30","close":41.2201},{"date":"2021-07-01","close":41.0897},{"date":"2021-07-02","close":41.3505},{"date":"2021-07-06","close":40.9779},{"date":"2021-07-07","close":41.2015},{"date":"2021-07-08","close":40.8941},{"date":"2021-07-09","close":41.2947},{"date":"2021-07-12","close":41.3133},{"date":"2021-07-13","close":41.1549},{"date":"2021-07-14","close":41.4064},{"date":"2021-07-15","close":41.4996},{"date":"2021-07-16","close":41.2015},{"date":"2021-07-19","close":40.8103},{"date":"2021-07-20","close":41.0804},{"date":"2021-07-21","close":41.1549},{"date":"2021-07-22","close":41.3971},{"date":"2021-07-23","close":41.4716},{"date":"2021-07-26","close":41.7418},{"date":"2021-07-27","close":41.2481},{"date":"2021-07-28","close":41.3785},{"date":"2021-07-29","close":41.5741},{"date":"2021-07-30","close":41.63},{"date":"2021-08-02","close":41.6952},{"date":"2021-08-03","close":42.6733},{"date":"2021-08-04","close":42.5336},{"date":"2021-08-05","close":42.8596},{"date":"2021-08-06","close":42.5429},{"date":"2021-08-09","close":42.31},{"date":"2021-08-10","close":42.3286},{"date":"2021-08-11","close":42.6547},{"date":"2021-08-12","close":42.7106},{"date":"2021-08-13","close":43.0552},{"date":"2021-08-16","close":43.2974},{"date":"2021-08-17","close":43.1857},{"date":"2021-08-18","close":42.813},{"date":"2021-08-19","close":42.6547},{"date":"2021-08-20","close":43.1204},{"date":"2021-08-23","close":43.1857},{"date":"2021-08-24","close":43.4465},{"date":"2021-08-25","close":43.4465},{"date":"2021-08-26","close":43.372},{"date":"2021-08-27","close":44.3128},{"date":"2021-08-30","close":44.7227},{"date":"2021-08-31","close":45.2723},{"date":"2021-09-01","close":45.5238},{"date":"2021-09-02","close":45.8219},{"date":"2021-09-03","close":46.297},{"date":"2021-09-07","close":46.0082},{"date":"2021-09-08","close":45.6635},{"date":"2021-09-09","close":45.9244},{"date":"2021-09-10","close":45.915},{"date":"2021-09-13","close":45.9989},{"date":"2021-09-14","close":45.9337},{"date":"2021-09-15","close":46.4646},{"date":"2021-09-16","close":46.5205},{"date":"2021-09-17","close":45.915},{"date":"2021-09-20","close":45.5331},{"date":"2021-09-21","close":45.8498},{"date":"2021-09-22","close":46.1665},{"date":"2021-09-23","close":46.6416},{"date":"2021-09-24","close":46.4926},{"date":"2021-09-27","close":46.4833},{"date":"2021-09-28","close":45.6542},{"date":"2021-09-29","close":45.6169},{"date":"2021-09-30","close":45.3561},{"date":"2021-10-01","close":45.7846},{"date":"2021-10-04","close":45.561},{"date":"2021-10-05","close":46.1013},{"date":"2021-10-06","close":45.6542},{"date":"2021-10-07","close":45.9244},{"date":"2021-10-08","close":45.8871},{"date":"2021-10-11","close":45.7567},{"date":"2021-10-12","close":45.9523},{"date":"2021-10-13","close":46.5485},{"date":"2021-10-14","close":46.9583},{"date":"2021-10-15","close":47.0422},{"date":"2021-10-18","close":47.0701},{"date":"2021-10-19","close":46.8838},{"date":"2021-10-20","close":46.7348},{"date":"2021-10-21","close":46.4181},{"date":"2021-10-22","close":46.0082},{"date":"2021-10-25","close":45.9896},{"date":"2021-10-26","close":46.4646},{"date":"2021-10-27","close":46.2597},{"date":"2021-10-28","close":45.7753},{"date":"2021-10-29","close":45.4958},{"date":"2021-11-01","close":46.0548},{"date":"2021-11-02","close":46.0827},{"date":"2021-11-03","close":46.2411},{"date":"2021-11-04","close":46.2318},{"date":"2021-11-05","close":46.5671},{"date":"2021-11-08","close":47.2192},{"date":"2021-11-09","close":46.8},{"date":"2021-11-10","close":46.5764},{"date":"2021-11-11","close":46.7348},{"date":"2021-11-12","close":47.303},{"date":"2021-11-15","close":47.1633},{"date":"2021-11-16","close":46.8186},{"date":"2021-11-17","close":46.6975},{"date":"2021-11-18","close":46.3715},{"date":"2021-11-19","close":46.1665},{"date":"2021-11-22","close":45.2909},{"date":"2021-11-23","close":45.8685},{"date":"2021-11-24","close":45.2909},{"date":"2021-11-26","close":43.9402},{"date":"2021-11-29","close":44.1358},{"date":"2021-11-30","close":44.2662},{"date":"2021-12-01","close":44.3314},{"date":"2021-12-02","close":45.235},{"date":"2021-12-03","close":44.4618},{"date":"2021-12-06","close":43.9122},{"date":"2021-12-07","close":44.7041},{"date":"2021-12-08","close":45.1325},{"date":"2021-12-09","close":45.0208},{"date":"2021-12-10","close":45.1978},{"date":"2021-12-13","close":44.3451},{"date":"2021-12-14","close":44.3451},{"date":"2021-12-15","close":44.2263},{"date":"2021-12-16","close":44.1669},{"date":"2021-12-17","close":43.5529},{"date":"2021-12-20","close":43.2063},{"date":"2021-12-21","close":43.6915},{"date":"2021-12-22","close":44.3253},{"date":"2021-12-23","close":44.662},{"date":"2021-12-27","close":44.9195},{"date":"2021-12-28","close":45.0482},{"date":"2021-12-29","close":45.3354},{"date":"2021-12-30","close":45.3651},{"date":"2021-12-31","close":45.4246},{"date":"2022-01-03","close":46.1579},{"date":"2022-01-04","close":46.3462},{"date":"2022-01-05","close":46.2669},{"date":"2022-01-06","close":46.3263},{"date":"2022-01-07","close":46.7029},{"date":"2022-01-10","close":46.9011},{"date":"2022-01-11","close":47.7236},{"date":"2022-01-12","close":48.0605},{"date":"2022-01-13","close":47.8623},{"date":"2022-01-14","close":47.5848},{"date":"2022-01-18","close":47.0101},{"date":"2022-01-19","close":46.6633},{"date":"2022-01-20","close":46.2471},{"date":"2022-01-21","close":45.5237},{"date":"2022-01-24","close":44.1958},{"date":"2022-01-25","close":44.6517},{"date":"2022-01-26","close":44.1166},{"date":"2022-01-27","close":43.8589},{"date":"2022-01-28","close":44.3841},{"date":"2022-01-31","close":45.4543},{"date":"2022-02-01","close":45.4741},{"date":"2022-02-02","close":45.7417},{"date":"2022-02-03","close":45.1174},{"date":"2022-02-04","close":44.9688},{"date":"2022-02-07","close":44.5228},{"date":"2022-02-08","close":44.6814},{"date":"2022-02-09","close":45.266},{"date":"2022-02-10","close":44.6517},{"date":"2022-02-11","close":43.7697},{"date":"2022-02-14","close":43.0067},{"date":"2022-02-15","close":44.5129},{"date":"2022-02-16","close":44.5228},{"date":"2022-02-17","close":44.1958},{"date":"2022-02-18","close":44.1958},{"date":"2022-02-22","close":43.9481},{"date":"2022-02-23","close":43.4724},{"date":"2022-02-24","close":42.2932},{"date":"2022-02-25","close":43.7004},{"date":"2022-02-28","close":43.3535},{"date":"2022-03-01","close":42.2239},{"date":"2022-03-02","close":42.8977},{"date":"2022-03-03","close":42.1049},{"date":"2022-03-04","close":41.1239},{"date":"2022-03-07","close":39.8159},{"date":"2022-03-08","close":40.5492},{"date":"2022-03-09","close":42.2239},{"date":"2022-03-10","close":42.1049},{"date":"2022-03-11","close":41.7086},{"date":"2022-03-14","close":42.3923},{"date":"2022-03-15","close":42.9175},{"date":"2022-03-16","close":43.9481},{"date":"2022-03-17","close":44.0274},{"date":"2022-03-18","close":44.3445},{"date":"2022-03-21","close":43.4824},{"date":"2022-03-22","close":44.0075},{"date":"2022-03-23","close":43.1752},{"date":"2022-03-24","close":43.8688},{"date":"2022-03-25","close":43.849},{"date":"2022-03-28","close":44.1958},{"date":"2022-03-29","close":44.9688},{"date":"2022-03-30","close":44.4634},{"date":"2022-03-31","close":44.1661},{"date":"2022-04-01","close":44.9985},{"date":"2022-04-04","close":46.0192},{"date":"2022-04-05","close":45.5633},{"date":"2022-04-06","close":45.1669},{"date":"2022-04-07","close":45.0976},{"date":"2022-04-08","close":45.4444},{"date":"2022-04-11","close":45.1075},{"date":"2022-04-12","close":44.6814},{"date":"2022-04-13","close":44.6021},{"date":"2022-04-14","close":44.2553},{"date":"2022-04-18","close":44.2751},{"date":"2022-04-19","close":43.7796},{"date":"2022-04-20","close":44.3147},{"date":"2022-04-21","close":44.2949},{"date":"2022-04-22","close":43.7995},{"date":"2022-04-25","close":43.7995},{"date":"2022-04-26","close":43.4625},{"date":"2022-04-27","close":43.5418},{"date":"2022-04-28","close":44.1661},{"date":"2022-04-29","close":43.2445},{"date":"2022-05-02","close":43.4923},{"date":"2022-05-03","close":43.5418},{"date":"2022-05-04","close":43.4625},{"date":"2022-05-05","close":42.2338},{"date":"2022-05-06","close":41.7185},{"date":"2022-05-09","close":40.9951},{"date":"2022-05-10","close":40.678},{"date":"2022-05-11","close":40.242},{"date":"2022-05-12","close":40.0537},{"date":"2022-05-13","close":40.1033},{"date":"2022-05-16","close":39.9249},{"date":"2022-05-17","close":41.1437},{"date":"2022-05-18","close":40.133},{"date":"2022-05-19","close":40.4005},{"date":"2022-05-20","close":40.5888},{"date":"2022-05-23","close":40.896},{"date":"2022-05-24","close":40.569},{"date":"2022-05-25","close":40.351},{"date":"2022-05-26","close":40.7077},{"date":"2022-05-27","close":40.9852},{"date":"2022-05-31","close":41.0546},{"date":"2022-06-01","close":41.0645},{"date":"2022-06-02","close":41.986},{"date":"2022-06-03","close":40.9951},{"date":"2022-06-06","close":41.0248},{"date":"2022-06-07","close":41.0744},{"date":"2022-06-08","close":40.6185},{"date":"2022-06-09","close":40.3609},{"date":"2022-06-10","close":39.8852},{"date":"2022-06-13","close":39.152},{"date":"2022-06-14","close":39.3402},{"date":"2022-06-15","close":39.6474},{"date":"2022-06-16","close":38.5277},{"date":"2022-06-17","close":38.4286},{"date":"2022-06-21","close":39.2709},{"date":"2022-06-22","close":38.597},{"date":"2022-06-23","close":39.0132},{"date":"2022-06-24","close":39.5781},{"date":"2022-06-27","close":39.2709},{"date":"2022-06-28","close":38.7853},{"date":"2022-06-29","close":39.033},{"date":"2022-06-30","close":39.0132},{"date":"2022-07-01","close":39.1222},{"date":"2022-07-05","close":39.1321},{"date":"2022-07-06","close":39.7862},{"date":"2022-07-07","close":39.9348},{"date":"2022-07-08","close":39.8357},{"date":"2022-07-11","close":39.7168},{"date":"2022-07-12","close":39.6078},{"date":"2022-07-13","close":39.1718},{"date":"2022-07-14","close":39.3204},{"date":"2022-07-15","close":39.8456},{"date":"2022-07-18","close":39.6375},{"date":"2022-07-19","close":40.3708},{"date":"2022-07-20","close":39.9447},{"date":"2022-07-21","close":40.9158},{"date":"2022-07-22","close":40.7474},{"date":"2022-07-25","close":40.6978},{"date":"2022-07-26","close":40.1429},{"date":"2022-07-27","close":40.9951},{"date":"2022-07-28","close":41.659},{"date":"2022-07-29","close":42.2932},{"date":"2022-08-01","close":42.6004},{"date":"2022-08-02","close":42.8878},{"date":"2022-08-03","close":42.8581},{"date":"2022-08-04","close":42.6599},{"date":"2022-08-05","close":42.4221},{"date":"2022-08-08","close":42.7193},{"date":"2022-08-09","close":42.5509},{"date":"2022-08-10","close":43.3535},{"date":"2022-08-11","close":42.868},{"date":"2022-08-12","close":43.3139},{"date":"2022-08-15","close":43.304},{"date":"2022-08-16","close":43.6904},{"date":"2022-08-17","close":43.6904},{"date":"2022-08-18","close":43.5914},{"date":"2022-08-19","close":42.9076},{"date":"2022-08-22","close":42.313},{"date":"2022-08-23","close":42.759},{"date":"2022-08-24","close":42.9671},{"date":"2022-08-25","close":42.7689},{"date":"2022-08-26","close":42.2239},{"date":"2022-08-29","close":42.3031},{"date":"2022-08-30","close":42.868},{"date":"2022-08-31","close":42.6301},{"date":"2022-09-01","close":42.9076},{"date":"2022-09-02","close":42.4815},{"date":"2022-09-06","close":42.5211},{"date":"2022-09-07","close":43.2148},{"date":"2022-09-08","close":43.3932},{"date":"2022-09-09","close":43.3733},{"date":"2022-09-12","close":44.0175},{"date":"2022-09-13","close":43.1058},{"date":"2022-09-14","close":43.6805},{"date":"2022-09-15","close":43.2148},{"date":"2022-09-16","close":42.7391},{"date":"2022-09-19","close":43.1653},{"date":"2022-09-20","close":43.0265},{"date":"2022-09-21","close":42.541},{"date":"2022-09-22","close":42.1049},{"date":"2022-09-23","close":41.2032},{"date":"2022-09-26","close":40.46},{"date":"2022-09-27","close":40.351},{"date":"2022-09-28","close":40.9852},{"date":"2022-09-29","close":40.0933},{"date":"2022-09-30","close":40.4104},{"date":"2022-10-03","close":40.5987},{"date":"2022-10-04","close":41.3419},{"date":"2022-10-05","close":41.2428},{"date":"2022-10-06","close":40.7077},{"date":"2022-10-07","close":40.0339},{"date":"2022-10-10","close":40.4798},{"date":"2022-10-11","close":40.0141},{"date":"2022-10-12","close":40.1726},{"date":"2022-10-13","close":40.4402},{"date":"2022-10-14","close":39.9546},{"date":"2022-10-17","close":40.8465},{"date":"2022-10-18","close":40.7573},{"date":"2022-10-19","close":40.3708},{"date":"2022-10-20","close":40.7672},{"date":"2022-10-21","close":41.3518},{"date":"2022-10-24","close":41.3915},{"date":"2022-10-25","close":41.4707},{"date":"2022-10-26","close":41.8869},{"date":"2022-10-27","close":41.4608},{"date":"2022-10-28","close":41.9563},{"date":"2022-10-31","close":41.8176},{"date":"2022-11-01","close":42.0356},{"date":"2022-11-02","close":41.5401},{"date":"2022-11-03","close":41.7878},{"date":"2022-11-04","close":42.6698},{"date":"2022-11-07","close":42.7193},{"date":"2022-11-08","close":43.0662},{"date":"2022-11-09","close":42.4419},{"date":"2022-11-10","close":43.6112},{"date":"2022-11-11","close":43.631},{"date":"2022-11-14","close":43.086},{"date":"2022-11-15","close":43.2643},{"date":"2022-11-16","close":42.7292},{"date":"2022-11-17","close":42.5509},{"date":"2022-11-18","close":42.541},{"date":"2022-11-21","close":42.2239},{"date":"2022-11-22","close":42.5112},{"date":"2022-11-23","close":42.4518},{"date":"2022-11-25","close":42.8779},{"date":"2022-11-28","close":42.7887},{"date":"2022-11-29","close":43.1553},{"date":"2022-11-30","close":43.8391},{"date":"2022-12-01","close":43.8292},{"date":"2022-12-02","close":43.6013},{"date":"2022-12-05","close":43.0563},{"date":"2022-12-06","close":42.7491},{"date":"2022-12-07","close":42.8382},{"date":"2022-12-08","close":42.9572},{"date":"2022-12-09","close":42.3923},{"date":"2022-12-12","close":42.5608},{"date":"2022-12-13","close":42.8184},{"date":"2022-12-14","close":42.6698},{"date":"2022-12-15","close":41.8969},{"date":"2022-12-16","close":41.8176},{"date":"2022-12-19","close":42.1347},{"date":"2022-12-20","close":42.1446},{"date":"2022-12-21","close":41.7482},{"date":"2022-12-22","close":41.3023},{"date":"2022-12-23","close":40.8167},{"date":"2022-12-27","close":41.4113},{"date":"2022-12-28","close":41.4311},{"date":"2022-12-29","close":41.8473},{"date":"2022-12-30","close":41.3617},{"date":"2023-01-03","close":41.5203},{"date":"2023-01-04","close":41.4807},{"date":"2023-01-05","close":41.1834},{"date":"2023-01-06","close":41.6987},{"date":"2023-01-09","close":41.7878},{"date":"2023-01-10","close":41.7779},{"date":"2023-01-11","close":41.8077},{"date":"2023-01-12","close":42.0752},{"date":"2023-01-13","close":42.0752},{"date":"2023-01-17","close":42.0851},{"date":"2023-01-18","close":42.0752},{"date":"2023-01-19","close":42.1248},{"date":"2023-01-20","close":42.2932},{"date":"2023-01-23","close":42.1347},{"date":"2023-01-24","close":41.7482},{"date":"2023-01-25","close":41.3816},{"date":"2023-01-26","close":41.5401},{"date":"2023-01-27","close":40.4798},{"date":"2023-01-30","close":40.4104},{"date":"2023-01-31","close":40.6185},{"date":"2023-02-01","close":39.806},{"date":"2023-02-02","close":39.8258},{"date":"2023-02-03","close":39.697},{"date":"2023-02-06","close":39.6474},{"date":"2023-02-07","close":39.5781},{"date":"2023-02-08","close":40.1627},{"date":"2023-02-09","close":39.9051},{"date":"2023-02-10","close":39.9744},{"date":"2023-02-13","close":39.7069},{"date":"2023-02-14","close":39.697},{"date":"2023-02-15","close":40.1132},{"date":"2023-02-16","close":40.0933},{"date":"2023-02-17","close":39.9546},