{"status":"ok","report":{"price_analysis":{"current":42.78,"change_1d":-0.6,"change_7d":-1.9,"change_30d":-2.5,"high_30d":45.355,"low_30d":42.84,"position_in_range":-2.0,"support":43.09,"resistance":45.1},"summary":"Global X Social Media ETF(SOCL)은(는) Communications를 추종하는 ETF입니다, 순자산 $93.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 48.2로 중립 구간입니다. MACD(-0.14)가 시그널선(-0.12)을 하회합니다(데드크로스). 현재가가 SMA20(44)과 SMA60(45) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 43~45 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":48.22612275327793,"macd":-0.14452123986430365,"macd_signal":-0.1214385304939844,"sma_20":43.831715,"sma_60":44.69744166666666,"bb_upper":44.74433524363916,"bb_lower":42.91909475636084,"atr_14":0.7048285714285717},"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":41,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":48.2,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"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":0.4628,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.46,"summary":"배당수익률 0.46%","metrics":[{"name":"배당수익률","value":0.46,"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":"2026-10-23T22:00:18.477102+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Communications","issuer":"Global X Funds","category":"Communications","expense_ratio":0.65,"aum":93033272.0,"aum_display":"$93.0M","dividend_yield":0.51,"tracking_error":null,"holdings":[{"ticker":"RDDT","name":"Reddit Inc Class A Shares","weight":10.36},{"ticker":"035420.KS","name":"NAVER Corp","weight":9.71},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":9.67},{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":8.53},{"ticker":"1024.HK","name":"Kuaishou Technology Ordinary Shares - Class B","weight":7.2},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":5.54},{"ticker":"BIDU","name":"Baidu Inc ADR","weight":5.32},{"ticker":"NTES","name":"NetEase Inc ADR","weight":5.08},{"ticker":"PINS","name":"Pinterest Inc Class A","weight":4.84},{"ticker":"SPOT","name":"Spotify Technology SA","weight":4.6}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":42.78,"change_pct":-0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.34},{"date":"2016-10-25","close":24.2},{"date":"2016-10-26","close":23.98},{"date":"2016-10-27","close":23.74},{"date":"2016-10-28","close":23.73},{"date":"2016-10-31","close":23.5},{"date":"2016-11-01","close":23.25},{"date":"2016-11-02","close":22.9},{"date":"2016-11-03","close":22.7},{"date":"2016-11-04","close":22.73},{"date":"2016-11-07","close":23.26},{"date":"2016-11-08","close":23.35},{"date":"2016-11-09","close":23.54},{"date":"2016-11-10","close":22.95},{"date":"2016-11-11","close":22.85},{"date":"2016-11-14","close":22.31},{"date":"2016-11-15","close":22.77},{"date":"2016-11-16","close":22.1},{"date":"2016-11-17","close":22.81},{"date":"2016-11-18","close":22.63},{"date":"2016-11-21","close":22.96},{"date":"2016-11-22","close":23.13},{"date":"2016-11-23","close":23.1},{"date":"2016-11-25","close":23.0103},{"date":"2016-11-28","close":23.11},{"date":"2016-11-29","close":23.14},{"date":"2016-11-30","close":22.96},{"date":"2016-12-01","close":22.4},{"date":"2016-12-02","close":22.46},{"date":"2016-12-05","close":22.66},{"date":"2016-12-06","close":22.58},{"date":"2016-12-07","close":22.99},{"date":"2016-12-08","close":23.16},{"date":"2016-12-09","close":23.07},{"date":"2016-12-12","close":22.67},{"date":"2016-12-13","close":22.91},{"date":"2016-12-14","close":22.54},{"date":"2016-12-15","close":22.35},{"date":"2016-12-16","close":22.15},{"date":"2016-12-19","close":21.98},{"date":"2016-12-20","close":22.14},{"date":"2016-12-21","close":22.03},{"date":"2016-12-22","close":21.69},{"date":"2016-12-23","close":21.75},{"date":"2016-12-27","close":21.93},{"date":"2016-12-28","close":21.72},{"date":"2016-12-29","close":21.74},{"date":"2016-12-30","close":21.62},{"date":"2017-01-03","close":21.82},{"date":"2017-01-04","close":22.19},{"date":"2017-01-05","close":23.12},{"date":"2017-01-06","close":22.79},{"date":"2017-01-09","close":23.02},{"date":"2017-01-10","close":23.08},{"date":"2017-01-11","close":23.12},{"date":"2017-01-12","close":23.11},{"date":"2017-01-13","close":23.33},{"date":"2017-01-17","close":23.29},{"date":"2017-01-18","close":23.31},{"date":"2017-01-19","close":23.22},{"date":"2017-01-20","close":23.15},{"date":"2017-01-23","close":23.59},{"date":"2017-01-24","close":23.58},{"date":"2017-01-25","close":23.825},{"date":"2017-01-26","close":23.74},{"date":"2017-01-27","close":23.62},{"date":"2017-01-30","close":23.32},{"date":"2017-01-31","close":23.6},{"date":"2017-02-01","close":23.63},{"date":"2017-02-02","close":23.79},{"date":"2017-02-03","close":23.8267},{"date":"2017-02-06","close":23.95},{"date":"2017-02-07","close":24.04},{"date":"2017-02-08","close":24.3},{"date":"2017-02-09","close":24.0},{"date":"2017-02-10","close":23.74},{"date":"2017-02-13","close":23.86},{"date":"2017-02-14","close":23.99},{"date":"2017-02-15","close":24.17},{"date":"2017-02-16","close":24.38},{"date":"2017-02-17","close":24.49},{"date":"2017-02-21","close":24.6},{"date":"2017-02-22","close":24.78},{"date":"2017-02-23","close":24.35},{"date":"2017-02-24","close":24.35},{"date":"2017-02-27","close":24.4},{"date":"2017-02-28","close":24.19},{"date":"2017-03-01","close":24.55},{"date":"2017-03-02","close":24.1},{"date":"2017-03-03","close":24.29},{"date":"2017-03-06","close":24.23},{"date":"2017-03-07","close":24.19},{"date":"2017-03-08","close":24.44},{"date":"2017-03-09","close":24.24},{"date":"2017-03-10","close":24.31},{"date":"2017-03-13","close":24.47},{"date":"2017-03-14","close":24.31},{"date":"2017-03-15","close":24.45},{"date":"2017-03-16","close":24.68},{"date":"2017-03-17","close":24.76},{"date":"2017-03-20","close":24.77},{"date":"2017-03-21","close":24.2401},{"date":"2017-03-22","close":24.5},{"date":"2017-03-23","close":24.56},{"date":"2017-03-24","close":24.71},{"date":"2017-03-27","close":24.81},{"date":"2017-03-28","close":24.8},{"date":"2017-03-29","close":24.95},{"date":"2017-03-30","close":24.91},{"date":"2017-03-31","close":24.8},{"date":"2017-04-03","close":24.96},{"date":"2017-04-04","close":24.82},{"date":"2017-04-05","close":24.73},{"date":"2017-04-06","close":24.7336},{"date":"2017-04-07","close":24.69},{"date":"2017-04-10","close":24.75},{"date":"2017-04-11","close":24.58},{"date":"2017-04-12","close":24.68},{"date":"2017-04-13","close":24.6144},{"date":"2017-04-17","close":24.83},{"date":"2017-04-18","close":24.79},{"date":"2017-04-19","close":24.91},{"date":"2017-04-20","close":25.2899},{"date":"2017-04-21","close":25.24},{"date":"2017-04-24","close":25.53},{"date":"2017-04-25","close":25.72},{"date":"2017-04-26","close":25.98},{"date":"2017-04-27","close":26.43},{"date":"2017-04-28","close":26.56},{"date":"2017-05-01","close":26.91},{"date":"2017-05-02","close":27.28},{"date":"2017-05-03","close":27.19},{"date":"2017-05-04","close":27.19},{"date":"2017-05-05","close":27.45},{"date":"2017-05-08","close":27.53},{"date":"2017-05-09","close":27.678},{"date":"2017-05-10","close":27.67},{"date":"2017-05-11","close":27.4},{"date":"2017-05-12","close":27.72},{"date":"2017-05-15","close":28.15},{"date":"2017-05-16","close":28.95},{"date":"2017-05-17","close":28.01},{"date":"2017-05-18","close":28.545},{"date":"2017-05-19","close":28.67},{"date":"2017-05-22","close":29.01},{"date":"2017-05-23","close":28.68},{"date":"2017-05-24","close":28.66},{"date":"2017-05-25","close":28.82},{"date":"2017-05-26","close":28.92},{"date":"2017-05-30","close":28.77},{"date":"2017-05-31","close":28.49},{"date":"2017-06-01","close":28.74},{"date":"2017-06-02","close":28.81},{"date":"2017-06-05","close":28.92},{"date":"2017-06-06","close":28.83},{"date":"2017-06-07","close":28.92},{"date":"2017-06-08","close":29.0},{"date":"2017-06-09","close":28.28},{"date":"2017-06-12","close":28.03},{"date":"2017-06-13","close":28.13},{"date":"2017-06-14","close":27.99},{"date":"2017-06-15","close":27.79},{"date":"2017-06-16","close":27.84},{"date":"2017-06-19","close":28.43},{"date":"2017-06-20","close":28.3271},{"date":"2017-06-21","close":28.74},{"date":"2017-06-22","close":28.83},{"date":"2017-06-23","close":29.0},{"date":"2017-06-26","close":28.94},{"date":"2017-06-27","close":28.4795},{"date":"2017-06-28","close":28.73},{"date":"2017-06-29","close":28.26},{"date":"2017-06-30","close":28.28},{"date":"2017-07-03","close":28.0789},{"date":"2017-07-05","close":28.03},{"date":"2017-07-06","close":27.91},{"date":"2017-07-07","close":28.09},{"date":"2017-07-10","close":28.33},{"date":"2017-07-11","close":28.64},{"date":"2017-07-12","close":29.23},{"date":"2017-07-13","close":29.53},{"date":"2017-07-14","close":29.72},{"date":"2017-07-17","close":29.66},{"date":"2017-07-18","close":29.98},{"date":"2017-07-19","close":30.24},{"date":"2017-07-20","close":30.19},{"date":"2017-07-21","close":30.08},{"date":"2017-07-24","close":30.41},{"date":"2017-07-25","close":30.33},{"date":"2017-07-26","close":30.33},{"date":"2