{"status":"ok","report":{"price_analysis":{"current":49.0,"change_1d":-0.0,"change_7d":-4.3,"change_30d":-7.4,"high_30d":54.595,"low_30d":48.66,"position_in_range":6.0,"support":49.25,"resistance":54.0},"summary":"iShares MSCI China ETF(MCHI)은(는) Greater China Region를 추종하는 ETF입니다, 순자산 $6.35B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-0.82)가 시그널선(-0.63)을 하회합니다(데드크로스). 현재가가 SMA20(52)과 SMA60(54) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 50~53 (현재 위치 -24%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.91847826086958,"macd":-0.8240101757239628,"macd_signal":-0.6347282992840488,"sma_20":51.61825,"sma_60":53.619,"bb_upper":53.378787630952544,"bb_lower":49.85771236904746,"atr_14":0.7431428571428563},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.9,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9606,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.96,"summary":"배당수익률 1.96%","metrics":[{"name":"배당수익률","value":1.96,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:23.264760+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Greater China Region","issuer":"iShares","category":"Greater China Region","expense_ratio":0.59,"aum":6346572300.0,"aum_display":"$6.35B","dividend_yield":2.3,"tracking_error":null,"holdings":[{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":13.12},{"ticker":"9988.HK","name":"Alibaba Group Holding Ltd Ordinary Shares","weight":10.09},{"ticker":"00939","name":"China Construction Bank Corp Class H","weight":3.58},{"ticker":"1810.HK","name":"Xiaomi Corp Class B","weight":2.4},{"ticker":"01398","name":"Industrial And Commercial Bank Of China Ltd Class H","weight":2.15},{"ticker":"02318","name":"Ping An Insurance (Group) Co. of China Ltd Class H","weight":1.96},{"ticker":"PDD","name":"PDD Holdings Inc ADR","weight":1.88},{"ticker":"3690.HK","name":"Meituan Class B","weight":1.84},{"ticker":"03988","name":"Bank Of China Ltd Class H","weight":1.74},{"ticker":"9999.HK","name":"NetEase Inc Ordinary Shares","weight":1.7}],"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":49.0,"change_pct":-0.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":48.59},{"date":"2016-10-25","close":48.4},{"date":"2016-10-26","close":47.94},{"date":"2016-10-27","close":47.52},{"date":"2016-10-28","close":47.1},{"date":"2016-10-31","close":47.07},{"date":"2016-11-01","close":47.07},{"date":"2016-11-02","close":46.3},{"date":"2016-11-03","close":46.24},{"date":"2016-11-04","close":45.85},{"date":"2016-11-07","close":47.3},{"date":"2016-11-08","close":47.58},{"date":"2016-11-09","close":46.41},{"date":"2016-11-10","close":45.75},{"date":"2016-11-11","close":45.28},{"date":"2016-11-14","close":44.61},{"date":"2016-11-15","close":45.5},{"date":"2016-11-16","close":45.04},{"date":"2016-11-17","close":45.37},{"date":"2016-11-18","close":45.33},{"date":"2016-11-21","close":45.64},{"date":"2016-11-22","close":46.11},{"date":"2016-11-23","close":45.86},{"date":"2016-11-25","close":46.23},{"date":"2016-11-28","close":46.39},{"date":"2016-11-29","close":46.67},{"date":"2016-11-30","close":46.62},{"date":"2016-12-01","close":46.22},{"date":"2016-12-02","close":45.89},{"date":"2016-12-05","close":45.95},{"date":"2016-12-06","close":45.92},{"date":"2016-12-07","close":46.52},{"date":"2016-12-08","close":46.51},{"date":"2016-12-09","close":46.21},{"date":"2016-12-12","close":45.27},{"date":"2016-12-13","close":45.8},{"date":"2016-12-14","close":44.92},{"date":"2016-12-15","close":44.41},{"date":"2016-12-16","close":44.01},{"date":"2016-12-19","close":43.89},{"date":"2016-12-20","close":43.91},{"date":"2016-12-21","close":43.36},{"date":"2016-12-22","close":42.89},{"date":"2016-12-23","close":42.8},{"date":"2016-12-27","close":42.97},{"date":"2016-12-28","close":43.29},{"date":"2016-12-29","close":43.84},{"date":"2016-12-30","close":43.73},{"date":"2017-01-03","close":44.19},{"date":"2017-01-04","close":44.77},{"date":"2017-01-05","close":45.61},{"date":"2017-01-06","close":45.34},{"date":"2017-01-09","close":45.51},{"date":"2017-01-10","close":46.2},{"date":"2017-01-11","close":46.37},{"date":"2017-01-12","close":46.17},{"date":"2017-01-13","close":46.31},{"date":"2017-01-17","close":46.22},{"date":"2017-01-18","close":46.41},{"date":"2017-01-19","close":46.19},{"date":"2017-01-20","close":46.13},{"date":"2017-01-23","close":46.5},{"date":"2017-01-24","close":46.97},{"date":"2017-01-25","close":47.28},{"date":"2017-01-26","close":47.28},{"date":"2017-01-27","close":47.14},{"date":"2017-01-30","close":46.95},{"date":"2017-01-31","close":47.01},{"date":"2017-02-01","close":47.02},{"date":"2017-02-02","close":47.1},{"date":"2017-02-03","close":47.11},{"date":"2017-02-06","close":47.29},{"date":"2017-02-07","close":47.27},{"date":"2017-02-08","close":47.96},{"date":"2017-02-09","close":48.37},{"date":"2017-02-10","close":48.53},{"date":"2017-02-13","close":48.77},{"date":"2017-02-14","close":48.66},{"date":"2017-02-15","close":49.23},{"date":"2017-02-16","close":49.24},{"date":"2017-02-17","close":49.01},{"date":"2017-02-21","close":49.41},{"date":"2017-02-22","close":49.83},{"date":"2017-02-23","close":49.68},{"date":"2017-02-24","close":49.08},{"date":"2017-02-27","close":48.95},{"date":"2017-02-28","close":48.71},{"date":"2017-03-01","close":49.27},{"date":"2017-03-02","close":48.43},{"date":"2017-03-03","close":48.65},{"date":"2017-03-06","close":48.6},{"date":"2017-03-07","close":48.76},{"date":"2017-03-08","close":48.81},{"date":"2017-03-09","close":48.34},{"date":"2017-03-10","close":48.6},{"date":"2017-03-13","close":49.39},{"date":"2017-03-14","close":49.11},{"date":"2017-03-15","close":49.84},{"date":"2017-03-16","close":50.42},{"date":"2017-03-17","close":50.3},{"date":"2017-03-20","close":51.0},{"date":"2017-03-21","close":50.25},{"date":"2017-03-22","close":50.43},{"date":"2017-03-23","close":50.54},{"date":"2017-03-24","close":50.58},{"date":"2017-03-27","close":50.39},{"date":"2017-03-28","close":50.57},{"date":"2017-03-29","close":50.56},{"date":"2017-03-30","close":50.28},{"date":"2017-03-31","close":49.93},{"date":"2017-04-03","close":50.35},{"date":"2017-04-04","close":50.37},{"date":"2017-04-05","close":50.4},{"date":"2017-04-06","close":50.39},{"date":"2017-04-07","close":50.39},{"date":"2017-04-10","close":50.3},{"date":"2017-04-11","close":50.0},{"date":"2017-04-12","close":50.19},{"date":"2017-04-13","close":49.97},{"date":"2017-04-17","close":50.35},{"date":"2017-04-18","close":49.66},{"date":"2017-04-19","close":49.6},{"date":"2017-04-20","close":50.38},{"date":"2017-04-21","close":50.34},{"date":"2017-04-24","close":50.72},{"date":"2017-04-25","close":51.31},{"date":"2017-04-26","close":51.22},{"date":"2017-04-27","close":51.13},{"date":"2017-04-28","close":51.16},{"date":"2017-05-01","close":51.36},{"date":"2017-05-02","close":51.34},{"date":"2017-05-03","close":51.13},{"date":"2017-05-04","close":50.45},{"date":"2017-05-05","close":50.62},{"date":"2017-05-08","close":50.69},{"date":"2017-05-09","close":51.61},{"date":"2017-05-10","close":52.08},{"date":"2017-05-11","close":51.98},{"date":"2017-05-12","close":52.41},{"date":"2017-05-15","close":52.92},{"date":"2017-05-16","close":53.17},{"date":"2017-05-17","close":52.37},{"date":"2017-05-18","close":52.48},{"date":"2017-05-19","close":53.24},{"date":"2017-05-22","close":53.85},{"date":"2017-05-23","close":53.51},{"date":"2017-05-24","close":53.54},{"date":"2017-05-25","close":54.17},{"date":"2017-05-26","close":54.19},{"date":"2017-05-30","close":54.22},{"date":"2017-05-31","close":53.77},{"date":"2017-06-01","close":54.43},{"date":"2017-06-02","close":54.47},{"date":"2017-06-05","close":54.38},{"date":"2017-06-06","close":54.63},{"date":"2017-06-07","close":54.8},{"date":"2017-06-08","close":55.8},{"date":"2017-06-09","close":55.05},{"date":"2017-06-12","close":54.59},{"date":"2017-06-13","close":54.63},{"date":"2017-06-14","close":54.39},{"date":"2017-06-15","close":53.83},{"date":"2017-06-16","close":53.9},{"date":"2017-06-19","close":54.94},{"date":"2017-06-20","close":54.31},{"date":"2017-06-21","close":54.65},{"date":"2017-06-22","close":54.93},{"date":"2017-06-23","close":55.03},{"date":"2017-06-26","close":55.47},{"date":"2017-06-27","close":54.92},{"date":"2017-06-28","close":55.33},{"date":"2017-06-29","close":54.58},{"date":"2017-06-30","close":54.69},{"date":"2017-07-03","close":55.03},{"date":"2017-07-05","close":54.95},{"date":"2017-07-06","close":54.24},{"date":"2017-07-07","close":54.31},{"date":"2017-07-10","close":54.65},{"date":"2017-07-11","close":55.65},{"date":"2017-07-12","close":56.82},{"date":"2017-07-13","close":56.94},{"date":"2017-07-14","close":57.74},{"date":"2017-07-17","close":57.4},{"date":"2017-07-18","close":57.7},{"date":"2017-07-19","close":58.44},{"date":"2017-07-20","close":58.2},{"date":"2017-07-21","close":58.14},{"date":"2017-07-24","close":58.48},{"date":"2017-07-25","close":58.44},{"date":"2017-07-26","close":59.04},{"date":"2017-07-27","close":58.74},{"date":"2017-07-28","close":59.26},{"date":"2017-07-31","close":59.41},{"date":"2017-08-01","close":59.81},{"date":"2017-08-02","close":59.34},{"date":"2017-08-03","close":59.37},{"date":"2017-08-04","close":59.6},{"date":"2017-08-07","close":60.35},{"date":"2017-08-08","close":60.81},{"date":"2017-08-09","close":60.67},{"date":"2017-08-10","close":58.7},{"date":"2017-08-11","close":58.6},{"date":"2017-08-14","close":59.39},{"date":"2017-08-15","close":59.31},{"date":"2017-08-16","close":60.41},{"date":"2017-08-17","close":59.39},{"date":"2017-08-18","close":59.67},{"date":"2017-08-21","close":60.34},{"date":"2017-08-22","close":61.2},{"date":"2017-08-23","close":61.58},{"date":"2017-08-24","close":61.56},{"date":"2017-08-25","close":61.76},{"date":"2017-08-28","close":61.27},{"date":"2017-08-29","close":61.28},{"date":"2017-08-30","close":61.76},{"date":"2017-08-31","close":62.0},{"date":"2017-09-01","close":62.12},{"date":"2017-09-05","close":61.32},{"date":"2017-09-06","close":61.6},{"date":"2017-09-07","close":62.02},{"date":"2017-09-08","close":61.54},{"date":"2017-09-11","close":62.84},{"date":"2017-09-12","close":63.0},{"date":"2017-09-13","close":63.15},{"date":"2017-09-14","close":63.1},{"date":"2017-09-15","close":63.65},{"date":"2017-09-18","close":64.26},{"date":"2017-09-19","close":64.38},{"date":"2017-09-20","close":64.27},{"date":"2017-09-21","close":64.28},{"date":"2017-09-22","close":63.83},{"date":"2017-09-25","close":61.88},{"date":"2017-09-26","close":62.02},{"date":"2017-09-27","close":62.5},{"date":"2017-09-28","close":62.2},{"date":"2017-09-29","close":63.09},{"date":"2017-10-02","close":63.42},{"date":"2017-10-03","close":64.94},{"date":"2017-10-04","close":64.86},{"date":"2017-10-05","close":65.74},{"date":"2017-10-06","close":65.31},{"date":"2017-10-09","close":65.36},{"date":"2017-10-10","close":66.01},{"date":"2017-10-11","close":65.75},{"date":"2017-10-12","close":65.38},{"date":"2017-10-13","close":65.84},{"date":"2017-10-16","close":66.15},{"date":"2017-10-17","close":65.58},{"date":"2017-10-18","close":66.19},{"date":"2017-10-19","close":65.03},{"date":"2017-10-20","close":65.52},{"date":"2017-10-23","close":64.89},{"date":"2017-10-24","close":64.84},{"date":"2017-10-25","close":64.53},{"date":"2017-10-26","close":64.32},{"date":"2017-10-27","close":65.17},{"date":"2017-10-30","close":64.67},{"date":"2017-10-31","close":65.3},{"date":"2017-11-01","close":65.75},{"date":"2017-11-02","close":65.85},{"date":"2017-11-03","close":65.83},{"date":"2017-11-06","close":66.81},{"date":"2017-11-07","close":67.05},{"date":"2017-11-08","close":67.2},{"date":"2017-11-09","close":67.07},{"date":"2017-11-10","close":67.39},{"date":"2017-11-13","close":67.37},{"date":"2017-11-14","close":66.56},{"date":"2017-11-15","close":66.09},{"date":"2017-11-16","close":67.54},{"date":"2017-11-17","close":67.57},{"date":"2017-11-20","close":68.39},{"date":"2017-11-21","close":69.96},{"date":"2017-11-22","close":69.84},{"date":"2017-11-24","close":69.45},{"date":"2017-11-27","close":68.14},{"date":"2017-11-28","close":68.67},{"date":"2017-11-29","close":66.96},{"date":"2017-11-30","close":66.24},{"date":"2017-12-01","close":65.31},{"date":"2017-12-04","close":65.04},{"date":"2017-12-05","close":64.75},{"date":"2017-12-06","close":63.9},{"date":"2017-12-07","close":64.29},{"date":"2017-12-08","close":65.51},{"date":"2017-12-11","close":66.29},{"date":"2017-12-12","close":65.37},{"date":"2017-12-13","close":66.59},{"date":"2017-12-14","close":65.73},{"date":"2017-12-15","close":65.61},{"date":"2017-12-18","close":66.25},{"date":"2017-12-19","close":65.12},{"date":"2017-12-20","close":65.09},{"date":"2017-12-21","close":66.29},{"date":"2017-12-22","close":66.78},{"date":"2017-12-26","close":66.44},{"date":"2017-12-27","close":66.17},{"date":"2017-12-28","close":66.4},{"date":"2017-12-29","close":66.54},{"date":"2018-01-02","close":59.1026},{"date":"2018-01-03","close":59.5728},{"date":"2018-01-04","close":59.9405},{"date":"2018-01-05","close":60.3679},{"date":"2018-01-08","close":60.6672},{"date":"2018-01-09","close":60.7014},{"date":"2018-01-10","close":60.462},{"date":"2018-01-11","close":60.6159},{"date":"2018-01-12","close":61.5478},{"date":"2018-01-16","close":61.0006},{"date":"2018-01-17","close":61.9154},{"date":"2018-01-18","close":62.0265},{"date":"2018-01-19","close":62.7532},{"date":"2018-01-22","close":63.1893},{"date":"2018-01-23","close":64.1211},{"date":"2018-01-24","close":64.2922},{"date":"2018-01-25","close":63.8561},{"date":"2018-01-26","close":65.5917},{"date":"2018-01-29","close":64.3263},{"date":"2018-01-30","close":63.1294},{"date":"2018-01-31","close":63.9587},{"date":"2018-02-01","close":62.5053},{"date":"2018-02-02","close":61.3084},{"date":"2018-02-05","close":59.4873},{"date":"2018-02-06","close":60.7185},{"date":"2018-02-07","close":58.3844},{"date":"2018-02-08","close":55.9051},{"date":"2018-02-09","close":56.2813},{"date":"2018-02-12","close":57.273},{"date":"2018-02-13","close":57.8715},{"date":"2018-02-14","close":59.6925},{"date":"2018-02-15","close":61.1887},{"date":"2018-02-16","close":60.9066},{"date":"2018-02-20","close":60.385},{"date":"2018-02-21","close":60.9407},{"date":"2018-02-22","close":60.8382},{"date":"2018-02-23","close":61.847},{"date":"2018-02-26","close":62.4113},{"date":"2018-02-27","close":60.0259},{"date":"2018-02-28","close":59.1625},{"date":"2018-03-01","close":58.9744},{"date":"2018-03-02","close":58.9744},{"date":"2018-03-05","close":59.0513},{"date":"2018-03-06","close":59.6498},{"date":"2018-03-07","close":59.8293},{"date":"2018-03-08","close":60.0687},{"date":"2018-03-09","close":61.6418},{"date":"2018-03-12","close":61.8897},{"date":"2018-03-13","close":60.8552},{"date":"2018-03-14","close":61.3255},{"date":"2018-03-15","close":62.018},{"date":"2018-03-16","close":62.1035},{"date":"2018-03-19","close":61.1887},{"date":"2018-03-20","close":62.2916},{"date":"2018-03-21","close":61.7102},{"date":"2018-03-22","close":58.5896},{"date":"2018-03-23","close":57.3585},{"date":"2018-03-26","close":59.6669},{"date":"2018-03-27","close":58.4101},{"date":"2018-03-28","close":57.5893},{"date":"2018-03-29","close":58.6238},{"date":"2018-04-02","close":57.2046},{"date":"2018-04-03","close":57.7432},{"date":"2018-04-04","close":57.8373},{"date":"2018-04-05","close":57.9912},{"date":"2018-04-06","close":56.5976},{"date":"2018-04-09","close":57.3414},{"date":"2018-04-10","close":59.0599},{"date":"2018-04-11","close":59.0},{"date":"2018-04-12","close":59.077},{"date":"2018-04-13","close":57.9912},{"date":"2018-04-16","close":57.692},{"date":"2018-04-17","close":57.9399},{"date":"2018-04-18","close":57.9313},{"date":"2018-04-19","close":57.9228},{"date":"2018-04-20","close":57.1533},{"date":"2018-04-23","close":56.8114},{"date":"2018-04-24","close":56.8285},{"date":"2018-04-25","close":56.4523},{"date":"2018-04-26","close":56.9738},{"date":"2018-04-27","close":57.2474},{"date":"2018-04-30","close":57.1533},{"date":"2018-05-01","close":57.273},{"date":"2018-05-02","close":57.1277},{"date":"2018-05-03","close":56.8541},{"date":"2018-05-04","close":57.4525},{"date":"2018-05-07","close":57.5808},{"date":"2018-05-08","close":58.3673},{"date":"2018-05-09","close":58.658},{"date":"2018-05-10","close":59.684},{"date":"2018-05-11","close":59.6241},{"date":"2018-05-14","close":60.1371},{"date":"2018-05-15","close":59.0257},{"date":"2018-05-16","close":60.2739},{"date":"2018-05-17","close":59.4104},{"date":"2018-05-18","close":59.1283},{"date":"2018-05-21","close":59.5814},{"date":"2018-05-22","close":59.2992},{"date":"2018-05-23","close":59.248},{"date":"2018-05-24","close":59.0086},{"date":"2018-05-25","close":59.1454},{"date":"2018-05-29","close":58.1109},{"date":"2018-05-30","close":58.3673},{"date":"2018-05-31","close":58.8461},{"date":"2018-06-01","close":59.7353},{"date":"2018-06-04","close":60.7527},{"date":"2018-06-05","close":60.9066},{"date":"2018-06-06","close":61.676},{"date":"2018-06-07","close":60.9664},{"date":"2018-06-08","close":60.7783},{"date":"2018-06-11","close":60.804},{"date":"2018-06-12","close":61.069},{"date":"2018-06-13","close":60.2568},{"date":"2018-06-14","close":60.2397},{"date":"2018-06-15","close":59.9832},{"date":"2018-06-18","close":59.3933},{"date":"2018-06-19","close":58.2983},{"date":"2018-06-20","close":58.2725},{"date":"2018-06-21","close":57.1474},{"date":"2018-06-22","close":57.6026},{"date":"2018-06-25","close":56.0739},{"date":"2018-06-26","close":55.9021},{"date":"2018-06-27","close":54.1415},{"date":"2018-06-28","close":54.6654},{"date":"2018-06-29","close":55.4813},{"date":"2018-07-02","close":54.6911},{"date":"2018-07-03","close":54.5709},{"date":"2018-07-05","close":54.1672},{"date":"2018-07-06","close":55.0003},{"date":"2018-07-09","close":56.1683},{"date":"2018-07-10","close":55.5757},{"date":"2018-07-11","close":54.485},{"date":"2018-07-12","close":55.5671},{"date":"2018-07-13","close":55.4813},{"date":"2018-07-16","close":55.0948},{"date":"2018-07-17","close":55.1635},{"date":"2018-07-18","close":55.0347},{"date":"2018-07-19","close":53.9783},{"date":"2018-07-20","close":54.674},{"date":"2018-07-23","close":54.4077},{"date":"2018-07-24","close":55.4984},{"date":"2018-07-25","close":56.6321},{"date":"2018-07-26","close":55.5929},{"date":"2018-07-27","close":55.1978},{"date":"2018-07-30","close":54.6396},{"date":"2018-07-31","close":54.8114},{"date":"2018-08-01","close":53.8323},{"date":"2018-08-02","close":53.128},{"date":"2018-08-03","close":53.0164},{"date":"2018-08-06","close":52.5784},{"date":"2018-08-07","close":53.4973},{"date":"2018-08-08","close":53.2912},{"date":"2018-08-09","close":53.8323},{"date":"2018-08-10","close":53.3857},{"date":"2018-08-13","close":52.6041},{"date":"2018-08-14","close":51.8741},{"date":"2018-08-15","close":49.9675},{"date":"2018-08-16","close":50.4914},{"date":"2018-08-17","close":51.1785},{"date":"2018-08-20","close":51.6251},{"date":"2018-08-21","close":52.4581},{"date":"2018-08-22","close":52.7587},{"date":"2018-08-23","close":51.7882},{"date":"2018-08-24","close":52.5698},{"date":"2018-08-27","close":53.6262},{"date":"2018-08-28","close":53.3084},{"date":"2018-08-29","close":53.7808},{"date":"2018-08-30","close":52.0545},{"date":"2018-08-31","close":52.1661},{"date":"2018-09-04","close":51.522},{"date":"2018-09-05","close":50.1564},{"date":"2018-09-06","close":49.9761},{"date":"2018-09-07","close":49.7012},{"date":"2018-09-10","close":48.851},{"date":"2018-09-11","close":48.7823},{"date":"2018-09-12","close":49.1602},{"date":"2018-09-13","close":50.4227},{"date":"2018-09-14","close":49.9589},{"date":"2018-09-17","close":49.2976},{"date":"2018-09-18","close":49.8558},{"date":"2018-09-19","close":51.0239},{"date":"2018-09-20","close":51.5821},{"date":"2018-09-21","close":52.0545},{"date":"2018-09-24","close":51.2558},{"date":"2018-09-25","close":51.4533},{"date":"2018-09-26","close":51.7281},{"date":"2018-09-27","close":51.7539},{"date":"2018-09-28","close":51.4361},{"date":"2018-10-01","close":51.4447},{"date":"2018-10-02","close":50.2423},{"date":"2018-10-03","close":50.019},{"date":"2018-10-04","close":48.705},{"date":"2018-10-05","close":48.6363},{"date":"2018-10-08","close":48.0351},{"date":"2018-10-09","close":47.537},{"date":"2018-10-10","close":45.9137},{"date":"2018-10-11","close":45.7334},{"date":"2018-10-12","close":47.2965},{"date":"2018-10-15","close":46.3947},{"date":"2018-10-16","close":47.348},{"date":"2018-10-17","close":46.7726},{"date":"2018-10-18","close":45.3297},{"date":"2018-10-19","close":45.991},{"date":"2018-10-22","close":47.4597},{"date":"2018-10-23","close":46.5836},{"date":"2018-10-24","close":44.8488},{"date":"2018-10-25","close":45.888},{"date":"2018-10-26","close":45.0979},{"date":"2018-10-29","close":43.8439},{"date":"2018-10-30","close":44.5396},{"date":"2018-10-31","close":45.7334},{"date":"2018-11-01","close":48.078},{"date":"2018-11-02","close":48.1725},{"date":"2018-11-05","close":48.0351},{"date":"2018-11-06","close":47.975},{"date":"2018-11-07","close":49.1602},{"date":"2018-11-08","close":47.6658},{"date":"2018-11-09","close":46.326},{"date":"2018-11-12","close":45.7334},{"date":"2018-11-13","close":46.8585},{"date":"2018-11-14","close":47.3051},{"date":"2018-11-15","close":48.4388},{"date":"2018-11-16","close":48.4817},{"date":"2018-11-19","close":47.4511},{"date":"2018-11-20","close":46.472},{"date":"2018-11-21","close":47.5799},{"date":"2018-11-23","close":47.0388},{"date":"2018-11-26","close":48.1467},{"date":"2018-11-27