{"date":"2023-02-21","close":39.5087},{"date":"2023-02-22","close":38.9736},{"date":"2023-02-23","close":39.0429},{"date":"2023-02-24","close":38.6367},{"date":"2023-02-27","close":38.6367},{"date":"2023-02-28","close":38.4484},{"date":"2023-03-01","close":38.8547},{"date":"2023-03-02","close":38.9934},{"date":"2023-03-03","close":39.7267},{"date":"2023-03-06","close":39.8258},{"date":"2023-03-07","close":39.4988},{"date":"2023-03-08","close":39.8654},{"date":"2023-03-09","close":39.2312},{"date":"2023-03-10","close":38.9835},{"date":"2023-03-13","close":38.3691},{"date":"2023-03-14","close":38.5177},{"date":"2023-03-15","close":37.6953},{"date":"2023-03-16","close":38.3493},{"date":"2023-03-17","close":38.0322},{"date":"2023-03-20","close":38.2007},{"date":"2023-03-21","close":38.2799},{"date":"2023-03-22","close":38.1808},{"date":"2023-03-23","close":38.3691},{"date":"2023-03-24","close":38.2007},{"date":"2023-03-27","close":38.2998},{"date":"2023-03-28","close":38.052},{"date":"2023-03-29","close":38.3097},{"date":"2023-03-30","close":38.488},{"date":"2023-03-31","close":39.0033},{"date":"2023-04-03","close":39.1321},{"date":"2023-04-04","close":39.2411},{"date":"2023-04-05","close":39.3303},{"date":"2023-04-06","close":39.588},{"date":"2023-04-10","close":39.5681},{"date":"2023-04-11","close":39.7069},{"date":"2023-04-12","close":39.8357},{"date":"2023-04-13","close":39.9843},{"date":"2023-04-14","close":39.7961},{"date":"2023-04-17","close":39.6573},{"date":"2023-04-18","close":39.5781},{"date":"2023-04-19","close":39.4492},{"date":"2023-04-20","close":39.4988},{"date":"2023-04-21","close":39.5186},{"date":"2023-04-24","close":39.8258},{"date":"2023-04-25","close":39.6474},{"date":"2023-04-26","close":39.8952},{"date":"2023-04-27","close":40.3807},{"date":"2023-04-28","close":40.7474},{"date":"2023-05-01","close":40.7474},{"date":"2023-05-02","close":40.6879},{"date":"2023-05-03","close":40.5492},{"date":"2023-05-04","close":40.8861},{"date":"2023-05-05","close":41.0248},{"date":"2023-05-08","close":41.1536},{"date":"2023-05-09","close":41.0942},{"date":"2023-05-10","close":41.332},{"date":"2023-05-11","close":41.0843},{"date":"2023-05-12","close":40.9455},{"date":"2023-05-15","close":41.2825},{"date":"2023-05-16","close":40.9158},{"date":"2023-05-17","close":40.8564},{"date":"2023-05-18","close":40.5591},{"date":"2023-05-19","close":40.5095},{"date":"2023-05-22","close":40.8861},{"date":"2023-05-23","close":40.7573},{"date":"2023-05-24","close":40.8167},{"date":"2023-05-25","close":41.0347},{"date":"2023-05-26","close":41.6392},{"date":"2023-05-30","close":41.4311},{"date":"2023-05-31","close":41.3221},{"date":"2023-06-01","close":41.7482},{"date":"2023-06-02","close":41.8969},{"date":"2023-06-05","close":41.7779},{"date":"2023-06-06","close":41.877},{"date":"2023-06-07","close":42.026},{"date":"2023-06-08","close":41.9267},{"date":"2023-06-09","close":41.8075},{"date":"2023-06-12","close":41.9763},{"date":"2023-06-13","close":42.3337},{"date":"2023-06-14","close":42.4727},{"date":"2023-06-15","close":42.7011},{"date":"2023-06-16","close":42.8202},{"date":"2023-06-20","close":42.7011},{"date":"2023-06-21","close":42.7706},{"date":"2023-06-22","close":42.6514},{"date":"2023-06-23","close":42.2742},{"date":"2023-06-26","close":42.4628},{"date":"2023-06-27","close":42.711},{"date":"2023-06-28","close":43.0386},{"date":"2023-06-29","close":43.0287},{"date":"2023-06-30","close":43.3861},{"date":"2023-07-03","close":43.4755},{"date":"2023-07-05","close":43.4556},{"date":"2023-07-06","close":43.267},{"date":"2023-07-07","close":43.2868},{"date":"2023-07-10","close":43.3464},{"date":"2023-07-11","close":43.6542},{"date":"2023-07-12","close":43.9421},{"date":"2023-07-13","close":43.8527},{"date":"2023-07-14","close":43.9421},{"date":"2023-07-17","close":44.2399},{"date":"2023-07-18","close":44.2102},{"date":"2023-07-19","close":44.3293},{"date":"2023-07-20","close":44.23},{"date":"2023-07-21","close":44.0414},{"date":"2023-07-24","close":44.2102},{"date":"2023-07-25","close":44.1903},{"date":"2023-07-26","close":44.3591},{"date":"2023-07-27","close":43.9123},{"date":"2023-07-28","close":44.1804},{"date":"2023-07-31","close":44.4385},{"date":"2023-08-01","close":44.1605},{"date":"2023-08-02","close":43.396},{"date":"2023-08-03","close":43.2868},{"date":"2023-08-04","close":43.7137},{"date":"2023-08-07","close":43.8726},{"date":"2023-08-08","close":43.6145},{"date":"2023-08-09","close":43.6244},{"date":"2023-08-10","close":43.5549},{"date":"2023-08-11","close":43.3067},{"date":"2023-08-14","close":43.1578},{"date":"2023-08-15","close":42.9195},{"date":"2023-08-16","close":43.0486},{"date":"2023-08-17","close":42.8897},{"date":"2023-08-18","close":43.0188},{"date":"2023-08-21","close":43.2868},{"date":"2023-08-22","close":43.1975},{"date":"2023-08-23","close":43.8726},{"date":"2023-08-24","close":43.4556},{"date":"2023-08-25","close":43.4457},{"date":"2023-08-28","close":43.5648},{"date":"2023-08-29","close":43.8726},{"date":"2023-08-30","close":43.813},{"date":"2023-08-31","close":43.6542},{"date":"2023-09-01","close":43.9222},{"date":"2023-09-05","close":44.0314},{"date":"2023-09-06","close":43.8527},{"date":"2023-09-07","close":44.23},{"date":"2023-09-08","close":44.6966},{"date":"2023-09-11","close":45.1335},{"date":"2023-09-12","close":44.7363},{"date":"2023-09-13","close":44.786},{"date":"2023-09-14","close":44.925},{"date":"2023-09-15","close":44.7959},{"date":"2023-09-18","close":44.8456},{"date":"2023-09-19","close":44.6768},{"date":"2023-09-20","close":44.5576},{"date":"2023-09-21","close":44.1307},{"date":"2023-09-22","close":44.1605},{"date":"2023-09-25","close":44.3094},{"date":"2023-09-26","close":44.0017},{"date":"2023-09-27","close":44.2697},{"date":"2023-09-28","close":43.9322},{"date":"2023-09-29","close":43.9024},{"date":"2023-10-02","close":43.8925},{"date":"2023-10-03","close":43.6343},{"date":"2023-10-04","close":43.5549},{"date":"2023-10-05","close":43.8428},{"date":"2023-10-06","close":44.2598},{"date":"2023-10-09","close":43.7733},{"date":"2023-10-10","close":44.2697},{"date":"2023-10-11","close":44.3591},{"date":"2023-10-12","close":44.0017},{"date":"2023-10-13","close":44.1407},{"date":"2023-10-16","close":44.4385},{"date":"2023-10-17","close":44.4484},{"date":"2023-10-18","close":43.9024},{"date":"2023-10-19","close":44.0116},{"date":"2023-10-20","close":43.6641},{"date":"2023-10-23","close":43.3067},{"date":"2023-10-24","close":43.4358},{"date":"2023-10-25","close":42.9393},{"date":"2023-10-26","close":42.4231},{"date":"2023-10-27","close":42.6514},{"date":"2023-10-30","close":43.0188},{"date":"2023-10-31","close":42.9294},{"date":"2023-11-01","close":43.0883},{"date":"2023-11-02","close":43.5152},{"date":"2023-11-03","close":43.8329},{"date":"2023-11-06","close":43.8726},{"date":"2023-11-07","close":43.8925},{"date":"2023-11-08","close":44.0116},{"date":"2023-11-09","close":43.7237},{"date":"2023-11-10","close":44.1704},{"date":"2023-11-13","close":44.1009},{"date":"2023-11-14","close":44.7562},{"date":"2023-11-15","close":44.6172},{"date":"2023-11-16","close":44.6569},{"date":"2023-11-17","close":44.7264},{"date":"2023-11-20","close":44.7264},{"date":"2023-11-21","close":44.7363},{"date":"2023-11-22","close":44.8853},{"date":"2023-11-24","close":44.8654},{"date":"2023-11-27","close":44.7661},{"date":"2023-11-28","close":45.1633},{"date":"2023-11-29","close":45.3023},{"date":"2023-11-30","close":45.6895},{"date":"2023-12-01","close":46.0667},{"date":"2023-12-04","close":46.5036},{"date":"2023-12-05","close":46.9305},{"date":"2023-12-06","close":47.0},{"date":"2023-12-07","close":47.1191},{"date":"2023-12-08","close":46.9702},{"date":"2023-12-11","close":47.2184},{"date":"2023-12-12","close":47.0397},{"date":"2023-12-13","close":47.6155},{"date":"2023-12-14","close":48.0027},{"date":"2023-12-15","close":47.9531},{"date":"2023-12-18","close":48.1119},{"date":"2023-12-19","close":48.3701},{"date":"2023-12-20","close":47.0595},{"date":"2023-12-21","close":47.8141},{"date":"2023-12-22","close":48.0126},{"date":"2023-12-26","close":48.1814},{"date":"2023-12-27","close":48.4892},{"date":"2023-12-28","close":48.6679},{"date":"2023-12-29","close":48.4594},{"date":"2024-01-02","close":48.3204},{"date":"2024-01-03","close":48.241},{"date":"2024-01-04","close":48.658},{"date":"2024-01-05","close":48.7374},{"date":"2024-01-08","close":48.7374},{"date":"2024-01-09","close":48.4991},{"date":"2024-01-10","close":48.797},{"date":"2024-01-11","close":48.8367},{"date":"2024-01-12","close":49.6012},{"date":"2024-01-16","close":49.0452},{"date":"2024-01-17","close":48.4793},{"date":"2024-01-18","close":48.7275},{"date":"2024-01-19","close":49.2338},{"date":"2024-01-22","close":49.4125},{"date":"2024-01-23","close":48.3303},{"date":"2024-01-24","close":48.8466},{"date":"2024-01-25","close":48.7573},{"date":"2024-01-26","close":48.8367},{"date":"2024-01-29","close":49.621},{"date":"2024-01-30","close":49.1643},{"date":"2024-01-31","close":49.5317},{"date":"2024-02-01","close":49.8692},{"date":"2024-02-02","close":50.0181},{"date":"2024-02-05","close":49.7501},{"date":"2024-02-06","close":50.4153},{"date":"2024-02-07","close":50.5245},{"date":"2024-02-08","close":50.1373},{"date":"2024-02-09","close":50.3557},{"date":"2024-02-12","close":49.9188},{"date":"2024-02-13","close":49.6111},{"date":"2024-02-14","close":50.445},{"date":"2024-02-15","close":50.7131},{"date":"2024-02-16","close":50.8322},{"date":"2024-02-20","close":51.1897},{"date":"2024-02-21","close":50.8124},{"date":"2024-02-22","close":51.3584},{"date":"2024-02-23","close":51.4279},{"date":"2024-02-26","close":51.1897},{"date":"2024-02-27","close":51.2592},{"date":"2024-02-28","close":50.6933},{"date":"2024-02-29","close":50.7925},{"date":"2024-03-01","close":51.5471},{"date":"2024-03-04","close":51.5371},{"date":"2024-03-05","close":51.3485},{"date":"2024-03-06","close":51.7357},{"date":"2024-03-07","close":51.9144},{"date":"2024-03-08","close":51.9045},{"date":"2024-03-11","close":51.5272},{"date":"2024-03-12","close":51.3187},{"date":"2024-03-13","close":50.0678},{"date":"2024-03-14","close":50.3458},{"date":"2024-03-15","close":50.1571},{"date":"2024-03-18","close":50.3358},{"date":"2024-03-19","close":49.7799},{"date":"2024-03-20","close":50.0578},{"date":"2024-03-21","close":50.1671},{"date":"2024-03-22","close":50.1273},{"date":"2024-03-25","close":50.177},{"date":"2024-03-26","close":50.3954},{"date":"2024-03-27","close":50.723},{"date":"2024-03-28","close":51.2194},{"date":"2024-04-01","close":51.1202},{"date":"2024-04-02","close":51.1996},{"date":"2024-04-03","close":51.3088},{"date":"2024-04-04","close":51.1996},{"date":"2024-04-05","close":51.6464},{"date":"2024-04-08","close":52.0038},{"date":"2024-04-09","close":52.0435},{"date":"2024-04-10","close":51.8449},{"date":"2024-04-11","close":51.974},{"date":"2024-04-12","close":51.2989},{"date":"2024-04-15","close":50.8918},{"date":"2024-04-16","close":50.7826},{"date":"2024-04-17","close":50.6039},{"date":"2024-04-18","close":50.7032},{"date":"2024-04-19","close":50.9613},{"date":"2024-04-22","close":51.5173},{"date":"2024-04-23","close":51.6364},{"date":"2024-04-24","close":51.6364},{"date":"2024-04-25","close":51.9144},{"date":"2024-04-26","close":51.9442},{"date":"2024-04-29","close":52.1527},{"date":"2024-04-30","close":51.974},{"date":"2024-05-01","close":52.0336},{"date":"2024-05-02","close":52.5995},{"date":"2024-05-03","close":52.3513},{"date":"2024-05-06","close":51.9938},{"date":"2024-05-07","close":51.5371},{"date":"2024-05-08","close":51.6464},{"date":"2024-05-09","close":51.1996},{"date":"2024-05-10","close":51.001},{"date":"2024-05-13","close":51.3485},{"date":"2024-05-14","close":51.7754},{"date":"2024-05-15","close":51.9541},{"date":"2024-05-16","close":52.1527},{"date":"2024-05-17","close":52.5895},{"date":"2024-05-20","close":52.7385},{"date":"2024-05-21","close":52.8278},{"date":"2024-05-22","close":52.9072},{"date":"2024-05-23","close":53.4235},{"date":"2024-05-24","close":53.6816},{"date":"2024-05-28","close":53.1753},{"date":"2024-05-29","close":52.8973},{"date":"2024-05-30","close":52.6491},{"date":"2024-05-31","close":52.6292},{"date":"2024-06-03","close":54.4064},{"date":"2024-06-04","close":51.0904},{"date":"2024-06-05","close":52.7385},{"date":"2024-06-06","close":52.9767},{"date":"2024-06-07","close":53.6022},{"date":"2024-06-10","close":53.7611},{"date":"2024-06-11","close":53.8703},{"date":"2024-06-12","close":54.2773},{"date":"2024-06-13","close":54.2078},{"date":"2024-06-14","close":54.7737},{"date":"2024-06-17","close":54.8532},{"date":"2024-06-18","close":55.1113},{"date":"2024-06-20","close":54.5553},{"date":"2024-06-21","close":54.2972},{"date":"2024-06-24","close":54.734},{"date":"2024-06-25","close":54.7837},{"date":"2024-06-26","close":54.8234},{"date":"2024-06-27","close":55.3992},{"date":"2024-06-28","close":55.3793},{"date":"2024-07-01","close":55.7765},{"date":"2024-07-02","close":55.7665},{"date":"2024-07-03","close":56.0048},{"date":"2024-07-05","close":56.253},{"date":"2024-07-08","close":56.2232},{"date":"2024-07-09","close":56.4417},{"date":"2024-07-10","close":56.3325},{"date":"2024-07-11","close":56.4814},{"date":"2024-07-12","close":56.6601},{"date":"2024-07-15","close":56.7494},{"date":"2024-07-16","close":56.948},{"date":"2024-07-17","close":56.6799},{"date":"2024-07-18","close":56.7395},{"date":"2024-07-19","close":55.7765},{"date":"2024-07-22","close":56.2232},{"date":"2024-07-23","close":55.3496},{"date":"2024-07-24","close":55.0616},{"date":"2024-07-25","close":55.3694},{"date":"2024-07-26","close":56.4119},{"date":"2024-07-29","close":56.4317},{"date":"2024-07-30","close":56.4516},{"date":"2024-07-31","close":57.0076},{"date":"2024-08-01","close":56.3821},{"date":"2024-08-02","close":55.8559},{"date":"2024-08-05","close":54.466},{"date":"2024-08-06","close":54.6744},{"date":"2024-08-07","close":54.8631},{"date":"2024-08-08","close":55.3694},{"date":"2024-08-09","close":55.3893},{"date":"2024-08-12","close":55.2701},{"date":"2024-08-13","close":55.1311},{"date":"2024-08-14","close":54.9723},{"date":"2024-08-15","close":55.4687},{"date":"2024-08-16","close":55.9651},{"date":"2024-08-19","close":56.0843},{"date":"2024-08-20","close":56.1835},{"date":"2024-08-21","close":56.5112},{"date":"2024-08-22","close":56.3722},{"date":"2024-08-23","close":56.67},{"date":"2024-08-26","close":56.7792},{"date":"2024-08-27","close":56.7594},{"date":"2024-08-28","close":56.7395},{"date":"2024-08-29","close":56.8586},{"date":"2024-08-30","close":57.3054},{"date":"2024-09-03","close":56.8686},{"date":"2024-09-04","close":57.1366},{"date":"2024-09-05","close":56.8289},{"date":"2024-09-06","close":56.1041},{"date":"2024-09-09","close":56.5409},{"date":"2024-09-10","close":56.6303},{"date":"2024-09-11","close":56.7197},{"date":"2024-09-12","close":57.3451},{"date":"2024-09-13","close":57.4345},{"date":"2024-09-16","close":57.7125},{"date":"2024-09-17","close":57.5437},{"date":"2024-09-18","close":57.2458},{"date":"2024-09-19","close":57.6926},{"date":"2024-09-20","close":58.3181},{"date":"2024-09-23","close":58.7351},{"date":"2024-09-24","close":58.467},{"date":"2024-09-25","close":58.5167},{"date":"2024-09-26","close":58.7748},{"date":"2024-09-27","close":58.7053},{"date":"2024-09-30","close":58.1096},{"date":"2024-10-01","close":57.7621},{"date":"2024-10-02","close":57.5933},{"date":"2024-10-03","close":56.9182},{"date":"2024-10-04","close":56.6899},{"date":"2024-10-07","close":55.6673},{"date":"2024-10-08","close":56.67},{"date":"2024-10-09","close":56.9281},{"date":"2024-