017-07-27","close":29.72},{"date":"2017-07-28","close":29.87},{"date":"2017-07-31","close":29.64},{"date":"2017-08-01","close":29.71},{"date":"2017-08-02","close":29.35},{"date":"2017-08-03","close":29.56},{"date":"2017-08-04","close":29.76},{"date":"2017-08-07","close":30.38},{"date":"2017-08-08","close":30.34},{"date":"2017-08-09","close":30.39},{"date":"2017-08-10","close":29.365},{"date":"2017-08-11","close":29.22},{"date":"2017-08-14","close":29.96},{"date":"2017-08-15","close":29.81},{"date":"2017-08-16","close":30.29},{"date":"2017-08-17","close":29.97},{"date":"2017-08-18","close":30.09},{"date":"2017-08-21","close":30.17},{"date":"2017-08-22","close":30.3},{"date":"2017-08-23","close":30.56},{"date":"2017-08-24","close":30.39},{"date":"2017-08-25","close":30.15},{"date":"2017-08-28","close":30.01},{"date":"2017-08-29","close":30.12},{"date":"2017-08-30","close":30.4503},{"date":"2017-08-31","close":30.93},{"date":"2017-09-01","close":31.11},{"date":"2017-09-05","close":30.83},{"date":"2017-09-06","close":31.0},{"date":"2017-09-07","close":31.43},{"date":"2017-09-08","close":31.25},{"date":"2017-09-11","close":31.73},{"date":"2017-09-12","close":31.89},{"date":"2017-09-13","close":31.77},{"date":"2017-09-14","close":31.77},{"date":"2017-09-15","close":31.83},{"date":"2017-09-18","close":31.84},{"date":"2017-09-19","close":31.9},{"date":"2017-09-20","close":31.68},{"date":"2017-09-21","close":31.63},{"date":"2017-09-22","close":31.71},{"date":"2017-09-25","close":30.79},{"date":"2017-09-26","close":30.85},{"date":"2017-09-27","close":31.21},{"date":"2017-09-28","close":31.14},{"date":"2017-09-29","close":31.41},{"date":"2017-10-02","close":31.67},{"date":"2017-10-03","close":32.15},{"date":"2017-10-04","close":32.02},{"date":"2017-10-05","close":32.189},{"date":"2017-10-06","close":32.09},{"date":"2017-10-09","close":32.04},{"date":"2017-10-10","close":31.84},{"date":"2017-10-11","close":32.2},{"date":"2017-10-12","close":32.34},{"date":"2017-10-13","close":32.54},{"date":"2017-10-16","close":32.5},{"date":"2017-10-17","close":32.35},{"date":"2017-10-18","close":32.42},{"date":"2017-10-19","close":32.01},{"date":"2017-10-20","close":31.83},{"date":"2017-10-23","close":31.54},{"date":"2017-10-24","close":31.7},{"date":"2017-10-25","close":31.37},{"date":"2017-10-26","close":31.85},{"date":"2017-10-27","close":32.55},{"date":"2017-10-30","close":32.54},{"date":"2017-10-31","close":32.73},{"date":"2017-11-01","close":32.91},{"date":"2017-11-02","close":32.56},{"date":"2017-11-03","close":32.71},{"date":"2017-11-06","close":33.01},{"date":"2017-11-07","close":32.81},{"date":"2017-11-08","close":32.74},{"date":"2017-11-09","close":32.56},{"date":"2017-11-10","close":32.36},{"date":"2017-11-13","close":32.51},{"date":"2017-11-14","close":32.48},{"date":"2017-11-15","close":32.59},{"date":"2017-11-16","close":33.27},{"date":"2017-11-17","close":33.75},{"date":"2017-11-20","close":34.02},{"date":"2017-11-21","close":34.53},{"date":"2017-11-22","close":34.6},{"date":"2017-11-24","close":34.68},{"date":"2017-11-27","close":34.23},{"date":"2017-11-28","close":34.1467},{"date":"2017-11-29","close":33.06},{"date":"2017-11-30","close":32.88},{"date":"2017-12-01","close":32.31},{"date":"2017-12-04","close":32.01},{"date":"2017-12-05","close":32.13},{"date":"2017-12-06","close":32.21},{"date":"2017-12-07","close":32.62},{"date":"2017-12-08","close":32.8},{"date":"2017-12-11","close":33.5},{"date":"2017-12-12","close":33.03},{"date":"2017-12-13","close":33.34},{"date":"2017-12-14","close":33.4},{"date":"2017-12-15","close":33.34},{"date":"2017-12-18","close":34.22},{"date":"2017-12-19","close":34.14},{"date":"2017-12-20","close":34.06},{"date":"2017-12-21","close":34.18},{"date":"2017-12-22","close":33.97},{"date":"2017-12-26","close":33.8},{"date":"2017-12-27","close":33.77},{"date":"2017-12-28","close":33.19},{"date":"2017-12-29","close":32.95},{"date":"2018-01-02","close":33.3993},{"date":"2018-01-03","close":33.7034},{"date":"2018-01-04","close":33.7329},{"date":"2018-01-05","close":34.0665},{"date":"2018-01-08","close":34.2627},{"date":"2018-01-09","close":34.0566},{"date":"2018-01-10","close":33.8702},{"date":"2018-01-11","close":33.9683},{"date":"2018-01-12","close":34.2431},{"date":"2018-01-16","close":33.7525},{"date":"2018-01-17","close":34.1744},{"date":"2018-01-18","close":34.194},{"date":"2018-01-19","close":34.3902},{"date":"2018-01-22","close":34.6846},{"date":"2018-01-23","close":35.0967},{"date":"2018-01-24","close":34.9005},{"date":"2018-01-25","close":34.822},{"date":"2018-01-26","close":35.5382},{"date":"2018-01-29","close":35.3518},{"date":"2018-01-30","close":35.0673},{"date":"2018-01-31","close":35.2046},{"date":"2018-02-01","close":35.656},{"date":"2018-02-02","close":34.6552},{"date":"2018-02-05","close":33.3109},{"date":"2018-02-06","close":33.7917},{"date":"2018-02-07","close":34.5865},{"date":"2018-02-08","close":33.3796},{"date":"2018-02-09","close":34.1842},{"date":"2018-02-12","close":34.6748},{"date":"2018-02-13","close":35.3322},{"date":"2018-02-14","close":36.4801},{"date":"2018-02-15","close":36.8726},{"date":"2018-02-16","close":36.7451},{"date":"2018-02-20","close":36.6666},{"date":"2018-02-21","close":36.8236},{"date":"2018-02-22","close":36.3133},{"date":"2018-02-23","close":37.1375},{"date":"2018-02-26","close":36.9511},{"date":"2018-02-27","close":36.0288},{"date":"2018-02-28","close":35.9111},{"date":"2018-03-01","close":35.548},{"date":"2018-03-02","close":36.1956},{"date":"2018-03-05","close":36.7353},{"date":"2018-03-06","close":36.9707},{"date":"2018-03-07","close":37.6281},{"date":"2018-03-08","close":37.4515},{"date":"2018-03-09","close":37.9519},{"date":"2018-03-12","close":38.001},{"date":"2018-03-13","close":37.324},{"date":"2018-03-14","close":37.9127},{"date":"2018-03-15","close":37.9323},{"date":"2018-03-16","close":37.6477},{"date":"2018-03-19","close":36.8922},{"date":"2018-03-20","close":36.5685},{"date":"2018-03-21","close":36.7941},{"date":"2018-03-22","close":35.0771},{"date":"2018-03-23","close":34.7631},{"date":"2018-03-26","close":35.3224},{"date":"2018-03-27","close":33.7034},{"date":"2018-03-28","close":33.3011},{"date":"2018-03-29","close":33.9585},{"date":"2018-04-02","close":32.9479},{"date":"2018-04-03","close":32.8105},{"date":"2018-04-04","close":33.1245},{"date":"2018-04-05","close":33.3796},{"date":"2018-04-06","close":32.8007},{"date":"2018-04-09","close":32.8007},{"date":"2018-04-10","close":33.4876},{"date":"2018-04-11","close":33.6544},{"date":"2018-04-12","close":33.2619},{"date":"2018-04-13","close":32.9479},{"date":"2018-04-16","close":32.9774},{"date":"2018-04-17","close":33.9781},{"date":"2018-04-18","close":33.9487},{"date":"2018-04-19","close":33.9585},{"date":"2018-04-20","close":33.723},{"date":"2018-04-23","close":33.5759},{"date":"2018-04-24","close":32.9283},{"date":"2018-04-25","close":32.4671},{"date":"2018-04-26","close":33.2325},{"date":"2018-04-27","close":32.9381},{"date":"2018-04-30","close":33.203},{"date":"2018-05-01","close":32.7615},{"date":"2018-05-02","close":32.5947},{"date":"2018-05-03","close":32.5064},{"date":"2018-05-04","close":32.7419},{"date":"2018-05-07","close":33.1245},{"date":"2018-05-08","close":33.4679},{"date":"2018-05-09","close":33.4876},{"date":"2018-05-10","close":34.1057},{"date":"2018-05-11","close":33.9487},{"date":"2018-05-14","close":34.0076},{"date":"2018-05-15","close":33.6151},{"date":"2018-05-16","close":33.8113},{"date":"2018-05-17","close":33.6642},{"date":"2018-05-18","close":33.6151},{"date":"2018-05-21","close":33.7525},{"date":"2018-05-22","close":33.5464},{"date":"2018-05-23","close":33.7329},{"date":"2018-05-24","close":33.6445},{"date":"2018-05-25","close":33.6249},{"date":"2018-05-29","close":33.5562},{"date":"2018-05-30","close":33.9389},{"date":"2018-05-31","close":34.2823},{"date":"2018-06-01","close":35.0869},{"date":"2018-06-04","close":35.6069},{"date":"2018-06-05","close":36.0092},{"date":"2018-06-06","close":35.9013},{"date":"2018-06-07","close":35.5578},{"date":"2018-06-08","close":35.9013},{"date":"2018-06-11","close":36.2152},{"date":"2018-06-12","close":36.6469},{"date":"2018-06-13","close":36.6273},{"date":"2018-06-14","close":37.2847},{"date":"2018-06-15","close":37.0689},{"date":"2018-06-18","close":36.9707},{"date":"2018-06-19","close":36.2643},{"date":"2018-06-20","close":36.6175},{"date":"2018-06-21","close":36.225},{"date":"2018-06-22","close":36.4801},{"date":"2018-06-25","close":35.3812},{"date":"2018-06-26","close":35.4009},{"date":"2018-06-27","close":34.5178},{"date":"2018-06-28","close":34.871},{"date":"2018-06-29","close":34.9005},{"date":"2018-07-02","close":35.1065},{"date":"2018-07-03","close":34.7925},{"date":"2018-07-05","close":35.1948},{"date":"2018-07-06","close":35.9797},{"date":"2018-07-09","close":36.176},{"date":"2018-07-10","close":35.6461},{"date":"2018-07-11","close":35.4107},{"date":"2018-07-12","close":36.225},{"date":"2018-07-13","close":35.9994},{"date":"2018-07-16","close":