","close":48.2412},{"date":"2018-11-28","close":49.5467},{"date":"2018-11-29","close":48.5933},{"date":"2018-11-30","close":49.3663},{"date":"2018-12-03","close":50.2767},{"date":"2018-12-04","close":49.3148},{"date":"2018-12-06","close":48.4044},{"date":"2018-12-07","close":47.5456},{"date":"2018-12-10","close":47.2364},{"date":"2018-12-11","close":47.6228},{"date":"2018-12-12","close":48.1897},{"date":"2018-12-13","close":48.4044},{"date":"2018-12-14","close":47.7259},{"date":"2018-12-17","close":46.7812},{"date":"2018-12-18","close":46.4647},{"date":"2018-12-19","close":45.5194},{"date":"2018-12-20","close":45.4587},{"date":"2018-12-21","close":45.1465},{"date":"2018-12-24","close":44.7736},{"date":"2018-12-26","close":45.9183},{"date":"2018-12-27","close":45.6582},{"date":"2018-12-28","close":45.7709},{"date":"2018-12-31","close":45.6321},{"date":"2019-01-02","close":45.3806},{"date":"2019-01-03","close":44.2273},{"date":"2019-01-04","close":46.0224},{"date":"2019-01-07","close":46.4647},{"date":"2019-01-08","close":46.8202},{"date":"2019-01-09","close":47.8695},{"date":"2019-01-10","close":48.2598},{"date":"2019-01-11","close":47.9389},{"date":"2019-01-14","close":47.3665},{"date":"2019-01-15","close":47.9302},{"date":"2019-01-16","close":48.6413},{"date":"2019-01-17","close":48.9535},{"date":"2019-01-18","close":49.5606},{"date":"2019-01-22","close":48.2771},{"date":"2019-01-23","close":48.6327},{"date":"2019-01-24","close":49.2744},{"date":"2019-01-25","close":50.1589},{"date":"2019-01-28","close":49.7687},{"date":"2019-01-29","close":49.7513},{"date":"2019-01-30","close":50.792},{"date":"2019-01-31","close":51.4337},{"date":"2019-02-01","close":51.1215},{"date":"2019-02-04","close":51.269},{"date":"2019-02-05","close":52.2055},{"date":"2019-02-06","close":51.6679},{"date":"2019-02-07","close":50.9134},{"date":"2019-02-08","close":50.9654},{"date":"2019-02-11","close":51.1215},{"date":"2019-02-12","close":51.3123},{"date":"2019-02-13","close":51.5985},{"date":"2019-02-14","close":51.347},{"date":"2019-02-15","close":50.9914},{"date":"2019-02-19","close":51.6332},{"date":"2019-02-20","close":51.954},{"date":"2019-02-21","close":51.8413},{"date":"2019-02-22","close":52.8386},{"date":"2019-02-25","close":53.8098},{"date":"2019-02-26","close":53.6277},{"date":"2019-02-27","close":52.9947},{"date":"2019-02-28","close":52.6478},{"date":"2019-03-01","close":53.0814},{"date":"2019-03-04","close":53.6451},{"date":"2019-03-05","close":54.5123},{"date":"2019-03-06","close":54.1047},{"date":"2019-03-07","close":52.6218},{"date":"2019-03-08","close":51.6939},{"date":"2019-03-11","close":53.0207},{"date":"2019-03-12","close":53.4716},{"date":"2019-03-13","close":53.2635},{"date":"2019-03-14","close":52.934},{"date":"2019-03-15","close":53.6191},{"date":"2019-03-18","close":54.3475},{"date":"2019-03-19","close":54.521},{"date":"2019-03-20","close":54.3648},{"date":"2019-03-21","close":54.4429},{"date":"2019-03-22","close":52.7692},{"date":"2019-03-25","close":52.8559},{"date":"2019-03-26","close":52.8473},{"date":"2019-03-27","close":52.8039},{"date":"2019-03-28","close":53.1248},{"date":"2019-03-29","close":54.1394},{"date":"2019-04-01","close":54.9372},{"date":"2019-04-02","close":54.7378},{"date":"2019-04-03","close":55.102},{"date":"2019-04-04","close":55.6657},{"date":"2019-04-05","close":56.2987},{"date":"2019-04-08","close":56.238},{"date":"2019-04-09","close":56.212},{"date":"2019-04-10","close":56.3334},{"date":"2019-04-11","close":55.5876},{"date":"2019-04-12","close":56.3941},{"date":"2019-04-15","close":55.5009},{"date":"2019-04-16","close":56.1253},{"date":"2019-04-17","close":56.2554},{"date":"2019-04-18","close":56.2727},{"date":"2019-04-22","close":55.8304},{"date":"2019-04-23","close":55.8564},{"date":"2019-04-24","close":55.128},{"date":"2019-04-25","close":54.8592},{"date":"2019-04-26","close":55.1193},{"date":"2019-04-29","close":55.2581},{"date":"2019-04-30","close":55.0846},{"date":"2019-05-01","close":54.9892},{"date":"2019-05-02","close":55.0499},{"date":"2019-05-03","close":56.0039},{"date":"2019-05-06","close":54.3909},{"date":"2019-05-07","close":52.7345},{"date":"2019-05-08","close":52.6825},{"date":"2019-05-09","close":51.8066},{"date":"2019-05-10","close":52.1448},{"date":"2019-05-13","close":50.1589},{"date":"2019-05-14","close":51.0001},{"date":"2019-05-15","close":51.4684},{"date":"2019-05-16","close":51.6765},{"date":"2019-05-17","close":50.0202},{"date":"2019-05-20","close":48.5719},{"date":"2019-05-21","close":49.3091},{"date":"2019-05-22","close":48.7801},{"date":"2019-05-23","close":47.8695},{"date":"2019-05-24","close":47.592},{"date":"2019-05-28","close":47.9649},{"date":"2019-05-29","close":48.1123},{"date":"2019-05-30","close":48.0863},{"date":"2019-05-31","close":47.9823},{"date":"2019-06-03","close":48.2858},{"date":"2019-06-04","close":48.2684},{"date":"2019-06-05","close":47.8522},{"date":"2019-06-06","close":47.8782},{"date":"2019-06-07","close":48.4072},{"date":"2019-06-10","close":49.2657},{"date":"2019-06-11","close":49.9595},{"date":"2019-06-12","close":49.0316},{"date":"2019-06-13","close":49.127},{"date":"2019-06-14","close":48.5546},{"date":"2019-06-17","close":48.8566},{"date":"2019-06-18","close":50.445},{"date":"2019-06-19","close":50.9424},{"date":"2019-06-20","close":51.7803},{"date":"2019-06-21","close":51.4923},{"date":"2019-06-24","close":51.4836},{"date":"2019-06-25","close":50.6632},{"date":"2019-06-26","close":51.405},{"date":"2019-06-27","close":51.9112},{"date":"2019-06-28","close":51.885},{"date":"2019-07-01","close":52.9236},{"date":"2019-07-02","close":52.8974},{"date":"2019-07-03","close":52.7054},{"date":"2019-07-05","close":52.0596},{"date":"2019-07-08","close":51.4137},{"date":"2019-07-09","close":51.2828},{"date":"2019-07-10","close":51.4225},{"date":"2019-07-11","close":51.1781},{"date":"2019-07-12","close":51.4137},{"date":"2019-07-15","close":51.8938},{"date":"2019-07-16","close":51.8414},{"date":"2019-07-17","close":51.7105},{"date":"2019-07-18","close":51.7803},{"date":"2019-07-19","close":51.7803},{"date":"2019-07-22","close":51.5708},{"date":"2019-07-23","close":52.1469},{"date":"2019-07-24","close":52.4872},{"date":"2019-07-25","close":52.1905},{"date":"2019-07-26","close":52.2952},{"date":"2019-07-29","close":51.981},{"date":"2019-07-30","close":51.5883},{"date":"2019-07-31","close":51.0297},{"date":"2019-08-01","close":49.4501},{"date":"2019-08-02","close":48.874},{"date":"2019-08-05","close":46.6747},{"date":"2019-08-06","close":47.2769},{"date":"2019-08-07","close":47.6958},{"date":"2019-08-08","close":48.3329},{"date":"2019-08-09","close":47.6609},{"date":"2019-08-12","close":47.1634},{"date":"2019-08-13","close":48.1322},{"date":"2019-08-14","close":46.7533},{"date":"2019-08-15","close":47.4165},{"date":"2019-08-16","close":48.3242},{"date":"2019-08-19","close":49.2319},{"date":"2019-08-20","close":49.1533},{"date":"2019-08-21","close":49.4937},{"date":"2019-08-22","close":48.9613},{"date":"2019-08-23","close":47.7918},{"date":"2019-08-26","close":48.3067},{"date":"2019-08-27","close":48.4377},{"date":"2019-08-28","close":48.5337},{"date":"2019-08-29","close":49.0835},{"date":"2019-08-30","close":49.2406},{"date":"2019-09-03","close":49.0748},{"date":"2019-09-04","close":49.9388},{"date":"2019-09-05","close":50.8377},{"date":"2019-09-06","close":50.8639},{"date":"2019-09-09","close":51.1257},{"date":"2019-09-10","close":50.925},{"date":"2019-09-11","close":51.4399},{"date":"2019-09-12","close":51.8239},{"date":"2019-09-13","close":52.2079},{"date":"2019-09-16","close":51.6581},{"date":"2019-09-17","close":51.5359},{"date":"2019-09-18","close":51.2828},{"date":"2019-09-19","close":51.0821},{"date":"2019-09-20","close":50.7941},{"date":"2019-09-23","close":50.4712},{"date":"2019-09-24","close":49.6159},{"date":"2019-09-25","close":49.9039},{"date":"2019-09-26","close":49.5548},{"date":"2019-09-27","close":48.4726},{"date":"2019-09-30","close":48.9439},{"date":"2019-10-01","close":48.682},{"date":"2019-10-02","close":48.6733},{"date":"2019-10-03","close":49.5286},{"date":"2019-10-04","close":49.4762},{"date":"2019-10-07","close":49.1184},{"date":"2019-10-08","close":48.3242},{"date":"2019-10-09","close":48.9875},{"date":"2019-10-10","close":49.6595},{"date":"2019-10-11","close":50.6283},{"date":"2019-10-14","close":50.445},{"date":"2019-10-15","close":51.0472},{"date":"2019-10-16","close":51.1345},{"date":"2019-10-17","close":51.213},{"date":"2019-10-18","close":50.3839},{"date":"2019-10-21","close":50.9512},{"date":"2019-10-22","close":50.6195},{"date":"2019-10-23","close":50.4188},{"date":"2019-10-24","close":50.5759},{"date":"2019-10-25","close":51.1345},{"date":"2019-10-28","close":51.7716},{"date":"2019-10-29","close":51.213},{"date":"2019-10-30","close":51.2217},{"date":"2019-10-31","close":51.0297},{"date":"2019-11-01","close":51.8152},{"date":"2019-11-04","close":52.6792},{"date":"2019-11-05","close":52.976},{"date":"2019-11-06","close":52.9847},{"date":"2019-11-07","close":53.6218},{"date":"2019-11-08","close":53.3512},{"date":"2019-11-11","close":52.7054},{"date":"2019-11-12","close":52.365},{"date":"2019-11-13","close":51.6145},{"date":"2019-11-14","close":51.5359},{"date":"2019-11-15","close":51.6406},{"date":"2019-11-18","close":51.7541},{"date":"2019-11-19","close":52.2865},{"date":"2019-11-20","close":51.7541},{"date":"2019-11-21","close":51.789},{"date":"2019-11-22","close":51.8676},{"date":"2019-11-25","close":52.7752},{"date":"2019-11-26","close":52.8887},{"date":"2019-11-27","close":53.0807},{"date":"2019-11-29","close":52.0683},{"date":"2019-12-02","close":51.9199},{"date":"2019-12-03","close":51.6494},{"date":"2019-12-04","close":51.8763},{"date":"2019-12-05","close":52.3738},{"date":"2019-12-06","close":52.8014},{"date":"2019-12-09","close":52.3476},{"date":"2019-12-10","close":52.653},{"date":"2019-12-11","close":53.5258},{"date":"2019-12-12","close":54.4073},{"date":"2019-12-13","close":54.2065},{"date":"2019-12-16","close":54.9941},{"date":"2019-12-17","close":55.6107},{"date":"2019-12-18","close":55.8573},{"date":"2019-12-19","close":55.7164},{"date":"2019-12-20","close":55.9718},{"date":"2019-12-23","close":56.0071},{"date":"2019-12-24","close":56.0423},{"date":"2019-12-26","close":56.5444},{"date":"2019-12-27","close":56.6149},{"date":"2019-12-30","close":56.377},{"date":"2019-12-31","close":56.4563},{"date":"2020-01-02","close":58.3414},{"date":"2020-01-03","close":57.2491},{"date":"2020-01-06","close":57.1522},{"date":"2020-01-07","close":57.3989},{"date":"2020-01-08","close":57.5663},{"date":"2020-01-09","close":58.1917},{"date":"2020-01-10","close":58.5705},{"date":"2020-01-13","close":59.7068},{"date":"2020-01-14","close":59.0285},{"date":"2020-01-15","close":58.7907},{"date":"2020-01-16","close":59.1519},{"date":"2020-01-17","close":59.4073},{"date":"2020-01-21","close":57.2579},{"date":"2020-01-22","close":57.5663},{"date":"2020-01-23","close":56.8175},{"date":"2020-01-24","close":55.8485},{"date":"2020-01-27","close":53.7344},{"date":"2020-01-28","close":54.2717},{"date":"2020-01-29","close":54.8003},{"date":"2020-01-30","close":53.9634},{"date":"2020-01-31","close":52.9504},{"date":"2020-02-03","close":53.708},{"date":"2020-02-04","close":55.7692},{"date":"2020-02-05","close":55.7604},{"date":"2020-02-06","close":56.0335},{"date":"2020-02-07","close":55.4521},{"date":"2020-02-10","close":56.0599},{"date":"2020-02-11","close":56.8439},{"date":"2020-02-12","close":57.945},{"date":"2020-02-13","close":57.1522},{"date":"2020-02-14","close":57.0994},{"date":"2020-02-18","close":57.0994},{"date":"2020-02-19","close":57.5222},{"date":"2020-02-20","close":56.8704},{"date":"2020-02-21","close":56.6501},{"date":"2020-02-24","close":54.7562},{"date":"2020-02-25","close":54.4391},{"date":"2020-02-26","close":55.0998},{"date":"2020-02-27","close":54.4479},{"date":"2020-02-28","close":54.7298},{"date":"2020-03-02","close":55.4609},{"date":"2020-03-03","close":55.1526},{"date":"2020-03-04","close":56.0423},{"date":"2020-03-05","close":55.919},{"date":"2020-03-06","close":54.7122},{"date":"2020-03-09","close":52.5628},{"date":"2020-03-10","close":54.58},{"date":"2020-03-11","close":52.7125},{"date":"2020-03-12","close":48.7485},{"date":"2020-03-13","close":51.3207},{"date":"2020-03-16","close":46.3085},{"date":"2020-03-17","close":48.6076},{"date":"2020-03-18","close":46.1235},{"date":"2020-03-19","close":46.4582},{"date":"2020-03-20","close":46.3349},{"date":"2020-03-23","close":46.4935},{"date":"2020-03-24","close":49.2506},{"date":"2020-03-25","close":50.2196},{"date":"2020-03-26","close":51.7964},{"date":"2020-03-27","close":49.2066},{"date":"2020-03-30","close":50.3165},{"date":"2020-03-31","close":50.431},{"date":"2020-04-01","close":48.634},{"date":"2020-04-02","close":50.0963},{"date":"2020-04-03","close":49.5061},{"date":"2020-04-06","close":51.4529},{"date":"2020-04-07","close":51.4617},{"date":"2020-04-08","close":51.5057},{"date":"2020-04-09","close":51.4353},{"date":"2020-04-13","close":51.5233},{"date":"2020-04-14","close":52.6245},{"date":"2020-04-15","close":52.0078},{"date":"2020-04-16","close":52.5892},{"date":"2020-04-17","close":53.0032},{"date":"2020-04-20","close":52.924},{"date":"2020-04-21","close":51.6731},{"date":"2020-04-22","close":52.8094},{"date":"2020-04-23","close":52.4218},{"date":"2020-04-24","close":52.554},{"date":"2020-04-27","close":53.3027},{"date":"2020-04-28","close":53.1354},{"date":"2020-04-29","close":54.0339},{"date":"2020-04-30","close":52.8359},{"date":"2020-05-01","close":50.8186},{"date":"2020-05-04","close":51.0036},{"date":"2020-05-05","close":51.7171},{"date":"2020-05-06","close":52.0959},{"date":"2020-05-07","close":52.5276},{"date":"2020-05-08","close":53.7784},{"date":"2020-05-11","close":53.937},{"date":"2020-05-12","close":53.523},{"date":"2020-05-13","close":53.7344},{"date":"2020-05-14","close":53.5846},{"date":"2020-05-15","close":53.1266},{"date":"2020-05-18","close":55.2319},{"date":"2020-05-19","close":55.0381},{"date":"2020-05-20","close":55.3993},{"date":"2020-05-21","close":54.0427},{"date":"2020-05-22","close":52.0431},{"date":"2020-05-26","close":53.0032},{"date":"2020-05-27","close":52.5716},{"date":"2020-05-28","close":52.184},{"date":"2020-05-29","close":53.7344},{"date":"2020-06-01","close":54.6769},{"date":"2020-06-02","close":55.875},{"date":"2020-06-03","close":56.6678},{"date":"2020-06-04","close":56.0335},{"date":"2020-06-05","close":56.9937},{"date":"2020-06-08","close":56.8351},{"date":"2020-06-09","close":56.7646},{"date":"2020-06-10","close":57.5046},{"date":"2020-06-11","close":55.3288},{"date":"2020-06-12","close":56.1744},{"date":"2020-06-15","close":56.1011},{"date":"2020-06-16","close":56.8084},{"date":"2020-06-17","close":57.2859},{"date":"2020-06-18","close":57.613},{"date":"2020-06-19","close":57.5423},{"date":"2020-06-22","close":58.3292},{"date":"2020-06-23","close":59.1692},{"date":"2020-06-24","close":58.621},{"date":"2020-06-25","close":58.4088},{"date":"2020-06-26","close":57.9932},{"date":"2020-06-29","close":57.9755},{"date":"2020-06-30","close":57.8694},{"date":"2020-07-01","close":58.3822},{"date":"2020-07-02","close":60.3363},{"date":"2020-07-06","close":64.7218},{"date":"2020-07-07","close":63.4663},{"date":"2020-07-08","close":66.1984},{"date":"2020-07-09","close":66.3575},{"date":"2020-07-10","close":65.7563},{"date":"2020-07-13","close":65.0047},{"date":"2020-07-14","close":64.4389},{"date":"2020-07-15","close":64.5361},{"date":"2020-07-16","close":62.5644},{"date":"2020-07-17","close":62.9092},{"date":"2020-07-20","close":64.2709},{"date":"2020-07-21","close":64.766},{"date":"2020-07-22","close":63.7757},{"date":"2020-07-23","close":63.5989},{"date":"2020-07-24","close":62.7235},{"date":"2020-07-27","close":62.7943},{"date":"2020-07-28","close":62.5644},{"date":"2020-07-29","close":63.7404},{"date":"2020-07-30","close":63.3602},{"date":"2020-07-31","close":63.2275},{"date":"2020-08-03","close":64.4919},{"date":"2020-08-04","close":65.438},{"date":"2020-08-05","close":65.9685},{"date":"2020-08-06","close":66.1188},{"date":"2020-08-07","close":63.9614},{"date":"2020-08-10","close":63.5724},{"date":"2020-08-11","close":63.4928},{"date":"2020-08-12","close":64.4212},{"date":"2020-08-13","close":63.9437},{"date":"2020-08-14","close":63.9083},{"date":"2020-08-17","close":65.2346},{"date":"2020-08-18","close":65.438},{"date":"2020-08-19","close":64.7483},{"date":"2020-08-20","close":64.9428},{"date":"2020-08-21","close":65.6502},{"date":"2020-08-24","close":66.6316},{"date":"2020-08-25","close":67.6749},{"date":"2020-08-26","close":67.9225},{"date":"2020-08-27","close":67.4539},{"date":"2020-08-28","close":68.3027},{"date":"2020-08-31","close":66.888},{"date":"2020-09-01","close":68.3823},{"date":"2020-09-02","close":68.2497},{"date":"2020-09-03","close":66.3398},{"date":"2020-09-04","close":66.1453},{"date":"2020-09-08","close":64.2267},{"date":"2020-09-09","close":64.8279},{"date":"2020-09-10","close":63.5812},{"date":"2020-09-11","close":64.3062},{"date":"2020-09-14","close":65.2523},{"date":"2020-09-15","close":66.1542},{"date":"2020-09-16","close":65.9243},{"date":"2020-09-17","close":65.4999},{"date":"2020-09-18","close":65.4203},{"date":"2020-09-21","close":65.1727},{"date":"2020-09-22","close":64.7572},{"date":"2020-09-23","close":64.0763},{"date":"2020-09-24","close":63.5635},{"date":"2020-09-25","close":63.3071},{"date":"2020-09-28","close":64.094},{"date":"2020-09-29","close":64.0145},{"date":"2020-09-30","close":65.5794},{"date":"2020-10-01","close":66.1807},{"date":"2020-10-02","close":65.4203},{"date":"2020-10-05","close":65.774},{"date":"2020-10-06","close":66.3487},{"date":"2020-10-07","close":67.0914},{"date":"2020-10-08","close":67.5158},{"date":"2020-10-09","close":67.8783},{"date":"2020-10-12","close":69.2399},{"date":"2020-10-13","close":69.2841},{"date":"2020-10-14","close":68.6122},{"date":"2020-10-15","close":68.0286},{"date":"2020-10-16","close":68.7979},{"date":"2020-10-19","close":68.3823},{"date":"2020-10-20","close":69.2046},{"date":"2020-10-21","close":69.3726},{"date":"2020-10-22","close":69.1604},{"date":"2020-10-23","close":69.4345},{"date":"2020-10-26","close":68.8244},{"date":"2020-10-27","close":69.9473},{"date":"2020-10-28","close":68.568},{"date":"2020-10-29","close":69.9296},{"date":"2020-10-30","close":68.7183},{"date":"2020-11-02","close":69.85},{"date":"2020-11-03","close":68.9658},{"date":"2020-11-04","close":72.0074},{"date":"2020-11-05","close":72.8209},{"date":"2020-11-06","close":73.2187},{"date":"2020-11-09","close":72.5468},{"date":"2020-11-10","close":70.1506},{"date":"2020-11-11","close":70.4513},{"date":"2020-11-12","close":70.5043},{"date":"2020-11-13","close":71.1409},{"date":"2020-11-16","close":71.3178},{"date":"2020-11-17","close":71.0171},{"date":"2020-11-18","close":70.6193},{"date":"2020-11-19","close":70.9818},{"date":"2020-11-20","close":72.0605},{"date":"2020-11-23","close":71.7333},{"date":"2020-11-24","close":72.5468},{"date":"2020-11-25","close":71.8306},{"date":"2020-11-27","close":72.8828},{"date":"2020-11-30","close":70.5662},{"date":"2020-12-01","close":71.1232},{"date":"2020-12-02","close":70.6988},{"date":"2020-12-03","close":71.3531},{"date":"2020-12-04","close":71.3885},{"date":"2020-12-07","close":71.026},{"date":"2020-12-08","close":71.247},{"date":"2020-12-09","close":70.0622},{"date":"2020-12-10","close":71.0437},{"date":"2020-12-11","close":70.3805},{"date":"2020-12-14","close":69.9653},{"date":"2020-12-15","close":70.2683},{"date":"2020-12-16","close":70.8385},{"date":"2020-12-17","close":71.6225},{"date":"2020-12-18","close":71.5779},{"date":"2020-12-21","close":71.2394},{"date":"2020-12-22","close":70.687},{"date":"2020-12-23","close":71.0969},{"date":"2020-12-24","close":69.1546},{"date":"2020-12-28","close":68.9586},{"date":"2020-12-29","close":70.5266},{"date":"2020-12-30","close":72.0947},{"date":"2020-12-31","close":72.1392},{"date":"2021-01-04","close":72.3798},{"date":"2021-01-05","close":74.7051},{"date":"2021-01-06","close":73.1638},{"date":"2021-01-07","close":73.7251},{"date":"2021-01-08","close":76.1306},{"date":"2021-01-11","close":74.5091},{"date":"2021-01-12","close":75.3733},{"date":"2021-01-13","close":76.0059},{"date":"2021-01-14","close":76.4692},{"date":"2021-01-15","close":76.3088},{"date":"2021-01-19","close":79.044},{"date":"2021-01-20","close":81.4317},{"date":"2021-01-21","close":81.1644},{"date":"2021-01-22","close":81.1288},{"date":"2021-01-25","close":82.777},{"date":"2021-01-26","close":82.0108},{"date":"2021-01-27","close":79.4004},{"date":"2021-01-28","close":79.3826},{"date":"2021-01-29","close":77.9749},{"date":"2021-02-01","close":80.2646},{"date":"2021-02-02","close":81.0664},{"date":"2021-02-03","close":81.7881},{"date":"2021-02-04","close":81.8148},{"date":"2021-02-05","close":82.3227},{"date":"2021-02-08","close":82.4296},{"date":"2021-02-09","close":83.9976},{"date":"2021-02-10","close":84.6836},{"date":"2021-02-11","close":85.9844},{"date":"2021-02-12","close":85.8686},{"date":"2021-02-16","close":86.029},{"date":"2021-02-17","close":86.5903},{"date":"2021-02-18","close":84.55},{"date":"2021-02-19","close":85.2182},{"date":"2021-02-22","close":81.7257},{"date":"2021-02-23","close":81.9039},{"date":"2021-02-24","close":80.2646},{"date":"2021-02-25","close":78.4916},{"date":"2021-02-26","close":77.6096},{"date":"2021-03-01","close":80.0151},{"date":"2021-03-02","close