10-10","close":56.6899},{"date":"2024-10-11","close":56.7792},{"date":"2024-10-14","close":56.9083},{"date":"2024-10-15","close":56.5906},{"date":"2024-10-16","close":56.6402},{"date":"2024-10-17","close":55.9353},{"date":"2024-10-18","close":56.1537},{"date":"2024-10-21","close":55.7765},{"date":"2024-10-22","close":55.1907},{"date":"2024-10-23","close":55.0616},{"date":"2024-10-24","close":55.012},{"date":"2024-10-25","close":54.317},{"date":"2024-10-28","close":54.7737},{"date":"2024-10-29","close":54.8432},{"date":"2024-10-30","close":54.595},{"date":"2024-10-31","close":54.4262},{"date":"2024-11-01","close":54.466},{"date":"2024-11-04","close":53.91},{"date":"2024-11-05","close":54.3567},{"date":"2024-11-06","close":54.7439},{"date":"2024-11-07","close":54.5454},{"date":"2024-11-08","close":53.9695},{"date":"2024-11-11","close":54.1483},{"date":"2024-11-12","close":53.4235},{"date":"2024-11-13","close":52.8874},{"date":"2024-11-14","close":53.0164},{"date":"2024-11-15","close":52.6392},{"date":"2024-11-18","close":52.8874},{"date":"2024-11-19","close":53.1852},{"date":"2024-11-20","close":53.2448},{"date":"2024-11-21","close":52.8079},{"date":"2024-11-22","close":53.8405},{"date":"2024-11-25","close":54.4858},{"date":"2024-11-26","close":54.317},{"date":"2024-11-27","close":54.4957},{"date":"2024-11-29","close":54.3865},{"date":"2024-12-02","close":54.4759},{"date":"2024-12-03","close":54.6844},{"date":"2024-12-04","close":54.7737},{"date":"2024-12-05","close":55.3793},{"date":"2024-12-06","close":55.2701},{"date":"2024-12-09","close":55.151},{"date":"2024-12-10","close":55.1113},{"date":"2024-12-11","close":55.3198},{"date":"2024-12-12","close":54.9028},{"date":"2024-12-13","close":55.1609},{"date":"2024-12-16","close":55.151},{"date":"2024-12-17","close":54.57},{"date":"2024-12-18","close":53.59},{"date":"2024-12-19","close":53.77},{"date":"2024-12-20","close":53.42},{"date":"2024-12-23","close":53.27},{"date":"2024-12-24","close":53.39},{"date":"2024-12-26","close":53.25},{"date":"2024-12-27","close":53.1},{"date":"2024-12-30","close":52.65},{"date":"2024-12-31","close":52.64},{"date":"2025-01-02","close":53.4},{"date":"2025-01-03","close":53.37},{"date":"2025-01-06","close":52.64},{"date":"2025-01-07","close":52.43},{"date":"2025-01-08","close":52.33},{"date":"2025-01-10","close":51.21},{"date":"2025-01-13","close":50.65},{"date":"2025-01-14","close":50.93},{"date":"2025-01-15","close":51.28},{"date":"2025-01-16","close":51.05},{"date":"2025-01-17","close":51.18},{"date":"2025-01-21","close":50.83},{"date":"2025-01-22","close":50.62},{"date":"2025-01-23","close":51.09},{"date":"2025-01-24","close":50.68},{"date":"2025-01-27","close":50.09},{"date":"2025-01-28","close":50.17},{"date":"2025-01-29","close":50.52},{"date":"2025-01-30","close":50.95},{"date":"2025-01-31","close":50.99},{"date":"2025-02-03","close":50.9},{"date":"2025-02-04","close":51.43},{"date":"2025-02-05","close":51.28},{"date":"2025-02-06","close":50.85},{"date":"2025-02-07","close":50.5},{"date":"2025-02-10","close":50.58},{"date":"2025-02-11","close":50.14},{"date":"2025-02-12","close":49.8},{"date":"2025-02-13","close":50.39},{"date":"2025-02-14","close":49.59},{"date":"2025-02-18","close":49.58},{"date":"2025-02-19","close":49.76},{"date":"2025-02-20","close":50.08},{"date":"2025-02-21","close":49.3},{"date":"2025-02-24","close":49.26},{"date":"2025-02-25","close":49.25},{"date":"2025-02-26","close":49.02},{"date":"2025-02-27","close":48.55},{"date":"2025-02-28","close":48.1},{"date":"2025-03-03","close":47.8},{"date":"2025-03-04","close":47.85},{"date":"2025-03-05","close":48.93},{"date":"2025-03-06","close":48.94},{"date":"2025-03-07","close":49.08},{"date":"2025-03-10","close":48.36},{"date":"2025-03-11","close":48.66},{"date":"2025-03-12","close":48.73},{"date":"2025-03-13","close":48.51},{"date":"2025-03-14","close":48.91},{"date":"2025-03-17","close":49.44},{"date":"2025-03-18","close":49.88},{"date":"2025-03-19","close":50.61},{"date":"2025-03-20","close":50.76},{"date":"2025-03-21","close":51.47},{"date":"2025-03-24","close":52.12},{"date":"2025-03-25","close":52.04},{"date":"2025-03-26","close":51.4},{"date":"2025-03-27","close":51.79},{"date":"2025-03-28","close":51.28},{"date":"2025-03-31","close":51.48},{"date":"2025-04-01","close":51.05},{"date":"2025-04-02","close":51.56},{"date":"2025-04-03","close":51.18},{"date":"2025-04-04","close":49.19},{"date":"2025-04-07","close":49.13},{"date":"2025-04-08","close":49.16},{"date":"2025-04-09","close":51.22},{"date":"2025-04-10","close":50.52},{"date":"2025-04-11","close":50.76},{"date":"2025-04-14","close":51.03},{"date":"2025-04-15","close":51.13},{"date":"2025-04-16","close":51.13},{"date":"2025-04-17","close":52.26},{"date":"2025-04-21","close":53.0},{"date":"2025-04-22","close":53.5},{"date":"2025-04-23","close":53.18},{"date":"2025-04-24","close":53.74},{"date":"2025-04-25","close":52.85},{"date":"2025-04-28","close":53.29},{"date":"2025-04-29","close":53.54},{"date":"2025-04-30","close":53.57},{"date":"2025-05-01","close":53.54},{"date":"2025-05-02","close":53.91},{"date":"2025-05-05","close":54.32},{"date":"2025-05-06","close":53.68},{"date":"2025-05-07","close":53.22},{"date":"2025-05-08","close":51.54},{"date":"2025-05-09","close":52.39},{"date":"2025-05-12","close":54.32},{"date":"2025-05-13","close":54.01},{"date":"2025-05-14","close":53.97},{"date":"2025-05-15","close":54.77},{"date":"2025-05-16","close":54.66},{"date":"2025-05-19","close":54.78},{"date":"2025-05-20","close":54.07},{"date":"2025-05-21","close":54.03},{"date":"2025-05-22","close":53.79},{"date":"2025-05-23","close":54.58},{"date":"2025-05-27","close":54.53},{"date":"2025-05-28","close":54.29},{"date":"2025-05-29","close":54.59},{"date":"2025-05-30","close":54.31},{"date":"2025-06-02","close":54.54},{"date":"2025-06-03","close":53.96},{"date":"2025-06-04","close":53.92},{"date":"2025-06-05","close":54.18},{"date":"2025-06-06","close":54.91},{"date":"2025-06-09","close":55.24},{"date":"2025-06-10","close":55.26},{"date":"2025-06-11","close":55.33},{"date":"2025-06-12","close":54.8},{"date":"2025-06-13","close":54.04},{"date":"2025-06-16","close":54.56},{"date":"2025-06-17","close":53.83},{"date":"2025-06-18","close":53.79},{"date":"2025-06-20","close":53.9},{"date":"2025-06-23","close":54.31},{"date":"2025-06-24","close":54.8},{"date":"2025-06-25","close":55.0},{"date":"2025-06-26","close":55.71},{"date":"2025-06-27","close":55.86},{"date":"2025-06-30","close":55.68},{"date":"2025-07-01","close":55.84},{"date":"2025-07-02","close":55.6},{"date":"2025-07-03","close":55.79},{"date":"2025-07-07","close":55.36},{"date":"2025-07-08","close":55.69},{"date":"2025-07-09","close":55.66},{"date":"2025-07-10","close":55.27},{"date":"2025-07-11","close":54.88},{"date":"2025-07-14","close":54.92},{"date":"2025-07-15","close":54.88},{"date":"2025-07-16","close":55.27},{"date":"2025-07-17","close":55.01},{"date":"2025-07-18","close":54.5},{"date":"2025-07-21","close":54.75},{"date":"2025-07-22","close":54.61},{"date":"2025-07-23","close":54.73},{"date":"2025-07-24","close":54.06},{"date":"2025-07-25","close":53.8},{"date":"2025-07-28","close":53.23},{"date":"2025-07-29","close":53.49},{"date":"2025-07-30","close":52.7},{"date":"2025-07-31","close":52.64},{"date":"2025-08-01","close":52.72},{"date":"2025-08-04","close":52.48},{"date":"2025-08-05","close":52.41},{"date":"2025-08-06","close":52.255},{"date":"2025-08-07","close":52.53},{"date":"2025-08-08","close":52.12},{"date":"2025-08-11","close":52.27},{"date":"2025-08-12","close":52.465},{"date":"2025-08-13","close":52.71},{"date":"2025-08-14","close":52.41},{"date":"2025-08-15","close":52.71},{"date":"2025-08-18","close":53.5},{"date":"2025-08-19","close":53.65},{"date":"2025-08-20","close":53.8},{"date":"2025-08-21","close":53.57},{"date":"2025-08-22","close":53.58},{"date":"2025-08-25","close":53.23},{"date":"2025-08-26","close":52.55},{"date":"2025-08-27","close":52.68},{"date":"2025-08-28","close":52.54},{"date":"2025-08-29","close":51.98},{"date":"2025-09-02","close":52.35},{"date":"2025-09-03","close":52.62},{"date":"2025-09-04","close":52.59},{"date":"2025-09-05","close":52.48},{"date":"2025-09-08","close":52.89},{"date":"2025-09-09","close":52.71},{"date":"2025-09-10","close":53.16},{"date":"2025-09-11","close":53.24},{"date":"2025-09-12","close":53.15},{"date":"2025-09-15","close":53.43},{"date":"2025-09-16","close":53.87},{"date":"2025-09-17","close":54.02},{"date":"2025-09-18","close":53.74},{"date":"2025-09-19","close":53.94},{"date":"2025-09-22","close":53.5},{"date":"2025-09-23","close":53.06},{"date":"2025-09-24","close":52.74},{"date":"2025-09-25","close":52.49},{"date":"2025-09-26","close":52.25},{"date":"2025-09-29","close":52.16},{"date":"2025-09-30","close":52.06},{"date":"2025-10-01","close":52.39},{"date":"2025-10-02","close":52.3},{"date":"2025-10-03","close":52.45},{"date":"2025-10-06","close":52.76},{"date":"2025-10-07","close":52.88},{"date":"2025-10-08","close":52.63},{"date":"2025-10-09","close":52.81},{"date":"2025-10-10","close":52.77},{"date":"2025-10-13","close":52.97},{"date":"2025-10-14","close":52.78},{"date":"2025-10-15","close":53.76},{"date":"2025-10-16","close":54.065},{"date":"2025-10-17","close":54.45},{"date":"2025-10-20","close":54.74},{"date":"2025-10-21","close":54.48},{"date":"2025-10-22","close":55.29},{"date":"2025-10-23","close":54.76},{"date":"2025-10-24","close":54.51},{"date":"2025-10-27","close":54.72},{"date":"2025-10-28","close":54.54},{"date":"2025-10-29","close":54.61},{"date":"2025-10-30","close":54.27},{"date":"2025-10-31","close":53.97},{"date":"2025-11-03","close":54.24},{"date":"2025-11-04","close":54.02},{"date":"2025-11-05","close":54.3},{"date":"2025-11-06","close":53.62},{"date":"2025-11-07","close":53.75},{"date":"2025-11-10","close":54.15},{"date":"2025-11-11","close":54.74},{"date":"2025-11-12","close":54.56},{"date":"2025-11-13","close":54.2},{"date":"2025-11-14","close":54.62},{"date":"2025-11-17","close":54.65},{"date":"2025-11-18","close":54.61},{"date":"2025-11-19","close":54.83},{"date":"2025-11-20","close":54.72},{"date":"2025-11-21","close":54.21},{"date":"2025-11-24","close":54.22},{"date":"2025-11-25","close":54.28},{"date":"2025-11-26","close":54.67},{"date":"2025-11-28","close":54.71},{"date":"2025-12-01","close":54.33},{"date":"2025-12-02","close":53.88},{"date":"2025-12-03","close":53.41},{"date":"2025-12-04","close":53.76},{"date":"2025-12-05","close":53.97},{"date":"2025-12-08","close":53.08},{"date":"2025-12-09","close":53.27},{"date":"2025-12-10","close":53.36},{"date":"2025-12-11","close":53.57},{"date":"2025-12-12","close":53.14},{"date":"2025-12-15","close":53.1},{"date":"2025-12-16","close":52.95},{"date":"2025-12-17","close":52.97},{"date":"2025-12-18","close":53.28},{"date":"2025-12-19","close":54.15},{"date":"2025-12-22","close":54.19},{"date":"2025-12-23","close":54.47},{"date":"2025-12-24","close":54.01},{"date":"2025-12-26","close":53.84},{"date":"2025-12-29","close":53.47},{"date":"2025-12-30","close":53.64},{"date":"2025-12-31","close":54.05},{"date":"2026-01-02","close":54.56},{"date":"2026-01-05","close":54.29},{"date":"2026-01-06","close":54.08},{"date":"2026-01-07","close":54.2},{"date":"2026-01-08","close":53.72},{"date":"2026-01-09","close":53.175},{"date":"2026-01-12","close":53.4},{"date":"2026-01-13","close":53.04},{"date":"2026-01-14","close":53.25},{"date":"2026-01-15","close":53.22},{"date":"2026-01-16","close":52.85},{"date":"2026-01-20","close":51.73},{"date":"2026-01-21","close":51.55},{"date":"2026-01-22","close":51.8},{"date":"2026-01-23","close":51.24},{"date":"2026-01-26","close":51.44},{"date":"2026-01-27","close":51.69},{"date":"2026-01-28","close":51.49},{"date":"2026-01-29","close":51.61},{"date":"2026-01-30","close":51.74},{"date":"2026-02-02","close":53.28},{"date":"2026-02-03","close":53.15},{"date":"2026-02-04","close":53.44},{"date":"2026-02-05","close":52.95},{"date":"2026-02-06","close":53.28},{"date":"2026-02-09","close":53.44},{"date":"2026-02-10","close":53.74},{"date":"2026-02-11","close":53.53},{"date":"2026-02-12","close":53.11},{"date":"2026-02-13","close":52.89},{"date":"2026-02-17","close":53.27},{"date":"2026-02-18","close":53.32},{"date":"2026-02-19","close":52.3},{"date":"2026-02-20","close":53.42},{"date":"2026-02-23","close":52.61},{"date":"2026-02-24","close":52.67},{"date":"2026-02-25","close":52.74},{"date":"2026-02-26","close":52.58},{"date":"2026-02-27","close":52.27},{"date":"2026-03-02","close":50.95},{"date":"2026-03-03","close":50.22},{"date":"2026-03-04","close":50.27},{"date":"2026-03-05","close":50.37},{"date":"2026-03-06","close":49.99},{"date":"2026-03-09","close":49.98},{"date":"2026-03-10","close":49.93},{"date":"2026-03-11","close":49.27},{"date":"2026-03-12","close":48.52},{"date":"2026-03-13","close":48.06},{"date":"2026-03-16","close":48.56},{"date":"2026-03-17","close":48.52},{"date":"2026-03-18","close":47.72},{"date":"2026-03-19","close":47.52},{"date":"2026-03-20","close":46.59},{"date":"2026-03-23","close":47.63},{"date":"2026-03-24","close":46.39},{"date":"2026-03-25","close":47.42},{"date":"2026-03-26","close":46.61},{"date":"2026-03-27","close":45.82},{"date":"2026-03-30","close":45.42},{"date":"2026-03-31","close":46.84},{"date":"2026-04-01","close":46.71},{"date":"2026-04-02","close":46.65},{"date":"2026-04-06","close":47.25},{"date":"2026-04-07","close":47.36},{"date":"2026-04-08","close":49.27},{"date":"2026-04-09","close":49.07},{"date":"2026-04-10","close":49.34},{"date":"2026-04-13","close":49.35},{"date":"2026-04-14","close":49.7},{"date":"2026-04-15","close":49.98},{"date":"2026-04-16","close":50.0},{"date":"2026-04-17","close":51.28},{"date":"2026-04-20","close":50.53},{"date":"2026-04-21","close":49.8},{"date":"2026-04-22","close":49.98},{"date":"2026-04-23","close":49.41},{"date":"2026-04-24","close":49.58},{"date":"2026-04-27","close":49.38},{"date":"2026-04-28","close":49.23},{"date":"2026-04-29","close":49.03},{"date":"2026-04-30","close":49.42},{"date":"2026-05-01","close":49.12},{"date":"2026-05-04","close":48.63},{"date":"2026-05-05","close":49.16},{"date":"2026-05-06","close":50.03},{"date":"2026-05-07","close":49.82},{"date":"2026-05-08","close":49.84},{"date":"2026-05-11","close":48.42},{"date":"2026-05-12","close":47.52},{"date":"2026-05-13","close":47.98},{"date":"2026-05-14","close":48.36},{"date":"2026-05-15","close":47.99},{"date":"2026-05-18","close":47.84},{"date":"2026-05-19","close":47.27},{"date":"2026-05-20","close":48.02},{"date":"2026-05-21","close":48.03},{"date":"2026-05-22","close":48.39},{"date":"2026-05-26","close":48.55},{"date":"2026-05-27","close":48.55},{"date":"2026-05-28","close":48.69},{"date":"2026-05-29","close":48.56},{"date":"2026-06-01","close":47.99},{"date":"2026-06-02","close":48.03},{"date":"2026-06-03","close":47.36},{"date":"2026-06-04","close":48.02},{"date":"2026-06-05","close":47.34},{"date":"2026-06-08","close":47.21},{"date":"2026-06-09","close":47.54},{"date":"2026-06-10","close":47.3},{"date":"2026-06-11","close":47.79},{"date":"2026-06-12","close":48.33},{"date":"2026-06-15","close":49.26},{"date":"2026-06-16","close":49.41},{"date":"2026-06-17","close":49.06},{"date":"2026-06-18","close":49.58},{"date":"2026-06-22","close":49.92},{"date":"2026-06-23","close":49.07},{"date":"2026-06-24","close":49.63},{"date":"2026-06-25","close":49.43},{"date":"2026-06-26","close":49.56},{"date":"2026-06-29","close":49.18},{"date":"2026-06-30","close":49.39},{"date":"2026-07-01","close":49.21},{"date":"2026-07-02","close":49.56},{"date":"2026-07-06","close":49.88},{"date