35.8718},{"date":"2018-07-17","close":36.1171},{"date":"2018-07-18","close":35.9111},{"date":"2018-07-19","close":35.5088},{"date":"2018-07-20","close":35.6658},{"date":"2018-07-23","close":35.705},{"date":"2018-07-24","close":35.2733},{"date":"2018-07-25","close":36.3428},{"date":"2018-07-26","close":35.0771},{"date":"2018-07-27","close":33.6249},{"date":"2018-07-30","close":32.4573},{"date":"2018-07-31","close":32.3494},{"date":"2018-08-01","close":32.2022},{"date":"2018-08-02","close":32.3788},{"date":"2018-08-03","close":32.4475},{"date":"2018-08-06","close":32.6536},{"date":"2018-08-07","close":32.7419},{"date":"2018-08-08","close":32.4769},{"date":"2018-08-09","close":32.683},{"date":"2018-08-10","close":32.6437},{"date":"2018-08-13","close":32.3102},{"date":"2018-08-14","close":32.0256},{"date":"2018-08-15","close":31.1229},{"date":"2018-08-16","close":31.2897},{"date":"2018-08-17","close":31.4761},{"date":"2018-08-20","close":31.6429},{"date":"2018-08-21","close":31.9569},{"date":"2018-08-22","close":32.1826},{"date":"2018-08-23","close":32.1433},{"date":"2018-08-24","close":32.4279},{"date":"2018-08-27","close":33.0558},{"date":"2018-08-28","close":33.0166},{"date":"2018-08-29","close":32.997},{"date":"2018-08-30","close":32.4671},{"date":"2018-08-31","close":32.4475},{"date":"2018-09-04","close":32.2807},{"date":"2018-09-05","close":31.172},{"date":"2018-09-06","close":30.6912},{"date":"2018-09-07","close":30.7305},{"date":"2018-09-10","close":30.5048},{"date":"2018-09-11","close":30.8089},{"date":"2018-09-12","close":30.6127},{"date":"2018-09-13","close":31.2112},{"date":"2018-09-14","close":31.2799},{"date":"2018-09-17","close":30.7403},{"date":"2018-09-18","close":31.172},{"date":"2018-09-19","close":31.4075},{"date":"2018-09-20","close":31.8196},{"date":"2018-09-21","close":31.4467},{"date":"2018-09-24","close":31.2407},{"date":"2018-09-25","close":31.6429},{"date":"2018-09-26","close":31.692},{"date":"2018-09-27","close":31.7509},{"date":"2018-09-28","close":31.2995},{"date":"2018-10-01","close":31.1425},{"date":"2018-10-02","close":30.652},{"date":"2018-10-03","close":30.8874},{"date":"2018-10-04","close":30.0829},{"date":"2018-10-05","close":29.8376},{"date":"2018-10-08","close":29.6904},{"date":"2018-10-09","close":29.4353},{"date":"2018-10-10","close":27.9733},{"date":"2018-10-11","close":28.1009},{"date":"2018-10-12","close":29.0821},{"date":"2018-10-15","close":28.9251},{"date":"2018-10-16","close":29.8081},{"date":"2018-10-17","close":29.2979},{"date":"2018-10-18","close":28.4345},{"date":"2018-10-19","close":28.0518},{"date":"2018-10-22","close":28.356},{"date":"2018-10-23","close":28.0715},{"date":"2018-10-24","close":26.7763},{"date":"2018-10-25","close":27.885},{"date":"2018-10-26","close":27.4141},{"date":"2018-10-29","close":26.845},{"date":"2018-10-30","close":27.6299},{"date":"2018-10-31","close":28.4934},{"date":"2018-11-01","close":29.2685},{"date":"2018-11-02","close":29.3176},{"date":"2018-11-05","close":29.1115},{"date":"2018-11-06","close":29.347},{"date":"2018-11-07","close":29.5727},{"date":"2018-11-08","close":28.9055},{"date":"2018-11-09","close":28.0813},{"date":"2018-11-12","close":27.2473},{"date":"2018-11-13","close":27.5809},{"date":"2018-11-14","close":27.9635},{"date":"2018-11-15","close":28.3069},{"date":"2018-11-16","close":28.2088},{"date":"2018-11-19","close":27.2178},{"date":"2018-11-20","close":26.8352},{"date":"2018-11-21","close":27.5318},{"date":"2018-11-23","close":27.3356},{"date":"2018-11-26","close":28.2285},{"date":"2018-11-27","close":28.2383},{"date":"2018-11-28","close":28.8858},{"date":"2018-11-29","close":28.7975},{"date":"2018-11-30","close":28.7779},{"date":"2018-12-03","close":29.4844},{"date":"2018-12-04","close":28.6405},{"date":"2018-12-06","close":28.4247},{"date":"2018-12-07","close":28.2186},{"date":"2018-12-10","close":28.2186},{"date":"2018-12-11","close":28.4737},{"date":"2018-12-12","close":29.2391},{"date":"2018-12-13","close":28.9153},{"date":"2018-12-14","close":28.719},{"date":"2018-12-17","close":27.8164},{"date":"2018-12-18","close":27.9145},{"date":"2018-12-19","close":27.3846},{"date":"2018-12-20","close":26.8254},{"date":"2018-12-21","close":26.2367},{"date":"2018-12-24","close":26.0993},{"date":"2018-12-26","close":26.9824},{"date":"2018-12-27","close":27.1393},{"date":"2018-12-28","close":27.0707},{"date":"2018-12-31","close":27.0314},{"date":"2019-01-02","close":27.1197},{"date":"2019-01-03","close":26.5212},{"date":"2019-01-04","close":27.9537},{"date":"2019-01-07","close":28.4934},{"date":"2019-01-08","close":28.6013},{"date":"2019-01-09","close":29.2489},{"date":"2019-01-10","close":29.2979},{"date":"2019-01-11","close":28.9251},{"date":"2019-01-14","close":28.6602},{"date":"2019-01-15","close":29.1213},{"date":"2019-01-16","close":29.3274},{"date":"2019-01-17","close":29.5432},{"date":"2019-01-18","close":30.1221},{"date":"2019-01-22","close":29.1213},{"date":"2019-01-23","close":29.0036},{"date":"2019-01-24","close":29.3176},{"date":"2019-01-25","close":30.0731},{"date":"2019-01-28","close":29.9455},{"date":"2019-01-29","close":29.5727},{"date":"2019-01-30","close":30.1614},{"date":"2019-01-31","close":30.7991},{"date":"2019-02-01","close":30.6814},{"date":"2019-02-04","close":30.9561},{"date":"2019-02-05","close":31.2701},{"date":"2019-02-06","close":30.9463},{"date":"2019-02-07","close":30.0633},{"date":"2019-02-08","close":30.1516},{"date":"2019-02-11","close":30.2693},{"date":"2019-02-12","close":30.495},{"date":"2019-02-13","close":30.5833},{"date":"2019-02-14","close":30.5538},{"date":"2019-02-15","close":30.3478},{"date":"2019-02-19","close":30.6127},{"date":"2019-02-20","close":30.5637},{"date":"2019-02-21","close":30.181},{"date":"2019-02-22","close":30.7795},{"date":"2019-02-25","close":30.9659},{"date":"2019-02-26","close":30.9267},{"date":"2019-02-27","close":30.5637},{"date":"2019-02-28","close":30.6127},{"date":"2019-03-01","close":30.652},{"date":"2019-03-04","close":30.8482},{"date":"2019-03-05","close":31.6135},{"date":"2019-03-06","close":31.3878},{"date":"2019-03-07","close":30.6323},{"date":"2019-03-08","close":30.4852},{"date":"2019-03-11","close":31.1033},{"date":"2019-03-12","close":31.1229},{"date":"2019-03-13","close":31.329},{"date":"2019-03-14","close":31.1622},{"date":"2019-03-15","close":31.3486},{"date":"2019-03-18","close":31.378},{"date":"2019-03-19","close":31.3977},{"date":"2019-03-20","close":31.6429},{"date":"2019-03-21","close":31.7705},{"date":"2019-03-22","close":31.2505},{"date":"2019-03-25","close":31.1425},{"date":"2019-03-26","close":31.2799},{"date":"2019-03-27","close":30.8973},{"date":"2019-03-28","close":31.0248},{"date":"2019-03-29","close":31.2995},{"date":"2019-04-01","close":31.8392},{"date":"2019-04-02","close":31.9569},{"date":"2019-04-03","close":32.3298},{"date":"2019-04-04","close":32.32},{"date":"2019-04-05","close":32.6143},{"date":"2019-04-08","close":32.6241},{"date":"2019-04-09","close":32.6634},{"date":"2019-04-10","close":32.6241},{"date":"2019-04-11","close":32.5358},{"date":"2019-04-12","close":32.7517},{"date":"2019-04-15","close":32.6634},{"date":"2019-04-16","close":32.7517},{"date":"2019-04-17","close":32.6241},{"date":"2019-04-18","close":32.5751},{"date":"2019-04-22","close":32.683},{"date":"2019-04-23","close":33.6151},{"date":"2019-04-24","close":33.2521},{"date":"2019-04-25","close":33.2423},{"date":"2019-04-26","close":33.1343},{"date":"2019-04-29","close":33.6151},{"date":"2019-04-30","close":33.4974},{"date":"2019-05-01","close":33.4287},{"date":"2019-05-02","close":33.36},{"date":"2019-05-03","close":33.9487},{"date":"2019-05-06","close":33.5857},{"date":"2019-05-07","close":32.6732},{"date":"2019-05-08","close":32.9774},{"date":"2019-05-09","close":32.4966},{"date":"2019-05-10","close":32.5751},{"date":"2019-05-13","close":31.4369},{"date":"2019-05-14","close":31.6429},{"date":"2019-05-15","close":32.055},{"date":"2019-05-16","close":32.4573},{"date":"2019-05-17","close":31.6037},{"date":"2019-05-20","close":31.0739},{"date":"2019-05-21","close":31.2407},{"date":"2019-05-22","close":31.172},{"date":"2019-05-23","close":30.4557},{"date":"2019-05-24","close":30.6323},{"date":"2019-05-28","close":30.4459},{"date":"2019-05-29","close":30.3184},{"date":"2019-05-30","close":30.4557},{"date":"2019-05-31","close":30.181},{"date":"2019-06-03","close":29.5432},{"date":"2019-06-04","close":30.2889},{"date":"2019-06-05","close":30.1712},{"date":"2019-06-06","close":30.4655},{"date":"2019-06-07","close":31.0837},{"date":"2019-06-10","close":31.3584},{"date":"2019-06-11","close":31.5154},{"date":"2019-06-12","close":31.2603},{"date":"2019-06-13","close":31.329},{"date":"2019-06-14","close":31.0346},{"date":"2019-06-17","close":31.172},{"date":"2019-06-18","close":31.6626},{"date":"2019-06-19","close":31.5645},{"date":"2019-06-20","close":31.8294},{"date":"2019-06-21","close":31.7214},{"date":"2019-06-24","close":31.8981},{"date":"2019-06-25","close":31.1524},{"date":"2019-06-26","close":