":78.3313},{"date":"2021-03-03","close":77.9571},{"date":"2021-03-04","close":75.5515},{"date":"2021-03-05","close":75.899},{"date":"2021-03-08","close":72.4154},{"date":"2021-03-09","close":75.3733},{"date":"2021-03-10","close":74.0548},{"date":"2021-03-11","close":77.4581},{"date":"2021-03-12","close":75.3288},{"date":"2021-03-15","close":75.1595},{"date":"2021-03-16","close":75.6139},{"date":"2021-03-17","close":75.8188},{"date":"2021-03-18","close":75.0972},{"date":"2021-03-19","close":75.6406},{"date":"2021-03-22","close":75.3733},{"date":"2021-03-23","close":73.8766},{"date":"2021-03-24","close":70.687},{"date":"2021-03-25","close":70.6781},{"date":"2021-03-26","close":72.4778},{"date":"2021-03-29","close":71.9611},{"date":"2021-03-30","close":72.6471},{"date":"2021-03-31","close":72.7896},{"date":"2021-04-01","close":73.8766},{"date":"2021-04-05","close":74.0369},{"date":"2021-04-06","close":74.7942},{"date":"2021-04-07","close":72.6471},{"date":"2021-04-08","close":73.6004},{"date":"2021-04-09","close":72.5045},{"date":"2021-04-12","close":72.6114},{"date":"2021-04-13","close":72.754},{"date":"2021-04-14","close":72.6293},{"date":"2021-04-15","close":72.8787},{"date":"2021-04-16","close":73.2262},{"date":"2021-04-19","close":73.1995},{"date":"2021-04-20","close":72.5936},{"date":"2021-04-21","close":73.1727},{"date":"2021-04-22","close":73.5202},{"date":"2021-04-23","close":74.6517},{"date":"2021-04-26","close":73.832},{"date":"2021-04-27","close":74.1617},{"date":"2021-04-28","close":74.6071},{"date":"2021-04-29","close":74.2151},{"date":"2021-04-30","close":73.0391},{"date":"2021-05-03","close":72.852},{"date":"2021-05-04","close":71.9789},{"date":"2021-05-05","close":71.9521},{"date":"2021-05-06","close":72.0323},{"date":"2021-05-07","close":71.9611},{"date":"2021-05-10","close":69.805},{"date":"2021-05-11","close":70.3395},{"date":"2021-05-12","close":69.4931},{"date":"2021-05-13","close":68.326},{"date":"2021-05-14","close":69.707},{"date":"2021-05-17","close":70.4732},{"date":"2021-05-18","close":71.1859},{"date":"2021-05-19","close":71.2305},{"date":"2021-05-20","close":71.7829},{"date":"2021-05-21","close":70.7227},{"date":"2021-05-24","close":70.9187},{"date":"2021-05-25","close":72.4243},{"date":"2021-05-26","close":72.8965},{"date":"2021-05-27","close":73.2084},{"date":"2021-05-28","close":72.9143},{"date":"2021-06-01","close":74.91},{"date":"2021-06-02","close":74.5359},{"date":"2021-06-03","close":73.0658},{"date":"2021-06-04","close":73.6806},{"date":"2021-06-07","close":73.0213},{"date":"2021-06-08","close":72.5936},{"date":"2021-06-09","close":72.4867},{"date":"2021-06-10","close":73.0019},{"date":"2021-06-11","close":72.7519},{"date":"2021-06-14","close":72.9037},{"date":"2021-06-15","close":71.8144},{"date":"2021-06-16","close":70.6983},{"date":"2021-06-17","close":71.8144},{"date":"2021-06-18","close":71.7161},{"date":"2021-06-21","close":71.6715},{"date":"2021-06-22","close":71.1536},{"date":"2021-06-23","close":72.0733},{"date":"2021-06-24","close":72.8947},{"date":"2021-06-25","close":74.1269},{"date":"2021-06-28","close":74.5644},{"date":"2021-06-29","close":74.3948},{"date":"2021-06-30","close":73.6091},{"date":"2021-07-01","close":73.0108},{"date":"2021-07-02","close":71.9394},{"date":"2021-07-06","close":69.9393},{"date":"2021-07-07","close":69.6536},{"date":"2021-07-08","close":67.6357},{"date":"2021-07-09","close":69.4036},{"date":"2021-07-12","close":69.1714},{"date":"2021-07-13","close":69.9393},{"date":"2021-07-14","close":69.85},{"date":"2021-07-15","close":70.4929},{"date":"2021-07-16","close":69.6536},{"date":"2021-07-19","close":68.725},{"date":"2021-07-20","close":68.6089},{"date":"2021-07-21","close":69.2339},{"date":"2021-07-22","close":69.225},{"date":"2021-07-23","close":66.8232},{"date":"2021-07-26","close":63.0641},{"date":"2021-07-27","close":60.5284},{"date":"2021-07-28","close":64.2695},{"date":"2021-07-29","close":64.0374},{"date":"2021-07-30","close":63.6356},{"date":"2021-08-02","close":64.4838},{"date":"2021-08-03","close":63.7249},{"date":"2021-08-04","close":64.6445},{"date":"2021-08-05","close":63.8945},{"date":"2021-08-06","close":63.1088},{"date":"2021-08-09","close":64.2338},{"date":"2021-08-10","close":64.8053},{"date":"2021-08-11","close":64.9571},{"date":"2021-08-12","close":63.9124},{"date":"2021-08-13","close":63.5731},{"date":"2021-08-16","close":62.3588},{"date":"2021-08-17","close":60.573},{"date":"2021-08-18","close":60.9837},{"date":"2021-08-19","close":59.4212},{"date":"2021-08-20","close":59.0462},{"date":"2021-08-23","close":60.3319},{"date":"2021-08-24","close":62.9659},{"date":"2021-08-25","close":62.4927},{"date":"2021-08-26","close":61.5284},{"date":"2021-08-27","close":61.5909},{"date":"2021-08-30","close":61.823},{"date":"2021-08-31","close":63.207},{"date":"2021-09-01","close":64.8231},{"date":"2021-09-02","close":64.3677},{"date":"2021-09-03","close":64.3231},{"date":"2021-09-07","close":66.0196},{"date":"2021-09-08","close":65.0017},{"date":"2021-09-09","close":64.4213},{"date":"2021-09-10","close":64.1892},{"date":"2021-09-13","close":63.9392},{"date":"2021-09-14","close":62.5998},{"date":"2021-09-15","close":61.9212},{"date":"2021-09-16","close":60.8587},{"date":"2021-09-17","close":61.5284},{"date":"2021-09-20","close":59.073},{"date":"2021-09-21","close":59.6801},{"date":"2021-09-22","close":60.8587},{"date":"2021-09-23","close":60.7159},{"date":"2021-09-24","close":59.4748},{"date":"2021-09-27","close":60.3141},{"date":"2021-09-28","close":60.1534},{"date":"2021-09-29","close":59.4748},{"date":"2021-09-30","close":60.2962},{"date":"2021-10-01","close":59.7069},{"date":"2021-10-04","close":58.439},{"date":"2021-10-05","close":59.073},{"date":"2021-10-06","close":58.8855},{"date":"2021-10-07","close":61.2873},{"date":"2021-10-08","close":61.7605},{"date":"2021-10-11","close":61.6355},{"date":"2021-10-12","close":61.2516},{"date":"2021-10-13","close":62.6891},{"date":"2021-10-14","close":62.2159},{"date":"2021-10-15","close":62.8856},{"date":"2021-10-18","close":63.1624},{"date":"2021-10-19","close":64.7785},{"date":"2021-10-20","close":64.832},{"date":"2021-10-21","close":64.707},{"date":"2021-10-22","close":64.716},{"date":"2021-10-25","close":64.9303},{"date":"2021-10-26","close":63.5016},{"date":"2021-10-27","close":62.8141},{"date":"2021-10-28","close":62.8588},{"date":"2021-10-29","close":61.823},{"date":"2021-11-01","close":62.7873},{"date":"2021-11-02","close":61.0105},{"date":"2021-11-03","close":61.6087},{"date":"2021-11-04","close":61.4034},{"date":"2021-11-05","close":60.4034},{"date":"2021-11-08","close":61.0016},{"date":"2021-11-09","close":60.5016},{"date":"2021-11-10","close":61.0909},{"date":"2021-11-11","close":63.082},{"date":"2021-11-12","close":63.0909},{"date":"2021-11-15","close":62.6266},{"date":"2021-11-16","close":63.3856},{"date":"2021-11-17","close":62.7427},{"date":"2021-11-18","close":61.0016},{"date":"2021-11-19","close":61.323},{"date":"2021-11-22","close":60.6712},{"date":"2021-11-23","close":60.2605},{"date":"2021-11-24","close":60.4837},{"date":"2021-11-26","close":58.9122},{"date":"2021-11-29","close":58.5462},{"date":"2021-11-30","close":58.2247},{"date":"2021-12-01","close":57.814},{"date":"2021-12-02","close":57.9926},{"date":"2021-12-03","close":56.3318},{"date":"2021-12-06","close":57.2515},{"date":"2021-12-07","close":58.3408},{"date":"2021-12-08","close":58.8765},{"date":"2021-12-09","close":58.8408},{"date":"2021-12-10","close":58.8408},{"date":"2021-12-13","close":57.8758},{"date":"2021-12-14","close":57.7139},{"date":"2021-12-15","close":56.3558},{"date":"2021-12-16","close":56.5087},{"date":"2021-12-17","close":55.8431},{"date":"2021-12-20","close":54.593},{"date":"2021-12-21","close":56.2479},{"date":"2021-12-22","close":56.05},{"date":"2021-12-23","close":56.4188},{"date":"2021-12-27","close":56.2299},{"date":"2021-12-28","close":55.6543},{"date":"2021-12-29","close":54.8268},{"date":"2021-12-30","close":56.7965},{"date":"2021-12-31","close":56.4547},{"date":"2022-01-03","close":56.4457},{"date":"2022-01-04","close":55.3935},{"date":"2022-01-05","close":54.1433},{"date":"2022-01-06","close":54.8808},{"date":"2022-01-07","close":55.7532},{"date":"2022-01-10","close":55.8791},{"date":"2022-01-11","close":57.3811},{"date":"2022-01-12","close":58.6223},{"date":"2022-01-13","close":56.8415},{"date":"2022-01-14","close":57.2732},{"date":"2022-01-18","close":56.5537},{"date":"2022-01-19","close":56.8325},{"date":"2022-01-20","close":58.3075},{"date":"2022-01-21","close":57.1293},{"date":"2022-01-24","close":56.3108},{"date":"2022-01-25","close":56.068},{"date":"2022-01-26","close":55.0247},{"date":"2022-01-27","close":53.9185},{"date":"2022-01-28","close":53.7925},{"date":"2022-01-31","close":56.3018},{"date":"2022-02-01","close":56.6526},{"date":"2022-02-02","close":56.1669},{"date":"2022-02-03","close":55.7892},{"date":"2022-02-04","close":56.122},{"date":"2022-02-07","close":55.7352},{"date":"2022-02-08","close":56.3558},{"date":"2022-02-09","close":57.597},{"date":"2022-02-10","close":57.1113},{"date":"2022-02-11","close":55.9601},{"date":"2022-02-14","close":55.5284},{"date":"2022-02-15","close":56.8055},{"date":"2022-02-16","close":56.8864},{"date":"2022-02-17","close":56.4457},{"date":"2022-02-18","close":55.3755},{"date":"2022-02-22","close":53.8915},{"date":"2022-02-23","close":53.3069},{"date":"2022-02-24","close":53.0281},{"date":"2022-02-25","close":53.3069},{"date":"2022-02-28","close":52.7133},{"date":"2022-03-01","close":52.6953},{"date":"2022-03-02","close":52.3085},{"date":"2022-03-03","close":50.9325},{"date":"2022-03-04","close":49.8892},{"date":"2022-03-07","close":47.9915},{"date":"2022-03-08","close":47.4069},{"date":"2022-03-09","close":48.3332},{"date":"2022-03-10","close":46.2107},{"date":"2022-03-11","close":44.1601},{"date":"2022-03-14","close":40.9852},{"date":"2022-03-15","close":40.6794},{"date":"2022-03-16","close":49.1967},{"date":"2022-03-17","close":47.3439},{"date":"2022-03-18","close":49.5204},{"date":"2022-03-21","close":47.6677},{"date":"2022-03-22","close":49.5024},{"date":"2022-03-23","close":49.1877},{"date":"2022-03-24","close":48.729},{"date":"2022-03-25","close":47.7486},{"date":"2022-03-28","close":48.3063},{"date":"2022-03-29","close":49.2236},{"date":"2022-03-30","close":49.3226},{"date":"2022-03-31","close":47.5688},{"date":"2022-04-01","close":49.2416},{"date":"2022-04-04","close":50.8066},{"date":"2022-04-05","close":49.3945},{"date":"2022-04-06","close":48.5851},{"date":"2022-04-07","close":47.7307},{"date":"2022-04-08","close":47.8566},{"date":"2022-04-11","close":46.7143},{"date":"2022-04-12","close":46.6604},{"date":"2022-04-13","close":47.4338},{"date":"2022-04-14","close":46.9572},{"date":"2022-04-18","close":46.5974},{"date":"2022-04-19","close":46.2826},{"date":"2022-04-20","close":44.8796},{"date":"2022-04-21","close":43.3416},{"date":"2022-04-22","close":43.6114},{"date":"2022-04-25","close":42.775},{"date":"2022-04-26","close":41.8216},{"date":"2022-04-27","close":43.3146},{"date":"2022-04-28","close":43.7553},{"date":"2022-04-29","close":45.3832},{"date":"2022-05-02","close":45.6261},{"date":"2022-05-03","close":46.1747},{"date":"2022-05-04","close":46.3816},{"date":"2022-05-05","close":44.0432},{"date":"2022-05-06","close":42.739},{"date":"2022-05-09","close":41.1741},{"date":"2022-05-10","close":41.7767},{"date":"2022-05-11","close":41.7317},{"date":"2022-05-12","close":41.7767},{"date":"2022-05-13","close":43.4585},{"date":"2022-05-16","close":43.3776},{"date":"2022-05-17","close":44.7447},{"date":"2022-05-18","close":43.5125},{"date":"2022-05-19","close":44.5828},{"date":"2022-05-20","close":44.7357},{"date":"2022-05-23","close":44.7537},{"date":"2022-05-24","close":43.0358},{"date":"2022-05-25","close":43.4406},{"date":"2022-05-26","close":44.9425},{"date":"2022-05-27","close":45.1584},{"date":"2022-05-31","close":46.5794},{"date":"2022-06-01","close":46.1297},{"date":"2022-06-02","close":47.4159},{"date":"2022-06-03","close":46.6874},{"date":"2022-06-06","close":47.7936},{"date":"2022-06-07","close":48.657},{"date":"2022-06-08","close":50.204},{"date":"2022-06-09","close":48.225},{"date":"2022-06-10","close":48.3426},{"date":"2022-06-13","close":46.2624},{"date":"2022-06-14","close":47.7276},{"date":"2022-06-15","close":48.6592},{"date":"2022-06-16","close":46.9226},{"date":"2022-06-17","close":47.7366},{"date":"2022-06-21","close":49.021},{"date":"2022-06-22","close":48.2612},{"date":"2022-06-23","close":49.1204},{"date":"2022-06-24","close":50.4771},{"date":"2022-06-27","close":50.6128},{"date":"2022-06-28","close":50.6218},{"date":"2022-06-29","close":50.3414},{"date":"2022-06-30","close":50.4771},{"date":"2022-07-01","close":50.4952},{"date":"2022-07-05","close":50.3053},{"date":"2022-07-06","close":49.5546},{"date":"2022-07-07","close":50.667},{"date":"2022-07-08","close":50.2148},{"date":"2022-07-11","close":47.9808},{"date":"2022-07-12","close":47.7366},{"date":"2022-07-13","close":47.5196},{"date":"2022-07-14","close":46.9407},{"date":"2022-07-15","close":46.4071},{"date":"2022-07-18","close":47.1668},{"date":"2022-07-19","close":47.601},{"date":"2022-07-20","close":47.2211},{"date":"2022-07-21","close":47.5467},{"date":"2022-07-22","close":46.4523},{"date":"2022-07-25","close":46.6694},{"date":"2022-07-26","close":46.4704},{"date":"2022-07-27","close":46.9317},{"date":"2022-07-28","close":46.4071},{"date":"2022-07-29","close":44.9419},{"date":"2022-08-01","close":44.4173},{"date":"2022-08-02","close":44.1641},{"date":"2022-08-03","close":44.5439},{"date":"2022-08-04","close":45.2223},{"date":"2022-08-05","close":44.8695},{"date":"2022-08-08","close":44.5349},{"date":"2022-08-09","close":44.2726},{"date":"2022-08-10","close":44.2726},{"date":"2022-08-11","close":45.0776},{"date":"2022-08-12","close":45.2042},{"date":"2022-08-15","close":44.9962},{"date":"2022-08-16","close":44.7248},{"date":"2022-08-17","close":44.5892},{"date":"2022-08-18","close":44.155},{"date":"2022-08-19","close":43.8385},{"date":"2022-08-22","close":44.0103},{"date":"2022-08-23","close":44.0917},{"date":"2022-08-24","close":44.0917},{"date":"2022-08-25","close":45.9368},{"date":"2022-08-26","close":45.566},{"date":"2022-08-29","close":45.1771},{"date":"2022-08-30","close":44.1279},{"date":"2022-08-31","close":44.9419},{"date":"2022-09-01","close":44.5168},{"date":"2022-09-02","close":43.7028},{"date":"2022-09-06","close":42.8617},{"date":"2022-09-07","close":43.4586},{"date":"2022-09-08","close":42.8979},{"date":"2022-09-09","close":43.739},{"date":"2022-09-12","close":44.3721},{"date":"2022-09-13","close":42.8979},{"date":"2022-09-14","close":42.9702},{"date":"2022-09-15","close":42.6175},{"date":"2022-09-16","close":41.7763},{"date":"2022-09-19","close":41.8758},{"date":"2022-09-20","close":41.6226},{"date":"2022-09-21","close":40.3925},{"date":"2022-09-22","close":40.1574},{"date":"2022-09-23","close":39.4157},{"date":"2022-09-26","close":39.6057},{"date":"2022-09-27","close":39.4519},{"date":"2022-09-28","close":39.7594},{"date":"2022-09-29","close":38.7826},{"date":"2022-09-30","close":38.4932},{"date":"2022-10-03","close":38.7103},{"date":"2022-10-04","close":40.2569},{"date":"2022-10-05","close":40.4558},{"date":"2022-10-06","close":40.0398},{"date":"2022-10-07","close":38.9816},{"date":"2022-10-10","close":37.6611},{"date":"2022-10-11","close":36.7567},{"date":"2022-10-12","close":36.7476},{"date":"2022-10-13","close":36.5848},{"date":"2022-10-14","close":36.1416},{"date":"2022-10-17","close":37.1998},{"date":"2022-10-18","close":37.0642},{"date":"2022-10-19","close":35.5447},{"date":"2022-10-20","close":35.7618},{"date":"2022-10-21","close":36.0874},{"date":"2022-10-24","close":32.6053},{"date":"2022-10-25","close":33.1932},{"date":"2022-10-26","close":34.6674},{"date":"2022-10-27","close":33.7901},{"date":"2022-10-28","close":32.7952},{"date":"2022-10-31","close":32.1802},{"date":"2022-11-01","close":33.573},{"date":"2022-11-02","close":33.8444},{"date":"2022-11-03","close":34.3056},{"date":"2022-11-04","close":36.8019},{"date":"2022-11-07","close":36.7748},{"date":"2022-11-08","close":36.7205},{"date":"2022-11-09","close":35.3367},{"date":"2022-11-10","close":37.3084},{"date":"2022-11-11","close":38.7736},{"date":"2022-11-14","close":39.0268},{"date":"2022-11-15","close":40.9804},{"date":"2022-11-16","close":40.2478},{"date":"2022-11-17","close":40.9804},{"date":"2022-11-18","close":39.8499},{"date":"2022-11-21","close":39.1896},{"date":"2022-11-22","close":38.8098},{"date":"2022-11-23","close":39.2168},{"date":"2022-11-25","close":38.5022},{"date":"2022-11-28","close":38.9364},{"date":"2022-11-29","close":40.6277},{"date":"2022-11-30","close":42.518},{"date":"2022-12-01","close":42.1653},{"date":"2022-12-02","close":43.1963},{"date":"2022-12-05","close":43.1511},{"date":"2022-12-06","close":43.748},{"date":"2022-12-07","close":43.0426},{"date":"2022-12-08","close":44.3721},{"date":"2022-12-09","close":44.0827},{"date":"2022-12-12","close":43.7028},{"date":"2022-12-13","close":44.081},{"date":"2022-12-14","close":44.3839},{"date":"2022-12-15","close":43.4109},{"date":"2022-12-16","close":43.4568},{"date":"2022-12-19","close":43.1171},{"date":"2022-12-20","close":42.5664},{"date":"2022-12-21","close":43.466},{"date":"2022-12-22","close":43.1814},{"date":"2022-12-23","close":42.9244},{"date":"2022-12-27","close":44.6134},{"date":"2022-12-28","close":43.2916},{"date":"2022-12-29","close":44.4207},{"date":"2022-12-30","close":43.6037},{"date":"2023-01-03","close":45.0816},{"date":"2023-01-04","close":47.7437},{"date":"2023-01-05","close":47.707},{"date":"2023-01-06","close":47.9732},{"date":"2023-01-09","close":48.1476},{"date":"2023-01-10","close":48.6342},{"date":"2023-01-11","close":49.0289},{"date":"2023-01-12","close":48.6709},{"date":"2023-01-13","close":49.4603},{"date":"2023-01-17","close":48.8545},{"date":"2023-01-18","close":48.2486},{"date":"2023-01-19","close":49.139},{"date":"2023-01-20","close":50.1947},{"date":"2023-01-23","close":50.7822},{"date":"2023-01-24","close":50.7271},{"date":"2023-01-25","close":50.8556},{"date":"2023-01-26","close":51.59},{"date":"2023-01-27","close":51.4707},{"date":"2023-01-30","close":49.5338},{"date":"2023-01-31","close":49.1849},{"date":"2023-02-01","close":50.3232},{"date":"2023-02-02","close":49.4144},{"date":"2023-02-03","close":48.2302},{"date":"2023-02-06","close":47.5968},{"date":"2023-02-07","close":47.8355},{"date":"2023-02-08","close":47.3674},{"date":"2023-02-09","close":48.3588},{"date":"2023-02-10","close":47.092},{"date":"2023-02-13","close":47.9365},{"date":"2023-02-14","close":47.5051},{"date":"2023-02-15","close":47.1287},{"date":"2023-02-16","close":47.0644},{"date":"2023-02-17","close":46.1189},{"date":"2023-02-21","close":45.6232},{"date":"2023-02-22","close":45.3478},{"date":"2023-02-23","close":45.0908},{"date":"2023-02-24","close":43.8423},{"date":"2023-02-27","close":44.4023},{"date":"2023-02-28","close":43.9341},{"date":"2023-03-01","close":45.6324},{"date":"2023-03-02","close":46.2841},{"date":"2023-03-03","close":46.3668},{"date":"2023-03-06","close":45.7517},{"date":"2023-03-07","close":44.7511},{"date":"2023-03-08","close":44.4115},{"date":"2023-03-09","close":42.8418},{"date":"2023-03-10","close":42.8968},{"date":"2023-03-13","close":43.264},{"date":"2023-03-14","close":43.5027},{"date":"2023-03-15","close":42.8142},{"date":"2023-03-16","close":43.3191},{"date":"2023-03-17","close":43.1814},{"date":"2023-03-20","close":43.0162},{"date":"2023-03-21","close":43.6863},{"date":"2023-03-22","close":43.8148},{"date":"2023-03-23","close":45.0173},{"date":"2023-03-24","close":44.7879},{"date":"2023-03-27","close":44.1361},{"date":"2023-03-28","close":45.5773},{"date":"2023-03-29","close":45.5773},{"date":"2023-03-30","close":46.2474},{"date":"2023-03-31","close":45.7976},{"date":"2023-04-03","close":45.7884},{"date":"2023-04-04","close":45.6416},{"date":"2023-04-05","close":45.1},{"date":"2023-04-06","close":45.6507},{"date":"2023-04-10","close":45.4672},{"date":"2023-04-11","close":45.4947},{"date":"2023-04-12","close":44.2922},{"date":"2023-04-13","close":45.2193},{"date":"2023-04-14","close":44.8338},{"date":"2023-04-17","close":45.7701},{"date":"2023-04-18","close":45.6232},{"date":"2023-04-19","close":45.1183},{"date":"2023-04-20","close":44.7695},{"date":"2023-04-21","close":44.0535},{"date":"2023-04-24","close":43.4935},{"date":"2023-04-25","close":42.3552},{"date":"2023-04-26","close":42.9886},{"date":"2023-04-27","close":43.5761},{"date":"2023-04-28","close":43.8056},{"date":"2023-05-01","close":43.6312},{"date":"2023-05-02","close":42.8326},{"date":"2023-05-03","close":42.75},{"date":"2023-05-04","close":43.4752},{"date":"2023-05-05","close":43.9525},{"date":"2023-05-08","close":44.0535},{"date":"2023-05-09","close":43.3558},{"date":"2023-05-10","close":43.1906},{"date":"2023-05-11","close":43.5302},{"date":"2023-05-12","close":42.4287},{"date":"2023-05-15","close":44.1361},{"date":"2023-05-16","close":43.6955},{"date":"2023-05-17","close":43.3834},{"date":"2023-05-18","close":42.6123},{"date":"2023-05-19","close":42.4654},{"date":"2023-05-22","close":43.0621},{"date":"2023-05-23","close":41.8779},{"date":"2023-05-24","close":41.116},{"date":"2023-05-25","close":40.2898},{"date":"2023-05-26","close":41.015},{"date":"2023-05-30","close":39.8675},{"date":"2023-05-31","close":39.6931},{"date":"2023-06-01","close":40.7