":"2026-07-07","close":49.33},{"date":"2026-07-08","close":48.65},{"date":"2026-07-09","close":49.02},{"date":"2026-07-10","close":49.3},{"date":"2026-07-13","close":48.79},{"date":"2026-07-14","close":48.73},{"date":"2026-07-15","close":48.72},{"date":"2026-07-16","close":48.69},{"date":"2026-07-17","close":48.91},{"date":"2026-07-20","close":48.55},{"date":"2026-07-21","close":48.78},{"date":"2026-07-22","close":48.22},{"date":"2026-07-23","close":47.63},{"date":"2026-07-24","close":48.02},{"date":"2026-07-27","close":48.89},{"date":"2026-07-28","close":49.38},{"date":"2026-07-29","close":49.17},{"date":"2026-07-30","close":49.7},{"date":"2026-07-31","close":49.8},{"date":"2026-08-03","close":50.16},{"date":"2026-08-04","close":50.53},{"date":"2026-08-05","close":50.31},{"date":"2026-08-06","close":50.12},{"date":"2026-08-07","close":50.365},{"date":"2026-08-10","close":50.14},{"date":"2026-08-11","close":50.09},{"date":"2026-08-12","close":49.95},{"date":"2026-08-13","close":49.98},{"date":"2026-08-14","close":49.78},{"date":"2026-08-17","close":49.58},{"date":"2026-08-18","close":49.38},{"date":"2026-08-19","close":49.54},{"date":"2026-08-20","close":49.55},{"date":"2026-08-21","close":49.64},{"date":"2026-08-24","close":49.35},{"date":"2026-08-25","close":50.23},{"date":"2026-08-26","close":49.75},{"date":"2026-08-27","close":49.53},{"date":"2026-08-28","close":49.56},{"date":"2026-08-31","close":49.7},{"date":"2026-09-01","close":49.58},{"date":"2026-09-02","close":49.97},{"date":"2026-09-03","close":49.92},{"date":"2026-09-04","close":49.91},{"date":"2026-09-08","close":49.09},{"date":"2026-09-09","close":48.67},{"date":"2026-09-10","close":48.11},{"date":"2026-09-11","close":48.57},{"date":"2026-09-14","close":48.43},{"date":"2026-09-15","close":47.59},{"date":"2026-09-16","close":47.46},{"date":"2026-09-17","close":48.01},{"date":"2026-09-18","close":48.02},{"date":"2026-09-21","close":48.5},{"date":"2026-09-22","close":48.29},{"date":"2026-09-23","close":48.05},{"date":"2026-09-24","close":47.56},{"date":"2026-09-25","close":47.86},{"date":"2026-09-28","close":47.09},{"date":"2026-09-29","close":46.94},{"date":"2026-09-30","close":46.68},{"date":"2026-10-01","close":46.36},{"date":"2026-10-02","close":46.52},{"date":"2026-10-05","close":46.57},{"date":"2026-10-06","close":46.73},{"date":"2026-10-07","close":46.11},{"date":"2026-10-08","close":45.56},{"date":"2026-10-09","close":46.03},{"date":"2026-10-12","close":46.36},{"date":"2026-10-13","close":47.24},{"date":"2026-10-14","close":47.04},{"date":"2026-10-15","close":47.95},{"date":"2026-10-16","close":47.66},{"date":"2026-10-19","close":47.4},{"date":"2026-10-20","close":47.78},{"date":"2026-10-21","close":47.27},{"date":"2026-10-22","close":47.36},{"date":"2026-10-23","close":46.465}],"chart_data":[{"date":"2024-10-24","open":55.02,"high":55.04,"low":54.91,"close":55.01,"volume":4252010,"rsi_14":33.78,"sma_20":57.0,"sma_60":57.02,"sma_120":55.88},{"date":"2024-10-25","open":54.59,"high":54.6,"low":54.29,"close":54.32,"volume":4634780,"rsi_14":36.07,"sma_20":56.78,"sma_60":56.98,"sma_120":55.9},{"date":"2024-10-28","open":54.6,"high":54.8,"low":54.6,"close":54.77,"volume":5575211,"rsi_14":27.94,"sma_20":56.61,"sma_60":56.96,"sma_120":55.93},{"date":"2024-10-29","open":54.78,"high":54.95,"low":54.78,"close":54.84,"volume":3473739,"rsi_14":24.64,"sma_20":56.46,"sma_60":56.97,"sma_120":55.95},{"date":"2024-10-30","open":54.66,"high":54.74,"low":54.57,"close":54.6,"volume":6478436,"rsi_14":24.58,"sma_20":56.31,"sma_60":56.97,"sma_120":55.98},{"date":"2024-10-31","open":54.53,"high":54.57,"low":54.31,"close":54.43,"volume":8089079,"rsi_14":21.99,"sma_20":56.19,"sma_60":56.96,"sma_120":56.01},{"date":"2024-11-01","open":54.48,"high":54.72,"low":54.43,"close":54.47,"volume":5100950,"rsi_14":20.29,"sma_20":56.07,"sma_60":56.95,"sma_120":56.04},{"date":"2024-11-04","open":54.1,"high":54.14,"low":53.89,"close":53.91,"volume":3944441,"rsi_14":19.18,"sma_20":55.99,"sma_60":56.92,"sma_120":56.05},{"date":"2024-11-05","open":54.21,"high":54.36,"low":54.2,"close":54.36,"volume":4810246,"rsi_14":25.94,"sma_20":55.87,"sma_60":56.91,"sma_120":56.07},{"date":"2024-11-06","open":54.88,"high":54.88,"low":54.56,"close":54.74,"volume":8735800,"rsi_14":36.55,"sma_20":55.76,"sma_60":56.9,"sma_120":56.1},{"date":"2024-11-07","open":54.63,"high":54.63,"low":54.26,"close":54.55,"volume":5216482,"rsi_14":31.76,"sma_20":55.65,"sma_60":56.89,"sma_120":56.11},{"date":"2024-11-08","open":54.12,"high":54.21,"low":53.9,"close":53.97,"volume":3607436,"rsi_14":30.39,"sma_20":55.51,"sma_60":56.87,"sma_120":56.12},{"date":"2024-11-11","open":54.08,"high":54.21,"low":54.08,"close":54.15,"volume":2656464,"rsi_14":37.59,"sma_20":55.37,"sma_60":56.84,"sma_120":56.13},{"date":"2024-11-12","open":53.6,"high":53.61,"low":53.36,"close":53.42,"volume":7512614,"rsi_14":32.92,"sma_20":55.21,"sma_60":56.79,"sma_120":56.14},{"date":"2024-11-13","open":52.96,"high":52.97,"low":52.69,"close":52.89,"volume":7971952,"rsi_14":29.89,"sma_20":55.02,"sma_60":56.74,"sma_120":56.13},{"date":"2024-11-14","open":53.1,"high":53.13,"low":52.99,"close":53.02,"volume":4823629,"rsi_14":36.21,"sma_20":54.88,"sma_60":56.68,"sma_120":56.13},{"date":"2024-11-15","open":53.02,"high":53.02,"low":52.56,"close":52.64,"volume":4131228,"rsi_14":26.98,"sma_20":54.7,"sma_60":56.62,"sma_120":56.12},{"date":"2024-11-18","open":52.76,"high":52.94,"low":52.76,"close":52.89,"volume":5330290,"rsi_14":29.69,"sma_20":54.55,"sma_60":56.55,"sma_120":56.12},{"date":"2024-11-19","open":52.94,"high":53.26,"low":52.87,"close":53.19,"volume":4932973,"rsi_14":35.51,"sma_20":54.45,"sma_60":56.49,"sma_120":56.13},{"date":"2024-11-20","open":53.35,"high":53.35,"low":53.12,"close":53.24,"volume":5344418,"rsi_14":37.58,"sma_20":54.36,"sma_60":56.43,"sma_120":56.13},{"date":"2024-11-21","open":52.75,"high":52.82,"low":52.51,"close":52.81,"volume":6067041,"rsi_14":33.91,"sma_20":54.25,"sma_60":56.37,"sma_120":56.12},{"date":"2024-11-22","open":53.43,"high":53.85,"low":53.43,"close":53.84,"volume":7402064,"rsi_14":49.38,"sma_20":54.23,"sma_60":56.32,"sma_120":56.14},{"date":"2024-11-25","open":54.43,"high":54.56,"low":54.31,"close":54.49,"volume":9049461,"rsi_14":51.11,"sma_20":54.21,"sma_60":56.27,"sma_120":56.16},{"date":"2024-11-26","open":54.41,"high":54.41,"low":54.23,"close":54.32,"volume":3555899,"rsi_14":46.19,"sma_20":54.18,"sma_60":56.23,"sma_120":56.17},{"date":"2024-11-27","open":54.59,"high":54.6,"low":54.29,"close":54.5,"volume":3603859,"rsi_14":49.56,"sma_20":54.18,"sma_60":56.18,"sma_120":56.18},{"date":"2024-11-29","open":54.12,"high":54.49,"low":54.05,"close":54.39,"volume":4676893,"rsi_14":54.07,"sma_20":54.18,"sma_60":56.14,"sma_120":56.18},{"date":"2024-12-02","open":54.45,"high":54.51,"low":54.32,"close":54.48,"volume":3251864,"rsi_14":53.25,"sma_20":54.18,"sma_60":56.11,"sma_120":56.19},{"date":"2024-12-03","open":54.58,"high":54.68,"low":54.53,"close":54.68,"volume":3636865,"rsi_14":63.96,"sma_20":54.22,"sma_60":56.08,"sma_120":56.19},{"date":"2024-12-04","open":54.68,"high":54.8,"low":54.66,"close":54.77,"volume":3229303,"rsi_14":73.17,"sma_20":54.24,"sma_60":56.05,"sma_120":56.19},{"date":"2024-12-05","open":55.2,"high":55.38,"low":55.15,"close":55.38,"volume":4501710,"rsi_14":75.98,"sma_20":54.27,"sma_60":56.03,"sma_120":56.2},{"date":"2024-12-06","open":55.33,"high":55.45,"low":55.2,"close":55.27,"volume":4916446,"rsi_14":80.74,"sma_20":54.31,"sma_60":55.99,"sma_120":56.2},{"date":"2024-12-09","open":55.26,"high":55.37,"low":55.13,"close":55.15,"volume":4922136,"rsi_14":77.27,"sma_20":54.37,"sma_60":55.96,"sma_120":56.2},{"date":"2024-12-10","open":55.17,"high":55.19,"low":55.04,"close":55.11,"volume":3896827,"rsi_14":74.74,"sma_20":54.41,"sma_60":55.91,"sma_120":56.21},{"date":"2024-12-11","open":55.39,"high":55.39,"low":55.24,"close":55.32,"volume":2266599,"rsi_14":75.68,"sma_20":54.51,"sma_60":55.87,"sma_120":56.22},{"date":"2024-12-12","open":55.03,"high":55.03,"low":54.88,"close":54.9,"volume":7484861,"rsi_14":76.05,"sma_20":54.61,"sma_60":55.84,"sma_120":56.22},{"date":"2024-12-13","open":55.37,"high":55.38,"low":55.16,"close":55.16,"volume":4824420,"rsi_14":70.34,"sma_20":54.72,"sma_60":55.79,"sma_120":56.22},{"date":"2024-12-16","open":55.11,"high":55.26,"low":55.11,"close":55.15,"volume":4721715,"rsi_14":62.74,"sma_20":54.85,"sma_60":55.74,"sma_120":56.22},{"date":"2024-12-17","open":54.6,"high":54.73,"low":54.54,"close":54.57,"volume":7627471,"rsi_14":47.97,"sma_20":54.91,"sma_60":55.66,"sma_120":56.21},{"date":"2024-12-18","open":54.31,"high":54.44,"low":53.53,"close":53.59,"volume":7271983,"rsi_14":34.67,"sma_20":54.91,"sma_60":55.58,"sma_120":56.2},{"date":"2024-12-19","open":54.02,"high":54.02,"low":53.73,"close":53.77,"volume":5978387,"rsi_14":38.28,"sma_20":54.92,"sma_60":55.49,"sma_120":56.18},{"date":"2024-12-20","open":53.14,"high":53.63,"low":53.13,"close":53.42,"volume":8176753,"rsi_14":34.14,"sma_20":54.93,"sma_60":55.39,"sma_120":56.15},{"date":"2024-12-23","open":53.24,"high":53.32,"low":53.06,"close":53.27,"volume":5075083,"rsi_14":29.93,"sma_20":54.88,"sma_60":55.29,"sma_120":56.13},{"date":"2024-12-24","open":53.17,"high":53.39,"low":53.15,"close":53.39,"volume":1589982,"rsi_14":30.4,"sma_20":54.81,"sma_60":55.21,"sma_120":56.1},{"date":"2024-12-26","open":53.17,"high":53.25,"low":53.1,"close":53.25,"volume":1586199,"rsi_14":18.92,"sma_20":54.73,"sma_60":55.13,"sma_120":56.07},{"date":"2024-12-27","open":53.0,"high":53.12,"low":52.91,"close":53.1,"volume":3244956,"rsi_14":18.73,"sma_20":54.64,"sma_60":55.05,"sma_120":56.04},{"date":"2024-12-30","open":52.74,"high":52.74,"low":52.53,"close":52.65,"volume":3240434,"rsi_14":17.34,"sma_20":54.54,"sma_60":54.97,"sma_120":56.01},{"date":"2024-12-31","open":52.7,"high":52.78,"low":52.58,"close":52.64,"volume":2907282,"rsi_14":17.46,"sma_20":54.43,"sma_60":54.89,"sma_120":55.97},{"date":"2025-01-02","open":53.58,"high":53.68,"low":53.35,"close":53.4,"volume":5787972,"rsi_14":26.61,"sma_20":54.34,"sma_60":54.85,"sma_120":55.94},{"date":"2025-01-03","open":53.31,"high":53.46,"low":53.3,"close":53.37,"volume":3973289,"rsi_14":28.88,"sma_20":54.25,"sma_60":54.79,"sma_120":55.91},{"date":"2025-01-06","open":52.65,"high":52.82,"low":52.56,"close":52.64,"volume":5532256,"rsi_14":21.03,"sma_20":54.1,"sma_60":54.71,"sma_120":55.87},{"date":"2025-01-07","open":52.75,"high":52.83,"low":52.41,"close":52.43,"volume":5840249,"rsi_14":20.23,"sma_20":53.93,"sma_60":54.63,"sma_120":55.83},{"date":"2025-01-08","open":52.34,"high":52.38,"low":52.21,"close":52.33,"volume":3481532,"rsi_14":24.31,"sma_20":53.77,"sma_60":54.55,"sma_120":55.79},{"date":"2025-01-10","open":51.49,"high":51.57,"low":51.15,"close":51.21,"volume":5755516,"rsi_14":23.56,"sma_20":53.56,"sma_60":54.45,"sma_120":55.75},{"date":"2025-01-13","open":50.36,"high":50.65,"low":50.36,"close":50.65,"volume":6515945,"rsi_14":18.03,"sma_20":53.3,"sma_60":54.34,"sma_120":55.7},{"date":"2025-01-14","open":51.0,"high":51.03,"low":50.78,"close":50.93,"volume":4204976,"rsi_14":24.12,"sma_20":53.09,"sma_60":54.24,"sma_120":55.66},{"date":"2025-01-15","open":51.32,"high":51.42,"low":51.24,"close":51.28,"volume":3905108,"rsi_14":30.14,"sma_20":52.87,"sma_60":54.16,"sma_120":55.62},{"date":"2025-01-16","open":51.24,"high":51.27,"low":51.04,"close":51.05,"volume":3780984,"rsi_14":27.15,"sma_20":52.65,"sma_60":54.06,"sma_120":55.58},{"date":"2025-01-17","open":51.11,"high":51.29,"low":51.02,"close":51.18,"volume":5475162,"rsi_14":29.75,"sma_20":52.48,"sma_60":53.98,"sma_120":55.54},{"date":"2025-01-21","open":50.73,"high":50.87,"low":50.7,"close":50.83,"volume":7076838,"rsi_14":28.63,"sma_20":52.34,"sma_60":53.9,"sma_120":55.49},{"date":"2025-01-22","open":50.68,"high":50.71,"low":50.58,"close":50.62,"volume":5556701,"rsi_14":29.98,"sma_20":52.18,"sma_60":53.82,"sma_120":55.44},{"date":"2025-01-23","open":51.01,"high":51.14,"low":50.96,"close":51.09,"volume":4430912,"rsi_14":35.99,"sma_20":52.07,"sma_60":53.75,"sma_120":55.38},{"date":"2025-01-24","open":50.78,"high":50.79,"low":50.64,"close":50.68,"volume":7540677,"rsi_14":23.75,"sma_20":51.94,"sma_60":53.68,"sma_120":55.33},{"date":"2025-01-27","open":50.0,"high":50.15,"low":49.91,"close":50.09,"volume":6545855,"rsi_14":21.43,"sma_20":51.77,"sma_60":53.6,"sma_120":55.28},{"date":"2025-01-28","open":50.05,"high":50.18,"low":49.97,"close":50.17,"volume":3214811,"rsi_14":25.74,"sma_20":51.62,"sma_60":53.51,"sma_120":55.24},{"date":"2025-01-29","open":50.57,"high":50.59,"low":50.44,"close":50.52,"volume":4648456,"rsi_14":31.74,"sma_20":51.49,"sma_60":53.44,"sma_120":55.2},{"date":"2025-01-30","open":50.73,"high":51.0,"low":50.73,"close":50.95,"volume":5894996,"rsi_14":37.59,"sma_20":51.4,"sma_60":53.37,"sma_120":55.17},{"date":"2025-01-31","open":51.21,"high":51.3,"low":50.99,"close":50.99,"volume":7149445,"rsi_14":47.54,"sma_20":51.32,"sma_60":53.31,"sma_120":55.13},{"date":"2025-02-03","open":50.51,"high":50.97,"low":50.51,"close":50.9,"volume":4275775,"rsi_14":53.12,"sma_20":51.2,"sma_60":53.25,"sma_120":55.09},{"date":"2025-02-04","open":51.34,"high":51.5,"low":51.26,"close":51.43,"volume":5383860,"rsi_14":55.87,"sma_20":51.1,"sma_60":53.2,"sma_120":55.05},{"date":"2025-02-05","open":51.26,"high":51.31,"low":51.15,"close":51.28,"volume":2659293,"rsi_14":50.0,"sma_20":51.03,"sma_60":53.13,"sma_120":55.02},{"date":"2025-02-06","open":50.89,"high":50.94,"low":50.79,"close":50.85,"volume":5626548,"rsi_14":47.65,"sma_20":50.95,"sma_60":53.06,"sma_120":54.98},{"date":"2025-02-07","open":50.78,"high":50.84,"low":50.4,"close":50.5,"volume":5697279,"rsi_14":42.41,"sma_20":50.86,"sma_60":53.0,"sma_120":54.93},{"date":"2025-02-10","open":50.41,"high":50.59,"low":50.41,"close":50.58,"volume":3325182,"rsi_14":47.03,"sma_20":50.83,"sma_60":52.93,"sma_120":54.89},{"date":"2025-02-11","open":50.2,"high":50.24,"low":50.07,"close":50.14,"volume":4847667,"rsi_14":44.59,"sma_20":50.8,"sma_60":52.87,"sma_120":54.83},{"date":"2025-02-12","open":49.75,"high":50.01,"low":49.66,"close":49.8,"volume":8692059,"rsi_14":35.03,"sma_20":50.75,"sma_60":52.81,"sma_120":54.78},{"date":"2025-02-13","open":50.03,"high":50.42,"low":49.99,"close":50.39,"volume":7071010,"rsi_14":46.77,"sma_20":50.7,"sma_60":52.76,"sma_120":54.72},{"date":"2025-02-14","open":49.77,"high":49.83,"low":49.57,"close":49.59,"volume":5354176,"rsi_14":44.68,"sma_20":50.63,"sma_60":52.71,"sma_120":54.66},{"date":"2025-02-18","open":49.49,"high":49.69,"low":49.49,"close":49.58,"volume":7321685,"rsi_14":43.63,"sma_20":50.55,"sma_60":52.65,"sma_120":54.6},{"date":"2025-02-19","open":49.62,"high":49.77,"low":49.59,"close":49.76,"volume":3902865,"rsi_14":41.48,"sma_20":50.5,"sma_60":52.58,"sma_120":54.54},{"date":"2025-02-20","open":50.07,"high":50.19,"low":49.93,"close":50.08,"volume":5752177,"rsi_14":40.0,"sma_20":50.47,"sma_60":52.52,"sma_120":54.48},{"date":"2025-02-21","open":49.81,"high":49.81,"low":49.27,"close":49.3,"volume":8215097,"rsi_14":33.4,"sma_20":50.38,"sma_60":52.46,"sma_120":54.41},{"date":"2025-02-24","open":49.22,"high":49.3,"low":49.15,"close":49.26,"volume":5240640,"rsi_14":33.73,"sma_20":50.31,"sma_60":52.38,"sma_120":54.35},{"date":"2025-02-25","open":49.04,"high":49.28,"low":48.99,"close":49.25,"volume":9078778,"rsi_14":25.88,"sma_20":50.27,"sma_60":52.28,"sma_120":54.28},{"date":"2025-02-26","open":49.05,"high":49.26,"low":49.02,"close":49.02,"volume":7363817,"rsi_14":25.43,"sma_20":50.21,"sma_60":52.19,"sma_120":54.21},{"date":"2025-02-27","open":48.72,"high":48.81,"low":48.53,"close":48.55,"volume":6677932,"rsi_14":25.22,"sma_20":