31.3388},{"date":"2019-06-27","close":31.5743},{"date":"2019-06-28","close":31.5645},{"date":"2019-07-01","close":32.1433},{"date":"2019-07-02","close":32.1433},{"date":"2019-07-03","close":32.212},{"date":"2019-07-05","close":32.32},{"date":"2019-07-08","close":32.0158},{"date":"2019-07-09","close":32.3298},{"date":"2019-07-10","close":32.6634},{"date":"2019-07-11","close":32.526},{"date":"2019-07-12","close":32.8204},{"date":"2019-07-15","close":32.9479},{"date":"2019-07-16","close":32.7615},{"date":"2019-07-17","close":32.4377},{"date":"2019-07-18","close":32.3003},{"date":"2019-07-19","close":32.0943},{"date":"2019-07-22","close":32.212},{"date":"2019-07-23","close":32.6143},{"date":"2019-07-24","close":33.1638},{"date":"2019-07-25","close":33.0853},{"date":"2019-07-26","close":33.7034},{"date":"2019-07-29","close":33.5268},{"date":"2019-07-30","close":33.3011},{"date":"2019-07-31","close":33.1441},{"date":"2019-08-01","close":32.7811},{"date":"2019-08-02","close":32.6536},{"date":"2019-08-05","close":31.2112},{"date":"2019-08-06","close":31.5448},{"date":"2019-08-07","close":32.0845},{"date":"2019-08-08","close":32.6437},{"date":"2019-08-09","close":32.2905},{"date":"2019-08-12","close":31.6135},{"date":"2019-08-13","close":32.2709},{"date":"2019-08-14","close":31.2309},{"date":"2019-08-15","close":31.2014},{"date":"2019-08-16","close":31.692},{"date":"2019-08-19","close":32.1826},{"date":"2019-08-20","close":32.2218},{"date":"2019-08-21","close":32.3788},{"date":"2019-08-22","close":32.212},{"date":"2019-08-23","close":31.5154},{"date":"2019-08-26","close":31.7509},{"date":"2019-08-27","close":31.8588},{"date":"2019-08-28","close":31.7901},{"date":"2019-08-29","close":32.2022},{"date":"2019-08-30","close":32.2415},{"date":"2019-09-03","close":32.0943},{"date":"2019-09-04","close":32.6045},{"date":"2019-09-05","close":32.8694},{"date":"2019-09-06","close":33.046},{"date":"2019-09-09","close":32.8302},{"date":"2019-09-10","close":32.6339},{"date":"2019-09-11","close":32.8302},{"date":"2019-09-12","close":32.9872},{"date":"2019-09-13","close":33.0558},{"date":"2019-09-16","close":32.9479},{"date":"2019-09-17","close":33.0755},{"date":"2019-09-18","close":33.0558},{"date":"2019-09-19","close":32.997},{"date":"2019-09-20","close":32.8596},{"date":"2019-09-23","close":32.683},{"date":"2019-09-24","close":31.8784},{"date":"2019-09-25","close":32.1728},{"date":"2019-09-26","close":32.163},{"date":"2019-09-27","close":31.2701},{"date":"2019-09-30","close":31.329},{"date":"2019-10-01","close":31.1916},{"date":"2019-10-02","close":30.7599},{"date":"2019-10-03","close":31.2897},{"date":"2019-10-04","close":31.3977},{"date":"2019-10-07","close":31.4761},{"date":"2019-10-08","close":31.0739},{"date":"2019-10-09","close":31.1131},{"date":"2019-10-10","close":31.1916},{"date":"2019-10-11","close":31.3486},{"date":"2019-10-14","close":31.2701},{"date":"2019-10-15","close":31.7411},{"date":"2019-10-16","close":31.692},{"date":"2019-10-17","close":31.5743},{"date":"2019-10-18","close":31.172},{"date":"2019-10-21","close":31.849},{"date":"2019-10-22","close":31.2505},{"date":"2019-10-23","close":31.3093},{"date":"2019-10-24","close":30.701},{"date":"2019-10-25","close":30.5833},{"date":"2019-10-28","close":31.1425},{"date":"2019-10-29","close":30.8973},{"date":"2019-10-30","close":31.0052},{"date":"2019-10-31","close":31.1818},{"date":"2019-11-01","close":31.7214},{"date":"2019-11-04","close":32.0452},{"date":"2019-11-05","close":31.7803},{"date":"2019-11-06","close":31.3878},{"date":"2019-11-07","close":31.9667},{"date":"2019-11-08","close":31.8784},{"date":"2019-11-11","close":32.006},{"date":"2019-11-12","close":31.8392},{"date":"2019-11-13","close":31.7411},{"date":"2019-11-14","close":31.7705},{"date":"2019-11-15","close":31.7999},{"date":"2019-11-18","close":32.1532},{"date":"2019-11-19","close":32.055},{"date":"2019-11-20","close":31.849},{"date":"2019-11-21","close":32.0354},{"date":"2019-11-22","close":32.2218},{"date":"2019-11-25","close":32.6732},{"date":"2019-11-26","close":32.6241},{"date":"2019-11-27","close":32.7713},{"date":"2019-11-29","close":32.5849},{"date":"2019-12-02","close":32.163},{"date":"2019-12-03","close":31.8981},{"date":"2019-12-04","close":32.1041},{"date":"2019-12-05","close":32.1924},{"date":"2019-12-06","close":32.4966},{"date":"2019-12-09","close":32.1728},{"date":"2019-12-10","close":32.0943},{"date":"2019-12-11","close":32.32},{"date":"2019-12-12","close":32.6241},{"date":"2019-12-13","close":32.6634},{"date":"2019-12-16","close":33.1147},{"date":"2019-12-17","close":33.1638},{"date":"2019-12-18","close":33.3404},{"date":"2019-12-19","close":33.6347},{"date":"2019-12-20","close":33.7427},{"date":"2019-12-23","close":33.9193},{"date":"2019-12-24","close":33.8604},{"date":"2019-12-26","close":34.0959},{"date":"2019-12-27","close":34.2038},{"date":"2019-12-30","close":34.0272},{"date":"2019-12-31","close":33.988},{"date":"2020-01-02","close":34.8612},{"date":"2020-01-03","close":34.6159},{"date":"2020-01-06","close":34.8121},{"date":"2020-01-07","close":35.1458},{"date":"2020-01-08","close":35.4303},{"date":"2020-01-09","close":35.8914},{"date":"2020-01-10","close":35.9699},{"date":"2020-01-13","close":36.4998},{"date":"2020-01-14","close":36.3232},{"date":"2020-01-15","close":36.4605},{"date":"2020-01-16","close":36.7843},{"date":"2020-01-17","close":36.8922},{"date":"2020-01-21","close":36.225},{"date":"2020-01-22","close":36.2741},{"date":"2020-01-23","close":36.1073},{"date":"2020-01-24","close":35.4892},{"date":"2020-01-27","close":34.8416},{"date":"2020-01-28","close":35.2439},{"date":"2020-01-29","close":35.4794},{"date":"2020-01-30","close":35.028},{"date":"2020-01-31","close":34.1449},{"date":"2020-02-03","close":34.8318},{"date":"2020-02-04","close":35.7933},{"date":"2020-02-05","close":35.1261},{"date":"2020-02-06","close":36.1073},{"date":"2020-02-07","close":35.8424},{"date":"2020-02-10","close":35.9111},{"date":"2020-02-11","close":35.862},{"date":"2020-02-12","close":36.3232},{"date":"2020-02-13","close":36.4017},{"date":"2020-02-14","close":36.2054},{"date":"2020-02-18","close":36.1564},{"date":"2020-02-19","close":36.3722},{"date":"2020-02-20","close":36.1073},{"date":"2020-02-21","close":35.6461},{"date":"2020-02-24","close":34.4197},{"date":"2020-02-25","close":33.9193},{"date":"2020-02-26","close":33.9487},{"date":"2020-02-27","close":32.5947},{"date":"2020-02-28","close":32.163},{"date":"2020-03-02","close":33.3404},{"date":"2020-03-03","close":32.4868},{"date":"2020-03-04","close":33.6347},{"date":"2020-03-05","close":33.046},{"date":"2020-03-06","close":32.3886},{"date":"2020-03-09","close":30.2301},{"date":"2020-03-10","close":31.6429},{"date":"2020-03-11","close":30.0927},{"date":"2020-03-12","close":27.3846},{"date":"2020-03-13","close":29.1409},{"date":"2020-03-16","close":25.383},{"date":"2020-03-17","close":26.217},{"date":"2020-03-18","close":24.706},{"date":"2020-03-19","close":26.0306},{"date":"2020-03-20","close":25.9521},{"date":"2020-03-23","close":26.1189},{"date":"2020-03-24","close":28.1303},{"date":"2020-03-25","close":28.3364},{"date":"2020-03-26","close":29.3372},{"date":"2020-03-27","close":28.2971},{"date":"2020-03-30","close":28.7877},{"date":"2020-03-31","close":28.9447},{"date":"2020-04-01","close":27.7771},{"date":"2020-04-02","close":28.5228},{"date":"2020-04-03","close":27.9635},{"date":"2020-04-06","close":29.347},{"date":"2020-04-07","close":29.5236},{"date":"2020-04-08","close":30.2202},{"date":"2020-04-09","close":30.2301},{"date":"2020-04-13","close":30.4165},{"date":"2020-04-14","close":31.0052},{"date":"2020-04-15","close":30.7599},{"date":"2020-04-16","close":31.3192},{"date":"2020-04-17","close":31.5841},{"date":"2020-04-20","close":31.6135},{"date":"2020-04-21","close":30.7697},{"date":"2020-04-22","close":32.3788},{"date":"2020-04-23","close":32.2611},{"date":"2020-04-24","close":32.7713},{"date":"2020-04-27","close":33.1441},{"date":"2020-04-28","close":32.7909},{"date":"2020-04-29","close":34.2529},{"date":"2020-04-30","close":33.6053},{"date":"2020-05-01","close":32.4868},{"date":"2020-05-04","close":33.0755},{"date":"2020-05-05","close":33.3993},{"date":"2020-05-06","close":33.7132},{"date":"2020-05-07","close":34.3804},{"date":"2020-05-08","close":34.9299},{"date":"2020-05-11","close":34.9789},{"date":"2020-05-12","close":34.8023},{"date":"2020-05-13","close":34.3216},{"date":"2020-05-14","close":34.4884},{"date":"2020-05-15","close":34.8121},{"date":"2020-05-18","close":36.0877},{"date":"2020-05-19","close":36.3918},{"date":"2020-05-20","close":37.2749},{"date":"2020-05-21","close":37.2651},{"date":"2020-05-22","close":37.01},{"date":"2020-05-26","close":37.5496},{"date":"2020-05-27","close":37.0394},{"date":"2020-05-28","close":36.8824},{"date":"2020-05-29","close":37.3436},{"date":"2020-06-01","close":38.2659},{"date":"2020-06-02","close":38.5897},{"date":"2020-06-03","close":38.7957},{"date":"2020-06-04","close":38.1874},{"date":"2020-06-05","close":39.0803