029},{"date":"2023-06-02","close":41.7861},{"date":"2023-06-05","close":41.5933},{"date":"2023-06-06","close":42.2175},{"date":"2023-06-07","close":41.7162},{"date":"2023-06-08","close":42.2073},{"date":"2023-06-09","close":42.1517},{"date":"2023-06-12","close":42.1517},{"date":"2023-06-13","close":42.7355},{"date":"2023-06-14","close":43.4027},{"date":"2023-06-15","close":44.2644},{"date":"2023-06-16","close":44.144},{"date":"2023-06-20","close":42.3463},{"date":"2023-06-21","close":41.985},{"date":"2023-06-22","close":41.8182},{"date":"2023-06-23","close":40.9379},{"date":"2023-06-26","close":41.1047},{"date":"2023-06-27","close":42.0128},{"date":"2023-06-28","close":41.6792},{"date":"2023-06-29","close":41.0491},{"date":"2023-06-30","close":41.4568},{"date":"2023-07-03","close":42.1332},{"date":"2023-07-05","close":41.7904},{"date":"2023-07-06","close":40.7618},{"date":"2023-07-07","close":41.6236},{"date":"2023-07-10","close":41.6328},{"date":"2023-07-11","close":41.985},{"date":"2023-07-12","close":43.0784},{"date":"2023-07-13","close":43.9679},{"date":"2023-07-14","close":43.2174},{"date":"2023-07-17","close":42.9764},{"date":"2023-07-18","close":42.0961},{"date":"2023-07-19","close":42.2537},{"date":"2023-07-20","close":42.0591},{"date":"2023-07-21","close":42.0498},{"date":"2023-07-24","close":42.9857},{"date":"2023-07-25","close":43.5046},{"date":"2023-07-26","close":44.1718},{"date":"2023-07-27","close":43.5324},{"date":"2023-07-28","close":45.8489},{"date":"2023-07-31","close":46.1455},{"date":"2023-08-01","close":45.1354},{"date":"2023-08-02","close":43.8382},{"date":"2023-08-03","close":44.8945},{"date":"2023-08-04","close":44.4312},{"date":"2023-08-07","close":44.005},{"date":"2023-08-08","close":43.3007},{"date":"2023-08-09","close":43.449},{"date":"2023-08-10","close":43.7548},{"date":"2023-08-11","close":42.4761},{"date":"2023-08-14","close":42.1703},{"date":"2023-08-15","close":41.4753},{"date":"2023-08-16","close":40.7155},{"date":"2023-08-17","close":41.1232},{"date":"2023-08-18","close":40.141},{"date":"2023-08-21","close":40.0669},{"date":"2023-08-22","close":39.9557},{"date":"2023-08-23","close":40.5116},{"date":"2023-08-24","close":40.5487},{"date":"2023-08-25","close":40.5487},{"date":"2023-08-28","close":41.3734},{"date":"2023-08-29","close":42.2722},{"date":"2023-08-30","close":42.0406},{"date":"2023-08-31","close":41.6143},{"date":"2023-09-01","close":42.5224},{"date":"2023-09-05","close":41.9942},{"date":"2023-09-06","close":42.0128},{"date":"2023-09-07","close":40.7618},{"date":"2023-09-08","close":40.6692},{"date":"2023-09-11","close":41.3363},{"date":"2023-09-12","close":41.3363},{"date":"2023-09-13","close":41.0213},{"date":"2023-09-14","close":41.2437},{"date":"2023-09-15","close":40.9749},{"date":"2023-09-18","close":40.9008},{"date":"2023-09-19","close":40.6414},{"date":"2023-09-20","close":40.3356},{"date":"2023-09-21","close":39.5572},{"date":"2023-09-22","close":40.7989},{"date":"2023-09-25","close":40.2244},{"date":"2023-09-26","close":39.7611},{"date":"2023-09-27","close":39.8908},{"date":"2023-09-28","close":39.8074},{"date":"2023-09-29","close":40.1132},{"date":"2023-10-02","close":39.9279},{"date":"2023-10-03","close":39.1402},{"date":"2023-10-04","close":38.8623},{"date":"2023-10-05","close":39.0846},{"date":"2023-10-06","close":39.9557},{"date":"2023-10-09","close":39.9186},{"date":"2023-10-10","close":40.6877},{"date":"2023-10-11","close":41.0027},{"date":"2023-10-12","close":40.2615},{"date":"2023-10-13","close":40.002},{"date":"2023-10-16","close":40.1132},{"date":"2023-10-17","close":39.8259},{"date":"2023-10-18","close":39.1402},{"date":"2023-10-19","close":38.6121},{"date":"2023-10-20","close":37.9171},{"date":"2023-10-23","close":38.1395},{"date":"2023-10-24","close":39.2329},{"date":"2023-10-25","close":38.6399},{"date":"2023-10-26","close":38.6491},{"date":"2023-10-27","close":38.8437},{"date":"2023-10-30","close":39.3441},{"date":"2023-10-31","close":38.7418},{"date":"2023-11-01","close":38.7325},{"date":"2023-11-02","close":39.0568},{"date":"2023-11-03","close":40.0761},{"date":"2023-11-06","close":40.317},{"date":"2023-11-07","close":40.2522},{"date":"2023-11-08","close":40.002},{"date":"2023-11-09","close":39.4738},{"date":"2023-11-10","close":39.3812},{"date":"2023-11-13","close":39.7703},{"date":"2023-11-14","close":40.734},{"date":"2023-11-15","close":41.5865},{"date":"2023-11-16","close":40.0576},{"date":"2023-11-17","close":40.0947},{"date":"2023-11-20","close":40.9749},{"date":"2023-11-21","close":40.28},{"date":"2023-11-22","close":40.2429},{"date":"2023-11-24","close":40.4468},{"date":"2023-11-27","close":39.9649},{"date":"2023-11-28","close":40.0761},{"date":"2023-11-29","close":39.307},{"date":"2023-11-30","close":39.548},{"date":"2023-12-01","close":39.2051},{"date":"2023-12-04","close":38.5565},{"date":"2023-12-05","close":37.8986},{"date":"2023-12-06","close":37.88},{"date":"2023-12-07","close":37.9171},{"date":"2023-12-08","close":37.4816},{"date":"2023-12-11","close":37.7874},{"date":"2023-12-12","close":37.9912},{"date":"2023-12-13","close":37.9171},{"date":"2023-12-14","close":38.297},{"date":"2023-12-15","close":38.1766},{"date":"2023-12-18","close":37.8615},{"date":"2023-12-19","close":38.3156},{"date":"2023-12-20","close":37.294},{"date":"2023-12-21","close":38.3288},{"date":"2023-12-22","close":37.3035},{"date":"2023-12-26","close":37.5693},{"date":"2023-12-27","close":37.5313},{"date":"2023-12-28","close":38.4143},{"date":"2023-12-29","close":38.6801},{"date":"2024-01-02","close":37.7022},{"date":"2024-01-03","close":38.2339},{"date":"2024-01-04","close":37.7592},{"date":"2024-01-05","close":37.4364},{"date":"2024-01-08","close":37.0566},{"date":"2024-01-09","close":36.5344},{"date":"2024-01-10","close":36.4964},{"date":"2024-01-11","close":36.9332},{"date":"2024-01-12","close":36.8192},{"date":"2024-01-16","close":35.7464},{"date":"2024-01-17","close":34.9394},{"date":"2024-01-18","close":35.0628},{"date":"2024-01-19","close":35.1672},{"date":"2024-01-22","close":34.2558},{"date":"2024-01-23","close":35.547},{"date":"2024-01-24","close":36.449},{"date":"2024-01-25","close":36.5154},{"date":"2024-01-26","close":36.2401},{"date":"2024-01-29","close":35.585},{"date":"2024-01-30","close":34.9204},{"date":"2024-01-31","close":34.6925},{"date":"2024-02-01","close":34.8349},{"date":"2024-02-02","close":34.2178},{"date":"2024-02-05","close":34.6735},{"date":"2024-02-06","close":36.5629},{"date":"2024-02-07","close":36.0597},{"date":"2024-02-08","close":35.4046},{"date":"2024-02-09","close":35.7369},{"date":"2024-02-12","close":36.316},{"date":"2024-02-13","close":35.5565},{"date":"2024-02-14","close":36.1641},{"date":"2024-02-15","close":36.2591},{"date":"2024-02-16","close":36.8287},{"date":"2024-02-20","close":36.5249},{"date":"2024-02-21","close":37.294},{"date":"2024-02-22","close":37.7592},{"date":"2024-02-23","close":37.8826},{"date":"2024-02-26","close":37.5503},{"date":"2024-02-27","close":38.063},{"date":"2024-02-28","close":36.9427},{"date":"2024-02-29","close":37.0186},{"date":"2024-03-01","close":37.6263},{"date":"2024-03-04","close":36.9427},{"date":"2024-03-05","close":36.5344},{"date":"2024-03-06","close":37.1041},{"date":"2024-03-07","close":36.8667},{"date":"2024-03-08","close":36.9901},{"date":"2024-03-11","close":37.7972},{"date":"2024-03-12","close":38.5757},{"date":"2024-03-13","close":38.7181},{"date":"2024-03-14","close":38.139},{"date":"2024-03-15","close":38.025},{"date":"2024-03-18","close":38.2624},{"date":"2024-03-19","close":38.025},{"date":"2024-03-20","close":38.4048},{"date":"2024-03-21","close":38.0725},{"date":"2024-03-22","close":37.5313},{"date":"2024-03-25","close":37.4554},{"date":"2024-03-26","close":37.5788},{"date":"2024-03-27","close":37.5218},{"date":"2024-03-28","close":37.7212},{"date":"2024-04-01","close":38.3383},{"date":"2024-04-02","close":38.4523},{"date":"2024-04-03","close":38.3383},{"date":"2024-04-04","close":38.1864},{"date":"2024-04-05","close":37.9301},{"date":"2024-04-08","close":38.1105},{"date":"2024-04-09","close":38.4523},{"date":"2024-04-10","close":38.1959},{"date":"2024-04-11","close":38.4902},{"date":"2024-04-12","close":37.294},{"date":"2024-04-15","close":37.4364},{"date":"2024-04-16","close":36.9996},{"date":"2024-04-17","close":37.0661},{"date":"2024-04-18","close":37.5408},{"date":"2024-04-19","close":37.4174},{"date":"2024-04-22","close":38.1579},{"date":"2024-04-23","close":38.6517},{"date":"2024-04-24","close":39.2498},{"date":"2024-04-25","close":39.4492},{"date":"2024-04-26","close":40.2087},{"date":"2024-04-29","close":40.6075},{"date":"2024-04-30","close":39.753},{"date":"2024-05-01","close":40.0378},{"date":"2024-05-02","close":42.2215},{"date":"2024-05-03","close":42.5064},{"date":"2024-05-06","close":42.4684},{"date":"2024-05-07","close":42.0032},{"date":"2024-05-08","close":41.7183},{"date":"2024-05-09","close":42.6203},{"date":"2024-05-10","close":42.8956},{"date":"2024-05-13","close":43.7691},{"date":"2024-05-14","close":43.5603},{"date":"2024-05-15","close":43.921},{"date":"2024-05-16","close":44.7471},{"date":"2024-05-17","close":45.0414},{"date":"2024-05-20","close":44.6616},{"date":"2024-05-21","close":43.9305},{"date":"2024-05-22","close":43.5697},{"date":"2024-05-23","close":42.7722},{"date":"2024-05-24","close":42.6963},{"date":"2024-05-28","close":42.7247},{"date":"2024-05-29","close":42.25},{"date":"2024-05-30","close":42.364},{"date":"2024-05-31","close":41.6044},{"date":"2024-06-03","close":41.7563},{"date":"2024-06-04","close":42.0696},{"date":"2024-06-05","close":42.269},{"date":"2024-06-06","close":42.3165},{"date":"2024-06-07","close":41.424},{"date":"2024-06-10","close":41.7278},{"date":"2024-06-11","close":41.2901},{"date":"2024-06-12","close":41.3664},{"date":"2024-06-13","close":41.3664},{"date":"2024-06-14","close":41.128},{"date":"2024-06-17","close":41.4713},{"date":"2024-06-18","close":41.5095},{"date":"2024-06-20","close":41.6048},{"date":"2024-06-21","close":41.1185},{"date":"2024-06-24","close":41.395},{"date":"2024-06-25","close":40.9659},{"date":"2024-06-26","close":41.0422},{"date":"2024-06-27","close":40.1554},{"date":"2024-06-28","close":40.2126},{"date":"2024-07-01","close":40.4128},{"date":"2024-07-02","close":40.6703},{"date":"2024-07-03","close":41.3569},{"date":"2024-07-05","close":40.718},{"date":"2024-07-08","close":40.3556},{"date":"2024-07-09","close":40.8801},{"date":"2024-07-10","close":40.718},{"date":"2024-07-11","close":41.5476},{"date":"2024-07-12","close":41.9672},{"date":"2024-07-15","close":41.0804},{"date":"2024-07-16","close":41.0613},{"date":"2024-07-17","close":40.5082},{"date":"2024-07-18","close":40.2126},{"date":"2024-07-19","close":40.0696},{"date":"2024-07-22","close":40.7847},{"date":"2024-07-23","close":39.9933},{"date":"2024-07-24","close":39.5451},{"date":"2024-07-25","close":39.0492},{"date":"2024-07-26","close":39.3353},{"date":"2024-07-29","close":39.2209},{"date":"2024-07-30","close":38.8394},{"date":"2024-07-31","close":39.5928},{"date":"2024-08-01","close":39.0588},{"date":"2024-08-02","close":38.9253},{"date":"2024-08-05","close":38.7345},{"date":"2024-08-06","close":38.6773},{"date":"2024-08-07","close":38.8776},{"date":"2024-08-08","close":39.7453},{"date":"2024-08-09","close":39.5832},{"date":"2024-08-12","close":39.9933},{"date":"2024-08-13","close":40.2126},{"date":"2024-08-14","close":39.3925},{"date":"2024-08-15","close":39.9742},{"date":"2024-08-16","close":40.6226},{"date":"2024-08-19","close":40.9182},{"date":"2024-08-20","close":39.9647},{"date":"2024-08-21","close":40.4224},{"date":"2024-08-22","close":40.0886},{"date":"2024-08-23","close":40.5463},{"date":"2024-08-26","close":39.7644},{"date":"2024-08-27","close":39.917},{"date":"2024-08-28","close":39.1637},{"date":"2024-08-29","close":39.6023},{"date":"2024-08-30","close":39.8884},{"date":"2024-09-03","close":39.4116},{"date":"2024-09-04","close":39.2781},{"date":"2024-09-05","close":39.2399},{"date":"2024-09-06","close":38.8204},{"date":"2024-09-09","close":38.7345},{"date":"2024-09-10","close":38.5534},{"date":"2024-09-11","close":38.8871},{"date":"2024-09-12","close":38.8776},{"date":"2024-09-13","close":39.0015},{"date":"2024-09-16","close":39.1923},{"date":"2024-09-17","close":39.5451},{"date":"2024-09-18","close":39.3544},{"date":"2024-09-19","close":40.6703},{"date":"2024-09-20","close":40.6798},{"date":"2024-09-23","close":41.2711},{"date":"2024-09-24","close":44.971},{"date":"2024-09-25","close":43.9411},{"date":"2024-09-26","close":47.7745},{"date":"2024-09-27","close":48.6232},{"date":"2024-09-30","close":48.5469},{"date":"2024-10-01","close":50.5208},{"date":"2024-10-02","close":53.8584},{"date":"2024-10-03","close":52.4375},{"date":"2024-10-04","close":54.3542},{"date":"2024-10-07","close":56.9003},{"date":"2024-10-08","close":50.7497},{"date":"2024-10-09","close":49.5577},{"date":"2024-10-10","close":49.9201},{"date":"2024-10-11","close":50.1966},{"date":"2024-10-14","close":49.1858},{"date":"2024-10-15","close":46.7637},{"date":"2024-10-16","close":47.3931},{"date":"2024-10-17","close":46.1153},{"date":"2024-10-18","close":48.1464},{"date":"2024-10-21","close":47.5838},{"date":"2024-10-22","close":48.0415},{"date":"2024-10-23","close":47.765},{"date":"2024-10-24","close":47.4121},{"date":"2024-10-25","close":47.5361},{"date":"2024-10-28","close":48.2132},{"date":"2024-10-29","close":47.7459},{"date":"2024-10-30","close":47.1642},{"date":"2024-10-31","close":46.964},{"date":"2024-11-01","close":47.1833},{"date":"2024-11-04","close":47.5361},{"date":"2024-11-05","close":48.6613},{"date":"2024-11-06","close":47.3454},{"date":"2024-11-07","close":49.901},{"date":"2024-11-08","close":47.1642},{"date":"2024-11-11","close":47.1738},{"date":"2024-11-12","close":45.6385},{"date":"2024-11-13","close":45.5431},{"date":"2024-11-14","close":45.1522},{"date":"2024-11-15","close":45.1808},{"date":"2024-11-18","close":45.8101},{"date":"2024-11-19","close":45.4764},{"date":"2024-11-20","close":45.7529},{"date":"2024-11-21","close":45.381},{"date":"2024-11-22","close":44.3225},{"date":"2024-11-25","close":44.2272},{"date":"2024-11-26","close":43.9602},{"date":"2024-11-27","close":45.0473},{"date":"2024-11-29","close":45.1235},{"date":"2024-12-02","close":45.1808},{"date":"2024-12-03","close":45.3524},{"date":"2024-12-04","close":44.9042},{"date":"2024-12-05","close":45.1903},{"date":"2024-12-06","close":45.5908},{"date":"2024-12-09","close":49.1286},{"date":"2024-12-10","close":46.9067},{"date":"2024-12-11","close":46.573},{"date":"2024-12-12","close":46.5825},{"date":"2024-12-13","close":45.9818},{"date":"2024-12-16","close":45.2857},{"date":"2024-12-17","close":45.8892},{"date":"2024-12-18","close":45.0825},{"date":"2024-12-19","close":45.4033},{"date":"2024-12-20","close":45.7725},{"date":"2024-12-23","close":45.9572},{"date":"2024-12-24","close":46.3653},{"date":"2024-12-26","close":46.482},{"date":"2024-12-27","close":46.1321},{"date":"2024-12-30","close":45.6268},{"date":"2024-12-31","close":45.5393},{"date":"2025-01-02","close":44.723},{"date":"2025-01-03","close":45.0825},{"date":"2025-01-06","close":44.3342},{"date":"2025-01-07","close":43.965},{"date":"2025-01-08","close":43.6637},{"date":"2025-01-10","close":42.4781},{"date":"2025-01-13","close":42.6336},{"date":"2025-01-14","close":43.5665},{"date":"2025-01-15","close":44.033},{"date":"2025-01-16","close":44.0038},{"date":"2025-01-17","close":44.9076},{"date":"2025-01-21","close":45.1992},{"date":"2025-01-22","close":45.0048},{"date":"2025-01-23","close":44.9465},{"date":"2025-01-24","close":46.0544},{"date":"2025-01-27","close":46.3945},{"date":"2025-01-28","close":47.0359},{"date":"2025-01-29","close":46.8901},{"date":"2025-01-30","close":48.0369},{"date":"2025-01-31","close":47.0456},{"date":"2025-02-03","close":46.7249},{"date":"2025-02-04","close":47.9008},{"date":"2025-02-05","close":47.0942},{"date":"2025-02-06","close":47.7356},{"date":"2025-02-07","close":48.3284},{"date":"2025-02-10","close":49.5723},{"date":"2025-02-11","close":49.1156},{"date":"2025-02-12","close":50.4081},{"date":"2025-02-13","close":50.3887},{"date":"2025-02-14","close":51.9533},{"date":"2025-02-18","close":52.4684},{"date":"2025-02-19","close":52.2157},{"date":"2025-02-20","close":53.1875},{"date":"2025-02-21","close":54.1982},{"date":"2025-02-24","close":52.0796},{"date":"2025-02-25","close":52.5364},{"date":"2025-02-26","close":53.8386},{"date":"2025-02-27","close":53.3624},{"date":"2025-02-28","close":52.0699},{"date":"2025-03-03","close":51.3216},{"date":"2025-03-04","close":52.0893},{"date":"2025-03-05","close":54.6355},{"date":"2025-03-06","close":54.9368},{"date":"2025-03-07","close":54.9076},{"date":"2025-03-10","close":53.2458},{"date":"2025-03-11","close":54.2565},{"date":"2025-03-12","close":54.0621},{"date":"2025-03-13","close":54.1982},{"date":"2025-03-14","close":55.7531},{"date":"2025-03-17","close":56.997},{"date":"2025-03-18","close":56.7152},{"date":"2025-03-19","close":56.6666},{"date":"2025-03-20","close":55.0923},{"date":"2025-03-21","close":54.0816},{"date":"2025-03-24","close":54.0427},{"date":"2025-03-25","close":53.4499},{"date":"2025-03-26","close":53.4499},{"date":"2025-03-27","close":54.2371},{"date":"2025-03-28","close":53.032},{"date":"2025-03-31","close":52.8668},{"date":"2025-04-01","close":53.0126},{"date":"2025-04-02","close":52.6336},{"date":"2025-04-03","close":52.1574},{"date":"2025-04-04","close":48.5908},{"date":"2025-04-07","close":44.7035},{"date":"2025-04-08","close":43.9455},{"date":"2025-04-09","close":46.7055},{"date":"2025-04-10","close":46.6277},{"date":"2025-04-11","close":48.2798},{"date":"2025-04-14","close":49.135},{"date":"2025-04-15","close":48.756},{"date":"2025-04-16","close":47.7745},{"date":"2025-04-17","close":47.9008},{"date":"2025-04-21","close":47.998},{"date":"2025-04-22","close":49.4654},{"date":"2025-04-23","close":50.204},{"date":"2025-04-24","close":50.5053},{"date":"2025-04-25","close":50.447},{"date":"2025-04-28","close":50.3887},{"date":"2025-04-29","close":50.2235},{"date":"2025-04-30","close":50.204},{"date":"2025-05-01","close":50.136},{"date":"2025-05-02","close":51.9144},{"date":"2025-05-05","close":51.895},{"date":"2025-05-06","close":52.4295},{"date":"2025-05-07","close":51.205},{"date":"2025-05-08","close":51.9436},{"date":"2025-05-09","close":51.7492},{"date":"2025-05-12","close":53.5082},{"date":"2025-05-13","close":53.1583},{"date":"2025-05-14","close":54.033},{"date":"2025-05-15","close":53.032},{"date":"2025-05-16","close":52.8862},{"date":"2025-05-19","close":53.1583},{"date":"2025-05-20","close":53.6442},{"date":"2025-05-21","close":53.4402},{"date":"2025-05-22","close":53.2069},{"date":"2025-05-23","close":53.2361},{"date":"2025-05-27","close":52.5169},{"date":"2025-05-28","close":51.827},{"date":"2025-05-29","close":52.342},{"date":"2025-05-30","close":51.3313},{"date":"2025-06-02","close":51.7589},{"date":"2025-06-03","close":52.2448},{"date":"2025-06-04","close":53.2458},{"date":"2025-06-05","close":53.4402},{"date":"2025-06-06","close":53.3721},{"date":"2025-06-09","close":53.9552},{"date":"2025-06-10","close":54.1204},{"date":"2025-06-11","close":54.2856},{"date":"2025-06-12","close":54.2176},{"date":"2025-06-13","close":53.2264},{"date":"2025-06-16","close":53.9879},{"date":"2025-06-17","close":53.4285},{"date":"2025-06-18","close":52.928},{"date":"2025-06-20","close":52.506},{"date":"2025-06-23","close":53.1243},{"date":"2025-06-24","close":54.5375},{"date":"2025-06-25","close":54.4983},{"date":"2025-06-26","close":54.5081},{"date":"2025-06-27","close":54.1548},{"date":"2025-06-30","close":54.0763},{"date":"2025-07-01","close":54.2431},{"date":"2025-07-02","close":53.9781},{"date":"2025-07-03","close":53.7033},{"date":"2025-07-07","close":53.6052},{"date":"2025-07-08","close":54.1057},{"date":"2025-07-09","close":53.5659},{"date":"2025-07-10","close":53.9879},{"date":"2025-07-11","close":53.9291},{"date":"2025-07-14","close":54.5179},{"date":"2025-07-15","close":55.6269},{"date":"2025-07-16","close":55.4601},{"date":"2025-07-17","close":55.8625},{"date":"2025-07-18","close":56.3826},{"date":"2025-07-21","close":56.7359},{"date":"2025-07-22","close":57.5799},{"date":"2025-07-23","close":58.1492},{"date":"2025-07-24","close":58.0805},{"date":"2025-07-25","close":57.8351},{"date":"2025-07-28","close":57.6094},{"date":"2025-07-29","close":57.4698},{"date":"2025-07-30","close":56.8123},{"date":"2025-07-31","close":56.3608},{"date":"2025-08-01","close":55.4678},{"date":"2025-08-04","close":56.4001},{"date":"2025-08-05","close":56.7828},{"date":"2025-08-06","close":57.2735},{"date":"2025-08-07","close":57.1165},{"date":"2025-08-08","close":57.1067},{"date":"2025-08-11","close":56.7436},{"date":"2025-08-12","close":57.6366},{"date":"2025-08-13","close":59.4326},{"date":"2025-08-14","close":58.196},{"date":"2025-08-15","close":58.5689},{"date":"2025-08-18","close":58.9222},{"date":"2025-08-19","close":58.4806},{"date":"2025-08-20","close":58.8045},{"date":"2025-08-21","close":58.883},{"date":"2025-08-22","close":60.4238},{"date":"2025-08-25","close":60.3943},{"date":"2025-08-26","close":60.4728},{"date":"2025-08-27","close":58.9026},{"date":"2025-08-28","close":59.3246},{"date":"2025-08-29","close":60.1686},{"date":"2025-09-02","close":60.4925},{"date":"2025-09-03","close":60.1882},{"date":"2025-09-04","close":59.1774},{"date":"2025-09-05","close":60.2079},{"date":"2