50.11,"sma_60":52.08,"sma_120":54.13},{"date":"2025-02-28","open":47.92,"high":48.49,"low":47.65,"close":48.1,"volume":7127120,"rsi_14":24.68,"sma_20":49.97,"sma_60":51.97,"sma_120":54.06},{"date":"2025-03-03","open":48.02,"high":48.32,"low":47.7,"close":47.8,"volume":6505072,"rsi_14":21.98,"sma_20":49.81,"sma_60":51.85,"sma_120":53.98},{"date":"2025-03-04","open":47.81,"high":48.07,"low":47.59,"close":47.85,"volume":5565669,"rsi_14":24.95,"sma_20":49.66,"sma_60":51.73,"sma_120":53.91},{"date":"2025-03-05","open":48.43,"high":48.99,"low":48.43,"close":48.93,"volume":11913082,"rsi_14":41.81,"sma_20":49.53,"sma_60":51.63,"sma_120":53.84},{"date":"2025-03-06","open":49.0,"high":49.23,"low":48.9,"close":48.94,"volume":8058600,"rsi_14":34.67,"sma_20":49.41,"sma_60":51.51,"sma_120":53.77},{"date":"2025-03-07","open":48.91,"high":49.12,"low":48.73,"close":49.08,"volume":5165596,"rsi_14":43.73,"sma_20":49.33,"sma_60":51.4,"sma_120":53.7},{"date":"2025-03-10","open":48.45,"high":48.53,"low":48.18,"close":48.36,"volume":6233317,"rsi_14":37.24,"sma_20":49.22,"sma_60":51.28,"sma_120":53.62},{"date":"2025-03-11","open":48.77,"high":48.8,"low":48.35,"close":48.66,"volume":4836235,"rsi_14":38.78,"sma_20":49.12,"sma_60":51.17,"sma_120":53.54},{"date":"2025-03-12","open":48.69,"high":48.76,"low":48.53,"close":48.73,"volume":6623141,"rsi_14":35.48,"sma_20":49.05,"sma_60":51.05,"sma_120":53.46},{"date":"2025-03-13","open":48.45,"high":48.58,"low":48.43,"close":48.51,"volume":5909211,"rsi_14":40.34,"sma_20":48.99,"sma_60":50.94,"sma_120":53.39},{"date":"2025-03-14","open":48.84,"high":48.91,"low":48.72,"close":48.91,"volume":4968148,"rsi_14":46.07,"sma_20":48.91,"sma_60":50.83,"sma_120":53.31},{"date":"2025-03-17","open":49.2,"high":49.46,"low":49.12,"close":49.44,"volume":3973982,"rsi_14":51.91,"sma_20":48.91,"sma_60":50.73,"sma_120":53.23},{"date":"2025-03-18","open":49.98,"high":49.98,"low":49.76,"close":49.88,"volume":7205337,"rsi_14":58.3,"sma_20":48.92,"sma_60":50.65,"sma_120":53.16},{"date":"2025-03-19","open":50.45,"high":50.7,"low":50.33,"close":50.61,"volume":10709546,"rsi_14":68.93,"sma_20":48.96,"sma_60":50.6,"sma_120":53.09},{"date":"2025-03-20","open":50.65,"high":50.82,"low":50.53,"close":50.76,"volume":4600345,"rsi_14":75.88,"sma_20":49.0,"sma_60":50.55,"sma_120":53.02},{"date":"2025-03-21","open":51.38,"high":51.52,"low":51.29,"close":51.47,"volume":7836057,"rsi_14":83.06,"sma_20":49.11,"sma_60":50.52,"sma_120":52.95},{"date":"2025-03-24","open":52.07,"high":52.15,"low":52.02,"close":52.12,"volume":5524496,"rsi_14":84.72,"sma_20":49.25,"sma_60":50.5,"sma_120":52.9},{"date":"2025-03-25","open":51.92,"high":52.07,"low":51.71,"close":52.04,"volume":10997254,"rsi_14":80.19,"sma_20":49.39,"sma_60":50.48,"sma_120":52.84},{"date":"2025-03-26","open":51.6,"high":51.66,"low":51.4,"close":51.4,"volume":8792186,"rsi_14":71.28,"sma_20":49.51,"sma_60":50.44,"sma_120":52.79},{"date":"2025-03-27","open":51.83,"high":51.88,"low":51.7,"close":51.79,"volume":4408164,"rsi_14":72.47,"sma_20":49.67,"sma_60":50.42,"sma_120":52.73},{"date":"2025-03-28","open":51.57,"high":51.67,"low":51.23,"close":51.28,"volume":7358380,"rsi_14":75.09,"sma_20":49.83,"sma_60":50.4,"sma_120":52.68},{"date":"2025-03-31","open":50.99,"high":51.52,"low":50.99,"close":51.48,"volume":4226261,"rsi_14":74.65,"sma_20":50.01,"sma_60":50.38,"sma_120":52.64},{"date":"2025-04-01","open":50.86,"high":51.15,"low":50.83,"close":51.05,"volume":4158379,"rsi_14":69.08,"sma_20":50.17,"sma_60":50.34,"sma_120":52.59},{"date":"2025-04-02","open":51.33,"high":51.67,"low":51.32,"close":51.56,"volume":6192661,"rsi_14":73.94,"sma_20":50.3,"sma_60":50.31,"sma_120":52.55},{"date":"2025-04-03","open":51.01,"high":51.36,"low":51.01,"close":51.18,"volume":12191014,"rsi_14":67.87,"sma_20":50.42,"sma_60":50.29,"sma_120":52.5},{"date":"2025-04-04","open":49.7,"high":49.87,"low":49.08,"close":49.19,"volume":14074302,"rsi_14":48.4,"sma_20":50.42,"sma_60":50.23,"sma_120":52.43},{"date":"2025-04-07","open":48.96,"high":49.96,"low":48.67,"close":49.13,"volume":16810676,"rsi_14":44.95,"sma_20":50.46,"sma_60":50.18,"sma_120":52.36},{"date":"2025-04-08","open":50.18,"high":50.18,"low":48.88,"close":49.16,"volume":8866917,"rsi_14":39.23,"sma_20":50.48,"sma_60":50.14,"sma_120":52.3},{"date":"2025-04-09","open":48.9,"high":51.33,"low":48.55,"close":51.22,"volume":25535753,"rsi_14":52.66,"sma_20":50.61,"sma_60":50.15,"sma_120":52.25},{"date":"2025-04-10","open":50.38,"high":50.63,"low":49.72,"close":50.52,"volume":10302975,"rsi_14":44.5,"sma_20":50.71,"sma_60":50.15,"sma_120":52.19},{"date":"2025-04-11","open":50.12,"high":50.78,"low":50.03,"close":50.76,"volume":11175609,"rsi_14":41.73,"sma_20":50.8,"sma_60":50.14,"sma_120":52.15},{"date":"2025-04-14","open":51.37,"high":51.37,"low":50.9,"close":51.03,"volume":5646621,"rsi_14":44.0,"sma_20":50.88,"sma_60":50.14,"sma_120":52.1},{"date":"2025-04-15","open":51.4,"high":51.58,"low":51.03,"close":51.13,"volume":18598058,"rsi_14":48.28,"sma_20":50.94,"sma_60":50.14,"sma_120":52.06},{"date":"2025-04-16","open":51.32,"high":51.63,"low":51.08,"close":51.13,"volume":7200546,"rsi_14":45.59,"sma_20":50.97,"sma_60":50.14,"sma_120":52.02},{"date":"2025-04-17","open":52.05,"high":52.54,"low":52.05,"close":52.26,"volume":9225529,"rsi_14":56.05,"sma_20":51.04,"sma_60":50.17,"sma_120":52.0},{"date":"2025-04-21","open":53.04,"high":53.12,"low":52.71,"close":53.0,"volume":9552049,"rsi_14":58.8,"sma_20":51.12,"sma_60":50.2,"sma_120":51.98},{"date":"2025-04-22","open":53.45,"high":53.7,"low":53.33,"close":53.5,"volume":10236819,"rsi_14":64.06,"sma_20":51.19,"sma_60":50.25,"sma_120":51.97},{"date":"2025-04-23","open":53.58,"high":53.58,"low":53.12,"close":53.18,"volume":7363952,"rsi_14":59.51,"sma_20":51.25,"sma_60":50.3,"sma_120":51.95},{"date":"2025-04-24","open":53.26,"high":53.77,"low":53.16,"close":53.74,"volume":4285858,"rsi_14":64.71,"sma_20":51.36,"sma_60":50.36,"sma_120":51.94},{"date":"2025-04-25","open":52.6,"high":52.86,"low":52.6,"close":52.85,"volume":6680048,"rsi_14":74.08,"sma_20":51.42,"sma_60":50.4,"sma_120":51.92},{"date":"2025-04-28","open":53.59,"high":53.62,"low":53.12,"close":53.29,"volume":7111406,"rsi_14":76.07,"sma_20":51.52,"sma_60":50.44,"sma_120":51.91},{"date":"2025-04-29","open":53.4,"high":53.56,"low":53.27,"close":53.54,"volume":4082352,"rsi_14":76.71,"sma_20":51.62,"sma_60":50.48,"sma_120":51.89},{"date":"2025-04-30","open":53.46,"high":53.78,"low":53.28,"close":53.57,"volume":7088124,"rsi_14":69.04,"sma_20":51.75,"sma_60":50.52,"sma_120":51.89},{"date":"2025-05-01","open":53.65,"high":53.72,"low":53.49,"close":53.54,"volume":5259256,"rsi_14":77.45,"sma_20":51.85,"sma_60":50.56,"sma_120":51.88},{"date":"2025-05-02","open":54.04,"high":54.12,"low":53.79,"close":53.91,"volume":4990972,"rsi_14":77.98,"sma_20":51.98,"sma_60":50.6,"sma_120":51.87},{"date":"2025-05-05","open":54.34,"high":54.45,"low":54.28,"close":54.32,"volume":3341654,"rsi_14":78.51,"sma_20":52.24,"sma_60":50.66,"sma_120":51.86},{"date":"2025-05-06","open":53.87,"high":53.92,"low":53.66,"close":53.68,"volume":5075759,"rsi_14":70.21,"sma_20":52.47,"sma_60":50.71,"sma_120":51.86},{"date":"2025-05-07","open":53.54,"high":53.64,"low":53.21,"close":53.22,"volume":10844293,"rsi_14":65.44,"sma_20":52.67,"sma_60":50.76,"sma_120":51.85},{"date":"2025-05-08","open":52.38,"high":52.38,"low":51.25,"close":51.54,"volume":20432148,"rsi_14":45.08,"sma_20":52.69,"sma_60":50.78,"sma_120":51.83},{"date":"2025-05-09","open":52.68,"high":52.72,"low":52.15,"close":52.39,"volume":12712734,"rsi_14":45.9,"sma_20":52.78,"sma_60":50.83,"sma_120":51.82},{"date":"2025-05-12","open":54.45,"high":54.45,"low":54.08,"close":54.32,"volume":9393572,"rsi_14":54.63,"sma_20":52.96,"sma_60":50.89,"sma_120":51.83},{"date":"2025-05-13","open":53.67,"high":54.13,"low":53.67,"close":54.01,"volume":9046150,"rsi_14":54.69,"sma_20":53.11,"sma_60":50.96,"sma_120":51.84},{"date":"2025-05-14","open":53.89,"high":54.05,"low":53.85,"close":53.97,"volume":9337462,"rsi_14":51.38,"sma_20":53.25,"sma_60":51.04,"sma_120":51.84},{"date":"2025-05-15","open":54.53,"high":54.78,"low":54.51,"close":54.77,"volume":7619042,"rsi_14":61.65,"sma_20":53.43,"sma_60":51.12,"sma_120":51.85},{"date":"2025-05-16","open":54.54,"high":54.7,"low":54.45,"close":54.66,"volume":6707125,"rsi_14":58.66,"sma_20":53.55,"sma_60":51.2,"sma_120":51.86},{"date":"2025-05-19","open":54.51,"high":54.81,"low":54.5,"close":54.78,"volume":4610041,"rsi_14":57.97,"sma_20":53.64,"sma_60":51.29,"sma_120":51.87},{"date":"2025-05-20","open":54.07,"high":54.18,"low":54.0,"close":54.07,"volume":5683284,"rsi_14":52.96,"sma_20":53.67,"sma_60":51.37,"sma_120":51.87},{"date":"2025-05-21","open":54.18,"high":54.33,"low":54.0,"close":54.03,"volume":5471711,"rsi_14":52.89,"sma_20":53.71,"sma_60":51.45,"sma_120":51.87},{"date":"2025-05-22","open":53.7,"high":53.86,"low":53.65,"close":53.79,"volume":4064056,"rsi_14":49.28,"sma_20":53.71,"sma_60":51.53,"sma_120":51.86},{"date":"2025-05-23","open":54.3,"high":54.62,"low":54.2,"close":54.58,"volume":7156567,"rsi_14":51.49,"sma_20":53.8,"sma_60":51.63,"sma_120":51.85},{"date":"2025-05-27","open":54.56,"high":54.56,"low":54.38,"close":54.53,"volume":4001045,"rsi_14":55.23,"sma_20":53.86,"sma_60":51.74,"sma_120":51.85},{"date":"2025-05-28","open":54.25,"high":54.33,"low":54.18,"close":54.29,"volume":5567074,"rsi_14":56.73,"sma_20":53.9,"sma_60":51.84,"sma_120":51.85},{"date":"2025-05-29","open":54.45,"high":54.65,"low":54.4,"close":54.59,"volume":8198313,"rsi_14":73.32,"sma_20":53.95,"sma_60":51.96,"sma_120":51.84},{"date":"2025-05-30","open":54.34,"high":54.41,"low":54.09,"close":54.31,"volume":10606231,"rsi_14":66.08,"sma_20":53.99,"sma_60":52.05,"sma_120":51.84},{"date":"2025-06-02","open":54.38,"high":54.56,"low":54.27,"close":54.54,"volume":5665578,"rsi_14":52.58,"sma_20":54.02,"sma_60":52.14,"sma_120":51.83},{"date":"2025-06-03","open":53.97,"high":54.13,"low":53.88,"close":53.96,"volume":5410824,"rsi_14":49.45,"sma_20":54.0,"sma_60":52.22,"sma_120":51.81},{"date":"2025-06-04","open":54.02,"high":54.05,"low":53.91,"close":53.92,"volume":5175170,"rsi_14":49.45,"sma_20":54.01,"sma_60":52.31,"sma_120":51.8},{"date":"2025-06-05","open":54.28,"high":54.33,"low":54.14,"close":54.18,"volume":3770093,"rsi_14":42.62,"sma_20":54.06,"sma_60":52.41,"sma_120":51.79},{"date":"2025-06-06","open":54.87,"high":54.94,"low":54.81,"close":54.91,"volume":5718064,"rsi_14":52.71,"sma_20":54.23,"sma_60":52.51,"sma_120":51.78},{"date":"2025-06-09","open":55.1,"high":55.32,"low":55.05,"close":55.24,"volume":9425155,"rsi_14":54.76,"sma_20":54.37,"sma_60":52.62,"sma_120":51.78},{"date":"2025-06-10","open":55.23,"high":55.3,"low":55.15,"close":55.26,"volume":6390912,"rsi_14":64.37,"sma_20":54.42,"sma_60":52.73,"sma_120":51.78},{"date":"2025-06-11","open":55.41,"high":55.43,"low":55.26,"close":55.33,"volume":4050943,"rsi_14":65.59,"sma_20":54.49,"sma_60":52.82,"sma_120":51.78},{"date":"2025-06-12","open":54.67,"high":54.83,"low":54.67,"close":54.8,"volume":4882563,"rsi_14":61.32,"sma_20":54.53,"sma_60":52.91,"sma_120":51.78},{"date":"2025-06-13","open":54.08,"high":54.26,"low":53.95,"close":54.04,"volume":6279790,"rsi_14":43.91,"sma_20":54.49,"sma_60":52.96,"sma_120":51.78},{"date":"2025-06-16","open":54.63,"high":54.84,"low":54.51,"close":54.56,"volume":4772685,"rsi_14":50.31,"sma_20":54.49,"sma_60":53.03,"sma_120":51.79},{"date":"2025-06-17","open":54.07,"high":54.15,"low":53.8,"close":53.83,"volume":6089130,"rsi_14":45.78,"sma_20":54.44,"sma_60":53.07,"sma_120":51.79},{"date":"2025-06-18","open":53.86,"high":53.93,"low":53.71,"close":53.79,"volume":4538129,"rsi_14":42.19,"sma_20":54.42,"sma_60":53.09,"sma_120":51.8},{"date":"2025-06-20","open":54.15,"high":54.17,"low":53.9,"close":53.9,"volume":7134997,"rsi_14":45.86,"sma_20":54.42,"sma_60":53.12,"sma_120":51.8},{"date":"2025-06-23","open":53.81,"high":54.31,"low":53.8,"close":54.31,"volume":5798021,"rsi_14":47.76,"sma_20":54.44,"sma_60":53.17,"sma_120":51.81},{"date":"2025-06-24","open":54.58,"high":54.83,"low":54.49,"close":54.8,"volume":8184185,"rsi_14":58.33,"sma_20":54.45,"sma_60":53.22,"sma_120":51.82},{"date":"2025-06-25","open":54.93,"high":55.02,"low":54.84,"close":55.0,"volume":4972502,"rsi_14":60.38,"sma_20":54.48,"sma_60":53.29,"sma_120":51.84},{"date":"2025-06-26","open":55.61,"high":55.77,"low":55.56,"close":55.71,"volume":5036573,"rsi_14":63.54,"sma_20":54.55,"sma_60":53.36,"sma_120":51.87},{"date":"2025-06-27","open":55.92,"high":56.01,"low":55.82,"close":55.86,"volume":4846333,"rsi_14":59.37,"sma_20":54.61,"sma_60":53.44,"sma_120":51.89},{"date":"2025-06-30","open":55.55,"high":55.71,"low":55.48,"close":55.68,"volume":6786698,"rsi_14":54.47,"sma_20":54.68,"sma_60":53.5,"sma_120":51.91},{"date":"2025-07-01","open":55.75,"high":55.87,"low":55.73,"close":55.84,"volume":4273468,"rsi_14":55.73,"sma_20":54.75,"sma_60":53.58,"sma_120":51.93},{"date":"2025-07-02","open":55.51,"high":55.63,"low":55.46,"close":55.6,"volume":3467788,"rsi_14":52.58,"sma_20":54.83,"sma_60":53.69,"sma_120":51.96},{"date":"2025-07-03","open":55.67,"high":55.8,"low":55.65,"close":55.79,"volume":2774599,"rsi_14":60.12,"sma_20":54.92,"sma_60":53.8,"sma_120":51.99},{"date":"2025-07-07","open":55.54,"high":55.6,"low":55.29,"close":55.36,"volume":6250343,"rsi_14":64.47,"sma_20":54.98,"sma_60":53.9,"sma_120":52.02},{"date":"2025-07-08","open":55.64,"high":55.72,"low":55.53,"close":55.69,"volume":9395813,"rsi_14":62.93,"sma_20":55.02,"sma_60":53.98,"sma_120":52.07},{"date":"2025-07-09","open":55.58,"high":55.69,"low":55.5,"close":55.66,"volume":8152973,"rsi_14":74.93,"sma_20":55.04,"sma_60":54.06,"sma_120":52.11},{"date":"2025-07-10","open":55.26,"high":55.3,"low":55.17,"close":55.27,"volume":3543565,"rsi_14":68.41,"sma_20":55.04,"sma_60":54.14,"sma_120":52.14},{"date":"2025-07-11","open":54.95,"high":54.98,"low":54.87,"close":54.88,"volume":5000500,"rsi_14":61.4,"sma_20":55.02,"sma_60":54.2,"sma_120":52.17},{"date":"2025-07-14","open":54.86,"high":54.95,"low":54.81,"close":54.92,"volume":4182600,"rsi_14":57.76,"sma_20":55.02,"sma_60":54.27,"sma_120":52.2},{"date":"2025-07-15","open":55.2,"high":55.22,"low":54.88,"close":54.88,"volume":4572830,"rsi_14":51.08,"sma_20":55.07,"sma_60":54.33,"sma_120":52.24},{"date":"2025-07-16","open":54.98,"high":55.28,"low":54.91,"close":55.27,"volume":6105134,"rsi_14":53.67,"sma_20":55.1,"sma_60":54.38,"sma_120":52.27},{"date":"2025-07-17","open":54.77,"high":55.04,"low":54.72,"close":55.01,"volume":6059541,"rsi_14":39.16,"sma_20":55.16,"sma_60":54.41,"sma_120":52.31},{"date":"2025-07-18","open":54.62,"high":54.7,"low":54.48,"close":54.5,"volume":8929891,"rsi_14":31.06,"sma_20":55.2,"sma_60":54.43,"sma_120":52.34},{"date":"2025-07-21","open":54.7,"high":54.92,"low":54.64,"close":54.75,"volume":7720744,"rsi_14":37.3,"sma_20":55.24,"sma_60":54.46,"sma_120":52.38},{"date":"2025-07-22","open":54.48,"high":54.64,"low":54.46,"close":54.61,"volume":4075704,"rsi_14":33.1,"sma_20":55.25,"sma_60":54.47,"sma_120":52.41},{"date":"2025-07-23","open":54.65,"high":54.84,"low":54.61,"close":54.73,"volume":9413341,"rsi_14":37.64,"sma_20":55.25,"sma_60":54.5,"sma_120":52.45},{"date":"2025-07-24","open":54.43,"high":54.44,"low":54.06,"close":54.06,"volume":7305045,"rsi_14":28.38,"sma_20":55.2,"sma_60":54.51,"sma_120":52.48},{"date":"2025-07-25","open":53.71,"high":53.85,"low":53.6,"close":53.8,"volume":5425415,"rsi_14":29.63,"sma_20":55.11,"sma_60":54.52,"sma_120":52.5},{"date":"2025-07-28","open":53.43,"high":53.43,"low":53.18,"close":53.23,"volume":7839177,"rsi_14":19.78,"sma_20":54.98,"sma_60":54.51,"sma_120":52.52},{"date":"2025-07