},{"date":"2020-06-08","close":39.6199},{"date":"2020-06-09","close":39.5414},{"date":"2020-06-10","close":39.9045},{"date":"2020-06-11","close":38.1089},{"date":"2020-06-12","close":38.8055},{"date":"2020-06-15","close":39.2765},{"date":"2020-06-16","close":39.8652},{"date":"2020-06-17","close":40.4735},{"date":"2020-06-18","close":41.0132},{"date":"2020-06-19","close":41.1604},{"date":"2020-06-22","close":42.0925},{"date":"2020-06-23","close":42.8872},{"date":"2020-06-24","close":42.2593},{"date":"2020-06-25","close":42.7695},{"date":"2020-06-26","close":41.5332},{"date":"2020-06-29","close":41.8177},{"date":"2020-06-30","close":42.0434},{"date":"2020-07-01","close":42.7989},{"date":"2020-07-02","close":43.3288},{"date":"2020-07-06","close":44.4081},{"date":"2020-07-07","close":44.5356},{"date":"2020-07-08","close":45.7621},{"date":"2020-07-09","close":46.5274},{"date":"2020-07-10","close":46.6353},{"date":"2020-07-13","close":45.0949},{"date":"2020-07-14","close":44.8496},{"date":"2020-07-15","close":45.2322},{"date":"2020-07-16","close":44.3001},{"date":"2020-07-17","close":44.4669},{"date":"2020-07-20","close":45.664},{"date":"2020-07-21","close":45.5462},{"date":"2020-07-22","close":45.1145},{"date":"2020-07-23","close":44.673},{"date":"2020-07-24","close":44.2118},{"date":"2020-07-27","close":44.722},{"date":"2020-07-28","close":44.6239},{"date":"2020-07-29","close":45.2715},{"date":"2020-07-30","close":44.9869},{"date":"2020-07-31","close":46.1349},{"date":"2020-08-03","close":46.8218},{"date":"2020-08-04","close":46.7825},{"date":"2020-08-05","close":47.4399},{"date":"2020-08-06","close":47.8912},{"date":"2020-08-07","close":46.9493},{"date":"2020-08-10","close":46.7531},{"date":"2020-08-11","close":46.0564},{"date":"2020-08-12","close":46.5961},{"date":"2020-08-13","close":46.6942},{"date":"2020-08-14","close":46.4293},{"date":"2020-08-17","close":46.9591},{"date":"2020-08-18","close":47.2535},{"date":"2020-08-19","close":47.3123},{"date":"2020-08-20","close":47.538},{"date":"2020-08-21","close":47.7146},{"date":"2020-08-24","close":48.166},{"date":"2020-08-25","close":48.892},{"date":"2020-08-26","close":49.8242},{"date":"2020-08-27","close":49.3924},{"date":"2020-08-28","close":49.7064},{"date":"2020-08-31","close":49.363},{"date":"2020-09-01","close":50.2264},{"date":"2020-09-02","close":50.7759},{"date":"2020-09-03","close":49.0294},{"date":"2020-09-04","close":47.9599},{"date":"2020-09-08","close":46.1251},{"date":"2020-09-09","close":47.2633},{"date":"2020-09-10","close":46.6157},{"date":"2020-09-11","close":46.6157},{"date":"2020-09-14","close":46.9787},{"date":"2020-09-15","close":47.7244},{"date":"2020-09-16","close":47.4988},{"date":"2020-09-17","close":46.9199},{"date":"2020-09-18","close":46.6648},{"date":"2020-09-21","close":46.2723},{"date":"2020-09-22","close":47.3123},{"date":"2020-09-23","close":46.9591},{"date":"2020-09-24","close":46.3704},{"date":"2020-09-25","close":46.8512},{"date":"2020-09-28","close":47.4791},{"date":"2020-09-29","close":47.6558},{"date":"2020-09-30","close":47.8814},{"date":"2020-10-01","close":49.0098},{"date":"2020-10-02","close":48.2346},{"date":"2020-10-05","close":49.2551},{"date":"2020-10-06","close":48.7252},{"date":"2020-10-07","close":48.8822},{"date":"2020-10-08","close":48.9215},{"date":"2020-10-09","close":49.2551},{"date":"2020-10-12","close":49.7358},{"date":"2020-10-13","close":49.8143},{"date":"2020-10-14","close":49.4121},{"date":"2020-10-15","close":49.0588},{"date":"2020-10-16","close":49.0686},{"date":"2020-10-19","close":48.8724},{"date":"2020-10-20","close":49.1766},{"date":"2020-10-21","close":51.5805},{"date":"2020-10-22","close":52.2967},{"date":"2020-10-23","close":53.1994},{"date":"2020-10-26","close":52.228},{"date":"2020-10-27","close":53.3466},{"date":"2020-10-28","close":52.1201},{"date":"2020-10-29","close":53.9745},{"date":"2020-10-30","close":51.1291},{"date":"2020-11-02","close":50.9623},{"date":"2020-11-03","close":51.4921},{"date":"2020-11-04","close":53.9451},{"date":"2020-11-05","close":54.7693},{"date":"2020-11-06","close":55.5837},{"date":"2020-11-09","close":54.1708},{"date":"2020-11-10","close":52.2378},{"date":"2020-11-11","close":52.7481},{"date":"2020-11-12","close":52.7088},{"date":"2020-11-13","close":53.5821},{"date":"2020-11-16","close":53.3466},{"date":"2020-11-17","close":53.0817},{"date":"2020-11-18","close":53.013},{"date":"2020-11-19","close":53.847},{"date":"2020-11-20","close":54.5142},{"date":"2020-11-23","close":54.838},{"date":"2020-11-24","close":55.2795},{"date":"2020-11-25","close":55.6523},{"date":"2020-11-27","close":56.4078},{"date":"2020-11-30","close":55.8093},{"date":"2020-12-01","close":56.4275},{"date":"2020-12-02","close":56.9377},{"date":"2020-12-03","close":57.2713},{"date":"2020-12-04","close":57.6637},{"date":"2020-12-07","close":58.3113},{"date":"2020-12-08","close":58.2721},{"date":"2020-12-09","close":57.7521},{"date":"2020-12-10","close":59.371},{"date":"2020-12-11","close":59.3416},{"date":"2020-12-14","close":58.6253},{"date":"2020-12-15","close":59.4102},{"date":"2020-12-16","close":60.0578},{"date":"2020-12-17","close":60.5877},{"date":"2020-12-18","close":61.0684},{"date":"2020-12-21","close":60.4307},{"date":"2020-12-22","close":60.3227},{"date":"2020-12-23","close":60.3718},{"date":"2020-12-24","close":59.6065},{"date":"2020-12-28","close":59.2042},{"date":"2020-12-29","close":60.0088},{"date":"2020-12-30","close":60.9409},{"date":"2020-12-31","close":60.6171},{"date":"2021-01-04","close":60.9801},{"date":"2021-01-05","close":61.7945},{"date":"2021-01-06","close":61.0292},{"date":"2021-01-07","close":62.4715},{"date":"2021-01-08","close":64.3652},{"date":"2021-01-11","close":63.0014},{"date":"2021-01-12","close":63.698},{"date":"2021-01-13","close":63.4135},{"date":"2021-01-14","close":63.0112},{"date":"2021-01-15","close":62.5304},{"date":"2021-01-19","close":63.7765},{"date":"2021-01-20","close":65.3758},{"date":"2021-01-21","close":65.8762},{"date":"2021-01-22","close":66.3962},{"date":"2021-01-25","close":66.9849},{"date":"2021-01-26","close":66.4943},{"date":"2021-01-27","close":64.1101},{"date":"2021-01-28","close":65.6505},{"date":"2021-01-29","close":64.3357},{"date":"2021-02-01","close":66.6121},{"date":"2021-02-02","close":68.5941},{"date":"2021-02-03","close":68.7805},{"date":"2021-02-04","close":69.4084},{"date":"2021-02-05","close":71.1157},{"date":"2021-02-08","close":71.7338},{"date":"2021-02-09","close":72.6365},{"date":"2021-02-10","close":74.7951},{"date":"2021-02-11","close":75.4917},{"date":"2021-02-12","close":75.9038},{"date":"2021-02-16","close":76.6888},{"date":"2021-02-17","close":75.5702},{"date":"2021-02-18","close":74.7853},{"date":"2021-02-19","close":75.3838},{"date":"2021-02-22","close":72.7052},{"date":"2021-02-23","close":73.3822},{"date":"2021-02-24","close":72.4108},{"date":"2021-02-25","close":70.2424},{"date":"2021-02-26","close":70.1737},{"date":"2021-03-01","close":72.8131},{"date":"2021-03-02","close":71.7829},{"date":"2021-03-03","close":69.7126},{"date":"2021-03-04","close":67.0929},{"date":"2021-03-05","close":67.4461},{"date":"2021-03-08","close":63.6293},{"date":"2021-03-09","close":66.7593},{"date":"2021-03-10","close":66.0724},{"date":"2021-03-11","close":69.2711},{"date":"2021-03-12","close":68.3193},{"date":"2021-03-15","close":68.8884},{"date":"2021-03-16","close":69.2122},{"date":"2021-03-17","close":69.6439},{"date":"2021-03-18","close":67.6325},{"date":"2021-03-19","close":68.6726},{"date":"2021-03-22","close":68.8786},{"date":"2021-03-23","close":67.3087},{"date":"2021-03-24","close":64.1493},{"date":"2021-03-25","close":63.2859},{"date":"2021-03-26","close":64.2671},{"date":"2021-03-29","close":63.7765},{"date":"2021-03-30","close":63.7765},{"date":"2021-03-31","close":65.4445},{"date":"2021-04-01","close":67.1223},{"date":"2021-04-05","close":67.6227},{"date":"2021-04-06","close":68.6726},{"date":"2021-04-07","close":67.9857},{"date":"2021-04-08","close":69.2612},{"date":"2021-04-09","close":68.8001},{"date":"2021-04-12","close":68.4175},{"date":"2021-04-13","close":68.9669},{"date":"2021-04-14","close":68.3782},{"date":"2021-04-15","close":69.1533},{"date":"2021-04-16","close":68.4273},{"date":"2021-04-19","close":67.7503},{"date":"2021-04-20","close":66.5826},{"date":"2021-04-21","close":66.9457},{"date":"2021-04-22","close":66.9162},{"date":"2021-04-23","close":68.8001},{"date":"2021-04-26","close":69.1533},{"date":"2021-04-27","close":69.4183},{"date":"2021-04-28","close":69.2514},{"date":"2021-04-29","close":69.6636},{"date":"2021-04-30","close":67.7993},{"date":"2021-05-03","close":66.7887},{"date":"2021-05-04","close":65.415},{"date":"2021-05-05","close":65.0324},{"date":"2021-05-06","close":64.6497},{"date":"2021-05-07","close":65.1697},{"date":"2021-05-10","close":62.7855},{"date":"2021-05-11","close":63.1289},{"date":"2021-05-12","close":61.3137},{"date":"2021-05-13","close":60.2541},{"date":"2021-05-14","close":62.2753},{"date":"2021-05-17","