025-09-08","close":61.1402},{"date":"2025-09-09","close":61.7977},{"date":"2025-09-10","close":61.3757},{"date":"2025-09-11","close":63.0146},{"date":"2025-09-12","close":62.7595},{"date":"2025-09-15","close":63.2305},{"date":"2025-09-16","close":63.6525},{"date":"2025-09-17","close":64.575},{"date":"2025-09-18","close":63.5446},{"date":"2025-09-19","close":63.2403},{"date":"2025-09-22","close":63.2305},{"date":"2025-09-23","close":62.4749},{"date":"2025-09-24","close":63.3777},{"date":"2025-09-25","close":63.5544},{"date":"2025-09-26","close":63.1226},{"date":"2025-09-29","close":64.31},{"date":"2025-09-30","close":64.6241},{"date":"2025-10-01","close":65.0166},{"date":"2025-10-02","close":65.7429},{"date":"2025-10-03","close":65.311},{"date":"2025-10-06","close":65.3994},{"date":"2025-10-07","close":64.5848},{"date":"2025-10-08","close":64.8989},{"date":"2025-10-09","close":63.9077},{"date":"2025-10-10","close":60.2471},{"date":"2025-10-13","close":62.1216},{"date":"2025-10-14","close":61.415},{"date":"2025-10-15","close":62.0725},{"date":"2025-10-16","close":62.2197},{"date":"2025-10-17","close":62.1314},{"date":"2025-10-20","close":62.9263},{"date":"2025-10-21","close":62.2589},{"date":"2025-10-22","close":61.8566},{"date":"2025-10-23","close":62.9165},{"date":"2025-10-24","close":63.309},{"date":"2025-10-27","close":64.3689},{"date":"2025-10-28","close":63.9077},{"date":"2025-10-29","close":64.2708},{"date":"2025-10-30","close":63.1814},{"date":"2025-10-31","close":62.3865},{"date":"2025-11-03","close":62.3669},{"date":"2025-11-04","close":61.5622},{"date":"2025-11-05","close":62.1804},{"date":"2025-11-06","close":62.7791},{"date":"2025-11-07","close":62.4258},{"date":"2025-11-10","close":63.4955},{"date":"2025-11-11","close":63.3287},{"date":"2025-11-12","close":63.3777},{"date":"2025-11-13","close":63.26},{"date":"2025-11-14","close":62.3178},{"date":"2025-11-17","close":61.6112},{"date":"2025-11-18","close":61.2579},{"date":"2025-11-19","close":60.7574},{"date":"2025-11-20","close":59.7466},{"date":"2025-11-21","close":59.7859},{"date":"2025-11-24","close":60.8065},{"date":"2025-11-25","close":61.042},{"date":"2025-11-26","close":60.7574},{"date":"2025-11-28","close":61.042},{"date":"2025-12-01","close":61.4935},{"date":"2025-12-02","close":61.0813},{"date":"2025-12-03","close":60.728},{"date":"2025-12-04","close":60.8261},{"date":"2025-12-05","close":61.4935},{"date":"2025-12-08","close":61.0617},{"date":"2025-12-09","close":60.2079},{"date":"2025-12-10","close":60.6593},{"date":"2025-12-11","close":60.5415},{"date":"2025-12-12","close":60.3747},{"date":"2025-12-15","close":59.7368},{"date":"2025-12-16","close":59.3099},{"date":"2025-12-17","close":59.0814},{"date":"2025-12-18","close":59.598},{"date":"2025-12-19","close":60.2338},{"date":"2025-12-22","close":60.4921},{"date":"2025-12-23","close":60.2736},{"date":"2025-12-24","close":60.214},{"date":"2025-12-26","close":60.8696},{"date":"2025-12-29","close":59.9755},{"date":"2025-12-30","close":60.1841},{"date":"2025-12-31","close":59.6775},{"date":"2026-01-02","close":61.8333},{"date":"2026-01-05","close":62.2605},{"date":"2026-01-06","close":62.3002},{"date":"2026-01-07","close":61.4757},{"date":"2026-01-08","close":61.873},{"date":"2026-01-09","close":61.8134},{"date":"2026-01-12","close":63.8401},{"date":"2026-01-13","close":63.1049},{"date":"2026-01-14","close":63.1347},{"date":"2026-01-15","close":63.1745},{"date":"2026-01-16","close":62.1115},{"date":"2026-01-20","close":61.2472},{"date":"2026-01-21","close":62.0817},{"date":"2026-01-22","close":62.3698},{"date":"2026-01-23","close":62.33},{"date":"2026-01-26","close":62.2506},{"date":"2026-01-27","close":62.8764},{"date":"2026-01-28","close":63.4924},{"date":"2026-01-29","close":63.8103},{"date":"2026-01-30","close":61.9923},{"date":"2026-02-02","close":61.2074},{"date":"2026-02-03","close":60.6709},{"date":"2026-02-04","close":59.9159},{"date":"2026-02-05","close":59.7073},{"date":"2026-02-06","close":61.267},{"date":"2026-02-09","close":61.5651},{"date":"2026-02-10","close":61.5849},{"date":"2026-02-11","close":61.5253},{"date":"2026-02-12","close":60.1841},{"date":"2026-02-13","close":59.9556},{"date":"2026-02-17","close":60.214},{"date":"2026-02-18","close":60.5517},{"date":"2026-02-19","close":60.3232},{"date":"2026-02-20","close":60.6113},{"date":"2026-02-23","close":60.363},{"date":"2026-02-24","close":60.0351},{"date":"2026-02-25","close":60.2736},{"date":"2026-02-26","close":58.843},{"date":"2026-02-27","close":58.6741},{"date":"2026-03-02","close":58.1277},{"date":"2026-03-03","close":56.5282},{"date":"2026-03-04","close":56.7567},{"date":"2026-03-05","close":55.8129},{"date":"2026-03-06","close":56.3494},{"date":"2026-03-09","close":57.2932},{"date":"2026-03-10","close":58.3164},{"date":"2026-03-11","close":57.929},{"date":"2026-03-12","close":57.3031},{"date":"2026-03-13","close":57.4024},{"date":"2026-03-16","close":58.3164},{"date":"2026-03-17","close":58.0581},{"date":"2026-03-18","close":56.856},{"date":"2026-03-19","close":56.4388},{"date":"2026-03-20","close":54.8492},{"date":"2026-03-23","close":55.2268},{"date":"2026-03-24","close":55.2764},{"date":"2026-03-25","close":56.2798},{"date":"2026-03-26","close":54.6803},{"date":"2026-03-27","close":54.4618},{"date":"2026-03-30","close":54.5909},{"date":"2026-03-31","close":55.8129},{"date":"2026-04-01","close":55.6341},{"date":"2026-04-02","close":55.4751},{"date":"2026-04-06","close":55.4652},{"date":"2026-04-07","close":55.2466},{"date":"2026-04-08","close":56.9256},{"date":"2026-04-09","close":56.8362},{"date":"2026-04-10","close":56.8064},{"date":"2026-04-13","close":56.9753},{"date":"2026-04-14","close":57.6409},{"date":"2026-04-15","close":57.6508},{"date":"2026-04-16","close":58.3065},{"date":"2026-04-17","close":58.9026},{"date":"2026-04-20","close":58.9125},{"date":"2026-04-21","close":57.78},{"date":"2026-04-22","close":57.919},{"date":"2026-04-23","close":56.8958},{"date":"2026-04-24","close":57.4322},{"date":"2026-04-27","close":56.7468},{"date":"2026-04-28","close":56.3891},{"date":"2026-04-29","close":56.4587},{"date":"2026-04-30","close":57.1938},{"date":"2026-05-01","close":57.3428},{"date":"2026-05-04","close":56.9256},{"date":"2026-05-05","close":56.8461},{"date":"2026-05-06","close":58.3264},{"date":"2026-05-07","close":57.9488},{"date":"2026-05-08","close":57.9389},{"date":"2026-05-11","close":58.3164},{"date":"2026-05-12","close":57.8296},{"date":"2026-05-13","close":59.3993},{"date":"2026-05-14","close":57.7204},{"date":"2026-05-15","close":56.2699},{"date":"2026-05-18","close":55.9917},{"date":"2026-05-19","close":56.2103},{"date":"2026-05-20","close":56.25},{"date":"2026-05-21","close":55.5943},{"date":"2026-05-22","close":55.1771},{"date":"2026-05-26","close":55.7334},{"date":"2026-05-27","close":55.0976},{"date":"2026-05-28","close":54.6307},{"date":"2026-05-29","close":54.74},{"date":"2026-06-01","close":55.038},{"date":"2026-06-02","close":56.8163},{"date":"2026-06-03","close":55.6142},{"date":"2026-06-04","close":55.3658},{"date":"2026-06-05","close":54.0843},{"date":"2026-06-08","close":53.5776},{"date":"2026-06-09","close":53.9452},{"date":"2026-06-10","close":53.7564},{"date":"2026-06-11","close":53.9849},{"date":"2026-06-12","close":54.4717},{"date":"2026-06-15","close":54.93},{"date":"2026-06-16","close":54.13},{"date":"2026-06-17","close":53.0},{"date":"2026-06-18","close":52.77},{"date":"2026-06-22","close":52.86},{"date":"2026-06-23","close":51.81},{"date":"2026-06-24","close":51.43},{"date":"2026-06-25","close":50.78},{"date":"2026-06-26","close":50.48},{"date":"2026-06-29","close":50.79},{"date":"2026-06-30","close":51.025},{"date":"2026-07-01","close":51.525},{"date":"2026-07-02","close":50.91},{"date":"2026-07-06","close":52.02},{"date":"2026-07-07","close":51.78},{"date":"2026-07-08","close":52.85},{"date":"2026-07-09","close":53.19},{"date":"2026-07-10","close":53.13},{"date":"2026-07-13","close":52.53},{"date":"2026-07-14","close":53.23},{"date":"2026-07-15","close":54.15},{"date":"2026-07-16","close":54.14},{"date":"2026-07-17","close":52.95},{"date":"2026-07-20","close":54.08},{"date":"2026-07-21","close":54.0},{"date":"2026-07-22","close":53.57},{"date":"2026-07-23","close":53.35},{"date":"2026-07-24","close":53.33},{"date":"2026-07-27","close":54.26},{"date":"2026-07-28","close":54.41},{"date":"2026-07-29","close":55.07},{"date":"2026-07-30","close":55.5},{"date":"2026-07-31","close":55.8},{"date":"2026-08-03","close":55.9},{"date":"2026-08-04","close":56.09},{"date":"2026-08-05","close":56.01},{"date":"2026-08-06","close":55.905},{"date":"2026-08-07","close":56.57},{"date":"2026-08-10","close":56.93},{"date":"2026-08-11","close":55.62},{"date":"2026-08-12","close":55.08},{"date":"2026-08-13","close":54.42},{"date":"2026-08-14","close":54.63},{"date":"2026-08-17","close":55.06},{"date":"2026-08-18","close":54.9},{"date":"2026-08-19","close":55.39},{"date":"2026-08-20","close":55.51},{"date":"2026-08-21","close":55.66},{"date":"2026-08-24","close":54.93},{"date":"2026-08-25","close":55.12},{"date":"2026-08-26","close":55.1},{"date":"2026-08-27","close":54.9},{"date":"2026-08-28","close":55.23},{"date":"2026-08-31","close":54.72},{"date":"2026-09-01","close":54.41},{"date":"2026-09-02","close":54.54},{"date":"2026-09-03","close":54.37},{"date":"2026-09-04","close":54.91},{"date":"2026-09-08","close":53.95},{"date":"2026-09-09","close":53.34},{"date":"2026-09-10","close":52.8},{"date":"2026-09-11","close":52.96},{"date":"2026-09-14","close":53.32},{"date":"2026-09-15","close":52.91},{"date":"2026-09-16","close":52.31},{"date":"2026-09-17","close":52.67},{"date":"2026-09-18","close":53.07},{"date":"2026-09-21","close":54.0},{"date":"2026-09-22","close":54.25},{"date":"2026-09-23","close":53.17},{"date":"2026-09-24","close":52.82},{"date":"2026-09-25","close":52.62},{"date":"2026-09-28","close":52.54},{"date":"2026-09-29","close":52.1},{"date":"2026-09-30","close":52.19},{"date":"2026-10-01","close":52.11},{"date":"2026-10-02","close":51.24},{"date":"2026-10-05","close":52.28},{"date":"2026-10-06","close":52.22},{"date":"2026-10-07","close":51.64},{"date":"2026-10-08","close":51.36},{"date":"2026-10-09","close":52.55},{"date":"2026-10-12","close":52.15},{"date":"2026-10-13","close":52.135},{"date":"2026-10-14","close":51.44},{"date":"2026-10-15","close":51.69},{"date":"2026-10-16","close":51.2},{"date":"2026-10-19","close":50.87},{"date":"2026-10-20","close":50.96},{"date":"2026-10-21","close":50.05},{"date":"2026-10-22","close":49.02}],"chart_data":[{"date":"2024-10-23","open":48.35,"high":48.42,"low":47.67,"close":47.76,"volume":2404718,"rsi_14":38.94,"sma_20":52.14,"sma_60":45.24,"sma_120":44.48},{"date":"2024-10-24","open":47.46,"high":47.67,"low":47.05,"close":47.41,"volume":2067821,"rsi_14":32.25,"sma_20":52.12,"sma_60":45.38,"sma_120":44.52},{"date":"2024-10-25","open":47.95,"high":48.06,"low":47.51,"close":47.54,"volume":2507812,"rsi_14":22.68,"sma_20":52.07,"sma_60":45.53,"sma_120":44.56},{"date":"2024-10-28","open":47.69,"high":48.43,"low":47.68,"close":48.21,"volume":3348696,"rsi_14":39.13,"sma_20":52.05,"sma_60":45.69,"sma_120":44.62},{"date":"2024-10-29","open":48.38,"high":48.43,"low":47.68,"close":47.75,"volume":3343332,"rsi_14":41.74,"sma_20":51.9,"sma_60":45.85,"sma_120":44.67},{"date":"2024-10-30","open":46.94,"high":47.35,"low":46.77,"close":47.16,"volume":2307366,"rsi_14":37.64,"sma_20":51.55,"sma_60":46.0,"sma_120":44.7},{"date":"2024-10-31","open":46.95,"high":47.05,"low":46.52,"close":46.96,"volume":4569759,"rsi_14":35.4,"sma_20":51.26,"sma_60":46.14,"sma_120":44.74},{"date":"2024-11-01","open":47.44,"high":47.57,"low":47.11,"close":47.18,"volume":3045479,"rsi_14":40.26,"sma_20":50.89,"sma_60":46.27,"sma_120":44.77},{"date":"2024-11-04","open":47.64,"high":48.12,"low":47.53,"close":47.54,"volume":1590795,"rsi_14":54.7,"sma_20":50.4,"sma_60":46.41,"sma_120":44.8},{"date":"2024-11-05","open":48.66,"high":48.94,"low":48.4,"close":48.66,"volume":3222743,"rsi_14":57.28,"sma_20":50.29,"sma_60":46.56,"sma_120":44.84},{"date":"2024-11-06","open":47.1,"high":47.7,"low":46.74,"close":47.35,"volume":13273499,"rsi_14":57.03,"sma_20":50.17,"sma_60":46.68,"sma_120":44.86},{"date":"2024-11-07","open":49.44,"high":50.25,"low":49.28,"close":49.9,"volume":16886125,"rsi_14":59.47,"sma_20":50.17,"sma_60":46.87,"sma_120":44.9},{"date":"2024-11-08","open":47.67,"high":47.98,"low":46.84,"close":47.16,"volume":5625090,"rsi_14":48.17,"sma_20":50.01,"sma_60":46.99,"sma_120":44.92},{"date":"2024-11-11","open":47.5,"high":47.55,"low":47.11,"close":47.17,"volume":5297317,"rsi_14":46.05,"sma_20":49.91,"sma_60":47.11,"sma_120":44.95},{"date":"2024-11-12","open":46.02,"high":46.18,"low":45.5,"close":45.64,"volume":5531586,"rsi_14":41.32,"sma_20":49.85,"sma_60":47.19,"sma_120":44.96},{"date":"2024-11-13","open":46.13,"high":46.2,"low":45.46,"close":45.54,"volume":3551175,"rsi_14":42.21,"sma_20":49.75,"sma_60":47.29,"sma_120":44.99},{"date":"2024-11-14","open":45.36,"high":45.47,"low":44.99,"close":45.15,"volume":2422773,"rsi_14":40.28,"sma_20":49.7,"sma_60":47.37,"sma_120":45.01},{"date":"2024-11-15","open":45.24,"high":45.3,"low":44.98,"close":45.18,"volume":3279196,"rsi_14":36.95,"sma_20":49.55,"sma_60":47.46,"sma_120":45.03},{"date":"2024-11-18","open":45.54,"high":45.87,"low":45.47,"close":45.81,"volume":1379790,"rsi_14":41.78,"sma_20":49.45,"sma_60":47.55,"sma_120":45.06},{"date":"2024-11-19","open":45.5,"high":45.59,"low":45.39,"close":45.48,"volume":1599537,"rsi_14":42.68,"sma_20":49.32,"sma_60":47.65,"sma_120":45.08},{"date":"2024-11-20","open":45.73,"high":45.8,"low":45.58,"close":45.75,"volume":1516222,"rsi_14":44.78,"sma_20":49.21,"sma_60":47.75,"sma_120":45.12},{"date":"2024-11-21","open":45.43,"high":45.57,"low":45.3,"close":45.38,"volume":1904019,"rsi_14":42.34,"sma_20":49.11,"sma_60":47.86,"sma_120":45.15},{"date":"2024-11-22","open":44.34,"high":44.4,"low":44.13,"close":44.32,"volume":2954396,"rsi_14":37.11,"sma_20":48.94,"sma_60":47.94,"sma_120":45.16},{"date":"2024-11-25","open":44.13,"high":44.34,"low":44.04,"close":44.23,"volume":2544781,"rsi_14":30.61,"sma_20":48.73,"sma_60":48.02,"sma_120":45.18},{"date":"2024-11-26","open":44.25,"high":44.27,"low":43.8,"close":43.96,"volume":1623051,"rsi_14":33.7,"sma_20":48.53,"sma_60":48.1,"sma_120":45.19},{"date":"2024-11-27","open":45.12,"high":45.28,"low":44.92,"close":45.05,"volume":2072325,"rsi_14":22.78,"sma_20":48.42,"sma_60":48.2,"sma_120":45.22},{"date":"2024-11-29","open":44.77,"high":45.14,"low":44.6,"close":45.12,"volume":1542975,"rsi_14":33.69,"sma_20":48.32,"sma_60":48.3,"sma_120":45.25},{"date":"2024-12-02","open":45.1,"high":45.26,"low":44.87,"close":45.18,"volume":2084632,"rsi_14":34.19,"sma_20":48.22,"sma_60":48.41,"sma_120":45.29},{"date":"2024-12-03","open":45.27,"high":45.56,"low":45.24,"close":45.35,"volume":2114578,"rsi_14":47.1,"sma_20":48.1,"sma_60":48.53,"sma_120":45.32},{"date":"2024-12-04","open":45.28,"high":45.3,"low":44.84,"close":44.9,"volume":3282143,"rsi_14":43.96,"sma_20":47.91,"sma_60":48.64,"sma_120":45.35},{"date":"2024-12-05","open":45.09,"high":45.31,"low":45.07,"close":45.19,"volume":1072293,"rsi_14":50.37,"sma_20":47.79,"sma_60":48.75,"sma_120":45.39},{"date":"2024-12-06","open":45.87,"high":45.94,"low":45.58,"close":45.59,"volume":2047250,"rsi_14":53.69,"sma_20":47.57,"sma_60":48.87,"sma_120":45.42},{"date":"2024-12-09","open":48.71,"high":49.8,"low":48.68,"close":49.13,"volume":13323920,"rsi_14":69.59,"sma_20":47.67,"sma_60":49.04,"sma_120":45.49},{"date":"2024-12-10","open":47.08,"high":47.22,"low":46.76,"close":46.91,"volume":7387165,"rsi_14":56.91,"sma_20":47.66,"sma_60":49.18,"sma_120":45.54},{"date":"2024-12-11","open":46.63,"high":46.63,"low":46.26,"close":46.57,"volume":5404503,"rsi_14":53.94,"sma_20":47.7,"sma_60":49.3,"sma_120":45.58},{"date":"2024-12-12","open":46.53,"high":46.86,"low":46.37,"close":46.58,"volume":2721897,"rsi_14":55.98,"sma_20":47.76,"sma_60":49.43,"sma_120":45.63},{"date":"2024-12-13","open":46.11,"high":46.11,"low":45.71,"close":45.98,"volume":2063832,"rsi_14":58.65,"sma_20":47.8,"sma_60":49.52,"sma_120":45.67},{"date":"2024-12-16","open":45.41,"high":45.63,"low":45.26,"close":45.29,"volume":1675348,"rsi_14":55.19,"sma_20":47.81,"sma_60":49.6,"sma_120":45.71},{"date":"2024-12-17","open":45.43,"high":45.99,"low":45.39,"close":45.89,"volume":2795683,"rsi_14":55.24,"sma_20":47.77,"sma_60":49.67,"sma_120":45.75},{"date":"2024-12-18","open":45.75,"high":45.88,"low":45.06,"close":45.08,"volume":1696085,"rsi_14":45.9,"sma_20":47.7,"sma_60":49.65,"sma_120":45.79},{"date":"2024-12-19","open":45.72,"high":45.74,"low":45.4,"close":45.4,"volume":1739004,"rsi_14":47.18,"sma_20":47.64,"sma_60":49.66,"sma_120":45.82},{"date":"2024-12-20","open":45.48,"high":45.96,"low":45.4,"close":45.77,"volume":2358434,"rsi_14":48.72,"sma_20":47.61,"sma_60":49.61,"sma_120":45.86},{"date":"2024-12-23","open":45.73,"high":46.03,"low":45.58,"close":45.96,"volume":1159781,"rsi_14":48.77,"sma_20":47.65,"sma_60":49.55,"sma_120":45.89},{"date":"2024-12-24","open":46.33,"high":46.42,"low":46.21,"close":46.37,"volume":695244,"rsi_14":52.84,"sma_20":47.72,"sma_60":49.5,"sma_120":45.93},{"date":"2024-12-26","open":46.34,"high":46.76,"low":46.2,"close":46.48,"volume":800977,"rsi_14":52.05,"sma_20":47.81,"sma_60":49.41,"sma_120":45.98},{"date":"2024-12-27","open":46.06,"high":46.17,"low":45.9,"close":46.13,"volume":1326933,"rsi_14":48.41,"sma_20":47.82,"sma_60":49.26,"sma_120":46.02},{"date":"2024-12-30","open":45.92,"high":45.92,"low":45.56,"close":45.63,"volume":1688170,"rsi_14":19.41,"sma_20":47.8,"sma_60":49.13,"sma_120":46.05},{"date":"2024-12-31","open":45.59,"high":45.7,"low":45.41,"close":45.54,"volume":1417138,"rsi_14":27.72,"sma_20":47.78,"sma_60":48.96,"sma_120":46.08},{"date":"2025-01-02","open":44.96,"high":45.05,"low":44.69,"close":44.72,"volume":2955755,"rsi_14":25.35,"sma_20":47.7,"sma_60":48.73,"sma_120":46.1},{"date":"2025-01-03","open":44.97,"high":45.08,"low":44.81,"close":45.08,"volume":1446401,"rsi_14":29.77,"sma_20":47.66,"sma_60":48.62,"sma_120":46.13},{"date":"2025-01-06","open":45.39,"high":45.5,"low":44.15,"close":44.33,"volume":3479834,"rsi_14":29.1,"sma_20":47.57,"sma_60":48.51,"sma_120":46.15},{"date":"2025-01-07","open":44.17,"high":44.35,"low":43.9,"close":43.96,"volume":2081021,"rsi_14":30.83,"sma_20":47.45,"sma_60":48.39,"sma_120":46.17},{"date":"2025-01-08","open":43.46,"high":43.72,"low":43.32,"close":43.66,"volume":3759185,"rsi_14":30.63,"sma_20":47.12,"sma_60":48.27,"sma_120":46.19},{"date":"2025-01-10","open":42.98,"high":43.04,"low":42.47,"close":42.48,"volume":3670145,"rsi_14":28.73,"sma_20":46.84,"sma_60":48.13,"sma_120":46.21},{"date":"2025-01-13","open":42.54,"high":42.83,"low":42.48,"close":42.63,"volume":6034742,"rsi_14":26.75,"sma_20":46.59,"sma_60":48.05,"sma_120":46.22},{"date":"2025-01-14","open":43.69,"high":43.82,"low":43.5,"close":43.57,"volume":4489950,"rsi_14":33.08,"sma_20":46.39,"sma_60":47.97,"sma_120":46.24},{"date":"2025-01-15","open":44.07,"high":44.1,"low":43.85,"close":44.03,"volume":1158318,"rsi_14":35.86,"sma_20":46.25,"sma_60":47.92,"sma_120":46.27},{"date":"2025-01-16","open":44.06,"high":44.11,"low":43.91,"close":44.0,"volume":937761,"rsi_14":31.62,"sma_20":46.14,"sma_60":47.83,"sma_120":46.31},{"date":"2025-01-17","open":44.3,"high":45.32,"low":44.27,"close":44.91,"volume":2633166,"rsi_14":39.08,"sma_20":46.09,"sma_60":47.77,"sma_120":46.35},{"date":"2025-01-21","open":45.41,"high":45.49,"low":44.94,"close":45.2,"volume":2444109,"rsi_14":43.48,"sma_20":46.09,"sma_60":47.7,"sma_120":46.4},{"date":"2025-01-22","open":44.99,"high":45.09,"low":44.68,"close":45.0,"volume":867812,"rsi_14":45.45,"sma_20":46.07,"sma_60":47.64,"sma_120":46.44},{"date":"2025-01-23","open":44.8,"high":44.99,"low":44.62,"close":44.95,"volume":1135020,"rsi_14":45.65,"sma_20":46.03,"sma_60":47.58,"sma_120":46.48},{"date":"2025-01-24","open":45.56,"high":46.11,"low":45.48,"close":46.05,"volume":1445579,"rsi_14":59.37,"sma_20":46.03,"sma_60":47.54,"sma_120":46.53},{"date":"2025-01-27","open":46.52,"high":46.62,"low":46.16,"close":46.39,"volume":1770575,"rsi_14":59.26,"sma_20":46.04,"sma_60":47.5,"sma_120":46.59},{"date":"2025-01-28","open":46.47,"high":47.06,"low":46.0,"close":47.04,"volume":5882710,"rsi_14":69.36,"sma_20":46.06,"sma_60":47.47,"sma_120":46.66},{"date":"2025-01-29","open":47.36,"high":47.61,"low":46.84,"close":46.89,"volume":5474907,"rsi_14":71.65,"sma_20":46.1,"sma_60":47.45,"sma_120":46.72},{"date":"2025-01-30","open":47.05,"high":48.34,"low":47.02,"close":48.04,"volume":2949194,"rsi_14":78.77,"sma_20":46.23,"sma_60":47.45,"sma_120":46.79},{"date":"2025-01-31","open":48.05,"high":48.05,"low":46.89,"close":47.05,"volume":5020053,"rsi_14":80.84,"sma_20":46.3,"sma_60":47.43,"sma_120":46.85},{"date":"2025-02-03","open":46.08,"high":47.2,"low":46.02,"close":46.72,"volume":4381801,"rsi_14":77.02,"sma_20":46.41,"sma_60":47.4,"sma_120":46.9},{"date":"2025-02-04","open":47.65,"high":48.29,"low":47.53,"close":47.9,"volume":2013319,"rsi_14":77.74,"sma_20":46.55,"sma_60":47.37,"sma_120":46.97},{"date":"2025-02-05","open":47.25,"high":47.41,"low":47.07,"close":47.09,"volume":2427651,"rsi_14":68.77,"sma_20":46.7,"sma_60":47.35,"sma_120":47.02},{"date":"2025-02-06","open":47.78,"high":47.95,"low":47.58,"close":47.74,"volume":1650169,"rsi_14":71.29,"sma_20":46.89,"sma_60":47.3,"sma_120":47.08},{"date":"2025-02-07","open":48.66,"high":49