-29","open":53.52,"high":53.54,"low":53.32,"close":53.49,"volume":8042220,"rsi_14":24.77,"sma_20":54.87,"sma_60":54.51,"sma_120":52.54},{"date":"2025-07-30","open":52.83,"high":52.95,"low":52.66,"close":52.7,"volume":9229200,"rsi_14":22.66,"sma_20":54.71,"sma_60":54.49,"sma_120":52.55},{"date":"2025-07-31","open":52.84,"high":53.0,"low":52.61,"close":52.64,"volume":7235681,"rsi_14":24.37,"sma_20":54.56,"sma_60":54.46,"sma_120":52.56},{"date":"2025-08-01","open":52.73,"high":52.84,"low":52.56,"close":52.72,"volume":7302887,"rsi_14":25.06,"sma_20":54.41,"sma_60":54.45,"sma_120":52.58},{"date":"2025-08-04","open":52.87,"high":52.9,"low":52.36,"close":52.48,"volume":10072069,"rsi_14":24.0,"sma_20":54.26,"sma_60":54.44,"sma_120":52.6},{"date":"2025-08-05","open":52.6,"high":52.65,"low":52.41,"close":52.41,"volume":11234219,"rsi_14":16.59,"sma_20":54.1,"sma_60":54.45,"sma_120":52.62},{"date":"2025-08-06","open":52.43,"high":52.45,"low":51.91,"close":52.26,"volume":12217588,"rsi_14":17.01,"sma_20":53.93,"sma_60":54.45,"sma_120":52.64},{"date":"2025-08-07","open":52.73,"high":52.81,"low":52.44,"close":52.53,"volume":5790419,"rsi_14":25.0,"sma_20":53.79,"sma_60":54.42,"sma_120":52.65},{"date":"2025-08-08","open":52.04,"high":52.16,"low":51.95,"close":52.12,"volume":4584627,"rsi_14":17.93,"sma_20":53.65,"sma_60":54.39,"sma_120":52.68},{"date":"2025-08-11","open":52.31,"high":52.4,"low":52.21,"close":52.27,"volume":3890350,"rsi_14":21.53,"sma_20":53.52,"sma_60":54.36,"sma_120":52.7},{"date":"2025-08-12","open":52.26,"high":52.53,"low":52.2,"close":52.47,"volume":8488074,"rsi_14":22.94,"sma_20":53.4,"sma_60":54.32,"sma_120":52.72},{"date":"2025-08-13","open":52.63,"high":52.77,"low":52.61,"close":52.71,"volume":5237399,"rsi_14":32.05,"sma_20":53.27,"sma_60":54.29,"sma_120":52.74},{"date":"2025-08-14","open":52.37,"high":52.46,"low":52.26,"close":52.41,"volume":4456052,"rsi_14":31.71,"sma_20":53.14,"sma_60":54.25,"sma_120":52.77},{"date":"2025-08-15","open":52.69,"high":52.75,"low":52.53,"close":52.71,"volume":5118178,"rsi_14":42.63,"sma_20":53.05,"sma_60":54.22,"sma_120":52.8},{"date":"2025-08-18","open":53.23,"high":53.54,"low":53.23,"close":53.5,"volume":9368379,"rsi_14":50.12,"sma_20":52.99,"sma_60":54.22,"sma_120":52.83},{"date":"2025-08-19","open":53.7,"high":53.72,"low":53.59,"close":53.65,"volume":5349245,"rsi_14":63.89,"sma_20":52.94,"sma_60":54.21,"sma_120":52.87},{"date":"2025-08-20","open":53.88,"high":53.9,"low":53.71,"close":53.8,"volume":4664908,"rsi_14":66.52,"sma_20":52.9,"sma_60":54.2,"sma_120":52.91},{"date":"2025-08-21","open":53.65,"high":53.66,"low":53.47,"close":53.57,"volume":8982254,"rsi_14":61.61,"sma_20":52.87,"sma_60":54.18,"sma_120":52.96},{"date":"2025-08-22","open":53.26,"high":54.09,"low":53.24,"close":53.58,"volume":5811015,"rsi_14":66.03,"sma_20":52.86,"sma_60":54.17,"sma_120":53.01},{"date":"2025-08-25","open":53.42,"high":53.48,"low":53.21,"close":53.23,"volume":3967719,"rsi_14":61.05,"sma_20":52.86,"sma_60":54.15,"sma_120":53.05},{"date":"2025-08-26","open":52.58,"high":52.65,"low":52.51,"close":52.55,"volume":6591168,"rsi_14":53.48,"sma_20":52.82,"sma_60":54.12,"sma_120":53.08},{"date":"2025-08-27","open":52.43,"high":52.7,"low":52.41,"close":52.68,"volume":5421411,"rsi_14":51.83,"sma_20":52.81,"sma_60":54.09,"sma_120":53.11},{"date":"2025-08-28","open":52.44,"high":52.6,"low":52.41,"close":52.54,"volume":4135885,"rsi_14":55.5,"sma_20":52.81,"sma_60":54.07,"sma_120":53.14},{"date":"2025-08-29","open":52.0,"high":52.01,"low":51.83,"close":51.98,"volume":4761621,"rsi_14":46.57,"sma_20":52.77,"sma_60":54.03,"sma_120":53.17},{"date":"2025-09-02","open":52.11,"high":52.4,"low":52.1,"close":52.35,"volume":5577769,"rsi_14":48.69,"sma_20":52.77,"sma_60":54.0,"sma_120":53.2},{"date":"2025-09-03","open":52.62,"high":52.65,"low":52.51,"close":52.62,"volume":3441889,"rsi_14":48.98,"sma_20":52.78,"sma_60":53.97,"sma_120":53.24},{"date":"2025-09-04","open":52.53,"high":52.59,"low":52.38,"close":52.59,"volume":5415555,"rsi_14":52.16,"sma_20":52.79,"sma_60":53.92,"sma_120":53.27},{"date":"2025-09-05","open":52.66,"high":52.7,"low":52.41,"close":52.48,"volume":6731424,"rsi_14":47.1,"sma_20":52.79,"sma_60":53.87,"sma_120":53.3},{"date":"2025-09-08","open":52.78,"high":52.94,"low":52.76,"close":52.89,"volume":6514203,"rsi_14":41.5,"sma_20":52.83,"sma_60":53.83,"sma_120":53.33},{"date":"2025-09-09","open":52.82,"high":52.87,"low":52.69,"close":52.71,"volume":3565378,"rsi_14":37.02,"sma_20":52.85,"sma_60":53.8,"sma_120":53.35},{"date":"2025-09-10","open":53.05,"high":53.24,"low":53.03,"close":53.16,"volume":3296349,"rsi_14":41.84,"sma_20":52.89,"sma_60":53.78,"sma_120":53.37},{"date":"2025-09-11","open":53.04,"high":53.26,"low":53.04,"close":53.24,"volume":4038398,"rsi_14":45.62,"sma_20":52.91,"sma_60":53.76,"sma_120":53.39},{"date":"2025-09-12","open":53.32,"high":53.33,"low":53.12,"close":53.15,"volume":2154620,"rsi_14":44.42,"sma_20":52.95,"sma_60":53.75,"sma_120":53.41},{"date":"2025-09-15","open":53.37,"high":53.45,"low":53.33,"close":53.43,"volume":4749063,"rsi_14":52.65,"sma_20":52.98,"sma_60":53.75,"sma_120":53.42},{"date":"2025-09-16","open":53.73,"high":53.88,"low":53.66,"close":53.87,"volume":4539330,"rsi_14":68.64,"sma_20":53.0,"sma_60":53.74,"sma_120":53.43},{"date":"2025-09-17","open":54.0,"high":54.45,"low":54.0,"close":54.02,"volume":6512866,"rsi_14":68.82,"sma_20":53.02,"sma_60":53.74,"sma_120":53.46},{"date":"2025-09-18","open":53.89,"high":53.89,"low":53.66,"close":53.74,"volume":4096344,"rsi_14":66.22,"sma_20":53.02,"sma_60":53.72,"sma_120":53.47},{"date":"2025-09-19","open":53.93,"high":54.0,"low":53.79,"close":53.94,"volume":4073970,"rsi_14":79.34,"sma_20":53.04,"sma_60":53.7,"sma_120":53.5},{"date":"2025-09-22","open":53.64,"high":53.65,"low":53.5,"close":53.5,"volume":2611801,"rsi_14":66.86,"sma_20":53.03,"sma_60":53.67,"sma_120":53.51},{"date":"2025-09-23","open":53.21,"high":53.23,"low":53.03,"close":53.06,"volume":3227550,"rsi_14":56.15,"sma_20":53.02,"sma_60":53.62,"sma_120":53.53},{"date":"2025-09-24","open":52.89,"high":52.89,"low":52.66,"close":52.74,"volume":4014390,"rsi_14":51.94,"sma_20":53.03,"sma_60":53.57,"sma_120":53.54},{"date":"2025-09-25","open":52.47,"high":52.61,"low":52.38,"close":52.49,"volume":3475170,"rsi_14":50.12,"sma_20":53.02,"sma_60":53.52,"sma_120":53.55},{"date":"2025-09-26","open":52.14,"high":52.29,"low":52.06,"close":52.25,"volume":4485732,"rsi_14":41.67,"sma_20":53.01,"sma_60":53.46,"sma_120":53.57},{"date":"2025-09-29","open":52.21,"high":52.24,"low":52.08,"close":52.16,"volume":4562618,"rsi_14":42.67,"sma_20":53.02,"sma_60":53.4,"sma_120":53.6},{"date":"2025-09-30","open":52.05,"high":52.11,"low":51.98,"close":52.06,"volume":3488327,"rsi_14":33.82,"sma_20":53.0,"sma_60":53.34,"sma_120":53.62},{"date":"2025-10-01","open":52.46,"high":52.64,"low":52.38,"close":52.39,"volume":4114927,"rsi_14":38.36,"sma_20":52.99,"sma_60":53.29,"sma_120":53.63},{"date":"2025-10-02","open":52.46,"high":52.46,"low":52.14,"close":52.3,"volume":4429004,"rsi_14":38.36,"sma_20":52.98,"sma_60":53.23,"sma_120":53.65},{"date":"2025-10-03","open":52.48,"high":52.51,"low":52.0,"close":52.45,"volume":2969738,"rsi_14":36.08,"sma_20":52.98,"sma_60":53.19,"sma_120":53.66},{"date":"2025-10-06","open":52.8,"high":52.83,"low":52.69,"close":52.76,"volume":2793080,"rsi_14":33.63,"sma_20":52.97,"sma_60":53.15,"sma_120":53.68},{"date":"2025-10-07","open":52.97,"high":52.97,"low":52.84,"close":52.88,"volume":3105018,"rsi_14":33.04,"sma_20":52.98,"sma_60":53.12,"sma_120":53.69},{"date":"2025-10-08","open":52.64,"high":52.69,"low":52.59,"close":52.63,"volume":2525990,"rsi_14":33.33,"sma_20":52.95,"sma_60":53.08,"sma_120":53.7},{"date":"2025-10-09","open":52.93,"high":52.98,"low":52.74,"close":52.81,"volume":3259481,"rsi_14":32.93,"sma_20":52.93,"sma_60":53.04,"sma_120":53.71},{"date":"2025-10-10","open":53.3,"high":53.38,"low":52.75,"close":52.77,"volume":8108623,"rsi_14":37.46,"sma_20":52.91,"sma_60":53.0,"sma_120":53.71},{"date":"2025-10-13","open":53.0,"high":53.05,"low":52.86,"close":52.97,"volume":4819872,"rsi_14":48.31,"sma_20":52.89,"sma_60":52.98,"sma_120":53.7},{"date":"2025-10-14","open":52.74,"high":52.9,"low":52.59,"close":52.78,"volume":3342779,"rsi_14":50.79,"sma_20":52.84,"sma_60":52.94,"sma_120":53.7},{"date":"2025-10-15","open":53.53,"high":53.79,"low":53.47,"close":53.76,"volume":8336379,"rsi_14":69.42,"sma_20":52.82,"sma_60":52.93,"sma_120":53.7},{"date":"2025-10-16","open":54.11,"high":54.59,"low":53.94,"close":54.06,"volume":5871760,"rsi_14":77.21,"sma_20":52.84,"sma_60":52.92,"sma_120":53.71},{"date":"2025-10-17","open":54.27,"high":54.53,"low":54.25,"close":54.45,"volume":4583187,"rsi_14":81.54,"sma_20":52.86,"sma_60":52.92,"sma_120":53.72},{"date":"2025-10-20","open":54.53,"high":54.77,"low":54.53,"close":54.74,"volume":8176661,"rsi_14":85.08,"sma_20":52.93,"sma_60":52.94,"sma_120":53.73},{"date":"2025-10-21","open":54.48,"high":54.59,"low":54.4,"close":54.48,"volume":3190561,"rsi_14":77.87,"sma_20":53.0,"sma_60":52.96,"sma_120":53.74},{"date":"2025-10-22","open":55.37,"high":55.5,"low":55.12,"close":55.29,"volume":10304555,"rsi_14":83.45,"sma_20":53.12,"sma_60":52.99,"sma_120":53.75},{"date":"2025-10-23","open":54.64,"high":54.82,"low":54.62,"close":54.76,"volume":5730440,"rsi_14":73.81,"sma_20":53.24,"sma_60":53.03,"sma_120":53.76},{"date":"2025-10-24","open":54.59,"high":54.6,"low":54.49,"close":54.51,"volume":5883402,"rsi_14":68.27,"sma_20":53.35,"sma_60":53.06,"sma_120":53.76},{"date":"2025-10-27","open":54.71,"high":54.75,"low":54.61,"close":54.72,"volume":5336966,"rsi_14":68.85,"sma_20":53.48,"sma_60":53.09,"sma_120":53.77},{"date":"2025-10-28","open":54.5,"high":54.67,"low":54.41,"close":54.54,"volume":4264042,"rsi_14":69.85,"sma_20":53.6,"sma_60":53.12,"sma_120":53.78},{"date":"2025-10-29","open":54.88,"high":54.92,"low":54.48,"close":54.61,"volume":8391040,"rsi_14":69.15,"sma_20":53.71,"sma_60":53.16,"sma_120":53.81},{"date":"2025-10-30","open":54.3,"high":54.46,"low":54.22,"close":54.27,"volume":5083432,"rsi_14":65.0,"sma_20":53.81,"sma_60":53.19,"sma_120":53.82},{"date":"2025-10-31","open":54.08,"high":54.11,"low":53.87,"close":53.97,"volume":5978861,"rsi_14":59.8,"sma_20":53.89,"sma_60":53.22,"sma_120":53.82},{"date":"2025-11-03","open":54.32,"high":54.33,"low":54.11,"close":54.24,"volume":3545162,"rsi_14":64.09,"sma_20":53.96,"sma_60":53.25,"sma_120":53.82},{"date":"2025-11-04","open":53.98,"high":54.16,"low":53.89,"close":54.02,"volume":6828231,"rsi_14":52.94,"sma_20":54.02,"sma_60":53.28,"sma_120":53.82},{"date":"2025-11-05","open":53.99,"high":54.37,"low":53.99,"close":54.3,"volume":4192225,"rsi_14":52.67,"sma_20":54.1,"sma_60":53.31,"sma_120":53.82},{"date":"2025-11-06","open":53.87,"high":53.88,"low":53.49,"close":53.62,"volume":6626184,"rsi_14":41.15,"sma_20":54.14,"sma_60":53.33,"sma_120":53.81},{"date":"2025-11-07","open":53.72,"high":53.77,"low":53.48,"close":53.75,"volume":4373080,"rsi_14":39.07,"sma_20":54.19,"sma_60":53.35,"sma_120":53.8},{"date":"2025-11-10","open":53.96,"high":54.19,"low":53.92,"close":54.15,"volume":4661508,"rsi_14":46.47,"sma_20":54.25,"sma_60":53.38,"sma_120":53.8},{"date":"2025-11-11","open":54.42,"high":54.84,"low":54.42,"close":54.74,"volume":6611289,"rsi_14":43.82,"sma_20":54.35,"sma_60":53.4,"sma_120":53.81},{"date":"2025-11-12","open":54.51,"high":54.58,"low":54.35,"close":54.56,"volume":4417389,"rsi_14":47.56,"sma_20":54.39,"sma_60":53.41,"sma_120":53.81},{"date":"2025-11-13","open":54.42,"high":54.45,"low":54.13,"close":54.2,"volume":6434418,"rsi_14":46.32,"sma_20":54.4,"sma_60":53.42,"sma_120":53.81},{"date":"2025-11-14","open":54.4,"high":54.73,"low":54.34,"close":54.62,"volume":7468309,"rsi_14":48.87,"sma_20":54.4,"sma_60":53.44,"sma_120":53.81},{"date":"2025-11-17","open":54.77,"high":54.88,"low":54.6,"close":54.65,"volume":3813833,"rsi_14":51.29,"sma_20":54.4,"sma_60":53.45,"sma_120":53.81},{"date":"2025-11-18","open":54.34,"high":54.71,"low":54.34,"close":54.61,"volume":5360920,"rsi_14":50.0,"sma_20":54.41,"sma_60":53.48,"sma_120":53.81},{"date":"2025-11-19","open":54.78,"high":55.02,"low":54.75,"close":54.83,"volume":3990826,"rsi_14":56.8,"sma_20":54.38,"sma_60":53.51,"sma_120":53.82},{"date":"2025-11-20","open":55.04,"high":55.1,"low":54.63,"close":54.72,"volume":6949985,"rsi_14":59.54,"sma_20":54.38,"sma_60":53.55,"sma_120":53.82},{"date":"2025-11-21","open":54.05,"high":54.28,"low":53.94,"close":54.21,"volume":5518241,"rsi_14":49.64,"sma_20":54.37,"sma_60":53.58,"sma_120":53.82},{"date":"2025-11-24","open":54.07,"high":54.3,"low":54.07,"close":54.22,"volume":6743162,"rsi_14":52.53,"sma_20":54.34,"sma_60":53.61,"sma_120":53.82},{"date":"2025-11-25","open":54.0,"high":54.28,"low":53.97,"close":54.28,"volume":4827582,"rsi_14":49.73,"sma_20":54.33,"sma_60":53.65,"sma_120":53.82},{"date":"2025-11-26","open":54.55,"high":54.69,"low":54.49,"close":54.67,"volume":4585552,"rsi_14":65.22,"sma_20":54.33,"sma_60":53.68,"sma_120":53.82},{"date":"2025-11-28","open":54.61,"high":54.83,"low":54.55,"close":54.71,"volume":3992690,"rsi_14":64.29,"sma_20":54.35,"sma_60":53.71,"sma_120":53.82},{"date":"2025-12-01","open":54.38,"high":54.45,"low":54.13,"close":54.33,"volume":3578832,"rsi_14":52.69,"sma_20":54.37,"sma_60":53.75,"sma_120":53.81},{"date":"2025-12-02","open":53.98,"high":54.01,"low":53.8,"close":53.88,"volume":5965826,"rsi_14":36.56,"sma_20":54.35,"sma_60":53.76,"sma_120":53.8},{"date":"2025-12-03","open":53.51,"high":53.59,"low":53.31,"close":53.41,"volume":7367525,"rsi_14":33.52,"sma_20":54.32,"sma_60":53.77,"sma_120":53.79},{"date":"2025-12-04","open":53.78,"high":53.84,"low":53.65,"close":53.76,"volume":4571014,"rsi_14":43.68,"sma_20":54.3,"sma_60":53.78,"sma_120":53.78},{"date":"2025-12-05","open":54.06,"high":54.07,"low":53.92,"close":53.97,"volume":3027633,"rsi_14":40.06,"sma_20":54.31,"sma_60":53.8,"sma_120":53.78},{"date":"2025-12-08","open":53.33,"high":53.46,"low":53.01,"close":53.08,"volume":4125565,"rsi_14":30.99,"sma_20":54.28,"sma_60":53.79,"sma_120":53.77},{"date":"2025-12-09","open":53.14,"high":53.36,"low":53.14,"close":53.27,"volume":5695205,"rsi_14":34.35,"sma_20":54.24,"sma_60":53.79,"sma_120":53.77},{"date":"2025-12-10","open":53.23,"high":53.43,"low":53.18,"close":53.36,"volume":4774086,"rsi_14":32.29,"sma_20":54.17,"sma_60":53.78,"sma_120":53.76},{"date":"2025-12-11","open":53.38,"high":53.67,"low":53.31,"close":53.57,"volume":7105581,"rsi_14":36.47,"sma_20":54.12,"sma_60":53.78,"sma_120":53.76},{"date":"2025-12-12","open":53.37,"high":53.42,"low":53.02,"close":53.14,"volume":6546779,"rsi_14":37.17,"sma_20":54.06,"sma_60":53.77,"sma_120":53.74},{"date":"2025-12-15","open":53.19,"high":53.28,"low":53.1,"close":53.1,"volume":3824780,"rsi_14":36.67,"sma_20":53.99,"sma_60":53.75,"sma_120":53.73},{"date":"2025-12-16","open":52.87,"high":53.0,"low":52.81,"close":52.95,"volume":5657059,"rsi_14":34.5,"sma_20":53.9,"sma_60":53.74,"sma_120":53.71},{"date":"2025-12-17","open":53.08,"high":53.15,"low":52.94,"close":52.97,"volume":4459512,"rsi_14":28.32,"sma_20":53.82,"sma_60":53.74,"sma_120":53.68},{"date":"2025-12-18","open":53.26,"high":53.44,"low":53.24,"close":53.28,"volume":5141451,"rsi_14":32.94,"sma_20":53.74,"sma_60":53.75,"sma_120":53.66},{"date":"2025-12-19","open":53.9,"high":54.59,"low":53.9,"close":54.15,"volume":13323268,"rsi_14":48.08,"sma_20":53.72,"sma_60":53.78,"sma_120":53.65},{"date":"2025-12-22","open":54.23,"high":54.24,"low":54.15,"close":54.19,"volume":5815941,"rsi_14":53.63,"sma_20":53.71,"sma_60":53.81,"sma_120":53.64},{"date":"2025-12-23","open":54.12,"high":54.47,"low":54.11,"close":54.47,"volume