close":62.3636},{"date":"2021-05-18","close":62.7266},{"date":"2021-05-19","close":62.9229},{"date":"2021-05-20","close":64.3063},{"date":"2021-05-21","close":63.9629},{"date":"2021-05-24","close":64.9539},{"date":"2021-05-25","close":64.9245},{"date":"2021-05-26","close":65.7094},{"date":"2021-05-27","close":65.9056},{"date":"2021-05-28","close":66.043},{"date":"2021-06-01","close":67.0732},{"date":"2021-06-02","close":66.4747},{"date":"2021-06-03","close":64.9637},{"date":"2021-06-04","close":65.8075},{"date":"2021-06-07","close":66.1019},{"date":"2021-06-08","close":66.043},{"date":"2021-06-09","close":65.9449},{"date":"2021-06-10","close":67.0634},{"date":"2021-06-11","close":67.0536},{"date":"2021-06-14","close":67.868},{"date":"2021-06-15","close":67.034},{"date":"2021-06-16","close":66.4159},{"date":"2021-06-17","close":67.8091},{"date":"2021-06-18","close":67.7306},{"date":"2021-06-21","close":67.6129},{"date":"2021-06-22","close":67.9072},{"date":"2021-06-23","close":69.5164},{"date":"2021-06-24","close":70.0266},{"date":"2021-06-25","close":70.3602},{"date":"2021-06-28","close":71.0372},{"date":"2021-06-29","close":71.2727},{"date":"2021-06-30","close":71.0274},{"date":"2021-07-01","close":70.7232},{"date":"2021-07-02","close":70.6447},{"date":"2021-07-06","close":69.6341},{"date":"2021-07-07","close":68.5057},{"date":"2021-07-08","close":67.0242},{"date":"2021-07-09","close":68.5254},{"date":"2021-07-12","close":68.3193},{"date":"2021-07-13","close":68.7412},{"date":"2021-07-14","close":68.2997},{"date":"2021-07-15","close":67.8189},{"date":"2021-07-16","close":66.8083},{"date":"2021-07-19","close":65.9645},{"date":"2021-07-20","close":66.9359},{"date":"2021-07-21","close":67.4363},{"date":"2021-07-22","close":67.4461},{"date":"2021-07-23","close":68.7805},{"date":"2021-07-26","close":66.8083},{"date":"2021-07-27","close":65.4052},{"date":"2021-07-28","close":67.2793},{"date":"2021-07-29","close":66.6121},{"date":"2021-07-30","close":65.209},{"date":"2021-08-02","close":65.2679},{"date":"2021-08-03","close":63.855},{"date":"2021-08-04","close":64.5909},{"date":"2021-08-05","close":64.375},{"date":"2021-08-06","close":63.2859},{"date":"2021-08-09","close":64.0905},{"date":"2021-08-10","close":63.3742},{"date":"2021-08-11","close":63.384},{"date":"2021-08-12","close":63.227},{"date":"2021-08-13","close":62.4126},{"date":"2021-08-16","close":61.3137},{"date":"2021-08-17","close":59.999},{"date":"2021-08-18","close":60.2639},{"date":"2021-08-19","close":59.2336},{"date":"2021-08-20","close":60.1854},{"date":"2021-08-23","close":61.8141},{"date":"2021-08-24","close":63.4233},{"date":"2021-08-25","close":63.2761},{"date":"2021-08-26","close":62.55},{"date":"2021-08-27","close":63.0897},{"date":"2021-08-30","close":63.5606},{"date":"2021-08-31","close":64.8263},{"date":"2021-09-01","close":65.5034},{"date":"2021-09-02","close":65.4935},{"date":"2021-09-03","close":65.7781},{"date":"2021-09-07","close":66.7887},{"date":"2021-09-08","close":64.7577},{"date":"2021-09-09","close":64.169},{"date":"2021-09-10","close":64.2573},{"date":"2021-09-13","close":63.384},{"date":"2021-09-14","close":62.6678},{"date":"2021-09-15","close":62.7462},{"date":"2021-09-16","close":62.4519},{"date":"2021-09-17","close":62.2655},{"date":"2021-09-20","close":60.2639},{"date":"2021-09-21","close":60.9899},{"date":"2021-09-22","close":61.6964},{"date":"2021-09-23","close":62.0594},{"date":"2021-09-24","close":62.4225},{"date":"2021-09-27","close":62.3342},{"date":"2021-09-28","close":60.1265},{"date":"2021-09-29","close":58.9883},{"date":"2021-09-30","close":59.7929},{"date":"2021-10-01","close":60.1756},{"date":"2021-10-04","close":57.9483},{"date":"2021-10-05","close":58.8608},{"date":"2021-10-06","close":59.2238},{"date":"2021-10-07","close":61.4609},{"date":"2021-10-08","close":61.2549},{"date":"2021-10-11","close":60.5877},{"date":"2021-10-12","close":60.2246},{"date":"2021-10-13","close":61.2843},{"date":"2021-10-14","close":61.9122},{"date":"2021-10-15","close":62.0202},{"date":"2021-10-18","close":62.7561},{"date":"2021-10-19","close":64.2278},{"date":"2021-10-20","close":64.4143},{"date":"2021-10-21","close":64.6399},{"date":"2021-10-22","close":61.8828},{"date":"2021-10-25","close":61.5688},{"date":"2021-10-26","close":60.5484},{"date":"2021-10-27","close":60.1461},{"date":"2021-10-28","close":60.725},{"date":"2021-10-29","close":59.9695},{"date":"2021-11-01","close":61.2156},{"date":"2021-11-02","close":60.048},{"date":"2021-11-03","close":60.6662},{"date":"2021-11-04","close":60.1167},{"date":"2021-11-05","close":60.1363},{"date":"2021-11-08","close":60.676},{"date":"2021-11-09","close":60.4699},{"date":"2021-11-10","close":59.9008},{"date":"2021-11-11","close":60.5386},{"date":"2021-11-12","close":61.2156},{"date":"2021-11-15","close":61.4903},{"date":"2021-11-16","close":61.6768},{"date":"2021-11-17","close":60.8133},{"date":"2021-11-18","close":59.2827},{"date":"2021-11-19","close":58.9295},{"date":"2021-11-22","close":57.7324},{"date":"2021-11-23","close":57.2909},{"date":"2021-11-24","close":57.4381},{"date":"2021-11-26","close":56.555},{"date":"2021-11-29","close":55.9958},{"date":"2021-11-30","close":55.1716},{"date":"2021-12-01","close":54.0628},{"date":"2021-12-02","close":54.1119},{"date":"2021-12-03","close":52.699},{"date":"2021-12-06","close":53.8666},{"date":"2021-12-07","close":55.1519},{"date":"2021-12-08","close":55.9271},{"date":"2021-12-09","close":55.2206},{"date":"2021-12-10","close":54.7006},{"date":"2021-12-13","close":53.6507},{"date":"2021-12-14","close":52.9934},{"date":"2021-12-15","close":53.0032},{"date":"2021-12-16","close":52.4635},{"date":"2021-12-17","close":52.4831},{"date":"2021-12-20","close":51.1586},{"date":"2021-12-21","close":53.0326},{"date":"2021-12-22","close":52.8167},{"date":"2021-12-23","close":53.5134},{"date":"2021-12-27","close":53.3662},{"date":"2021-12-28","close":52.699},{"date":"2021-12-29","close":52.022},{"date":"2021-12-30","close":53.8568},{"date":"2021-12-31","close":52.8364},{"date":"2022-01-03","close":53.0326},{"date":"2022-01-04","close":51.7374},{"date":"2022-01-05","close":49.5494},{"date":"2022-01-06","close":49.7849},{"date":"2022-01-07","close":49.8928},{"date":"2022-01-10","close":50.511},{"date":"2022-01-11","close":51.8748},{"date":"2022-01-12","close":52.4537},{"date":"2022-01-13","close":50.3442},{"date":"2022-01-14","close":50.4913},{"date":"2022-01-18","close":48.7939},{"date":"2022-01-19","close":49.0686},{"date":"2022-01-20","close":49.6279},{"date":"2022-01-21","close":47.6459},{"date":"2022-01-24","close":47.1946},{"date":"2022-01-25","close":46.5176},{"date":"2022-01-26","close":45.6836},{"date":"2022-01-27","close":44.9869},{"date":"2022-01-28","close":45.7425},{"date":"2022-01-31","close":48.8822},{"date":"2022-02-01","close":49.3139},{"date":"2022-02-02","close":48.8528},{"date":"2022-02-03","close":45.193},{"date":"2022-02-04","close":47.3908},{"date":"2022-02-07","close":46.547},{"date":"2022-02-08","close":46.8316},{"date":"2022-02-09","close":48.5094},{"date":"2022-02-10","close":47.6656},{"date":"2022-02-11","close":46.4882},{"date":"2022-02-14","close":46.2036},{"date":"2022-02-15","close":47.7342},{"date":"2022-02-16","close":47.3516},{"date":"2022-02-17","close":46.2134},{"date":"2022-02-18","close":44.8888},{"date":"2022-02-22","close":43.4465},{"date":"2022-02-23","close":42.7302},{"date":"2022-02-24","close":43.1325},{"date":"2022-02-25","close":44.0941},{"date":"2022-02-28","close":43.6624},{"date":"2022-03-01","close":43.1325},{"date":"2022-03-02","close":42.4948},{"date":"2022-03-03","close":41.1309},{"date":"2022-03-04","close":39.6592},{"date":"2022-03-07","close":38.5701},{"date":"2022-03-08","close":38.3051},{"date":"2022-03-09","close":40.1988},{"date":"2022-03-10","close":38.9037},{"date":"2022-03-11","close":37.0983},{"date":"2022-03-14","close":35.5284},{"date":"2022-03-15","close":36.1564},{"date":"2022-03-16","close":41.2683},{"date":"2022-03-17","close":40.7777},{"date":"2022-03-18","close":42.5144},{"date":"2022-03-21","close":41.1407},{"date":"2022-03-22","close":42.7302},{"date":"2022-03-23","close":42.3672},{"date":"2022-03-24","close":42.2397},{"date":"2022-03-25","close":41.6608},{"date":"2022-03-28","close":42.2691},{"date":"2022-03-29","close":43.2895},{"date":"2022-03-30","close":42.534},{"date":"2022-03-31","close":41.5332},{"date":"2022-04-01","close":42.4163},{"date":"2022-04-04","close":44.722},{"date":"2022-04-05","close":43.5054},{"date":"2022-04-06","close":42.4261},{"date":"2022-04-07","close":41.4743},{"date":"2022-04-08","close":40.9739},{"date":"2022-04-11","close":40.4049},{"date":"2022-04-12","close":39.8358},{"date":"2022-04-13","close":40.8366},{"date":"2022-04-14","close":39.7278},{"date":"2022-04-18","close":39.4041},{"date":"2022-04-19","close":39.8456},{"date":"2022-04-20","close":38.2953},{"date":"2022-04-21","close":36.7843},{"date":"2022-04-22","close":36.4017},{"date":"2022-04-25","close":37.01},{"date":"2022-04-26","