.14,"low":48.3,"close":48.33,"volume":8219637,"rsi_14":70.23,"sma_20":47.13,"sma_60":47.3,"sma_120":47.15},{"date":"2025-02-10","open":49.37,"high":49.62,"low":49.11,"close":49.57,"volume":3502034,"rsi_14":73.24,"sma_20":47.49,"sma_60":47.33,"sma_120":47.22},{"date":"2025-02-11","open":49.01,"high":49.47,"low":48.79,"close":49.12,"volume":1951584,"rsi_14":71.26,"sma_20":47.83,"sma_60":47.38,"sma_120":47.28},{"date":"2025-02-12","open":49.79,"high":50.71,"low":49.64,"close":50.41,"volume":9574130,"rsi_14":75.04,"sma_20":48.18,"sma_60":47.44,"sma_120":47.36},{"date":"2025-02-13","open":49.52,"high":50.42,"low":49.4,"close":50.39,"volume":5028367,"rsi_14":72.08,"sma_20":48.51,"sma_60":47.52,"sma_120":47.44},{"date":"2025-02-14","open":52.1,"high":52.18,"low":51.55,"close":51.95,"volume":3645206,"rsi_14":75.18,"sma_20":48.92,"sma_60":47.62,"sma_120":47.54},{"date":"2025-02-18","open":52.67,"high":52.72,"low":52.13,"close":52.47,"volume":3010022,"rsi_14":74.89,"sma_20":49.3,"sma_60":47.72,"sma_120":47.63},{"date":"2025-02-19","open":52.45,"high":52.5,"low":52.07,"close":52.22,"volume":3368601,"rsi_14":74.16,"sma_20":49.67,"sma_60":47.82,"sma_120":47.73},{"date":"2025-02-20","open":53.14,"high":54.02,"low":52.58,"close":53.19,"volume":3157719,"rsi_14":73.75,"sma_20":50.09,"sma_60":47.93,"sma_120":47.84},{"date":"2025-02-21","open":54.2,"high":54.87,"low":53.87,"close":54.2,"volume":8286878,"rsi_14":82.92,"sma_20":50.56,"sma_60":48.07,"sma_120":47.96},{"date":"2025-02-24","open":53.27,"high":53.32,"low":51.99,"close":52.08,"volume":6656704,"rsi_14":71.14,"sma_20":50.87,"sma_60":48.19,"sma_120":48.06},{"date":"2025-02-25","open":52.63,"high":52.73,"low":52.21,"close":52.54,"volume":4083933,"rsi_14":69.41,"sma_20":51.19,"sma_60":48.32,"sma_120":48.17},{"date":"2025-02-26","open":54.12,"high":54.36,"low":53.65,"close":53.84,"volume":5227532,"rsi_14":77.11,"sma_20":51.54,"sma_60":48.47,"sma_120":48.28},{"date":"2025-02-27","open":53.55,"high":53.94,"low":53.08,"close":53.36,"volume":4044925,"rsi_14":72.92,"sma_20":51.87,"sma_60":48.6,"sma_120":48.4},{"date":"2025-02-28","open":51.89,"high":52.24,"low":51.68,"close":52.07,"volume":4069686,"rsi_14":64.42,"sma_20":52.08,"sma_60":48.7,"sma_120":48.5},{"date":"2025-03-03","open":52.24,"high":52.31,"low":51.15,"close":51.32,"volume":2052303,"rsi_14":57.01,"sma_20":52.3,"sma_60":48.79,"sma_120":48.6},{"date":"2025-03-04","open":51.76,"high":52.48,"low":51.35,"close":52.09,"volume":3193243,"rsi_14":61.63,"sma_20":52.58,"sma_60":48.89,"sma_120":48.71},{"date":"2025-03-05","open":53.36,"high":54.78,"low":53.23,"close":54.64,"volume":4292943,"rsi_14":65.05,"sma_20":52.92,"sma_60":49.05,"sma_120":48.84},{"date":"2025-03-06","open":55.42,"high":55.68,"low":54.71,"close":54.94,"volume":4175370,"rsi_14":65.88,"sma_20":53.33,"sma_60":49.2,"sma_120":48.97},{"date":"2025-03-07","open":55.01,"high":55.47,"low":54.57,"close":54.91,"volume":2774400,"rsi_14":61.55,"sma_20":53.69,"sma_60":49.34,"sma_120":49.1},{"date":"2025-03-10","open":53.76,"high":54.03,"low":52.97,"close":53.25,"volume":2945315,"rsi_14":52.79,"sma_20":53.95,"sma_60":49.4,"sma_120":49.22},{"date":"2025-03-11","open":54.26,"high":54.8,"low":53.78,"close":54.26,"volume":3445064,"rsi_14":56.94,"sma_20":54.19,"sma_60":49.51,"sma_120":49.34},{"date":"2025-03-12","open":54.02,"high":54.12,"low":53.52,"close":54.06,"volume":2778044,"rsi_14":53.14,"sma_20":54.44,"sma_60":49.62,"sma_120":49.46},{"date":"2025-03-13","open":53.49,"high":54.45,"low":53.42,"close":54.2,"volume":1841793,"rsi_14":50.0,"sma_20":54.64,"sma_60":49.74,"sma_120":49.58},{"date":"2025-03-14","open":55.72,"high":55.84,"low":55.42,"close":55.75,"volume":2967242,"rsi_14":64.72,"sma_20":54.91,"sma_60":49.89,"sma_120":49.7},{"date":"2025-03-17","open":55.75,"high":57.13,"low":55.69,"close":57.0,"volume":2770883,"rsi_14":66.81,"sma_20":55.17,"sma_60":50.08,"sma_120":49.84},{"date":"2025-03-18","open":57.08,"high":57.09,"low":56.47,"close":56.72,"volume":3789835,"rsi_14":61.75,"sma_20":55.39,"sma_60":50.26,"sma_120":49.96},{"date":"2025-03-19","open":57.25,"high":57.25,"low":56.41,"close":56.67,"volume":2050619,"rsi_14":63.98,"sma_20":55.62,"sma_60":50.46,"sma_120":50.06},{"date":"2025-03-20","open":55.04,"high":55.37,"low":54.84,"close":55.09,"volume":3756170,"rsi_14":62.49,"sma_20":55.72,"sma_60":50.63,"sma_120":50.14},{"date":"2025-03-21","open":53.98,"high":54.31,"low":53.83,"close":54.08,"volume":5198977,"rsi_14":61.16,"sma_20":55.71,"sma_60":50.77,"sma_120":50.19},{"date":"2025-03-24","open":54.47,"high":54.5,"low":53.96,"close":54.04,"volume":9497868,"rsi_14":58.4,"sma_20":55.81,"sma_60":50.91,"sma_120":50.23},{"date":"2025-03-25","open":53.75,"high":54.15,"low":53.42,"close":53.45,"volume":6650746,"rsi_14":43.88,"sma_20":55.86,"sma_60":51.03,"sma_120":50.26},{"date":"2025-03-26","open":53.62,"high":53.88,"low":53.22,"close":53.45,"volume":4844084,"rsi_14":42.07,"sma_20":55.84,"sma_60":51.15,"sma_120":50.28},{"date":"2025-03-27","open":53.78,"high":54.48,"low":53.69,"close":54.24,"volume":2084748,"rsi_14":46.69,"sma_20":55.89,"sma_60":51.29,"sma_120":50.28},{"date":"2025-03-28","open":53.49,"high":53.52,"low":52.93,"close":53.03,"volume":1830780,"rsi_14":48.9,"sma_20":55.93,"sma_60":51.41,"sma_120":50.27},{"date":"2025-03-31","open":52.59,"high":53.01,"low":52.3,"close":52.87,"volume":2352902,"rsi_14":42.13,"sma_20":56.01,"sma_60":51.54,"sma_120":50.25},{"date":"2025-04-01","open":52.91,"high":53.19,"low":52.63,"close":53.01,"volume":1788440,"rsi_14":44.03,"sma_20":56.06,"sma_60":51.68,"sma_120":50.21},{"date":"2025-04-02","open":52.97,"high":53.0,"low":52.51,"close":52.63,"volume":2183274,"rsi_14":41.33,"sma_20":55.96,"sma_60":51.81,"sma_120":50.22},{"date":"2025-04-03","open":51.61,"high":52.31,"low":51.61,"close":52.16,"volume":4004164,"rsi_14":27.38,"sma_20":55.82,"sma_60":51.95,"sma_120":50.23},{"date":"2025-04-04","open":49.22,"high":49.51,"low":47.47,"close":48.59,"volume":10772232,"rsi_14":9.08,"sma_20":55.49,"sma_60":52.02,"sma_120":50.21},{"date":"2025-04-07","open":45.49,"high":47.35,"low":43.94,"close":44.7,"volume":10303889,"rsi_14":6.72,"sma_20":55.05,"sma_60":52.04,"sma_120":50.15},{"date":"2025-04-08","open":46.57,"high":46.57,"low":43.45,"close":43.95,"volume":5635417,"rsi_14":6.4,"sma_20":54.52,"sma_60":52.07,"sma_120":50.1},{"date":"2025-04-09","open":45.23,"high":46.95,"low":44.65,"close":46.71,"volume":8924601,"rsi_14":23.41,"sma_20":54.14,"sma_60":52.14,"sma_120":50.09},{"date":"2025-04-10","open":47.18,"high":47.36,"low":45.92,"close":46.63,"volume":7991088,"rsi_14":24.89,"sma_20":53.75,"sma_60":52.19,"sma_120":50.08},{"date":"2025-04-11","open":47.47,"high":48.38,"low":47.08,"close":48.28,"volume":3751372,"rsi_14":32.49,"sma_20":53.37,"sma_60":52.26,"sma_120":50.09},{"date":"2025-04-14","open":48.91,"high":49.64,"low":48.91,"close":49.14,"volume":4133642,"rsi_14":37.09,"sma_20":52.96,"sma_60":52.35,"sma_120":50.09},{"date":"2025-04-15","open":48.98,"high":49.09,"low":48.67,"close":48.76,"volume":1722212,"rsi_14":36.27,"sma_20":52.55,"sma_60":52.42,"sma_120":50.09},{"date":"2025-04-16","open":48.03,"high":48.32,"low":47.57,"close":47.77,"volume":2033132,"rsi_14":31.31,"sma_20":52.1,"sma_60":52.46,"sma_120":50.08},{"date":"2025-04-17","open":48.44,"high":48.59,"low":47.85,"close":47.9,"volume":1729299,"rsi_14":34.17,"sma_20":51.73,"sma_60":52.51,"sma_120":50.08},{"date":"2025-04-21","open":48.22,"high":48.22,"low":47.57,"close":48.0,"volume":1251969,"rsi_14":34.92,"sma_20":51.41,"sma_60":52.56,"sma_120":50.07},{"date":"2025-04-22","open":49.14,"high":49.84,"low":49.04,"close":49.47,"volume":1457442,"rsi_14":39.84,"sma_20":51.18,"sma_60":52.62,"sma_120":50.08},{"date":"2025-04-23","open":50.4,"high":51.02,"low":50.16,"close":50.2,"volume":3504673,"rsi_14":43.18,"sma_20":51.01,"sma_60":52.69,"sma_120":50.09},{"date":"2025-04-24","open":50.16,"high":50.64,"low":50.01,"close":50.51,"volume":1223193,"rsi_14":45.32,"sma_20":50.86,"sma_60":52.75,"sma_120":50.11},{"date":"2025-04-25","open":50.23,"high":50.5,"low":50.19,"close":50.45,"volume":1997103,"rsi_14":56.56,"sma_20":50.66,"sma_60":52.81,"sma_120":50.13},{"date":"2025-04-28","open":50.34,"high":50.57,"low":50.16,"close":50.39,"volume":1849630,"rsi_14":77.57,"sma_20":50.53,"sma_60":52.85,"sma_120":50.15},{"date":"2025-04-29","open":50.25,"high":50.36,"low":50.15,"close":50.22,"volume":1506936,"rsi_14":82.3,"sma_20":50.39,"sma_60":52.9,"sma_120":50.17},{"date":"2025-04-30","open":50.28,"high":50.32,"low":49.87,"close":50.2,"volume":1403920,"rsi_14":75.07,"sma_20":50.25,"sma_60":52.96,"sma_120":50.18},{"date":"2025-05-01","open":50.29,"high":50.38,"low":50.03,"close":50.14,"volume":1070602,"rsi_14":75.17,"sma_20":50.12,"sma_60":53.0,"sma_120":50.19},{"date":"2025-05-02","open":51.89,"high":52.03,"low":51.51,"close":51.91,"volume":2455074,"rsi_14":75.62,"sma_20":50.11,"sma_60":53.08,"sma_120":50.22},{"date":"2025-05-05","open":51.7,"high":52.08,"low":51.68,"close":51.89,"volume":1190118,"rsi_14":72.05,"sma_20":50.28,"sma_60":53.15,"sma_120":50.23},{"date":"2025-05-06","open":52.24,"high":52.65,"low":52.21,"close":52.43,"volume":2230510,"rsi_14":78.64,"sma_20":50.67,"sma_60":53.22,"sma_120":50.26},{"date":"2025-05-07","open":51.48,"high":51.52,"low":51.17,"close":51.2,"volume":6795238,"rsi_14":75.77,"sma_20":51.05,"sma_60":53.25,"sma_120":50.29},{"date":"2025-05-08","open":51.92,"high":52.17,"low":51.57,"close":51.94,"volume":2105487,"rsi_14":77.81,"sma_20":51.32,"sma_60":53.3,"sma_120":50.34},{"date":"2025-05-09","open":52.17,"high":52.21,"low":51.72,"close":51.75,"volume":1084270,"rsi_14":75.46,"sma_20":51.58,"sma_60":53.32,"sma_120":50.38},{"date":"2025-05-12","open":53.61,"high":53.69,"low":53.18,"close":53.51,"volume":3050482,"rsi_14":76.4,"sma_20":51.85,"sma_60":53.38,"sma_120":50.45},{"date":"2025-05-13","open":52.91,"high":53.54,"low":52.8,"close":53.16,"volume":3537978,"rsi_14":70.32,"sma_20":52.06,"sma_60":53.4,"sma_120":50.51},{"date":"2025-05-14","open":54.16,"high":54.26,"low":53.83,"close":54.03,"volume":2304379,"rsi_14":72.49,"sma_20":52.33,"sma_60":53.42,"sma_120":50.57},{"date":"2025-05-15","open":53.18,"high":53.24,"low":52.74,"close":53.03,"volume":1760017,"rsi_14":64.71,"sma_20":52.6,"sma_60":53.44,"sma_120":50.63},{"date":"2025-05-16","open":52.97,"high":53.06,"low":52.82,"close":52.89,"volume":1490462,"rsi_14":64.07,"sma_20":52.86,"sma_60":53.43,"sma_120":50.68},{"date":"2025-05-19","open":52.73,"high":53.18,"low":52.62,"close":53.16,"volume":1736442,"rsi_14":66.34,"sma_20":53.12,"sma_60":53.42,"sma_120":50.74},{"date":"2025-05-20","open":53.46,"high":53.64,"low":53.38,"close":53.64,"volume":2662989,"rsi_14":68.21,"sma_20":53.34,"sma_60":53.44,"sma_120":50.82},{"date":"2025-05-21","open":53.9,"high":54.09,"low":53.33,"close":53.44,"volume":2317089,"rsi_14":67.24,"sma_20":53.5,"sma_60":53.46,"sma_120":50.89},{"date":"2025-05-22","open":53.15,"high":53.33,"low":53.08,"close":53.21,"volume":1742042,"rsi_14":58.04,"sma_20":53.64,"sma_60":53.45,"sma_120":50.96},{"date":"2025-05-23","open":52.94,"high":53.32,"low":52.87,"close":53.24,"volume":1685309,"rsi_14":58.33,"sma_20":53.79,"sma_60":53.45,"sma_120":51.02},{"date":"2025-05-27","open":52.43,"high":52.55,"low":52.31,"close":52.52,"volume":2513303,"rsi_14":50.53,"sma_20":53.9,"sma_60":53.45,"sma_120":51.08},{"date":"2025-05-28","open":52.11,"high":52.11,"low":51.79,"close":51.83,"volume":2340267,"rsi_14":54.04,"sma_20":53.98,"sma_60":53.46,"sma_120":51.13},{"date":"2025-05-29","open":52.62,"high":52.71,"low":52.21,"close":52.34,"volume":3159155,"rsi_14":52.67,"sma_20":54.09,"sma_60":53.47,"sma_120":51.18},{"date":"2025-05-30","open":51.73,"high":51.73,"low":51.05,"close":51.33,"volume":2665341,"rsi_14":47.48,"sma_20":54.15,"sma_60":53.41,"sma_120":51.23},{"date":"2025-06-02","open":51.62,"high":51.79,"low":51.38,"close":51.76,"volume":4035535,"rsi_14":37.43,"sma_20":54.14,"sma_60":53.35,"sma_120":51.28},{"date":"2025-06-03","open":52.25,"high":52.34,"low":52.04,"close":52.24,"volume":1408842,"rsi_14":43.56,"sma_20":54.16,"sma_60":53.31,"sma_120":51.33},{"date":"2025-06-04","open":52.81,"high":53.3,"low":52.74,"close":53.25,"volume":1720230,"rsi_14":44.55,"sma_20":54.2,"sma_60":53.31,"sma_120":51.35},{"date":"2025-06-05","open":53.6,"high":53.72,"low":53.18,"close":53.44,"volume":1711363,"rsi_14":53.18,"sma_20":54.32,"sma_60":53.3,"sma_120":51.4},{"date":"2025-06-06","open":53.04,"high":53.41,"low":52.92,"close":53.37,"volume":1914854,"rsi_14":53.83,"sma_20":54.39,"sma_60":53.28,"sma_120":51.45},{"date":"2025-06-09","open":53.73,"high":54.05,"low":53.69,"close":53.96,"volume":1587420,"rsi_14":55.99,"sma_20":54.5,"sma_60":53.28,"sma_120":51.51},{"date":"2025-06-10","open":53.96,"high":54.16,"low":53.7,"close":54.12,"volume":1867568,"rsi_14":53.76,"sma_20":54.53,"sma_60":53.25,"sma_120":51.57},{"date":"2025-06-11","open":54.42,"high":54.6,"low":54.24,"close":54.29,"volume":1337859,"rsi_14":56.72,"sma_20":54.59,"sma_60":53.2,"sma_120":51.64},{"date":"2025-06-12","open":54.13,"high":54.29,"low":54.06,"close":54.22,"volume":1228347,"rsi_14":58.25,"sma_20":54.6,"sma_60":53.16,"sma_120":51.71},{"date":"2025-06-13","open":53.26,"high":53.54,"low":53.12,"close":53.23,"volume":1899081,"rsi_14":49.93,"sma_20":54.61,"sma_60":53.1,"sma_120":51.78},{"date":"2025-06-16","open":53.98,"high":54.32,"low":53.94,"close":53.99,"volume":2035287,"rsi_14":57.14,"sma_20":54.64,"sma_60":53.07,"sma_120":51.85},{"date":"2025-06-17","open":53.76,"high":53.85,"low":53.42,"close":53.43,"volume":1927231,"rsi_14":58.35,"sma_20":54.63,"sma_60":53.05,"sma_120":51.91},{"date":"2025-06-18","open":53.12,"high":53.19,"low":52.81,"close":52.93,"volume":2254357,"rsi_14":50.53,"sma_20":54.56,"sma_60":53.03,"sma_120":51.97},{"date":"2025-06-20","open":52.95,"high":52.95,"low":52.47,"close":52.51,"volume":1215692,"rsi_14":55.65,"sma_20":54.49,"sma_60":53.0,"sma_120":52.02},{"date":"2025-06-23","open":52.83,"high":53.15,"low":52.65,"close":53.12,"volume":1829100,"rsi_14":57.0,"sma_20":54.46,"sma_60":52.99,"sma_120":52.07},{"date":"2025-06-24","open":53.85,"high":54.56,"low":53.77,"close":54.54,"volume":1409653,"rsi_14":62.66,"sma_20":54.5,"sma_60":52.98,"sma_120":52.14},{"date":"2025-06-25","open":54.67,"high":54.68,"low":54.39,"close":54.5,"volume":2834235,"rsi_14":56.01,"sma_20":54.57,"sma_60":53.0,"sma_120":52.21},{"date":"2025-06-26","open":54.37,"high":54.67,"low":54.3,"close":54.51,"volume":1832032,"rsi_14":54.61,"sma_20":54.68,"sma_60":53.02,"sma_120":52.28},{"date":"2025-06-27","open":54.18,"high":54.36,"low":53.99,"close":54.15,"volume":1273574,"rsi_14":52.08,"sma_20":54.75,"sma_60":53.03,"sma_120":52.36},{"date":"2025-06-30","open":53.81,"high":54.12,"low":53.61,"close":54.08,"volume":1169408,"rsi_14":46.34,"sma_20":54.86,"sma_60":53.04,"sma_120":52.43},{"date":"2025-07-01","open":54.06,"high":54.36,"low":54.01,"close":54.24,"volume":1446708,"rsi_14":46.34,"sma_20":54.96,"sma_60":53.07,"sma_120":52.51},{"date":"2025-07-02","open":53.9,"high":53.98,"low":53.68,"close":53.98,"volume":1688530,"rsi_14":42.64,"sma_20":55.03,"sma_60":53.15,"sma_120":52.59},{"date":"2025-07-03","open":53.66,"high":53.85,"low":53.54,"close":53.7,"volume":2230175,"rsi_14":41.16,"sma_20":55.02,"sma_60":53.3,"sma_120":52.67},{"date":"2025-07-07","open":53.58,"high":53.99,"low":53.53,"close":53.61,"volume":2329960,"rsi_14":48.54,"sma_20":55.0,"sma_60":53.46,"sma_120":52.76},{"date":"2025-07-08","open":54.14,"high":54.29,"low":53.97,"close":54.11,"volume":1831981,"rsi_14":51.11,"sma_20":55.02,"sma_60":53.57,"sma_120":52.86},{"date":"2025-07-09","open":53.79,"high":53.79,"low":53.4,"close":53.57,"volume":2595093,"rsi_14":51.3,"sma_20":54.97,"sma_60":53.68,"sma_120":52.94},{"date":"2025-07-10","open":53.88,"high":54.02,"low":53.62,"close":53.99,"volume":716104,"rsi_14":60.19,"sma_20":54.93,"sma_60":53.77,"sma_120":53.02},{"date":"2025-07-11","open":54.12,"high":54.18,"low":53.88,"close":53.93,"volume":704284,"rsi_14":64.71,"sma_20":54.89,"sma_60":53.85,"sma_120":53.1},{"date":"2025-07-14","open":54.31,"high":54.56,"low":54.22,"close":54.52,"volume":1121103,"rsi_14":64.49,"sma_20":54.88,"sma_60":53.94,"sma_120":53.18},{"date":"2025-07-15","open":55.28,"high":55.71,"low":54.99,"close":55.63,"volume":2827977,"rsi_14":62.09,"sma_20":54.97,"sma_60":54.06,"sma_120":53.26},{"date":"2025-07-16","open":55.24,"high":55.5,"low":55.0,"close":55.46,"volume":1372368,"rsi_14":60.38,"sma_20":55.05,"sma_60":54.18,"sma_120":53.35},{"date":"2025-07-17","open":55.27,"high":55.9,"low":55.25,"close":55.86,"volume":1325426,"rsi_14":63.48,"sma_20":55.17,"sma_60":54.31,"sma_120":53.43},{"date":"2025-07-18","open":56.51,"high":56.86,"low":56.36,"close":56.38,"volume":1754343,"rsi_14":71.46,"sma_20":55.35,"sma_60":54.42,"sma_120":53.52},{"date":"2025-07-21","open":56.62,"high":57.0,"low":56.44,"close":56.74,"volume":1695417,"rsi_14":74.33,"sma_20":55.56,"sma_60":54.52,"sma_120":53.6},{"date":"2025-07-22","open":57.13,"high":57.63,"low":56.95,"close":57.58,"volume":4269876,"rsi_14":77.14,"sma_20":55.79,"sma_60":54.63,"sma_120":53.69},{"date":"2025-07-23","open":58.07,"high":58.26,"low":57.98,"close":58.15,"volume":6193721,"rsi_14":82.34,"sma_20":55.97,"sma_60":54.75,"sma_120":53.78},{"date":"2025-07-24","open":58.33,"high":58.39,"low":57.94,"close":58.08,"volume":3532338,"rsi_14":85.06,"sma_20":56.16,"sma_60":54.87,"sma_120":53.86},{"date":"2025-07-25","open":57.64,"high":57.87,"low":57.45,"close":57.84,"volume":3979671,"rsi_14":83.1,"sma_20":56.33,"sma_60":55.0,"sma_120":53.95},{"date":"2025-07-28","open":57.9,"high":58.0,"low":57.51,"close":57.61,"volume":1512008,"rsi_14":78.65,"sma_20":56.5,"sma_60":55.11,"sma_120":54.04},{"date":"2025-07-29","open":57.97,"high":58.0,"low":57.43,"close":57.47,"volume":2267137,"rsi_14":84.19,"sma_20":56.67,"sma_60":55.23,"sma_120":54.11},{"date":"2025-07-30","open":57.03,"high":57.26,"low":56.7,"close":56.81,"volume":2798009,"rsi_14":73.76,"sma_20":56.81,"sma_60":55.3,"sma_120":54.19},{"date":"2025-07-31","open":56.23,"high":56.62,"low":56.12,"close":56.36,"volume":3082727,"rsi_14":69.2,"sma_20":56.93,"sma_60":55.37,"sma_120":54.26},{"date":"2025-08-01","open":55.63,"high":55.65,"low":55.18,"close":55.47,"volume":3036674,"rsi_14":57.16,"sma_20":57.02,"sma_60":55.41,"sma_120":54.32},{"date":"2025-08-04","open":56.48,"high":56.64,"low":56.23,"close":56.4,"volume":2482547,"rsi_14":55.99,"sma_20":57.16,"sma_60":55.49,"sma_120":54.37},{"date":"2025-08-05","open":56.95,"high":57.04,"low":56.73,"close":56.78,"volume":1337142,"rsi_14":59.91,"sma_20":57.3,"sma_60":55.57,"sma_120":54.43},{"date":"2025-08-06","open":57.05,"high":57.31,"low":56.81,"close":57.27,"volume":1643072,"rsi_14":60.43,"sma_20":57.48,"sma_60":55.65,"sma_120":54.49},{"date":"2025-08-07","open":57.26,"high":57.36,"low":56.93,"close":57.12,"volume":1947557,"rsi_14":55.74,"sma_20":57.64,"sma_60":55.7,"sma_120":54.54},{"date":"2025-08-08","open":56.93,"high":57.11,"low":56.82,"close":57.11,"volume":1274641,"rsi_14":53.07,"sma_20":57.81,"sma_60":55.76,"sma_120":54.58},{"date":"2025-08-11","open":56.95,"high":57.11,"low":56.56,"close":56.74,"volume":2122085,"rsi_14":42.58,"sma_20":57.92,"sma_60":55.8,"sma_120":54.61},{"date":"2025-08-12","open":56.99,"high":57.71,"low":56.97,"close":57.64,"volume":3443852,"rsi_14":45.68,"sma_20":58.02,"sma_60":55.87,"sma_120":54.65},{"date":"2025-08-13","open":59.05,"high":59.45,"low":59.04,"close":59.43,"volume":5343011,"rsi_14":58.87,"sma_20":58.22,"sma_60":55.97,"sma_120":54.7},{"date":"2025-08-14","open":58.38,"high":58.52,"low":58.05,"close":58.2,"volume":3268162,"rsi_14":52.1,"sma_20":58.34,"sma_60":56.05,"sma_120":54.73},{"date":"2025-08-15","open":58.59,"high":58.73,"low":58.45,"close":58.57,"volume":1732932,"rsi_14":55.48,"sma_20":58.46,"sma_60":56.12,"sma_120":54.78},{"date":"2025-08-18","open":58.88,"high":59.05,"low":58.79,"close":58.92,"volume":2936466,"rsi_14":58.08,"sma_20":58.57,"sma_60":56.21,"sma_120":54.83},{"date":"2025-08-19","open":58.76,"high":58.95,"low":58.39,"close":58.48,"volume":2821625,"rsi_14":59.51,"sma_20":58.61,"sma_60":56.29,"sma_120":54.87},{"date":"2025-08-20","open":58.71,"high":58.88,"low":58.46,"close":58.8,"volume":2115417,"rsi_14":64.13,"sma_20":58.65,"sma_60":56.37,"sma_120":54.91},{"date":"2025-08-21","open":58.58,"high":58.98,"low":58.57,"close":58.88,"volume":1703904,"rsi_14":71.8,"sma_20":58.69,"sma_60":56.47,"sma_120":54.96},{"date":"2025-08-22","open":59.63,"high":60.5,"low":59.55,"close":60.42,"volume":2661096,"rsi_14":73.84,"sma_20":58.82,"sma_60":56.61,"sma_120":55.04},{"date":"2025-08-25","open":60.67,"high":61.0,"low":60.39,"close":60.39,"volume":2747378,"rsi_14":72.33,"sma_20":58.96,"sma_60":56.74,"sma_120":55.1},{"date":"2025-08-26","open":60.6,"high":60.89,"low":60.4,"close":60.47,"volume":2084727,"rsi_14":70.84,"sma_20":59.11,"sma_60":56.88,"sma_120":55.15},{"date":"2025-08-27","open":58.88,"high":58.94,"low":58.65,"close":58.9,"volume":2162304,"rsi_14":59.83,"sma_20":59.22,"sma_60":57.0,"sma_120":55.18},{"date":"2025-08-28","open":58.91,"high":59.38,"low":58.79,"close":59.32,"volume":1882845,"rsi_14":61.67,"sma_20":59.37,"sma_60":57.11,"sma_120":55.21},{"date":"2025-08-29","open":59.77,"high":60.31,"low":59.73,"close":60.17,"volume":4727192,"rsi_14":67.16,"sma_20":59.61,"sma_60":57.22,"sma_120":55.26},{"date":"2025-09-02","open":59.76,"high":60.52,"low":59.6,"close":60.49,"volume":3852570,"rsi_14":65.17,"sma_20":59.82,"sma_60":57.33,"sma_120":55.31},{"date":"2025-09-03","open":60.03,"high":60.29,"low":59.87,"