":5630444,"rsi_14":62.99,"sma_20":53.73,"sma_60":53.85,"sma_120":53.62},{"date":"2025-12-24","open":54.1,"high":54.13,"low":53.95,"close":54.01,"volume":2395717,"rsi_14":52.98,"sma_20":53.71,"sma_60":53.88,"sma_120":53.61},{"date":"2025-12-26","open":53.94,"high":53.94,"low":53.75,"close":53.84,"volume":4005604,"rsi_14":48.43,"sma_20":53.67,"sma_60":53.91,"sma_120":53.6},{"date":"2025-12-29","open":53.53,"high":53.55,"low":53.41,"close":53.47,"volume":5718114,"rsi_14":55.37,"sma_20":53.61,"sma_60":53.93,"sma_120":53.58},{"date":"2025-12-30","open":53.58,"high":53.71,"low":53.58,"close":53.64,"volume":5833685,"rsi_14":55.12,"sma_20":53.58,"sma_60":53.95,"sma_120":53.57},{"date":"2025-12-31","open":53.92,"high":54.1,"low":53.92,"close":54.05,"volume":3769882,"rsi_14":58.78,"sma_20":53.58,"sma_60":53.97,"sma_120":53.56},{"date":"2026-01-02","open":54.58,"high":54.58,"low":54.33,"close":54.56,"volume":5930206,"rsi_14":61.7,"sma_20":53.64,"sma_60":53.99,"sma_120":53.56},{"date":"2026-01-05","open":54.18,"high":54.34,"low":54.08,"close":54.29,"volume":4914128,"rsi_14":64.13,"sma_20":53.67,"sma_60":54.02,"sma_120":53.55},{"date":"2026-01-06","open":54.15,"high":54.29,"low":54.03,"close":54.08,"volume":5370391,"rsi_14":61.56,"sma_20":53.67,"sma_60":54.04,"sma_120":53.54},{"date":"2026-01-07","open":54.29,"high":54.35,"low":54.16,"close":54.2,"volume":3714652,"rsi_14":64.85,"sma_20":53.73,"sma_60":54.07,"sma_120":53.53},{"date":"2026-01-08","open":53.66,"high":53.74,"low":53.58,"close":53.72,"volume":5751471,"rsi_14":58.03,"sma_20":53.75,"sma_60":54.08,"sma_120":53.53},{"date":"2026-01-09","open":53.27,"high":53.3,"low":53.02,"close":53.17,"volume":6545105,"rsi_14":48.93,"sma_20":53.74,"sma_60":54.09,"sma_120":53.51},{"date":"2026-01-12","open":53.18,"high":53.47,"low":53.18,"close":53.4,"volume":5252314,"rsi_14":41.2,"sma_20":53.73,"sma_60":54.08,"sma_120":53.5},{"date":"2026-01-13","open":53.12,"high":53.15,"low":52.94,"close":53.04,"volume":5588611,"rsi_14":37.45,"sma_20":53.73,"sma_60":54.06,"sma_120":53.49},{"date":"2026-01-14","open":53.02,"high":53.25,"low":52.99,"close":53.25,"volume":8128041,"rsi_14":36.47,"sma_20":53.74,"sma_60":54.04,"sma_120":53.48},{"date":"2026-01-15","open":53.17,"high":53.26,"low":53.06,"close":53.22,"volume":4989138,"rsi_14":40.32,"sma_20":53.75,"sma_60":54.02,"sma_120":53.48},{"date":"2026-01-16","open":52.86,"high":52.88,"low":52.68,"close":52.85,"volume":6317295,"rsi_14":38.43,"sma_20":53.74,"sma_60":53.99,"sma_120":53.48},{"date":"2026-01-20","open":51.93,"high":51.97,"low":51.72,"close":51.73,"volume":8219546,"rsi_14":32.7,"sma_20":53.67,"sma_60":53.93,"sma_120":53.46},{"date":"2026-01-21","open":51.3,"high":51.6,"low":51.29,"close":51.55,"volume":10145632,"rsi_14":29.27,"sma_20":53.54,"sma_60":53.88,"sma_120":53.45},{"date":"2026-01-22","open":51.72,"high":51.89,"low":51.66,"close":51.8,"volume":6359362,"rsi_14":26.87,"sma_20":53.42,"sma_60":53.83,"sma_120":53.44},{"date":"2026-01-23","open":51.06,"high":51.28,"low":50.94,"close":51.24,"volume":5884800,"rsi_14":16.26,"sma_20":53.26,"sma_60":53.77,"sma_120":53.43},{"date":"2026-01-26","open":51.25,"high":51.54,"low":51.25,"close":51.44,"volume":5343000,"rsi_14":20.62,"sma_20":53.13,"sma_60":53.72,"sma_120":53.42},{"date":"2026-01-27","open":51.67,"high":51.88,"low":51.59,"close":51.69,"volume":9003700,"rsi_14":25.56,"sma_20":53.02,"sma_60":53.67,"sma_120":53.42},{"date":"2026-01-28","open":51.48,"high":51.53,"low":51.26,"close":51.49,"volume":7146100,"rsi_14":22.74,"sma_20":52.92,"sma_60":53.63,"sma_120":53.41},{"date":"2026-01-29","open":51.79,"high":51.8,"low":51.29,"close":51.61,"volume":7128300,"rsi_14":27.11,"sma_20":52.82,"sma_60":53.59,"sma_120":53.4},{"date":"2026-01-30","open":51.72,"high":52.26,"low":51.45,"close":51.74,"volume":7651900,"rsi_14":32.9,"sma_20":52.7,"sma_60":53.55,"sma_120":53.4},{"date":"2026-02-02","open":51.25,"high":53.79,"low":51.19,"close":53.28,"volume":30890600,"rsi_14":48.91,"sma_20":52.64,"sma_60":53.53,"sma_120":53.41},{"date":"2026-02-03","open":53.51,"high":53.59,"low":52.95,"close":53.15,"volume":16477000,"rsi_14":51.04,"sma_20":52.58,"sma_60":53.52,"sma_120":53.41},{"date":"2026-02-04","open":53.25,"high":53.44,"low":53.06,"close":53.44,"volume":13915300,"rsi_14":51.77,"sma_20":52.55,"sma_60":53.51,"sma_120":53.42},{"date":"2026-02-05","open":53.07,"high":53.2,"low":52.92,"close":52.95,"volume":8427500,"rsi_14":47.68,"sma_20":52.49,"sma_60":53.5,"sma_120":53.43},{"date":"2026-02-06","open":53.01,"high":53.33,"low":52.97,"close":53.28,"volume":6774000,"rsi_14":53.72,"sma_20":52.47,"sma_60":53.48,"sma_120":53.43},{"date":"2026-02-09","open":53.3,"high":53.51,"low":53.27,"close":53.44,"volume":3804642,"rsi_14":40.68,"sma_20":53.37,"sma_60":53.81,"sma_120":53.45},{"date":"2026-02-10","open":53.59,"high":53.82,"low":53.57,"close":53.74,"volume":8440432,"rsi_14":45.36,"sma_20":53.35,"sma_60":53.8,"sma_120":53.46},{"date":"2026-02-11","open":53.56,"high":53.67,"low":53.34,"close":53.53,"volume":7719226,"rsi_14":45.43,"sma_20":53.34,"sma_60":53.78,"sma_120":53.47},{"date":"2026-02-12","open":53.38,"high":53.51,"low":53.05,"close":53.11,"volume":6720831,"rsi_14":41.38,"sma_20":53.32,"sma_60":53.76,"sma_120":53.48},{"date":"2026-02-13","open":52.7,"high":52.91,"low":52.58,"close":52.89,"volume":8885468,"rsi_14":43.15,"sma_20":53.28,"sma_60":53.74,"sma_120":53.48},{"date":"2026-02-17","open":53.1,"high":53.3,"low":52.96,"close":53.27,"volume":5934375,"rsi_14":50.72,"sma_20":53.24,"sma_60":53.73,"sma_120":53.49},{"date":"2026-02-18","open":53.23,"high":53.47,"low":53.2,"close":53.32,"volume":4925200,"rsi_14":69.26,"sma_20":52.6,"sma_60":53.34,"sma_120":53.42},{"date":"2026-02-19","open":52.26,"high":52.36,"low":52.11,"close":52.3,"volume":5777600,"rsi_14":56.11,"sma_20":52.63,"sma_60":53.3,"sma_120":53.42},{"date":"2026-02-20","open":52.7,"high":53.47,"low":52.63,"close":53.42,"volume":12652172,"rsi_14":62.65,"sma_20":52.72,"sma_60":53.28,"sma_120":53.43},{"date":"2026-02-23","open":52.88,"high":53.01,"low":52.55,"close":52.61,"volume":7613800,"rsi_14":44.33,"sma_20":52.78,"sma_60":53.26,"sma_120":53.43},{"date":"2026-02-24","open":52.71,"high":52.87,"low":52.63,"close":52.67,"volume":7226273,"rsi_14":47.06,"sma_20":53.1,"sma_60":53.69,"sma_120":53.5},{"date":"2026-02-25","open":52.94,"high":52.95,"low":52.59,"close":52.74,"volume":4311644,"rsi_14":45.7,"sma_20":53.04,"sma_60":53.67,"sma_120":53.5},{"date":"2026-02-26","open":52.78,"high":52.84,"low":52.47,"close":52.58,"volume":7699639,"rsi_14":44.78,"sma_20":52.95,"sma_60":53.65,"sma_120":53.5},{"date":"2026-02-27","open":52.11,"high":52.32,"low":52.02,"close":52.27,"volume":6837195,"rsi_14":45.4,"sma_20":52.88,"sma_60":53.62,"sma_120":53.5},{"date":"2026-03-02","open":50.95,"high":51.24,"low":50.89,"close":50.95,"volume":12439955,"rsi_14":43.96,"sma_20":52.77,"sma_60":53.56,"sma_120":53.48},{"date":"2026-03-03","open":49.65,"high":50.28,"low":49.03,"close":50.22,"volume":23115673,"rsi_14":40.42,"sma_20":52.61,"sma_60":53.49,"sma_120":53.45},{"date":"2026-03-04","open":50.2,"high":50.32,"low":49.98,"close":50.27,"volume":9795518,"rsi_14":38.81,"sma_20":52.48,"sma_60":53.42,"sma_120":53.42},{"date":"2026-03-05","open":50.46,"high":50.53,"low":49.74,"close":50.37,"volume":14644589,"rsi_14":19.94,"sma_20":52.33,"sma_60":53.35,"sma_120":53.39},{"date":"2026-03-06","open":49.97,"high":50.16,"low":49.81,"close":49.99,"volume":17396550,"rsi_14":14.0,"sma_20":52.17,"sma_60":53.28,"sma_120":53.36},{"date":"2026-03-09","open":49.26,"high":50.29,"low":49.04,"close":49.98,"volume":13330294,"rsi_14":14.41,"sma_20":52.03,"sma_60":53.2,"sma_120":53.34},{"date":"2026-03-10","open":50.07,"high":50.51,"low":49.87,"close":49.93,"volume":12692082,"rsi_14":15.66,"sma_20":51.94,"sma_60":53.12,"sma_120":53.31},{"date":"2026-03-11","open":49.47,"high":49.62,"low":49.2,"close":49.27,"volume":9909503,"rsi_14":14.3,"sma_20":51.82,"sma_60":53.03,"sma_120":53.29},{"date":"2026-03-12","open":48.98,"high":48.98,"low":48.4,"close":48.52,"volume":14223367,"rsi_14":6.53,"sma_20":51.66,"sma_60":52.93,"sma_120":53.25},{"date":"2026-03-13","open":48.25,"high":48.5,"low":47.91,"close":48.06,"volume":12567783,"rsi_14":3.39,"sma_20":51.39,"sma_60":52.83,"sma_120":53.22},{"date":"2026-03-16","open":48.53,"high":48.67,"low":48.38,"close":48.56,"volume":10247522,"rsi_14":12.62,"sma_20":51.13,"sma_60":52.73,"sma_120":53.19},{"date":"2026-03-17","open":48.66,"high":48.79,"low":48.5,"close":48.52,"volume":6081434,"rsi_14":11.66,"sma_20":50.88,"sma_60":52.63,"sma_120":53.15},{"date":"2026-03-18","open":48.2,"high":48.41,"low":47.65,"close":47.72,"volume":8916303,"rsi_14":10.36,"sma_20":50.61,"sma_60":52.51,"sma_120":53.11},{"date":"2026-03-19","open":47.14,"high":47.67,"low":46.98,"close":47.52,"volume":13015914,"rsi_14":10.54,"sma_20":50.34,"sma_60":52.4,"sma_120":53.07},{"date":"2026-03-20","open":47.3,"high":47.39,"low":46.54,"close":46.59,"volume":14484464,"rsi_14":11.29,"sma_20":50.01,"sma_60":52.28,"sma_120":53.02},{"date":"2026-03-23","open":47.52,"high":48.21,"low":47.36,"close":47.63,"volume":17894166,"rsi_14":27.9,"sma_20":49.72,"sma_60":52.18,"sma_120":52.98},{"date":"2026-03-24","open":46.51,"high":46.74,"low":46.26,"close":46.39,"volume":10564832,"rsi_14":22.54,"sma_20":49.41,"sma_60":52.06,"sma_120":52.92},{"date":"2026-03-25","open":47.35,"high":47.6,"low":47.24,"close":47.42,"volume":10465377,"rsi_14":31.73,"sma_20":49.14,"sma_60":51.95,"sma_120":52.87},{"date":"2026-03-26","open":47.0,"high":47.31,"low":46.6,"close":46.61,"volume":6865037,"rsi_14":30.31,"sma_20":48.84,"sma_60":51.84,"sma_120":52.82},{"date":"2026-03-27","open":46.09,"high":46.11,"low":45.71,"close":45.82,"volume":7911326,"rsi_14":27.68,"sma_20":48.52,"sma_60":51.72,"sma_120":52.76},{"date":"2026-03-30","open":45.42,"high":45.65,"low":45.21,"close":45.42,"volume":12012399,"rsi_14":26.6,"sma_20":48.24,"sma_60":51.59,"sma_120":52.68},{"date":"2026-03-31","open":45.96,"high":46.84,"low":45.81,"close":46.84,"volume":8922056,"rsi_14":38.15,"sma_20":48.07,"sma_60":51.47,"sma_120":52.62},{"date":"2026-04-01","open":46.6,"high":47.02,"low":46.45,"close":46.71,"volume":13685379,"rsi_14":40.71,"sma_20":47.89,"sma_60":51.37,"sma_120":52.57},{"date":"2026-04-02","open":46.36,"high":46.93,"low":46.31,"close":46.65,"volume":9115386,"rsi_14":42.49,"sma_20":47.71,"sma_60":51.26,"sma_120":52.51},{"date":"2026-04-06","open":47.15,"high":47.39,"low":47.11,"close":47.25,"volume":6134313,"rsi_14":43.19,"sma_20":47.57,"sma_60":51.16,"sma_120":52.45},{"date":"2026-04-07","open":47.35,"high":47.41,"low":47.03,"close":47.36,"volume":7425492,"rsi_14":44.11,"sma_20":47.44,"sma_60":51.07,"sma_120":52.41},{"date":"2026-04-08","open":49.82,"high":49.91,"low":49.04,"close":49.27,"volume":16448997,"rsi_14":57.42,"sma_20":47.41,"sma_60":51.0,"sma_120":52.38},{"date":"2026-04-09","open":49.16,"high":49.47,"low":48.95,"close":49.07,"volume":14452149,"rsi_14":57.37,"sma_20":47.4,"sma_60":50.92,"sma_120":52.35},{"date":"2026-04-10","open":49.5,"high":49.59,"low":49.24,"close":49.34,"volume":6164417,"rsi_14":63.81,"sma_20":47.44,"sma_60":50.84,"sma_120":52.32},{"date":"2026-04-13","open":48.86,"high":49.41,"low":48.8,"close":49.35,"volume":9038306,"rsi_14":59.67,"sma_20":47.5,"sma_60":50.75,"sma_120":52.3},{"date":"2026-04-14","open":49.68,"high":49.9,"low":49.65,"close":49.7,"volume":5064876,"rsi_14":70.42,"sma_20":47.56,"sma_60":50.68,"sma_120":52.28},{"date":"2026-04-15","open":49.75,"high":49.99,"low":49.62,"close":49.98,"volume":5616056,"rsi_14":67.31,"sma_20":47.63,"sma_60":50.62,"sma_120":52.26},{"date":"2026-04-16","open":49.74,"high":50.12,"low":49.73,"close":50.0,"volume":5555347,"rsi_14":75.95,"sma_20":47.75,"sma_60":50.56,"sma_120":52.24},{"date":"2026-04-17","open":51.1,"high":51.65,"low":51.1,"close":51.28,"volume":9231009,"rsi_14":88.73,"sma_20":47.93,"sma_60":50.52,"sma_120":52.23},{"date":"2026-04-20","open":50.37,"high":50.62,"low":50.36,"close":50.53,"volume":7209149,"rsi_14":84.23,"sma_20":48.13,"sma_60":50.46,"sma_120":52.21},{"date":"2026-04-21","open":50.4,"high":50.46,"low":49.8,"close":49.8,"volume":9955528,"rsi_14":72.41,"sma_20":48.24,"sma_60":50.38,"sma_120":52.19},{"date":"2026-04-22","open":50.06,"high":50.15,"low":49.88,"close":49.98,"volume":5765799,"rsi_14":74.22,"sma_20":48.42,"sma_60":50.31,"sma_120":52.17},{"date":"2026-04-23","open":49.67,"high":50.14,"low":49.11,"close":49.41,"volume":6991302,"rsi_14":69.97,"sma_20":48.52,"sma_60":50.23,"sma_120":52.14},{"date":"2026-04-24","open":49.28,"high":49.58,"low":49.19,"close":49.58,"volume":6941519,"rsi_14":66.81,"sma_20":48.66,"sma_60":50.15,"sma_120":52.11},{"date":"2026-04-27","open":49.45,"high":49.54,"low":49.35,"close":49.38,"volume":3825511,"rsi_14":64.74,"sma_20":48.85,"sma_60":50.08,"sma_120":52.08},{"date":"2026-04-28","open":49.06,"high":49.24,"low":48.94,"close":49.23,"volume":6351468,"rsi_14":49.52,"sma_20":49.04,"sma_60":50.02,"sma_120":52.05},{"date":"2026-04-29","open":49.12,"high":49.22,"low":48.86,"close":49.03,"volume":3819631,"rsi_14":49.52,"sma_20":49.14,"sma_60":49.94,"sma_120":52.01},{"date":"2026-04-30","open":49.06,"high":49.49,"low":48.98,"close":49.42,"volume":4896959,"rsi_14":50.29,"sma_20":49.28,"sma_60":49.88,"sma_120":51.97},{"date":"2026-05-01","open":49.17,"high":49.44,"low":49.09,"close":49.12,"volume":4534505,"rsi_14":47.98,"sma_20":49.4,"sma_60":49.81,"sma_120":51.93},{"date":"2026-05-04","open":48.78,"high":49.02,"low":48.49,"close":48.63,"volume":5245620,"rsi_14":40.56,"sma_20":49.47,"sma_60":49.74,"sma_120":51.88},{"date":"2026-05-05","open":49.05,"high":49.2,"low":48.97,"close":49.16,"volume":3880196,"rsi_14":43.03,"sma_20":49.56,"sma_60":49.68,"sma_120":51.83},{"date":"2026-05-06","open":49.77,"high":50.13,"low":49.72,"close":50.03,"volume":5740913,"rsi_14":50.29,"sma_20":49.6,"sma_60":49.65,"sma_120":51.79},{"date":"2026-05-07","open":50.28,"high":50.3,"low":49.72,"close":49.82,"volume":4898415,"rsi_14":37.02,"sma_20":49.64,"sma_60":49.62,"sma_120":51.75},{"date":"2026-05-08","open":49.78,"high":49.88,"low":49.66,"close":49.84,"volume":4003175,"rsi_14":43.0,"sma_20":49.66,"sma_60":49.59,"sma_120":51.71},{"date":"2026-05-11","open":48.74,"high":48.9,"low":48.41,"close":48.42,"volume":6856090,"rsi_14":38.1,"sma_20":49.62,"sma_60":49.5,"sma_120":51.66},{"date":"2026-05-12","open":47.59,"high":47.63,"low":47.3,"close":47.52,"volume":9055178,"rsi_14":30.89,"sma_20":49.51,"sma_60":49.4,"sma_120":51.6},{"date":"2026-05-13","open":47.7,"high":48.03,"low":47.63,"close":47.98,"volume":9074241,"rsi_14":38.67,"sma_20":49.41,"sma_60":49.31,"sma_120":51.54},{"date":"2026-05-14","open":48.18,"high":48.46,"low":48.1,"close":48.36,"volume":7166073,"rsi_14":40.92,"sma_20":49.33,"sma_60":49.23,"sma_120":51.49},{"date":"2026-05-15","open":48.06,"high":48.13,"low":47.89,"close":47.99,"volume":4064614,"rsi_14":39.58,"sma_20":49.16,"sma_60":49.15,"sma_120":51.44},{"date":"2026-05-18","open":47.91,"high":47.99,"low":47.53,"close":47.84,"volume":3783621,"rsi_14":39.55,"sma_20":49.03,"sma_60":49.06,"sma_120":51.39},{"date":"2026-05-19","open":47.17,"high":47.46,"low":47.13,"close":47.27,"volume":5910325,"rsi_14":37.64,"sma_20":48.9,"sma_60":48.95,"sma_120":51.34},{"date":"2026-05-20","open":47.5,"high":48.2,"low":47.28,"close":48.02,"volume":12428426,"rsi_14":40.49,"sma_20":48.8,"sma_60":48.88,"sma_120":51.28},{"date":"2026-05-21","open":47.55,"high":48.2,"low":47.43,"close":48.03,"volume":6846809,"rsi_14":42.28,"sma_20":48.73,"sma_60":48.8,"sma_120":51.24},{"date":"2026-05-22","open":48.53,"high":48.61,"low":48.35,"close":48.39,"volume":4377414,"rsi_14":48.29,"sma_20":48.67,