close":35.9405},{"date":"2022-04-27","close":35.5088},{"date":"2022-04-28","close":37.01},{"date":"2022-04-29","close":37.3436},{"date":"2022-05-02","close":38.0598},{"date":"2022-05-03","close":38.1383},{"date":"2022-05-04","close":39.1293},{"date":"2022-05-05","close":37.1474},{"date":"2022-05-06","close":36.0582},{"date":"2022-05-09","close":34.3902},{"date":"2022-05-10","close":34.6944},{"date":"2022-05-11","close":33.988},{"date":"2022-05-12","close":34.3117},{"date":"2022-05-13","close":35.7443},{"date":"2022-05-16","close":35.1065},{"date":"2022-05-17","close":36.0975},{"date":"2022-05-18","close":34.7631},{"date":"2022-05-19","close":35.3518},{"date":"2022-05-20","close":35.5873},{"date":"2022-05-23","close":35.4695},{"date":"2022-05-24","close":32.5849},{"date":"2022-05-25","close":33.4679},{"date":"2022-05-26","close":34.9201},{"date":"2022-05-27","close":35.5382},{"date":"2022-05-31","close":35.7148},{"date":"2022-06-01","close":35.3812},{"date":"2022-06-02","close":36.7843},{"date":"2022-06-03","close":35.9013},{"date":"2022-06-06","close":36.2937},{"date":"2022-06-07","close":36.6077},{"date":"2022-06-08","close":37.2455},{"date":"2022-06-09","close":35.7835},{"date":"2022-06-10","close":34.8416},{"date":"2022-06-13","close":32.7517},{"date":"2022-06-14","close":33.2521},{"date":"2022-06-15","close":34.0763},{"date":"2022-06-16","close":32.32},{"date":"2022-06-17","close":32.5064},{"date":"2022-06-21","close":33.046},{"date":"2022-06-22","close":32.7419},{"date":"2022-06-23","close":33.4287},{"date":"2022-06-24","close":34.9005},{"date":"2022-06-27","close":34.5767},{"date":"2022-06-28","close":33.4974},{"date":"2022-06-29","close":33.4501},{"date":"2022-06-30","close":32.6427},{"date":"2022-07-01","close":32.9282},{"date":"2022-07-05","close":33.7258},{"date":"2022-07-06","close":33.5781},{"date":"2022-07-07","close":34.3265},{"date":"2022-07-08","close":33.9818},{"date":"2022-07-11","close":32.1602},{"date":"2022-07-12","close":32.1011},{"date":"2022-07-13","close":32.1799},{"date":"2022-07-14","close":31.333},{"date":"2022-07-15","close":31.9041},{"date":"2022-07-18","close":32.3374},{"date":"2022-07-19","close":33.3221},{"date":"2022-07-20","close":33.9917},{"date":"2022-07-21","close":34.5727},{"date":"2022-07-22","close":32.6919},{"date":"2022-07-25","close":32.5934},{"date":"2022-07-26","close":31.6186},{"date":"2022-07-27","close":32.8888},{"date":"2022-07-28","close":32.7214},{"date":"2022-07-29","close":32.6033},{"date":"2022-08-01","close":32.2882},{"date":"2022-08-02","close":32.7313},{"date":"2022-08-03","close":33.2236},{"date":"2022-08-04","close":33.6372},{"date":"2022-08-05","close":33.4304},{"date":"2022-08-08","close":33.4501},{"date":"2022-08-09","close":33.0168},{"date":"2022-08-10","close":33.6372},{"date":"2022-08-11","close":33.8735},{"date":"2022-08-12","close":34.1492},{"date":"2022-08-15","close":34.2674},{"date":"2022-08-16","close":34.1},{"date":"2022-08-17","close":33.3615},{"date":"2022-08-18","close":33.1055},{"date":"2022-08-19","close":32.2389},{"date":"2022-08-22","close":31.658},{"date":"2022-08-23","close":31.4709},{"date":"2022-08-24","close":31.8451},{"date":"2022-08-25","close":33.2433},{"date":"2022-08-26","close":32.1208},{"date":"2022-08-29","close":31.7663},{"date":"2022-08-30","close":31.1361},{"date":"2022-08-31","close":31.7761},{"date":"2022-09-01","close":31.6186},{"date":"2022-09-02","close":31.1952},{"date":"2022-09-06","close":30.5551},{"date":"2022-09-07","close":31.3626},{"date":"2022-09-08","close":31.205},{"date":"2022-09-09","close":32.1011},{"date":"2022-09-12","close":32.298},{"date":"2022-09-13","close":30.7422},{"date":"2022-09-14","close":30.6142},{"date":"2022-09-15","close":30.4763},{"date":"2022-09-16","close":29.6984},{"date":"2022-09-19","close":29.8363},{"date":"2022-09-20","close":29.4818},{"date":"2022-09-21","close":28.6645},{"date":"2022-09-22","close":28.3001},{"date":"2022-09-23","close":27.7783},{"date":"2022-09-26","close":27.7389},{"date":"2022-09-27","close":27.5912},{"date":"2022-09-28","close":28.2805},{"date":"2022-09-29","close":27.3745},{"date":"2022-09-30","close":27.3155},{"date":"2022-10-03","close":27.7093},{"date":"2022-10-04","close":29.0781},{"date":"2022-10-05","close":28.7826},{"date":"2022-10-06","close":28.822},{"date":"2022-10-07","close":27.7487},{"date":"2022-10-10","close":27.3351},{"date":"2022-10-11","close":26.5474},{"date":"2022-10-12","close":26.4292},{"date":"2022-10-13","close":26.3406},{"date":"2022-10-14","close":25.7695},{"date":"2022-10-17","close":26.6754},{"date":"2022-10-18","close":26.9216},{"date":"2022-10-19","close":26.2421},{"date":"2022-10-20","close":26.0452},{"date":"2022-10-21","close":25.4544},{"date":"2022-10-24","close":24.834},{"date":"2022-10-25","close":25.6612},{"date":"2022-10-26","close":25.3855},{"date":"2022-10-27","close":24.3909},{"date":"2022-10-28","close":24.6075},{"date":"2022-10-31","close":24.4795},{"date":"2022-11-01","close":25.0408},{"date":"2022-11-02","close":24.4106},{"date":"2022-11-03","close":24.0069},{"date":"2022-11-04","close":24.9128},{"date":"2022-11-07","close":25.3953},{"date":"2022-11-08","close":25.7104},{"date":"2022-11-09","close":24.8439},{"date":"2022-11-10","close":26.8133},{"date":"2022-11-11","close":28.5069},{"date":"2022-11-14","close":28.2312},{"date":"2022-11-15","close":29.9446},{"date":"2022-11-16","close":29.2258},{"date":"2022-11-17","close":29.2356},{"date":"2022-11-18","close":28.5956},{"date":"2022-11-21","close":27.8472},{"date":"2022-11-22","close":27.8866},{"date":"2022-11-23","close":28.5266},{"date":"2022-11-25","close":28.0638},{"date":"2022-11-28","close":27.8176},{"date":"2022-11-29","close":28.3888},{"date":"2022-11-30","close":30.0332},{"date":"2022-12-01","close":30.1809},{"date":"2022-12-02","close":30.6437},{"date":"2022-12-05","close":30.2302},{"date":"2022-12-06","close":29.6098},{"date":"2022-12-07","close":29.4621},{"date":"2022-12-08","close":30.5059},{"date":"2022-12-09","close":30.7127},{"date":"2022-12-12","close":30.6437},{"date":"2022-12-13","close":31.4709},{"date":"2022-12-14","close":31.4315},{"date":"2022-12-15","close":29.8757},{"date":"2022-12-16","close":30.0037},{"date":"2022-12-19","close":29.728},{"date":"2022-12-20","close":29.4522},{"date":"2022-12-21","close":30.1218},{"date":"2022-12-22","close":30.0824},{"date":"2022-12-23","close":29.7477},{"date":"2022-12-27","close":30.3779},{"date":"2022-12-28","close":29.5704},{"date":"2022-12-29","close":30.8013},{"date":"2022-12-30","close":30.5256},{"date":"2023-01-03","close":31.3232},{"date":"2023-01-04","close":32.6033},{"date":"2023-01-05","close":32.4556},{"date":"2023-01-06","close":32.9184},{"date":"2023-01-09","close":33.1055},{"date":"2023-01-10","close":33.8834},{"date":"2023-01-11","close":34.356},{"date":"2023-01-12","close":34.0508},{"date":"2023-01-13","close":34.5628},{"date":"2023-01-17","close":34.1788},{"date":"2023-01-18","close":33.844},{"date":"2023-01-19","close":34.1591},{"date":"2023-01-20","close":34.9862},{"date":"2023-01-23","close":35.6361},{"date":"2023-01-24","close":35.4293},{"date":"2023-01-25","close":35.3506},{"date":"2023-01-26","close":36.3353},{"date":"2023-01-27","close":36.9064},{"date":"2023-01-30","close":35.6854},{"date":"2023-01-31","close":36.0103},{"date":"2023-02-01","close":36.7981},{"date":"2023-02-02","close":38.3145},{"date":"2023-02-03","close":37.2904},{"date":"2023-02-06","close":36.867},{"date":"2023-02-07","close":37.9009},{"date":"2023-02-08","close":36.8867},{"date":"2023-02-09","close":36.6799},{"date":"2023-02-10","close":35.8035},{"date":"2023-02-13","close":36.2466},{"date":"2023-02-14","close":36.1285},{"date":"2023-02-15","close":36.1285},{"date":"2023-02-16","close":35.8528},{"date":"2023-02-17","close":34.9665},{"date":"2023-02-21","close":34.1985},{"date":"2023-02-22","close":34.2182},{"date":"2023-02-23","close":34.228},{"date":"2023-02-24","close":33.1252},{"date":"2023-02-27","close":33.5683},{"date":"2023-02-28","close":33.6175},{"date":"2023-03-01","close":34.0902},{"date":"2023-03-02","close":34.5727},{"date":"2023-03-03","close":35.3703},{"date":"2023-03-06","close":35.3703},{"date":"2023-03-07","close":34.4643},{"date":"2023-03-08","close":34.1394},{"date":"2023-03-09","close":32.9479},{"date":"2023-03-10","close":32.8101},{"date":"2023-03-13","close":33.1645},{"date":"2023-03-14","close":33.8735},{"date":"2023-03-15","close":33.4107},{"date":"2023-03-16","close":34.5333},{"date":"2023-03-17","close":34.2576},{"date":"2023-03-20","close":34.553},{"date":"2023-03-21","close":35.2127},{"date":"2023-03-22","close":35.065},{"date":"2023-03-23","close":36.1383},{"date":"2023-03-24","close":36.1186},{"date":"2023-03-27","close":35.8725},{"date":"2023-03-28","close":35.9118},{"date":"2023-03-29","close":36.0891},{"date":"2023-03-30","close":36.3353},{"date":"2023-03-31","close":36.4337},{"date":"2023-04-03","close":36.3156},{"date":"2023-04-04","close":36.2171},{"date":"2023-04-05","close":35.4786},{"date":"2023-04