close":60.19,"volume":2139882,"rsi_14":54.77,"sma_20":59.99,"sma_60":57.43,"sma_120":55.36},{"date":"2025-09-04","open":59.2,"high":59.27,"low":58.78,"close":59.18,"volume":6878985,"rsi_14":56.38,"sma_20":60.09,"sma_60":57.51,"sma_120":55.4},{"date":"2025-09-05","open":60.36,"high":60.4,"low":59.91,"close":60.21,"volume":3564285,"rsi_14":59.81,"sma_20":60.25,"sma_60":57.61,"sma_120":55.43},{"date":"2025-09-08","open":60.89,"high":61.15,"low":60.68,"close":61.14,"volume":1910447,"rsi_14":62.42,"sma_20":60.45,"sma_60":57.72,"sma_120":55.46},{"date":"2025-09-09","open":61.57,"high":61.97,"low":61.42,"close":61.8,"volume":6756292,"rsi_14":68.13,"sma_20":60.71,"sma_60":57.84,"sma_120":55.5},{"date":"2025-09-10","open":61.92,"high":61.92,"low":61.37,"close":61.38,"volume":2548256,"rsi_14":63.91,"sma_20":60.9,"sma_60":57.97,"sma_120":55.53},{"date":"2025-09-11","open":62.09,"high":63.04,"low":62.07,"close":63.01,"volume":3178006,"rsi_14":69.12,"sma_20":61.08,"sma_60":58.12,"sma_120":55.6},{"date":"2025-09-12","open":62.9,"high":62.94,"low":62.59,"close":62.76,"volume":1622729,"rsi_14":62.27,"sma_20":61.32,"sma_60":58.28,"sma_120":55.67},{"date":"2025-09-15","open":63.37,"high":63.39,"low":63.1,"close":63.23,"volume":1673123,"rsi_14":64.24,"sma_20":61.55,"sma_60":58.45,"sma_120":55.74},{"date":"2025-09-16","open":63.04,"high":63.72,"low":62.95,"close":63.65,"volume":1967375,"rsi_14":65.43,"sma_20":61.8,"sma_60":58.64,"sma_120":55.82},{"date":"2025-09-17","open":64.51,"high":64.72,"low":64.16,"close":64.58,"volume":2566782,"rsi_14":79.37,"sma_20":62.11,"sma_60":58.84,"sma_120":55.91},{"date":"2025-09-18","open":63.51,"high":63.7,"low":63.25,"close":63.54,"volume":2749142,"rsi_14":70.55,"sma_20":62.35,"sma_60":58.99,"sma_120":55.99},{"date":"2025-09-19","open":63.69,"high":63.8,"low":63.24,"close":63.24,"volume":4182780,"rsi_14":65.79,"sma_20":62.57,"sma_60":59.14,"sma_120":56.07},{"date":"2025-09-22","open":63.22,"high":63.47,"low":63.09,"close":63.23,"volume":3235643,"rsi_14":64.55,"sma_20":62.71,"sma_60":59.29,"sma_120":56.15},{"date":"2025-09-23","open":62.78,"high":62.98,"low":62.46,"close":62.47,"volume":3823213,"rsi_14":61.59,"sma_20":62.82,"sma_60":59.43,"sma_120":56.23},{"date":"2025-09-24","open":63.47,"high":63.8,"low":63.34,"close":63.38,"volume":3733440,"rsi_14":71.53,"sma_20":62.97,"sma_60":59.58,"sma_120":56.31},{"date":"2025-09-25","open":63.52,"high":63.71,"low":63.23,"close":63.55,"volume":2747664,"rsi_14":68.8,"sma_20":63.2,"sma_60":59.74,"sma_120":56.41},{"date":"2025-09-26","open":62.91,"high":63.2,"low":62.68,"close":63.12,"volume":3090823,"rsi_14":61.8,"sma_20":63.4,"sma_60":59.9,"sma_120":56.53},{"date":"2025-09-29","open":64.34,"high":64.54,"low":64.15,"close":64.31,"volume":1442646,"rsi_14":64.07,"sma_20":63.61,"sma_60":60.08,"sma_120":56.69},{"date":"2025-09-30","open":64.91,"high":65.05,"low":64.46,"close":64.62,"volume":2685341,"rsi_14":68.41,"sma_20":63.82,"sma_60":60.27,"sma_120":56.86},{"date":"2025-10-01","open":64.67,"high":65.09,"low":64.66,"close":65.02,"volume":2313140,"rsi_14":63.21,"sma_20":64.06,"sma_60":60.45,"sma_120":57.01},{"date":"2025-10-02","open":65.94,"high":66.12,"low":65.55,"close":65.74,"volume":3956230,"rsi_14":68.54,"sma_20":64.4,"sma_60":60.66,"sma_120":57.17},{"date":"2025-10-03","open":65.63,"high":65.64,"low":65.13,"close":65.31,"volume":1542965,"rsi_14":62.99,"sma_20":64.66,"sma_60":60.85,"sma_120":57.31},{"date":"2025-10-06","open":65.13,"high":65.58,"low":65.03,"close":65.4,"volume":2180054,"rsi_14":61.38,"sma_20":64.88,"sma_60":61.05,"sma_120":57.45},{"date":"2025-10-07","open":65.46,"high":65.53,"low":64.46,"close":64.58,"volume":3126052,"rsi_14":50.06,"sma_20":65.02,"sma_60":61.22,"sma_120":57.58},{"date":"2025-10-08","open":64.75,"high":64.95,"low":64.44,"close":64.9,"volume":1899096,"rsi_14":59.89,"sma_20":65.2,"sma_60":61.37,"sma_120":57.72},{"date":"2025-10-09","open":64.9,"high":64.93,"low":63.72,"close":63.91,"volume":1801191,"rsi_14":54.43,"sma_20":65.24,"sma_60":61.52,"sma_120":57.85},{"date":"2025-10-10","open":63.38,"high":63.78,"low":59.86,"close":60.25,"volume":16704814,"rsi_14":36.67,"sma_20":65.11,"sma_60":61.59,"sma_120":57.95},{"date":"2025-10-13","open":62.39,"high":62.53,"low":61.98,"close":62.12,"volume":3781606,"rsi_14":48.56,"sma_20":65.06,"sma_60":61.69,"sma_120":58.05},{"date":"2025-10-14","open":60.94,"high":61.99,"low":60.87,"close":61.41,"volume":9046415,"rsi_14":41.9,"sma_20":64.94,"sma_60":61.77,"sma_120":58.14},{"date":"2025-10-15","open":62.21,"high":62.45,"low":61.73,"close":62.07,"volume":2824315,"rsi_14":44.12,"sma_20":64.82,"sma_60":61.85,"sma_120":58.24},{"date":"2025-10-16","open":62.35,"high":62.62,"low":62.05,"close":62.22,"volume":2644867,"rsi_14":46.33,"sma_20":64.75,"sma_60":61.91,"sma_120":58.33},{"date":"2025-10-17","open":61.24,"high":62.27,"low":61.2,"close":62.13,"volume":2798604,"rsi_14":40.28,"sma_20":64.69,"sma_60":61.98,"sma_120":58.43},{"date":"2025-10-20","open":62.1,"high":63.05,"low":61.98,"close":62.93,"volume":2049312,"rsi_14":42.74,"sma_20":64.68,"sma_60":62.07,"sma_120":58.53},{"date":"2025-10-21","open":62.57,"high":62.57,"low":62.19,"close":62.26,"volume":2064625,"rsi_14":38.47,"sma_20":64.67,"sma_60":62.15,"sma_120":58.63},{"date":"2025-10-22","open":62.06,"high":62.37,"low":61.38,"close":61.86,"volume":2384336,"rsi_14":33.31,"sma_20":64.59,"sma_60":62.22,"sma_120":58.73},{"date":"2025-10-23","open":62.53,"high":63.2,"low":62.46,"close":62.92,"volume":1829204,"rsi_14":40.24,"sma_20":64.56,"sma_60":62.33,"sma_120":58.82},{"date":"2025-10-24","open":63.5,"high":63.52,"low":63.27,"close":63.31,"volume":1324292,"rsi_14":41.69,"sma_20":64.57,"sma_60":62.44,"sma_120":58.91},{"date":"2025-10-27","open":64.48,"high":64.5,"low":64.27,"close":64.37,"volume":1747470,"rsi_14":49.16,"sma_20":64.57,"sma_60":62.6,"sma_120":59.0},{"date":"2025-10-28","open":63.69,"high":64.0,"low":63.54,"close":63.91,"volume":2830244,"rsi_14":46.18,"sma_20":64.53,"sma_60":62.72,"sma_120":59.11},{"date":"2025-10-29","open":64.37,"high":64.61,"low":63.89,"close":64.27,"volume":3591645,"rsi_14":51.47,"sma_20":64.49,"sma_60":62.85,"sma_120":59.21},{"date":"2025-10-30","open":63.17,"high":63.5,"low":63.02,"close":63.18,"volume":2722951,"rsi_14":65.03,"sma_20":64.36,"sma_60":62.95,"sma_120":59.3},{"date":"2025-10-31","open":62.25,"high":62.55,"low":61.92,"close":62.39,"volume":2778176,"rsi_14":51.53,"sma_20":64.21,"sma_60":63.04,"sma_120":59.37},{"date":"2025-11-03","open":62.42,"high":62.44,"low":62.03,"close":62.37,"volume":1593894,"rsi_14":55.95,"sma_20":64.06,"sma_60":63.13,"sma_120":59.45},{"date":"2025-11-04","open":61.49,"high":62.01,"low":61.42,"close":61.56,"volume":1944990,"rsi_14":46.87,"sma_20":63.91,"sma_60":63.21,"sma_120":59.51},{"date":"2025-11-05","open":61.83,"high":62.33,"low":61.73,"close":62.18,"volume":1609363,"rsi_14":49.77,"sma_20":63.77,"sma_60":63.29,"sma_120":59.58},{"date":"2025-11-06","open":63.05,"high":63.33,"low":62.57,"close":62.78,"volume":3534866,"rsi_14":53.55,"sma_20":63.71,"sma_60":63.35,"sma_120":59.66},{"date":"2025-11-07","open":61.99,"high":62.43,"low":61.66,"close":62.43,"volume":2008448,"rsi_14":47.12,"sma_20":63.82,"sma_60":63.42,"sma_120":59.73},{"date":"2025-11-10","open":63.3,"high":63.56,"low":63.05,"close":63.5,"volume":1666637,"rsi_14":56.8,"sma_20":63.89,"sma_60":63.5,"sma_120":59.81},{"date":"2025-11-11","open":63.52,"high":63.69,"low":63.3,"close":63.33,"volume":1396685,"rsi_14":58.31,"sma_20":63.99,"sma_60":63.58,"sma_120":59.89},{"date":"2025-11-12","open":63.56,"high":63.6,"low":63.08,"close":63.38,"volume":2076363,"rsi_14":52.94,"sma_20":64.05,"sma_60":63.66,"sma_120":59.97},{"date":"2025-11-13","open":64.12,"high":64.15,"low":62.83,"close":63.26,"volume":3934265,"rsi_14":49.68,"sma_20":64.11,"sma_60":63.73,"sma_120":60.05},{"date":"2025-11-14","open":62.4,"high":63.03,"low":61.92,"close":62.32,"volume":3836704,"rsi_14":36.23,"sma_20":64.12,"sma_60":63.79,"sma_120":60.13},{"date":"2025-11-17","open":61.87,"high":62.65,"low":61.42,"close":61.61,"volume":1810090,"rsi_14":35.08,"sma_20":64.05,"sma_60":63.81,"sma_120":60.21},{"date":"2025-11-18","open":60.95,"high":61.45,"low":60.87,"close":61.26,"volume":4478789,"rsi_14":30.4,"sma_20":64.0,"sma_60":63.83,"sma_120":60.28},{"date":"2025-11-19","open":60.93,"high":61.1,"low":60.59,"close":60.76,"volume":2087144,"rsi_14":32.92,"sma_20":63.94,"sma_60":63.83,"sma_120":60.36},{"date":"2025-11-20","open":60.99,"high":61.2,"low":59.71,"close":59.75,"volume":1971087,"rsi_14":31.95,"sma_20":63.78,"sma_60":63.85,"sma_120":60.42},{"date":"2025-11-21","open":59.16,"high":60.09,"low":58.95,"close":59.79,"volume":2692486,"rsi_14":32.4,"sma_20":63.6,"sma_60":63.85,"sma_120":60.48},{"date":"2025-11-24","open":60.42,"high":60.88,"low":60.4,"close":60.81,"volume":2497509,"rsi_14":44.99,"sma_20":63.42,"sma_60":63.87,"sma_120":60.54},{"date":"2025-11-25","open":61.32,"high":61.4,"low":60.81,"close":61.04,"volume":1403670,"rsi_14":42.05,"sma_20":63.28,"sma_60":63.88,"sma_120":60.6},{"date":"2025-11-26","open":60.89,"high":61.2,"low":60.21,"close":60.76,"volume":2477579,"rsi_14":35.24,"sma_20":63.1,"sma_60":63.88,"sma_120":60.66},{"date":"2025-11-28","open":60.89,"high":61.15,"low":60.79,"close":61.04,"volume":945065,"rsi_14":39.8,"sma_20":62.99,"sma_60":63.92,"sma_120":60.72},{"date":"2025-12-01","open":61.23,"high":61.74,"low":61.2,"close":61.49,"volume":2287111,"rsi_14":33.76,"sma_20":62.94,"sma_60":63.94,"sma_120":60.77},{"date":"2025-12-02","open":61.19,"high":61.19,"low":60.75,"close":61.08,"volume":2073138,"rsi_14":32.47,"sma_20":62.88,"sma_60":63.94,"sma_120":60.83},{"date":"2025-12-03","open":60.4,"high":60.75,"low":60.32,"close":60.73,"volume":3221723,"rsi_14":30.26,"sma_20":62.83,"sma_60":63.92,"sma_120":60.88},{"date":"2025-12-04","open":60.85,"high":60.88,"low":60.61,"close":60.83,"volume":3253670,"rsi_14":31.82,"sma_20":62.76,"sma_60":63.91,"sma_120":60.94},{"date":"2025-12-05","open":61.5,"high":61.62,"low":61.33,"close":61.49,"volume":3323607,"rsi_14":43.58,"sma_20":62.7,"sma_60":63.88,"sma_120":61.0},{"date":"2025-12-08","open":61.12,"high":61.13,"low":60.79,"close":61.06,"volume":2213708,"rsi_14":45.53,"sma_20":62.63,"sma_60":63.85,"sma_120":61.07},{"date":"2025-12-09","open":60.08,"high":60.29,"low":59.93,"close":60.21,"volume":2834758,"rsi_14":42.1,"sma_20":62.46,"sma_60":63.8,"sma_120":61.13},{"date":"2025-12-10","open":60.42,"high":60.88,"low":60.31,"close":60.66,"volume":1782481,"rsi_14":49.26,"sma_20":62.33,"sma_60":63.75,"sma_120":61.2},{"date":"2025-12-11","open":60.26,"high":60.6,"low":60.03,"close":60.54,"volume":2737136,"rsi_14":56.97,"sma_20":62.18,"sma_60":63.68,"sma_120":61.26},{"date":"2025-12-12","open":60.92,"high":61.1,"low":60.13,"close":60.37,"volume":2339749,"rsi_14":55.05,"sma_20":62.03,"sma_60":63.63,"sma_120":61.31},{"date":"2025-12-15","open":60.17,"high":60.32,"low":59.69,"close":59.74,"volume":2348542,"rsi_14":40.18,"sma_20":61.9,"sma_60":63.57,"sma_120":61.35},{"date":"2025-12-16","open":59.13,"high":59.36,"low":58.9,"close":59.31,"volume":3367354,"rsi_14":30.71,"sma_20":61.75,"sma_60":63.49,"sma_120":61.39},{"date":"2025-12-17","open":59.84,"high":59.95,"low":59.05,"close":59.08,"volume":2642959,"rsi_14":31.0,"sma_20":61.6,"sma_60":63.42,"sma_120":61.42},{"date":"2025-12-18","open":59.75,"high":59.97,"low":59.58,"close":59.6,"volume":2913460,"rsi_14":33.38,"sma_20":61.51,"sma_60":63.35,"sma_120":61.47},{"date":"2025-12-19","open":60.17,"high":60.47,"low":60.09,"close":60.23,"volume":1779959,"rsi_14":35.14,"sma_20":61.49,"sma_60":63.28,"sma_120":61.51},{"date":"2025-12-22","open":60.32,"high":60.61,"low":60.22,"close":60.49,"volume":2600067,"rsi_14":39.88,"sma_20":61.49,"sma_60":63.22,"sma_120":61.56},{"date":"2025-12-23","open":60.06,"high":60.27,"low":59.82,"close":60.27,"volume":1219368,"rsi_14":40.74,"sma_20":61.43,"sma_60":63.14,"sma_120":61.61},{"date":"2025-12-24","open":60.21,"high":60.34,"low":60.18,"close":60.21,"volume":1159711,"rsi_14":39.45,"sma_20":61.35,"sma_60":63.05,"sma_120":61.66},{"date":"2025-12-26","open":60.48,"high":60.88,"low":60.41,"close":60.87,"volume":981583,"rsi_14":39.26,"sma_20":61.32,"sma_60":62.97,"sma_120":61.71},{"date":"2025-12-29","open":59.71,"high":59.99,"low":59.68,"close":59.98,"volume":3676019,"rsi_14":36.65,"sma_20":61.22,"sma_60":62.86,"sma_120":61.76},{"date":"2025-12-30","open":60.25,"high":60.37,"low":60.12,"close":60.18,"volume":1684821,"rsi_14":43.86,"sma_20":61.12,"sma_60":62.76,"sma_120":61.8},{"date":"2025-12-31","open":59.91,"high":59.91,"low":59.56,"close":59.68,"volume":1186128,"rsi_14":36.23,"sma_20":61.01,"sma_60":62.65,"sma_120":61.85},{"date":"2026-01-02","open":61.43,"high":61.89,"low":61.34,"close":61.83,"volume":3187035,"rsi_14":53.29,"sma_20":61.03,"sma_60":62.59,"sma_120":61.9},{"date":"2026-01-05","open":61.56,"high":62.28,"low":61.34,"close":62.26,"volume":3309822,"rsi_14":56.66,"sma_20":61.06,"sma_60":62.53,"sma_120":61.95},{"date":"2026-01-06","open":62.53,"high":62.77,"low":62.29,"close":62.3,"volume":2999893,"rsi_14":61.47,"sma_20":61.07,"sma_60":62.49,"sma_120":62.0},{"date":"2026-01-07","open":61.8,"high":61.83,"low":61.48,"close":61.48,"volume":2576271,"rsi_14":64.19,"sma_20":61.05,"sma_60":62.5,"sma_120":62.05},{"date":"2026-01-08","open":61.12,"high":61.9,"low":61.08,"close":61.87,"volume":2388154,"rsi_14":67.9,"sma_20":61.1,"sma_60":62.48,"sma_120":62.09},{"date":"2026-01-09","open":61.79,"high":61.89,"low":61.41,"close":61.81,"volume":1760712,"rsi_14":65.09,"sma_20":61.12,"sma_60":62.48,"sma_120":62.12},{"date":"2026-01-12","open":62.61,"high":63.9,"low":62.57,"close":63.84,"volume":3459282,"rsi_14":70.65,"sma_20":61.25,"sma_60":62.49,"sma_120":62.17},{"date":"2026-01-13","open":63.32,"high":63.46,"low":62.83,"close":63.1,"volume":2550927,"rsi_14":64.19,"sma_20":61.35,"sma_60":62.5,"sma_120":62.21},{"date":"2026-01-14","open":62.98,"high":63.18,"low":62.81,"close":63.13,"volume":5400794,"rsi_14":65.86,"sma_20":61.48,"sma_60":62.5,"sma_120":62.24},{"date":"2026-01-15","open":62.91,"high":63.46,"low":62.57,"close":63.17,"volume":3054670,"rsi_14":66.45,"sma_20":61.67,"sma_60":62.49,"sma_120":62.28},{"date":"2026-01-16","open":62.5,"high":62.53,"low":61.77,"close":62.11,"volume":2265880,"rsi_14":56.6,"sma_20":61.83,"sma_60":62.48,"sma_120":62.31},{"date":"2026-01-20","open":61.45,"high":61.87,"low":61.18,"close":61.25,"volume":2580528,"rsi_14":56.78,"sma_20":61.91,"sma_60":62.45,"sma_120":62.34},{"date":"2026-01-21","open":62.08,"high":62.34,"low":61.66,"close":62.08,"volume":4120490,"rsi_14":59.48,"sma_20":62.0,"sma_60":62.43,"sma_120":62.38},{"date":"2026-01-22","open":62.4,"high":62.73,"low":62.31,"close":62.37,"volume":2526981,"rsi_14":63.76,"sma_20":62.1,"sma_60":62.4,"sma_120":62.42},{"date":"2026-01-23","open":62.15,"high":62.37,"low":61.9,"close":62.33,"volume":2493800,"rsi_14":53.24,"sma_20":62.2,"sma_60":62.35,"sma_120":62.47},{"date":"2026-01-26","open":62.09,"high":62.45,"low":61.97,"close":62.25,"volume":2987700,"rsi_14":49.93,"sma_20":62.3,"sma_60":62.31,"sma_120":62.52},{"date":"2026-01-27","open":62.87,"high":62.98,"low":62.64,"close":62.88,"volume":2110000,"rsi_14":53.64,"sma_20":62.4,"sma_60":62.27,"sma_120":62.56},{"date":"2026-01-28","open":63.77,"high":63.81,"low":63.21,"close":63.49,"volume":3109500,"rsi_14":63.1,"sma_20":62.58,"sma_60":62.26,"sma_120":62.61},{"date":"2026-01-29","open":64.2,"high":64.49,"low":63.03,"close":63.81,"volume":4582400,"rsi_14":62.71,"sma_20":62.76,"sma_60":62.27,"sma_120":62.66},{"date":"2026-01-30","open":62.69,"high":62.89,"low":61.56,"close":61.99,"volume":4691600,"rsi_14":50.95,"sma_20":62.88,"sma_60":62.26,"sma_120":62.69},{"date":"2026-02-02","open":61.24,"high":61.51,"low":61.06,"close":61.21,"volume":3441400,"rsi_14":33.82,"sma_20":62.85,"sma_60":62.24,"sma_120":62.72},{"date":"2026-02-03","open":60.74,"high":60.98,"low":60.11,"close":60.67,"volume":4704200,"rsi_14":34.67,"sma_20":62.77,"sma_60":62.2,"sma_120":62.74},{"date":"2026-02-04","open":60.56,"high":60.57,"low":59.55,"close":59.92,"volume":6893000,"rsi_14":31.42,"sma_20":62.65,"sma_60":62.14,"sma_120":62.74},{"date":"2026-02-05","open":60.31,"high":60.55,"low":59.65,"close":59.71,"volume":4829000,"rsi_14":30.37,"sma_20":62.56,"sma_60":62.08,"sma_120":62.75},{"date":"2026-02-06","open":60.5,"high":61.27,"low":60.48,"close":61.27,"volume":2760800,"rsi_14":45.47,"sma_20":62.53,"sma_60":62.03,"sma_120":62.76},{"date":"2026-02-09","open":61.24,"high":61.69,"low":61.06,"close":61.57,"volume":3245739,"rsi_14":48.41,"sma_20":62.16,"sma_60":62.34,"sma_120":62.47},{"date":"2026-02-10","open":61.47,"high":61.83,"low":61.23,"close":61.58,"volume":1760830,"rsi_14":45.79,"sma_20":62.23,"sma_60":62.28,"sma_120":62.5},{"date":"2026-02-11","open":61.36,"high":61.6,"low":60.93,"close":61.53,"volume":1983159,"rsi_14":45.19,"sma_20":62.26,"sma_60":62.22,"sma_120":62.54},{"date":"2026-02-12","open":61.04,"high":61.11,"low":59.88,"close":60.18,"volume":4028606,"rsi_14":42.46,"sma_20":62.27,"sma_60":62.16,"sma_120":62.56},{"date":"2026-02-13","open":59.65,"high":60.13,"low":59.48,"close":59.96,"volume":4307473,"rsi_14":38.58,"sma_20":62.26,"sma_60":62.11,"sma_120":62.57},{"date":"2026-02-17","open":60.12,"high":60.4,"low":59.72,"close":60.21,"volume":2146348,"rsi_14":40.69,"sma_20":62.29,"sma_60":62.06,"sma_120":62.59},{"date":"2026-02-18","open":60.54,"high":60.84,"low":60.45,"close":60.55,"volume":3467900,"rsi_14":32.75,"sma_20":61.88,"sma_60":61.77,"sma_120":62.8},{"date":"2026-02-19","open":60.32,"high":60.41,"low":60.04,"close":60.32,"volume":1852100,"rsi_14":29.33,"sma_20":61.79,"sma_60":61.76,"sma_120":62.8},{"date":"2026-02-20","open":59.29,"high":60.64,"low":59.29,"close":60.61,"volume":3763013,"rsi_14":26.82,"sma_20":62.23,"sma_60":62.03,"sma_120":62.62},{"date":"2026-02-23","open":60.91,"high":61.02,"low":60.3,"close":60.36,"volume":1753700,"rsi_14":43.37,"sma_20":61.61,"sma_60":61.74,"sma_120":62.81},{"date":"2026-02-24","open":59.77,"high":60.2,"low":59.69,"close":60.04,"volume":5162978,"rsi_14":27.45,"sma_20":62.12,"sma_60":61.98,"sma_120":62.64},{"date":"2026-02-25","open":60.25,"high":60.33,"low":59.81,"close":60.27,"volume":2896377,"rsi_14":29.6,"sma_20":62.01,"sma_60":61.93,"sma_120":62.64},{"date":"2026-02-26","open":58.95,"high":59.06,"low":58.43,"close":58.84,"volume":2568955,"rsi_14":24.23,"sma_20":61.88,"sma_60":61.85,"sma_120":62.64},{"date":"2026-02-27","open":58.74,"high":58.93,"low":58.56,"close":58.67,"volume":3239617,"rsi_14":27.12,"sma_20":61.72,"sma_60":61.76,"sma_120":62.63},{"date":"2026-03-02","open":57.48,"high":58.34,"low":57.48,"close":58.13,"volume":5836561,"rsi_14":28.31,"sma_20":61.54,"sma_60":61.66,"sma_120":62.62},{"date":"2026-03-03","open":56.12,"high":56.77,"low":55.41,"close":56.53,"volume":12621013,"rsi_14":15.11,"sma_20":61.17,"sma_60":61.53,"sma_120":62.6},{"date":"2026-03-04","open":56.63,"high":56.86,"low":56.29,"close":56.76,"volume":3589750,"rsi_14":14.47,"sma_20":60.85,"sma_60":61.41,"sma_120":62.57},{"date":"2026-03-05","open":55.82,"high":56.2,"low":55.46,"close":55.81,"volume":10528025,"rsi_14":14.22,"sma_20":60.48,"sma_60":61.29,"sma_120":62.54},{"date":"2026-03-06","open":56.03,"high":56.58,"low":55.84,"close":56.35,"volume":5015405,"rsi_14":19.4,"sma_20":60.14,"sma_60":61.19,"sma_120":62.5},{"date":"2026-03-09","open":56.37,"high":57.4,"low":56.11,"close":57.29,"volume":6790377,"rsi_14":27.58,"sma_20":59.89,"sma_60":61.11,"sma_120":62.47},{"date":"2026-03-10","open":57.91,"high":59.01,"low":57.78,"close":58.32,"volume":5578435,"rsi_14":39.76,"sma_20":59.75,"sma_60":61.05,"sma_120":62.44},{"date":"2026-03-11","open":57.97,"high":58.09,"low":57.63,"close":57.93,"volume":5535080,"rsi_14":39.08,"sma_20":59.54,"sma_60":61.01,"sma_120":62.43},{"date":"2026-03-12","open":57.57,"high":57.74,"low":57.15,"close":57.3,"volume":3950706,"rsi_14":34.91,"sma_20":59.28,"sma_60":60.96,"sma_120":62.41},{"date":"2026-03-13","open":57.76,"high":58.06,"low":57.29,"close":57.4,"volume":4262533,"rsi_14":32.84,"sma_20":59.07,"sma_60":60.89,"sma_120":62.38},{"date":"2026-03-16","open":58.21,"high":58.46,"low":58.16,"close":58.32,"volume":5554928,"rsi_14":41.13,"sma_20":58.91,"sma_60":60.83,"sma_120":62.35},{"date":"2026-03-17","open":58.33,"high":58.4,"low":57.99,"close":58.06,"volume":4365942,"rsi_14":38.59,"sma_20":58.73,"sma_60":60.77,"sma_120":62.33},{"date":"2026-03-18","open":57.57,"high":57.72,"low":56.84,"close":56.86,"volume":2640188,"rsi_14":39.52,"sma_20":58.57,"sma_60":60.69,"sma_120":62.3},{"date":"2026-03-19","open":55.83,"high":56.72,"low":55.62,"close":56.44,"volume":8388535,"rsi_14":38.51,"sma_20":58.39,"sma_60":60.59,"sma_120":62.26},{"date":"2026-03-20","open":55.63,"high":55.67,"low":54.73,"close":54.85,"volume":3866530,"rsi_14":34.78,"sma_20":58.12,"sma_60":60.47,"sma_120":62.21},{"date":"2026-03-23","open":55.14,"high":55.81,"low":54.94,"close":55.23,"volume":5937907,"rsi_14":43.18,"sma_20":57.85,"sma_60":60.37,"sma_120":62.14},{"date":"2026-03-24","open":55.03,"high":55.47,"low":54.9,"close":55.28,"volume":3765496,"rsi_14":42.1,"sma_20":57.61,"sma_60":60.26,"sma_120":62.09},{"date":"2026-03-25","open":56.15,"high":56.45,"low":55.99,"close":56.28,"volume":3527313,"rsi_14":52.48,"sma_20":57.41,"sma_60":60.16,"sma_120":62.02},{"date":"2026-03-26","open":54.91,"high":55.33,"low":54.64,"close":54.68,"volume":4258701,"rsi_14":42.05,"sma_20":57.2,"sma_60":60.04,"sma_120":61.95},{"date":"2026-03-27","open":54.87,"high":54.89,"low":54.4,"close":54.46,"volume":2993