"sma_60":48.73,"sma_120":51.19},{"date":"2026-05-26","open":48.71,"high":48.8,"low":48.48,"close":48.55,"volume":5170395,"rsi_14":45.4,"sma_20":48.63,"sma_60":48.67,"sma_120":51.14},{"date":"2026-05-27","open":48.69,"high":48.88,"low":48.48,"close":48.55,"volume":4396363,"rsi_14":36.96,"sma_20":48.6,"sma_60":48.63,"sma_120":51.09},{"date":"2026-05-28","open":48.09,"high":48.72,"low":48.02,"close":48.69,"volume":7269561,"rsi_14":39.75,"sma_20":48.58,"sma_60":48.6,"sma_120":51.04},{"date":"2026-05-29","open":48.76,"high":48.83,"low":48.51,"close":48.56,"volume":10206521,"rsi_14":38.97,"sma_20":48.54,"sma_60":48.57,"sma_120":51.0},{"date":"2026-06-01","open":47.81,"high":48.1,"low":47.72,"close":47.99,"volume":6386602,"rsi_14":45.66,"sma_20":48.48,"sma_60":48.53,"sma_120":50.94},{"date":"2026-06-02","open":48.04,"high":48.2,"low":47.94,"close":48.03,"volume":3845145,"rsi_14":56.02,"sma_20":48.45,"sma_60":48.5,"sma_120":50.89},{"date":"2026-06-03","open":47.8,"high":47.86,"low":47.27,"close":47.36,"volume":6443426,"rsi_14":42.69,"sma_20":48.36,"sma_60":48.45,"sma_120":50.83},{"date":"2026-06-04","open":47.98,"high":48.09,"low":47.91,"close":48.02,"volume":3636046,"rsi_14":46.17,"sma_20":48.26,"sma_60":48.42,"sma_120":50.77},{"date":"2026-06-05","open":48.01,"high":48.03,"low":47.21,"close":47.34,"volume":9482358,"rsi_14":43.53,"sma_20":48.14,"sma_60":48.39,"sma_120":50.71},{"date":"2026-06-08","open":47.43,"high":47.48,"low":47.17,"close":47.21,"volume":4555500,"rsi_14":43.53,"sma_20":48.01,"sma_60":48.37,"sma_120":50.65},{"date":"2026-06-09","open":47.83,"high":47.95,"low":47.24,"close":47.54,"volume":12114883,"rsi_14":53.22,"sma_20":47.96,"sma_60":48.36,"sma_120":50.59},{"date":"2026-06-10","open":47.58,"high":47.85,"low":47.28,"close":47.3,"volume":8160854,"rsi_14":41.26,"sma_20":47.95,"sma_60":48.34,"sma_120":50.54},{"date":"2026-06-11","open":47.05,"high":47.79,"low":46.91,"close":47.79,"volume":8260712,"rsi_14":47.28,"sma_20":47.94,"sma_60":48.33,"sma_120":50.48},{"date":"2026-06-12","open":48.38,"high":48.55,"low":48.21,"close":48.33,"volume":8014734,"rsi_14":49.05,"sma_20":47.94,"sma_60":48.34,"sma_120":50.43},{"date":"2026-06-15","open":49.31,"high":49.42,"low":49.25,"close":49.26,"volume":9758037,"rsi_14":56.63,"sma_20":48.0,"sma_60":48.37,"sma_120":50.38},{"date":"2026-06-16","open":49.38,"high":49.52,"low":49.33,"close":49.41,"volume":7936133,"rsi_14":57.47,"sma_20":48.08,"sma_60":48.41,"sma_120":50.35},{"date":"2026-06-17","open":49.66,"high":49.73,"low":48.98,"close":49.06,"volume":11245063,"rsi_14":53.13,"sma_20":48.17,"sma_60":48.44,"sma_120":50.31},{"date":"2026-06-18","open":49.84,"high":49.87,"low":49.49,"close":49.58,"volume":5026343,"rsi_14":57.96,"sma_20":48.25,"sma_60":48.49,"sma_120":50.27},{"date":"2026-06-22","open":49.7,"high":50.02,"low":49.68,"close":49.92,"volume":6300864,"rsi_14":65.98,"sma_20":48.34,"sma_60":48.53,"sma_120":50.24},{"date":"2026-06-23","open":49.06,"high":49.23,"low":49.05,"close":49.07,"volume":6169931,"rsi_14":57.68,"sma_20":48.38,"sma_60":48.57,"sma_120":50.21},{"date":"2026-06-24","open":49.66,"high":49.73,"low":49.45,"close":49.63,"volume":8565856,"rsi_14":66.62,"sma_20":48.43,"sma_60":48.64,"sma_120":50.18},{"date":"2026-06-25","open":49.53,"high":49.65,"low":49.4,"close":49.43,"volume":5877571,"rsi_14":61.12,"sma_20":48.48,"sma_60":48.7,"sma_120":50.14},{"date":"2026-06-26","open":49.37,"high":49.66,"low":49.37,"close":49.56,"volume":4463127,"rsi_14":68.32,"sma_20":48.51,"sma_60":48.75,"sma_120":50.11},{"date":"2026-06-29","open":49.1,"high":49.24,"low":48.99,"close":49.18,"volume":5352768,"rsi_14":66.39,"sma_20":48.55,"sma_60":48.79,"sma_120":50.08},{"date":"2026-06-30","open":49.23,"high":49.4,"low":49.2,"close":49.39,"volume":3939600,"rsi_14":65.65,"sma_20":48.62,"sma_60":48.84,"sma_120":50.05},{"date":"2026-07-01","open":49.0,"high":49.33,"low":49.0,"close":49.21,"volume":4520512,"rsi_14":65.93,"sma_20":48.68,"sma_60":48.87,"sma_120":50.02},{"date":"2026-07-02","open":49.45,"high":49.61,"low":49.4,"close":49.56,"volume":3649633,"rsi_14":65.64,"sma_20":48.79,"sma_60":48.91,"sma_120":49.99},{"date":"2026-07-06","open":49.57,"high":49.93,"low":49.52,"close":49.88,"volume":6255636,"rsi_14":64.17,"sma_20":48.88,"sma_60":48.91,"sma_120":49.96},{"date":"2026-07-07","open":49.64,"high":49.71,"low":49.28,"close":49.33,"volume":7892393,"rsi_14":50.99,"sma_20":48.98,"sma_60":48.92,"sma_120":49.92},{"date":"2026-07-08","open":48.65,"high":48.73,"low":48.41,"close":48.65,"volume":4930731,"rsi_14":43.24,"sma_20":49.05,"sma_60":48.91,"sma_120":49.87},{"date":"2026-07-09","open":48.88,"high":49.11,"low":48.8,"close":49.02,"volume":5272689,"rsi_14":49.82,"sma_20":49.13,"sma_60":48.9,"sma_120":49.83},{"date":"2026-07-10","open":49.38,"high":49.42,"low":49.16,"close":49.3,"volume":3270389,"rsi_14":47.5,"sma_20":49.23,"sma_60":48.9,"sma_120":49.79},{"date":"2026-07-13","open":49.12,"high":49.15,"low":48.72,"close":48.79,"volume":5523024,"rsi_14":39.96,"sma_20":49.28,"sma_60":48.88,"sma_120":49.75},{"date":"2026-07-14","open":48.66,"high":48.83,"low":48.55,"close":48.73,"volume":4363751,"rsi_14":46.25,"sma_20":49.3,"sma_60":48.85,"sma_120":49.71},{"date":"2026-07-15","open":48.66,"high":48.85,"low":48.6,"close":48.72,"volume":5520136,"rsi_14":39.34,"sma_20":49.27,"sma_60":48.81,"sma_120":49.67},{"date":"2026-07-16","open":48.57,"high":48.78,"low":48.52,"close":48.69,"volume":3018084,"rsi_14":41.09,"sma_20":49.24,"sma_60":48.78,"sma_120":49.62},{"date":"2026-07-17","open":48.93,"high":49.09,"low":48.82,"close":48.91,"volume":5864351,"rsi_14":42.31,"sma_20":49.23,"sma_60":48.77,"sma_120":49.57},{"date":"2026-07-20","open":48.94,"high":48.95,"low":48.53,"close":48.55,"volume":5492119,"rsi_14":42.37,"sma_20":49.18,"sma_60":48.74,"sma_120":49.53},{"date":"2026-07-21","open":48.85,"high":48.88,"low":48.7,"close":48.78,"volume":4277837,"rsi_14":42.51,"sma_20":49.12,"sma_60":48.73,"sma_120":49.48},{"date":"2026-07-22","open":48.47,"high":48.53,"low":48.19,"close":48.22,"volume":5610596,"rsi_14":39.16,"sma_20":49.08,"sma_60":48.71,"sma_120":49.43},{"date":"2026-07-23","open":47.88,"high":47.91,"low":47.56,"close":47.63,"volume":11380436,"rsi_14":29.83,"sma_20":48.98,"sma_60":48.68,"sma_120":49.38},{"date":"2026-07-24","open":48.09,"high":48.43,"low":48.0,"close":48.02,"volume":7404098,"rsi_14":31.07,"sma_20":48.91,"sma_60":48.66,"sma_120":49.34},{"date":"2026-07-27","open":48.71,"high":48.94,"low":48.59,"close":48.89,"volume":6046495,"rsi_14":45.58,"sma_20":48.87,"sma_60":48.66,"sma_120":49.3},{"date":"2026-07-28","open":48.94,"high":49.52,"low":48.91,"close":49.38,"volume":8110750,"rsi_14":57.21,"sma_20":48.88,"sma_60":48.66,"sma_120":49.27},{"date":"2026-07-29","open":49.25,"high":49.56,"low":49.09,"close":49.17,"volume":8751771,"rsi_14":51.61,"sma_20":48.87,"sma_60":48.66,"sma_120":49.24},{"date":"2026-07-30","open":49.65,"high":49.84,"low":49.58,"close":49.7,"volume":10444142,"rsi_14":53.86,"sma_20":48.9,"sma_60":48.68,"sma_120":49.21},{"date":"2026-07-31","open":49.77,"high":49.91,"low":49.62,"close":49.8,"volume":5260992,"rsi_14":61.03,"sma_20":48.91,"sma_60":48.69,"sma_120":49.18},{"date":"2026-08-03","open":50.18,"high":50.26,"low":50.05,"close":50.16,"volume":5124482,"rsi_14":64.44,"sma_20":48.92,"sma_60":48.69,"sma_120":49.18},{"date":"2026-08-04","open":50.3,"high":50.62,"low":50.26,"close":50.53,"volume":6290148,"rsi_14":67.04,"sma_20":48.98,"sma_60":48.7,"sma_120":49.15},{"date":"2026-08-05","open":50.45,"high":50.49,"low":50.24,"close":50.31,"volume":7667592,"rsi_14":64.49,"sma_20":49.06,"sma_60":48.71,"sma_120":49.13},{"date":"2026-08-06","open":50.27,"high":50.33,"low":50.08,"close":50.12,"volume":2780645,"rsi_14":61.06,"sma_20":49.12,"sma_60":48.74,"sma_120":49.1},{"date":"2026-08-07","open":50.45,"high":50.46,"low":50.28,"close":50.37,"volume":4720327,"rsi_14":66.95,"sma_20":49.17,"sma_60":48.78,"sma_120":49.08},{"date":"2026-08-10","open":50.25,"high":50.29,"low":50.06,"close":50.14,"volume":4086729},{"date":"2026-08-11","open":50.15,"high":50.23,"low":50.06,"close":50.09,"volume":1968929,"rsi_14":69.32,"sma_20":49.31,"sma_60":48.85,"sma_120":49.03},{"date":"2026-08-12","open":50.09,"high":50.1,"low":49.91,"close":49.95,"volume":3565376,"rsi_14":76.42,"sma_20":49.37,"sma_60":48.88,"sma_120":49.01},{"date":"2026-08-13","open":50.13,"high":50.15,"low":49.89,"close":49.98,"volume":2871196,"rsi_14":74.32,"sma_20":49.43,"sma_60":48.92,"sma_120":48.98},{"date":"2026-08-14","open":49.88,"high":49.92,"low":49.73,"close":49.78,"volume":1885702,"rsi_14":63.24,"sma_20":49.48,"sma_60":48.96,"sma_120":48.96},{"date":"2026-08-17","open":49.77,"high":49.84,"low":49.58,"close":49.58,"volume":2862939,"rsi_14":53.61,"sma_20":49.53,"sma_60":48.99,"sma_120":48.93},{"date":"2026-08-18","open":49.55,"high":49.58,"low":49.37,"close":49.38,"volume":3897803,"rsi_14":53.43,"sma_20":49.56,"sma_60":49.01,"sma_120":48.9},{"date":"2026-08-19","open":49.56,"high":49.66,"low":49.51,"close":49.54,"volume":2756040,"rsi_14":47.03,"sma_20":49.63,"sma_60":49.03,"sma_120":48.88},{"date":"2026-08-20","open":49.55,"high":49.67,"low":49.52,"close":49.55,"volume":3764483},{"date":"2026-08-21","open":49.69,"high":49.74,"low":49.63,"close":49.64,"volume":1971306,"rsi_14":38.84,"sma_20":49.8,"sma_60":49.06,"sma_120":48.84},{"date":"2026-08-24","open":49.38,"high":49.47,"low":49.3,"close":49.35,"volume":3548769},{"date":"2026-08-25","open":49.95,"high":50.28,"low":49.95,"close":50.23,"volume":6975704,"rsi_14":48.63,"sma_20":49.87,"sma_60":49.1,"sma_120":48.84},{"date":"2026-08-26","open":49.89,"high":50.0,"low":49.71,"close":49.75,"volume":5161321,"rsi_14":44.22,"sma_20":49.9,"sma_60":49.13,"sma_120":48.83},{"date":"2026-08-27","open":49.58,"high":49.67,"low":49.47,"close":49.53,"volume":3924270,"rsi_14":36.85,"sma_20":49.89,"sma_60":49.15,"sma_120":48.83},{"date":"2026-08-28","open":49.71,"high":49.84,"low":49.45,"close":49.56,"volume":3364977,"rsi_14":40.27,"sma_20":49.88,"sma_60":49.19,"sma_120":48.82},{"date":"2026-08-31","open":49.87,"high":49.87,"low":49.61,"close":49.7,"volume":5491741,"rsi_14":43.65,"sma_20":49.85,"sma_60":49.22,"sma_120":48.82},{"date":"2026-09-01","open":49.56,"high":49.83,"low":49.51,"close":49.58,"volume":6285953},{"date":"2026-09-02","open":50.02,"high":50.02,"low":49.85,"close":49.97,"volume":4975914,"rsi_14":49.78,"sma_20":49.79,"sma_60":49.3,"sma_120":48.84},{"date":"2026-09-03","open":49.81,"high":49.96,"low":49.74,"close":49.92,"volume":2902124,"rsi_14":52.07,"sma_20":49.78,"sma_60":49.34,"sma_120":48.85},{"date":"2026-09-04","open":49.84,"high":49.99,"low":49.8,"close":49.91,"volume":3946569,"rsi_14":55.37,"sma_20":49.76,"sma_60":49.39,"sma_120":48.86},{"date":"2026-09-08","open":49.36,"high":49.41,"low":49.08,"close":49.09,"volume":7715953},{"date":"2026-09-09","open":48.84,"high":48.86,"low":48.63,"close":48.67,"volume":4382776,"rsi_14":38.89,"sma_20":49.63,"sma_60":49.41,"sma_120":48.88},{"date":"2026-09-10","open":48.28,"high":48.3,"low":48.05,"close":48.11,"volume":3914391,"rsi_14":34.0,"sma_20":49.54,"sma_60":49.39,"sma_120":48.88},{"date":"2026-09-11","open":48.53,"high":48.59,"low":48.38,"close":48.57,"volume":4119740,"rsi_14":39.01,"sma_20":49.47,"sma_60":49.38,"sma_120":48.9},{"date":"2026-09-14","open":48.16,"high":48.58,"low":48.15,"close":48.43,"volume":4563274,"rsi_14":40.25,"sma_20":49.4,"sma_60":49.37,"sma_120":48.9},{"date":"2026-09-15","open":47.78,"high":47.81,"low":47.56,"close":47.59,"volume":7659497,"rsi_14":21.79,"sma_20":49.3,"sma_60":49.34,"sma_120":48.91},{"date":"2026-09-16","open":47.72,"high":47.86,"low":47.31,"close":47.46,"volume":8453670,"rsi_14":23.56,"sma_20":49.21,"sma_60":49.3,"sma_120":48.91},{"date":"2026-09-17","open":48.03,"high":48.14,"low":48.0,"close":48.01,"volume":4117909},{"date":"2026-09-18","open":48.06,"high":48.1,"low":47.95,"close":48.02,"volume":8560332,"rsi_14":33.41,"sma_20":49.05,"sma_60":49.25,"sma_120":48.94},{"date":"2026-09-21","open":48.31,"high":48.53,"low":48.28,"close":48.5,"volume":3262074,"rsi_14":37.95,"sma_20":49.0,"sma_60":49.24,"sma_120":48.97},{"date":"2026-09-22","open":48.34,"high":48.47,"low":48.2,"close":48.29,"volume":5064861},{"date":"2026-09-23","open":48.34,"high":48.39,"low":48.0,"close":48.05,"volume":4517964,"rsi_14":30.49,"sma_20":48.84,"sma_60":49.2,"sma_120":48.99},{"date":"2026-09-24","open":47.62,"high":47.78,"low":47.48,"close":47.56,"volume":4475322,"rsi_14":27.99,"sma_20":48.73,"sma_60":49.16,"sma_120":49.0},{"date":"2026-09-25","open":47.82,"high":47.92,"low":47.66,"close":47.86,"volume":3168227,"rsi_14":31.86,"sma_20":48.64,"sma_60":49.14,"sma_120":49.01},{"date":"2026-09-28","open":47.11,"high":47.23,"low":46.98,"close":47.09,"volume":4485892,"rsi_14":32.14,"sma_20":48.52,"sma_60":49.1,"sma_120":49.0},{"date":"2026-09-29","open":46.93,"high":46.98,"low":46.8,"close":46.94,"volume":4492496,"rsi_14":33.77,"sma_20":48.38,"sma_60":49.05,"sma_120":48.98},{"date":"2026-09-30","open":46.71,"high":46.75,"low":46.62,"close":46.68,"volume":4943642},{"date":"2026-10-01","open":46.41,"high":46.57,"low":46.19,"close":46.36,"volume":5044576,"rsi_14":27.4,"sma_20":48.06,"sma_60":48.97,"sma_120":48.94},{"date":"2026-10-02","open":46.63,"high":46.78,"low":46.44,"close":46.52,"volume":4323525,"rsi_14":30.55,"sma_20":47.89,"sma_60":48.93,"sma_120":48.92},{"date":"2026-10-05","open":46.38,"high":46.61,"low":46.38,"close":46.57,"volume":4094401,"rsi_14":37.62,"sma_20":47.72,"sma_60":48.88,"sma_120":48.89},{"date":"2026-10-06","open":46.87,"high":46.91,"low":46.7,"close":46.73,"volume":4508105,"rsi_14":41.2,"sma_20":47.6,"sma_60":48.85,"sma_120":48.86},{"date":"2026-10-07","open":45.97,"high":46.18,"low":45.88,"close":46.11,"volume":5590516},{"date":"2026-10-08","open":45.54,"high":45.6,"low":45.35,"close":45.56,"volume":6799972,"rsi_14":24.16,"sma_20":47.35,"sma_60":48.75,"sma_120":48.78},{"date":"2026-10-09","open":45.95,"high":46.05,"low":45.9,"close":46.03,"volume":3242923,"rsi_14":24.0,"sma_20":47.22,"sma_60":48.71,"sma_120":48.74},{"date":"2026-10-12","open":46.27,"high":46.4,"low":46.26,"close":46.36,"volume":3011325,"rsi_14":30.18,"sma_20":47.11,"sma_60":48.67,"sma_120":48.72},{"date":"2026-10-13","open":47.19,"high":47.39,"low":47.18,"close":47.24,"volume":5976380,"rsi_14":42.55,"sma_20":47.1,"sma_60":48.64,"sma_120":48.69},{"date":"2026-10-14","open":46.82,"high":47.05,"low":46.79,"close":47.04,"volume":11825038,"rsi_14":44.93,"sma_20":47.08,"sma_60":48.61,"sma_120":48.67},{"date":"2026-10-15","open":47.65,"high":47.98,"low":47.61,"close":47.95,"volume":13640735,"rsi_14":50.6,"sma_20":47.07,"sma_60":48.61,"sma_120":48.66},{"date":"2026-10-16","open":47.95,"high":48.02,"low":47.66,"close":47.66,"volume":5128156,"rsi_14":55.74,"sma_20":47.06,"sma_60":48.61,"sma_120":48.65},{"date":"2026-10-19","open":47.41,"high":47.56,"low":47.37,"close":47.4,"volume":5725046,"rsi_14":54.41,"sma_20":47.0,"sma_60":48.6,"sma_120":48.63},{"date":"2026-10-20","open":47.52,"high":47.99,"low":47.5,"close":47.78,"volume":5825822,"rsi_14":59.78,"sma_20":46.97,"sma_60":48.58,"sma_120":48.62},{"date":"2026-10-21","open":47.38,"high":47.47,"low":47.2,"close":47.27,"volume":5023359,"rsi_14":58.09,"sma_20":46.94,"sma_60":48.55,"sma_120":48.6},{"date":"2026-10-22","open":47.07,"high":47.37,"low":47.04,"close":47.36,"volume":6974461,"rsi_14":57.37,"sma_20":46.93,"sma_60":48.52,"sma_120":48.59},{"date":"2026-10-23","open":46.62,"high":46.71,"low":46.42,"close":46.46,"volume":6294363,"rsi_14":49.2,"sma_20":46.86,"sma_60":48.46,"sma_120":48.57}],"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 India ETF","phase":"above-fold","symbol_resolved":true}