615,"rsi_14":35.5,"sma_20":56.99,"sma_60":59.93,"sma_120":61.87},{"date":"2026-03-30","open":54.86,"high":54.97,"low":54.42,"close":54.59,"volume":2785742,"rsi_14":29.0,"sma_20":56.81,"sma_60":59.82,"sma_120":61.79},{"date":"2026-03-31","open":54.64,"high":55.88,"low":54.56,"close":55.81,"volume":5779401,"rsi_14":39.1,"sma_20":56.77,"sma_60":59.73,"sma_120":61.71},{"date":"2026-04-01","open":55.73,"high":56.13,"low":55.53,"close":55.63,"volume":9765170,"rsi_14":40.99,"sma_20":56.71,"sma_60":59.64,"sma_120":61.63},{"date":"2026-04-02","open":54.92,"high":55.69,"low":54.84,"close":55.48,"volume":2053260,"rsi_14":39.66,"sma_20":56.7,"sma_60":59.55,"sma_120":61.56},{"date":"2026-04-06","open":55.17,"high":55.75,"low":55.17,"close":55.47,"volume":1807628,"rsi_14":33.06,"sma_20":56.65,"sma_60":59.49,"sma_120":61.49},{"date":"2026-04-07","open":55.14,"high":55.32,"low":54.66,"close":55.25,"volume":4716378,"rsi_14":33.21,"sma_20":56.55,"sma_60":59.42,"sma_120":61.42},{"date":"2026-04-08","open":57.23,"high":57.35,"low":56.76,"close":56.93,"volume":2685429,"rsi_14":50.39,"sma_20":56.48,"sma_60":59.38,"sma_120":61.36},{"date":"2026-04-09","open":56.54,"high":56.86,"low":56.19,"close":56.84,"volume":1928737,"rsi_14":52.33,"sma_20":56.43,"sma_60":59.32,"sma_120":61.3},{"date":"2026-04-10","open":57.06,"high":57.18,"low":56.72,"close":56.81,"volume":1560950,"rsi_14":64.05,"sma_20":56.4,"sma_60":59.26,"sma_120":61.24},{"date":"2026-04-13","open":56.31,"high":57.01,"low":56.28,"close":56.98,"volume":2229195,"rsi_14":62.94,"sma_20":56.38,"sma_60":59.2,"sma_120":61.17},{"date":"2026-04-14","open":57.17,"high":57.74,"low":57.15,"close":57.64,"volume":3899278,"rsi_14":66.04,"sma_20":56.34,"sma_60":59.16,"sma_120":61.11},{"date":"2026-04-15","open":57.33,"high":57.69,"low":57.23,"close":57.65,"volume":1579306,"rsi_14":60.75,"sma_20":56.32,"sma_60":59.11,"sma_120":61.04},{"date":"2026-04-16","open":58.4,"high":58.64,"low":58.1,"close":58.31,"volume":2984977,"rsi_14":83.36,"sma_20":56.4,"sma_60":59.08,"sma_120":60.97},{"date":"2026-04-17","open":58.9,"high":59.33,"low":58.7,"close":58.9,"volume":2254229,"rsi_14":88.21,"sma_20":56.52,"sma_60":59.06,"sma_120":60.91},{"date":"2026-04-20","open":58.77,"high":59.02,"low":58.59,"close":58.91,"volume":1304236,"rsi_14":87.96,"sma_20":56.73,"sma_60":59.04,"sma_120":60.85},{"date":"2026-04-21","open":58.58,"high":58.63,"low":57.68,"close":57.78,"volume":2052745,"rsi_14":67.55,"sma_20":56.85,"sma_60":58.98,"sma_120":60.78},{"date":"2026-04-22","open":58.02,"high":58.13,"low":57.79,"close":57.92,"volume":1703396,"rsi_14":70.54,"sma_20":56.99,"sma_60":58.9,"sma_120":60.72},{"date":"2026-04-23","open":57.26,"high":57.35,"low":56.46,"close":56.9,"volume":2484657,"rsi_14":61.05,"sma_20":57.02,"sma_60":58.81,"sma_120":60.65},{"date":"2026-04-24","open":57.16,"high":57.48,"low":56.98,"close":57.43,"volume":2775439,"rsi_14":64.14,"sma_20":57.16,"sma_60":58.75,"sma_120":60.62},{"date":"2026-04-27","open":56.8,"high":56.92,"low":56.64,"close":56.75,"volume":1871427,"rsi_14":60.11,"sma_20":57.27,"sma_60":58.66,"sma_120":60.57},{"date":"2026-04-28","open":56.19,"high":56.46,"low":56.14,"close":56.39,"volume":2243143,"rsi_14":45.6,"sma_20":57.36,"sma_60":58.57,"sma_120":60.52},{"date":"2026-04-29","open":56.74,"high":56.81,"low":56.34,"close":56.46,"volume":1849350,"rsi_14":46.9,"sma_20":57.39,"sma_60":58.44,"sma_120":60.47},{"date":"2026-04-30","open":56.49,"high":57.31,"low":56.42,"close":57.19,"volume":1101190,"rsi_14":52.86,"sma_20":57.47,"sma_60":58.35,"sma_120":60.42},{"date":"2026-05-01","open":57.19,"high":57.63,"low":57.17,"close":57.34,"volume":1563218,"rsi_14":52.72,"sma_20":57.57,"sma_60":58.25,"sma_120":60.37},{"date":"2026-05-04","open":57.0,"high":57.31,"low":56.8,"close":56.93,"volume":1250815,"rsi_14":44.51,"sma_20":57.64,"sma_60":58.14,"sma_120":60.32},{"date":"2026-05-05","open":57.13,"high":57.16,"low":56.85,"close":56.85,"volume":1190042,"rsi_14":43.89,"sma_20":57.72,"sma_60":58.05,"sma_120":60.27},{"date":"2026-05-06","open":57.49,"high":58.45,"low":57.4,"close":58.33,"volume":5770079,"rsi_14":50.13,"sma_20":57.79,"sma_60":58.01,"sma_120":60.23},{"date":"2026-05-07","open":58.61,"high":58.66,"low":57.9,"close":57.95,"volume":3926996,"rsi_14":43.37,"sma_20":57.85,"sma_60":57.94,"sma_120":60.18},{"date":"2026-05-08","open":58.31,"high":58.51,"low":57.81,"close":57.94,"volume":3610347,"rsi_14":43.23,"sma_20":57.9,"sma_60":57.86,"sma_120":60.13},{"date":"2026-05-11","open":58.35,"high":58.52,"low":58.27,"close":58.32,"volume":2936124,"rsi_14":54.17,"sma_20":57.97,"sma_60":57.81,"sma_120":60.07},{"date":"2026-05-12","open":58.04,"high":58.14,"low":57.49,"close":57.83,"volume":2126449,"rsi_14":49.34,"sma_20":57.98,"sma_60":57.74,"sma_120":60.01},{"date":"2026-05-13","open":57.69,"high":59.54,"low":57.67,"close":59.4,"volume":5579463,"rsi_14":67.07,"sma_20":58.07,"sma_60":57.71,"sma_120":59.97},{"date":"2026-05-14","open":57.81,"high":57.98,"low":57.41,"close":57.72,"volume":3783593,"rsi_14":51.7,"sma_20":58.04,"sma_60":57.67,"sma_120":59.91},{"date":"2026-05-15","open":56.69,"high":56.76,"low":56.25,"close":56.27,"volume":3881473,"rsi_14":47.42,"sma_20":57.91,"sma_60":57.61,"sma_120":59.86},{"date":"2026-05-18","open":56.26,"high":56.3,"low":55.83,"close":55.99,"volume":2387945,"rsi_14":47.83,"sma_20":57.76,"sma_60":57.53,"sma_120":59.65},{"date":"2026-05-19","open":56.04,"high":56.34,"low":55.99,"close":56.21,"volume":2399233,"rsi_14":48.67,"sma_20":57.68,"sma_60":57.46,"sma_120":59.75},{"date":"2026-05-20","open":56.18,"high":56.35,"low":55.74,"close":56.25,"volume":1752876,"rsi_14":44.52,"sma_20":57.6,"sma_60":57.4,"sma_120":59.69},{"date":"2026-05-21","open":55.17,"high":55.7,"low":54.9,"close":55.59,"volume":1524478,"rsi_14":40.41,"sma_20":57.53,"sma_60":57.32,"sma_120":59.62},{"date":"2026-05-22","open":54.57,"high":55.28,"low":54.5,"close":55.18,"volume":3009960,"rsi_14":40.41,"sma_20":57.42,"sma_60":57.26,"sma_120":59.56},{"date":"2026-05-26","open":55.49,"high":55.74,"low":55.49,"close":55.73,"volume":3227931,"rsi_14":44.2,"sma_20":57.37,"sma_60":57.21,"sma_120":59.48},{"date":"2026-05-27","open":54.8,"high":55.19,"low":54.74,"close":55.1,"volume":3008293,"rsi_14":31.56,"sma_20":57.3,"sma_60":57.16,"sma_120":59.41},{"date":"2026-05-28","open":54.18,"high":54.72,"low":54.1,"close":54.63,"volume":3961167,"rsi_14":31.24,"sma_20":57.21,"sma_60":57.13,"sma_120":59.33},{"date":"2026-05-29","open":54.67,"high":55.06,"low":54.54,"close":54.74,"volume":3804333,"rsi_14":32.11,"sma_20":57.09,"sma_60":57.09,"sma_120":59.25},{"date":"2026-06-01","open":54.81,"high":55.28,"low":54.68,"close":55.04,"volume":3318905,"rsi_14":31.5,"sma_20":56.97,"sma_60":57.08,"sma_120":59.18},{"date":"2026-06-02","open":56.91,"high":57.24,"low":56.7,"close":56.82,"volume":3470696,"rsi_14":45.01,"sma_20":56.97,"sma_60":57.09,"sma_120":59.14},{"date":"2026-06-03","open":55.97,"high":56.08,"low":55.56,"close":55.61,"volume":2953421,"rsi_14":30.66,"sma_20":56.9,"sma_60":57.06,"sma_120":59.08},{"date":"2026-06-04","open":55.61,"high":55.95,"low":55.33,"close":55.37,"volume":2238964,"rsi_14":35.91,"sma_20":56.75,"sma_60":57.01,"sma_120":59.03},{"date":"2026-06-05","open":54.75,"high":54.83,"low":53.75,"close":54.08,"volume":5929448,"rsi_14":36.65,"sma_20":56.56,"sma_60":56.94,"sma_120":58.98},{"date":"2026-06-08","open":53.99,"high":54.16,"low":53.55,"close":53.58,"volume":2485831,"rsi_14":35.66,"sma_20":56.34,"sma_60":56.88,"sma_120":58.92},{"date":"2026-06-09","open":54.36,"high":54.51,"low":53.4,"close":53.95,"volume":3394852,"rsi_14":36.77,"sma_20":56.12,"sma_60":56.82,"sma_120":58.86},{"date":"2026-06-10","open":53.92,"high":54.25,"low":53.72,"close":53.76,"volume":2562520,"rsi_14":35.69,"sma_20":55.92,"sma_60":56.75,"sma_120":58.79},{"date":"2026-06-11","open":53.15,"high":54.04,"low":53.05,"close":53.98,"volume":4608771,"rsi_14":40.29,"sma_20":55.64,"sma_60":56.68,"sma_120":58.73},{"date":"2026-06-12","open":54.47,"high":54.51,"low":54.14,"close":54.47,"volume":1973237,"rsi_14":45.78,"sma_20":55.48,"sma_60":56.64,"sma_120":58.66},{"date":"2026-06-15","open":55.02,"high":55.15,"low":54.81,"close":54.93,"volume":1789905,"rsi_14":42.64,"sma_20":55.39,"sma_60":56.61,"sma_120":58.6},{"date":"2026-06-16","open":54.01,"high":54.15,"low":53.84,"close":54.13,"volume":6040415,"rsi_14":41.8,"sma_20":55.28,"sma_60":56.59,"sma_120":58.53},{"date":"2026-06-17","open":53.69,"high":53.99,"low":52.88,"close":53.0,"volume":4341524,"rsi_14":38.65,"sma_20":55.1,"sma_60":56.55,"sma_120":58.46},{"date":"2026-06-18","open":52.89,"high":52.92,"low":52.62,"close":52.77,"volume":2766066,"rsi_14":36.9,"sma_20":54.91,"sma_60":56.5,"sma_120":58.38},{"date":"2026-06-22","open":52.79,"high":53.16,"low":52.65,"close":52.86,"volume":1864287,"rsi_14":35.37,"sma_20":54.76,"sma_60":56.44,"sma_120":58.3},{"date":"2026-06-23","open":51.61,"high":52.01,"low":51.61,"close":51.81,"volume":2043313,"rsi_14":16.12,"sma_20":54.57,"sma_60":56.38,"sma_120":58.21},{"date":"2026-06-24","open":51.43,"high":51.74,"low":51.34,"close":51.43,"volume":6039102,"rsi_14":18.0,"sma_20":54.34,"sma_60":56.33,"sma_120":58.13},{"date":"2026-06-25","open":51.09,"high":51.21,"low":50.56,"close":50.78,"volume":3092122,"rsi_14":17.04,"sma_20":54.1,"sma_60":56.26,"sma_120":58.04},{"date":"2026-06-26","open":49.88,"high":50.58,"low":49.88,"close":50.48,"volume":4441642,"rsi_14":19.63,"sma_20":53.88,"sma_60":56.16,"sma_120":57.94},{"date":"2026-06-29","open":50.63,"high":50.93,"low":50.63,"close":50.79,"volume":1866541,"rsi_14":25.16,"sma_20":53.66,"sma_60":56.07,"sma_120":57.86},{"date":"2026-06-30","open":50.87,"high":51.17,"low":50.66,"close":51.02,"volume":4779619,"rsi_14":23.52,"sma_20":53.44,"sma_60":55.99,"sma_120":57.77},{"date":"2026-07-01","open":50.64,"high":51.87,"low":50.64,"close":51.52,"volume":3600074,"rsi_14":30.1,"sma_20":53.16,"sma_60":55.92,"sma_120":57.7},{"date":"2026-07-02","open":51.11,"high":51.4,"low":50.56,"close":50.91,"volume":9184655,"rsi_14":25.07,"sma_20":52.91,"sma_60":55.84,"sma_120":57.63},{"date":"2026-07-06","open":51.79,"high":52.06,"low":51.69,"close":52.02,"volume":3439300,"rsi_14":31.27,"sma_20":52.72,"sma_60":55.76,"sma_120":57.57},{"date":"2026-07-07","open":51.92,"high":52.23,"low":51.59,"close":51.78,"volume":2518260,"rsi_14":29.38,"sma_20":52.59,"sma_60":55.67,"sma_120":57.49},{"date":"2026-07-08","open":52.84,"high":53.05,"low":52.64,"close":52.85,"volume":3866978,"rsi_14":41.91,"sma_20":52.53,"sma_60":55.59,"sma_120":57.43},{"date":"2026-07-09","open":52.9,"high":53.22,"low":52.82,"close":53.19,"volume":2065022,"rsi_14":51.33,"sma_20":52.48,"sma_60":55.52,"sma_120":57.36},{"date":"2026-07-10","open":53.11,"high":53.38,"low":53.03,"close":53.13,"volume":2112824,"rsi_14":52.59,"sma_20":52.43,"sma_60":55.44,"sma_120":57.3},{"date":"2026-07-13","open":52.73,"high":52.96,"low":52.4,"close":52.53,"volume":2173358,"rsi_14":47.79,"sma_20":52.34,"sma_60":55.35,"sma_120":57.23},{"date":"2026-07-14","open":53.41,"high":53.56,"low":53.12,"close":53.23,"volume":2970905,"rsi_14":59.99,"sma_20":52.26,"sma_60":55.26,"sma_120":57.17},{"date":"2026-07-15","open":53.96,"high":54.57,"low":53.92,"close":54.15,"volume":3023615,"rsi_14":67.78,"sma_20":52.22,"sma_60":55.17,"sma_120":57.12},{"date":"2026-07-16","open":54.32,"high":54.47,"low":54.06,"close":54.14,"volume":2424443,"rsi_14":73.97,"sma_20":52.22,"sma_60":55.09,"sma_120":57.07},{"date":"2026-07-17","open":52.67,"high":52.99,"low":52.62,"close":52.95,"volume":1683453,"rsi_14":65.63,"sma_20":52.22,"sma_60":55.0,"sma_120":56.99},{"date":"2026-07-20","open":54.12,"high":54.6,"low":53.97,"close":54.08,"volume":5727418,"rsi_14":68.86,"sma_20":52.28,"sma_60":54.93,"sma_120":56.92},{"date":"2026-07-21","open":54.33,"high":54.35,"low":53.98,"close":54.0,"volume":2355936,"rsi_14":67.37,"sma_20":52.34,"sma_60":54.88,"sma_120":56.84},{"date":"2026-07-22","open":53.78,"high":53.79,"low":53.52,"close":53.57,"volume":798956,"rsi_14":62.04,"sma_20":52.43,"sma_60":54.81,"sma_120":56.78},{"date":"2026-07-23","open":53.75,"high":53.81,"low":53.21,"close":53.35,"volume":1438048,"rsi_14":65.06,"sma_20":52.52,"sma_60":54.74,"sma_120":56.7},{"date":"2026-07-24","open":53.17,"high":53.56,"low":53.13,"close":53.33,"volume":1919445,"rsi_14":59.34,"sma_20":52.65,"sma_60":54.69,"sma_120":56.63},{"date":"2026-07-27","open":53.97,"high":54.33,"low":53.82,"close":54.26,"volume":2194792,"rsi_14":66.1,"sma_20":52.84,"sma_60":54.64,"sma_120":56.54},{"date":"2026-07-28","open":54.09,"high":54.51,"low":53.94,"close":54.41,"volume":1476682,"rsi_14":61.5,"sma_20":53.02,"sma_60":54.59,"sma_120":56.47},{"date":"2026-07-29","open":54.75,"high":55.66,"low":54.75,"close":55.07,"volume":2497124,"rsi_14":63.24,"sma_20":53.22,"sma_60":54.55,"sma_120":56.4},{"date":"2026-07-30","open":55.22,"high":55.52,"low":54.94,"close":55.5,"volume":3103135,"rsi_14":65.86,"sma_20":53.42,"sma_60":54.52,"sma_120":56.33},{"date":"2026-07-31","open":55.47,"high":55.82,"low":55.24,"close":55.8,"volume":5767737,"rsi_14":72.8,"sma_20":53.67,"sma_60":54.49,"sma_120":56.27},{"date":"2026-08-03","open":55.8,"high":56.03,"low":55.74,"close":55.9,"volume":2035844,"rsi_14":70.32,"sma_20":53.86,"sma_60":54.45,"sma_120":56.19},{"date":"2026-08-04","open":55.52,"high":56.12,"low":55.43,"close":56.09,"volume":3143175,"rsi_14":66.61,"sma_20":54.08,"sma_60":54.41,"sma_120":56.14},{"date":"2026-08-05","open":56.51,"high":56.51,"low":55.95,"close":56.01,"volume":2182316,"rsi_14":65.82,"sma_20":54.23,"sma_60":54.37,"sma_120":56.09},{"date":"2026-08-06","open":55.86,"high":55.97,"low":55.59,"close":55.91,"volume":1971616,"rsi_14":80.62,"sma_20":54.37,"sma_60":54.32,"sma_120":56.05},{"date":"2026-08-07","open":56.3,"high":56.64,"low":56.3,"close":56.57,"volume":1823646,"rsi_14":78.56,"sma_20":54.54,"sma_60":54.3,"sma_120":56.02},{"date":"2026-08-10","open":56.53,"high":56.96,"low":56.44,"close":56.93,"volume":2639074},{"date":"2026-08-11","open":55.88,"high":55.91,"low":55.55,"close":55.62,"volume":4227788,"rsi_14":68.57,"sma_20":54.88,"sma_60":54.21,"sma_120":55.94},{"date":"2026-08-12","open":55.35,"high":55.4,"low":54.96,"close":55.08,"volume":2334923},{"date":"2026-08-13","open":54.8,"high":54.91,"low":54.35,"close":54.42,"volume":3482521,"rsi_14":58.41,"sma_20":54.94,"sma_60":54.15,"sma_120":55.84},{"date":"2026-08-14","open":54.43,"high":54.73,"low":54.41,"close":54.63,"volume":1405740,"rsi_14":53.21,"sma_20":55.03,"sma_60":54.12,"sma_120":55.79},{"date":"2026-08-17","open":55.05,"high":55.22,"low":54.94,"close":55.06,"volume":2699050,"rsi_14":55.38,"sma_20":55.08,"sma_60":54.09,"sma_120":55.74},{"date":"2026-08-18","open":55.12,"high":55.34,"low":54.87,"close":54.9,"volume":2691250,"rsi_14":48.47,"sma_20":55.12,"sma_60":54.07,"sma_120":55.7},{"date":"2026-08-19","open":55.16,"high":55.48,"low":55.16,"close":55.39,"volume":1275320,"rsi_14":49.02,"sma_20":55.21,"sma_60":54.07,"sma_120":55.66},{"date":"2026-08-20","open":55.09,"high":55.52,"low":54.95,"close":55.51,"volume":2217578,"rsi_14":47.32,"sma_20":55.32,"sma_60":54.06,"sma_120":55.63},{"date":"2026-08-21","open":56.0,"high":56.04,"low":55.61,"close":55.66,"volume":1044668,"rsi_14":47.81,"sma_20":55.44,"sma_60":54.06,"sma_120":55.61},{"date":"2026-08-24","open":54.77,"high":55.01,"low":54.7,"close":54.93,"volume":1061660},{"date":"2026-08-25","open":54.83,"high":55.15,"low":54.77,"close":55.12,"volume":1408201,"rsi_14":42.73,"sma_20":55.5,"sma_60":54.06,"sma_120":55.58},{"date":"2026-08-26","open":55.18,"high":55.37,"low":55.08,"close":55.1,"volume":1184041},{"date":"2026-08-27","open":55.03,"high":55.05,"low":54.82,"close":54.9,"volume":1699612,"rsi_14":35.01,"sma_20":55.48,"sma_60":54.02,"sma_120":55.55},{"date":"2026-08-28","open":55.24,"high":55.53,"low":55.03,"close":55.23,"volume":1893025,"rsi_14":34.66,"sma_20":55.45,"sma_60":54.01,"sma_120":55.53},{"date":"2026-08-31","open":55.2,"high":55.22,"low":54.69,"close":54.72,"volume":1837492},{"date":"2026-09-01","open":54.44,"high":54.84,"low":54.3,"close":54.41,"volume":1019472,"rsi_14":42.57,"sma_20":55.3,"sma_60":53.99,"sma_120":55.47},{"date":"2026-09-02","open":54.48,"high":54.72,"low":54.44,"close":54.54,"volume":1670402,"rsi_14":51.51,"sma_20":55.23,"sma_60":54.0,"sma_120":55.44},{"date":"2026-09-03","open":54.12,"high":54.55,"low":53.99,"close":54.37,"volume":2781922,"rsi_14":46.7,"sma_20":55.15,"sma_60":54.0,"sma_120":55.41},{"date":"2026-09-04","open":54.64,"high":54.94,"low":54.64,"close":54.91,"volume":953408,"rsi_14":48.15,"sma_20":55.07,"sma_60":54.01,"sma_120":55.38},{"date":"2026-09-08","open":54.14,"high":54.15,"low":53.8,"close":53.95,"volume":1865682,"rsi_14":40.21,"sma_20":54.92,"sma_60":54.01,"sma_120":55.34},{"date":"2026-09-09","open":53.84,"high":53.89,"low":53.31,"close":53.34,"volume":2426549,"rsi_14":29.38,"sma_20":54.81,"sma_60":53.98,"sma_120":55.31},{"date":"2026-09-10","open":53.03,"high":53.06,"low":52.77,"close":52.8,"volume":1320423,"rsi_14":24.86,"sma_20":54.69,"sma_60":53.95,"sma_120":55.28},{"date":"2026-09-11","open":53.09,"high":53.28,"low":52.95,"close":52.96,"volume":1557850,"rsi_14":25.0,"sma_20":54.62,"sma_60":53.93,"sma_120":55.26},{"date":"2026-09-14","open":53.06,"high":53.55,"low":53.06,"close":53.32,"volume":1506134},{"date":"2026-09-15","open":53.05,"high":53.13,"low":52.85,"close":52.91,"volume":1059853,"rsi_14":28.95,"sma_20":54.45,"sma_60":53.94,"sma_120":55.22},{"date":"2026-09-16","open":52.74,"high":52.81,"low":52.16,"close":52.31,"volume":1730263,"rsi_14":26.07,"sma_20":54.32,"sma_60":53.93,"sma_120":55.18},{"date":"2026-09-17","open":52.66,"high":52.79,"low":52.53,"close":52.67,"volume":967068},{"date":"2026-09-18","open":52.89,"high":53.11,"low":52.84,"close":53.07,"volume":935331,"rsi_14":32.18,"sma_20":54.06,"sma_60":53.97,"sma_120":55.15},{"date":"2026-09-21","open":53.83,"high":54.05,"low":53.55,"close":54.0,"volume":1069527},{"date":"2026-09-22","open":54.43,"high":54.59,"low":54.08,"close":54.25,"volume":1458849,"rsi_14":48.75,"sma_20":53.94,"sma_60":54.08,"sma_120":55.12},{"date":"2026-09-23","open":53.43,"high":53.52,"low":53.11,"close":53.17,"volume":1186409,"rsi_14":40.71,"sma_20":53.85,"sma_60":54.12,"sma_120":55.1},{"date":"2026-09-24","open":53.06,"high":53.11,"low":52.7,"close":52.82,"volume":2300567,"rsi_14":39.74,"sma_20":53.73,"sma_60":54.15,"sma_120":55.07},{"date":"2026-09-25","open":52.61,"high":52.75,"low":52.47,"close":52.62,"volume":1570353,"rsi_14":34.12,"sma_20":53.62,"sma_60":54.17,"sma_120":55.05},{"date":"2026-09-28","open":52.55,"high":52.75,"low":52.49,"close":52.54,"volume":2442227,"rsi_14":38.86,"sma_20":53.48,"sma_60":54.2,"sma_120":55.02},{"date":"2026-09-29","open":52.19,"high":52.19,"low":51.83,"close":52.1,"volume":1011789,"rsi_14":39.94,"sma_20":53.35,"sma_60":54.2,"sma_120":54.98},{"date":"2026-09-30","open":52.49,"high":52.51,"low":52.18,"close":52.19,"volume":2912854},{"date":"2026-10-01","open":52.16,"high":52.62,"low":51.89,"close":52.11,"volume":2198418,"rsi_14":42.45,"sma_20":53.12,"sma_60":54.2,"sma_120":54.89},{"date":"2026-10-02","open":51.41,"high":51.49,"low":51.05,"close":51.24,"volume":1632181,"rsi_14":33.06,"sma_20":52.96,"sma_60":54.16,"sma_120":54.84},{"date":"2026-10-05","open":51.74,"high":52.37,"low":51.7,"close":52.28,"volume":1887262,"rsi_14":45.35,"sma_20":52.83,"sma_60":54.15,"sma_120":54.8},{"date":"2026-10-06","open":52.2,"high":52.33,"low":51.97,"close":52.22,"volume":2419637},{"date":"2026-10-07","open":51.66,"high":51.72,"low":51.45,"close":51.64,"volume":1917985,"rsi_14":42.02,"sma_20":52.66,"sma_60":54.12,"sma_120":54.69},{"date":"2026-10-08","open":51.36,"high":51.5,"low":51.09,"close":51.36,"volume":1575481,"rsi_14":36.49,"sma_20":52.59,"sma_60":54.07,"sma_120":54.62},{"date":"2026-10-09","open":52.06,"high":52.67,"low":52.06,"close":52.55,"volume":2714119,"rsi_14":39.0,"sma_20":52.57,"sma_60":54.04,"sma_120":54.57},{"date":"2026-10-12","open":52.06,"high":52.17,"low":52.0,"close":52.15,"volume":922785,"rsi_14":34.42,"sma_20":52.51,"sma_60":54.03,"sma_120":54.52},{"date":"2026-10-13","open":52.02,"high":52.23,"low":51.93,"close":52.13,"volume":1759886,"rsi_14":40.88,"sma_20":52.47,"sma_60":54.0,"sma_120":54.46},{"date":"2026-10-14","open":51.75,"high":51.85,"low":51.34,"close":51.44,"volume":1436227,"rsi_14":38.54,"sma_20":52.43,"sma_60":53.96,"sma_120":54.42},{"date":"2026-10-15","open":51.26,"high":51.72,"low":51.19,"close":51.69,"volume":3551826,"rsi_14":42.34,"sma_20":52.38,"sma_60":53.92,"sma_120":54.36},{"date":"2026-10-16","open":51.46,"high":51.56,"low":51.1,"close":51.2,"volume":1404938,"rsi_14":39.66,"sma_20":52.29,"sma_60":53.89,"sma_120":54.32},{"date":"2026-10-19","open":51.38,"high":51.41,"low":50.84,"close":50.87,"volume":2262480,"rsi_14":40.35,"sma_20":52.13,"sma_60":53.85,"sma_120":54.27},{"date":"2026-10-20","open":50.68,"high":51.09,"low":50.67,"close":50.96,"volume":1847507,"rsi_14":40.35,"sma_20":51.96,"sma_60":53.79,"sma_120":54.22},{"date":"2026-10-21","open":50.25,"high":50.32,"low":49.84,"close":50.05,"volume":1617684,"rsi_14":35.69,"sma_20":51.81,"sma_60":53.72,"sma_120":54.16},{"date":"2026-10-22","open":48.69,"high":49.08,"low":48.66,"close":49.02,"volume":2720785,"rsi_14":34.92,"sma_20":51.62,"sma_60":53.62,"sma_120":54.08},{"date":"2026-10-23","open":49.02,"high":49.02,"low":49.0,"close":49.0,"volume":0,"rsi_14":34.92,"sma_20":51.62,"sma_60":53.62,"sma_120":54.08}],"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 China ETF","phase":"above-fold","symbol_resolved":true}