-06","close":35.7444},{"date":"2023-04-10","close":35.1635},{"date":"2023-04-11","close":35.2521},{"date":"2023-04-12","close":34.5431},{"date":"2023-04-13","close":35.3703},{"date":"2023-04-14","close":35.1536},{"date":"2023-04-17","close":35.4589},{"date":"2023-04-18","close":35.321},{"date":"2023-04-19","close":34.8976},{"date":"2023-04-20","close":34.356},{"date":"2023-04-21","close":34.0902},{"date":"2023-04-24","close":33.8046},{"date":"2023-04-25","close":33.1252},{"date":"2023-04-26","close":33.4009},{"date":"2023-04-27","close":34.5727},{"date":"2023-04-28","close":34.228},{"date":"2023-05-01","close":34.1886},{"date":"2023-05-02","close":33.3713},{"date":"2023-05-03","close":33.3024},{"date":"2023-05-04","close":33.3615},{"date":"2023-05-05","close":33.7554},{"date":"2023-05-08","close":33.972},{"date":"2023-05-09","close":33.647},{"date":"2023-05-10","close":33.9326},{"date":"2023-05-11","close":34.1295},{"date":"2023-05-12","close":33.7061},{"date":"2023-05-15","close":34.7893},{"date":"2023-05-16","close":34.5628},{"date":"2023-05-17","close":35.0847},{"date":"2023-05-18","close":34.9468},{"date":"2023-05-19","close":34.9173},{"date":"2023-05-22","close":35.518},{"date":"2023-05-23","close":35.0749},{"date":"2023-05-24","close":34.7302},{"date":"2023-05-25","close":34.5628},{"date":"2023-05-26","close":35.2226},{"date":"2023-05-30","close":34.6711},{"date":"2023-05-31","close":34.4742},{"date":"2023-06-01","close":35.5475},{"date":"2023-06-02","close":36.0497},{"date":"2023-06-05","close":35.9808},{"date":"2023-06-06","close":36.611},{"date":"2023-06-07","close":35.9808},{"date":"2023-06-08","close":35.8922},{"date":"2023-06-09","close":36.1383},{"date":"2023-06-12","close":36.5617},{"date":"2023-06-13","close":37.0442},{"date":"2023-06-14","close":37.4381},{"date":"2023-06-15","close":37.8123},{"date":"2023-06-16","close":37.6744},{"date":"2023-06-20","close":36.7587},{"date":"2023-06-21","close":36.2466},{"date":"2023-06-22","close":36.4534},{"date":"2023-06-23","close":36.1482},{"date":"2023-06-26","close":35.7641},{"date":"2023-06-27","close":36.6602},{"date":"2023-06-28","close":36.5716},{"date":"2023-06-29","close":36.1767},{"date":"2023-06-30","close":36.2163},{"date":"2023-07-03","close":36.7606},{"date":"2023-07-05","close":36.632},{"date":"2023-07-06","close":36.2262},{"date":"2023-07-07","close":36.533},{"date":"2023-07-10","close":36.8299},{"date":"2023-07-11","close":37.4931},{"date":"2023-07-12","close":38.8788},{"date":"2023-07-13","close":39.7993},{"date":"2023-07-14","close":39.2549},{"date":"2023-07-17","close":39.6112},{"date":"2023-07-18","close":39.2846},{"date":"2023-07-19","close":39.047},{"date":"2023-07-20","close":38.1859},{"date":"2023-07-21","close":37.9583},{"date":"2023-07-24","close":38.1364},{"date":"2023-07-25","close":37.7999},{"date":"2023-07-26","close":38.0375},{"date":"2023-07-27","close":38.0276},{"date":"2023-07-28","close":39.5914},{"date":"2023-07-31","close":40.314},{"date":"2023-08-01","close":39.8884},{"date":"2023-08-02","close":38.6412},{"date":"2023-08-03","close":39.0371},{"date":"2023-08-04","close":38.4136},{"date":"2023-08-07","close":38.7105},{"date":"2023-08-08","close":37.9979},{"date":"2023-08-09","close":37.8395},{"date":"2023-08-10","close":38.0276},{"date":"2023-08-11","close":37.1071},{"date":"2023-08-14","close":37.2555},{"date":"2023-08-15","close":36.8398},{"date":"2023-08-16","close":36.2163},{"date":"2023-08-17","close":36.2262},{"date":"2023-08-18","close":35.7115},{"date":"2023-08-21","close":36.1866},{"date":"2023-08-22","close":36.1866},{"date":"2023-08-23","close":36.6815},{"date":"2023-08-24","close":36.6914},{"date":"2023-08-25","close":36.1866},{"date":"2023-08-28","close":36.9883},{"date":"2023-08-29","close":37.7801},{"date":"2023-08-30","close":37.6218},{"date":"2023-08-31","close":37.5723},{"date":"2023-09-01","close":38.1166},{"date":"2023-09-05","close":37.8197},{"date":"2023-09-06","close":37.4634},{"date":"2023-09-07","close":37.0774},{"date":"2023-09-08","close":36.8695},{"date":"2023-09-11","close":37.2159},{"date":"2023-09-12","close":37.1566},{"date":"2023-09-13","close":36.8596},{"date":"2023-09-14","close":37.2753},{"date":"2023-09-15","close":36.9487},{"date":"2023-09-18","close":36.7309},{"date":"2023-09-19","close":36.7111},{"date":"2023-09-20","close":36.147},{"date":"2023-09-21","close":35.177},{"date":"2023-09-22","close":35.8302},{"date":"2023-09-25","close":35.6323},{"date":"2023-09-26","close":35.0285},{"date":"2023-09-27","close":35.1473},{"date":"2023-09-28","close":35.365},{"date":"2023-09-29","close":35.4838},{"date":"2023-10-02","close":35.4937},{"date":"2023-10-03","close":35.1275},{"date":"2023-10-04","close":35.1176},{"date":"2023-10-05","close":35.1374},{"date":"2023-10-06","close":35.8203},{"date":"2023-10-09","close":35.9886},{"date":"2023-10-10","close":36.4637},{"date":"2023-10-11","close":36.7804},{"date":"2023-10-12","close":36.0678},{"date":"2023-10-13","close":35.3551},{"date":"2023-10-16","close":35.9886},{"date":"2023-10-17","close":35.7313},{"date":"2023-10-18","close":34.6524},{"date":"2023-10-19","close":34.3555},{"date":"2023-10-20","close":33.8606},{"date":"2023-10-23","close":34.1773},{"date":"2023-10-24","close":35.2067},{"date":"2023-10-25","close":33.6329},{"date":"2023-10-26","close":33.2667},{"date":"2023-10-27","close":33.2667},{"date":"2023-10-30","close":33.8606},{"date":"2023-10-31","close":34.3357},{"date":"2023-11-01","close":34.3258},{"date":"2023-11-02","close":34.9988},{"date":"2023-11-03","close":36.3548},{"date":"2023-11-06","close":36.4142},{"date":"2023-11-07","close":36.7903},{"date":"2023-11-08","close":36.6221},{"date":"2023-11-09","close":36.434},{"date":"2023-11-10","close":36.5231},{"date":"2023-11-13","close":36.6914},{"date":"2023-11-14","close":37.7999},{"date":"2023-11-15","close":38.2948},{"date":"2023-11-16","close":37.8593},{"date":"2023-11-17","close":38.0672},{"date":"2023-11-20","close":38.7699},{"date":"2023-11-21","close":38.2651},{"date":"2023-11-22","close":38.8491},{"date":"2023-11-24","close":38.661},{"date":"2023-11-27","close":38.7402},{"date":"2023-11-28","close":38.6412},{"date":"2023-11-29","close":38.4829},{"date":"2023-11-30","close":38.8095},{"date":"2023-12-01","close":38.8194},{"date":"2023-12-04","close":38.4136},{"date":"2023-12-05","close":38.4235},{"date":"2023-12-06","close":38.2948},{"date":"2023-12-07","close":38.5917},{"date":"2023-12-08","close":38.7501},{"date":"2023-12-11","close":39.0767},{"date":"2023-12-12","close":39.1658},{"date":"2023-12-13","close":39.5914},{"date":"2023-12-14","close":40.1061},{"date":"2023-12-15","close":39.928},{"date":"2023-12-18","close":39.8884},{"date":"2023-12-19","close":40.4525},{"date":"2023-12-20","close":39.6112},{"date":"2023-12-21","close":40.4822},{"date":"2023-12-22","close":39.1955},{"date":"2023-12-26","close":39.4727},{"date":"2023-12-27","close":39.4628},{"date":"2023-12-28","close":39.9633},{"date":"2023-12-29","close":40.0128},{"date":"2024-01-02","close":39.2497},{"date":"2024-01-03","close":39.1803},{"date":"2024-01-04","close":39.4281},{"date":"2024-01-05","close":39.1109},{"date":"2024-01-08","close":40.0228},{"date":"2024-01-09","close":39.656},{"date":"2024-01-10","close":40.1714},{"date":"2024-01-11","close":40.2012},{"date":"2024-01-12","close":39.8344},{"date":"2024-01-16","close":38.7243},{"date":"2024-01-17","close":37.8918},{"date":"2024-01-18","close":38.3973},{"date":"2024-01-19","close":38.4865},{"date":"2024-01-22","close":38.1891},{"date":"2024-01-23","close":39.0514},{"date":"2024-01-24","close":39.5272},{"date":"2024-01-25","close":39.4281},{"date":"2024-01-26","close":39.438},{"date":"2024-01-29","close":39.5569},{"date":"2024-01-30","close":38.9721},{"date":"2024-01-31","close":38.1098},{"date":"2024-02-01","close":38.5162},{"date":"2024-02-02","close":40.4787},{"date":"2024-02-05","close":40.0228},{"date":"2024-02-06","close":41.1031},{"date":"2024-02-07","close":39.9435},{"date":"2024-02-08","close":39.5668},{"date":"2024-02-09","close":39.3488},{"date":"2024-02-12","close":39.8344},{"date":"2024-02-13","close":38.6252},{"date":"2024-02-14","close":39.4974},{"date":"2024-02-15","close":40.2606},{"date":"2024-02-16","close":39.6461},{"date":"2024-02-20","close":39.1704},{"date":"2024-02-21","close":39.2893},{"date":"2024-02-22","close":39.8443},{"date":"2024-02-23","close":39.775},{"date":"2024-02-26","close":39.4875},{"date":"2024-02-27","close":39.8245},{"date":"2024-02-28","close":39.1406},{"date":"2024-02-29","close":39.1109},{"date":"2024-03-01","close":39.7651},{"date":"2024-03-04","close":39.2298},{"date":"2024-03-05","close":38.4964},{"date":"2024-03-06","close":38.8235},{"date":"2024-03-07","close":39.5767},{"date":"2024-03-08","close":39.3983},{"date":"2024-03-11","close":39.5966},{"date":"2024-03-12","close":40.2111},{"date":"2024-03-13","close":40.2805},{"date":"2024-03-14","close":39.5173},{"date":"2024-03-15","close":39.2298},{"date":"2024-03-18","close":39.7651},{"date":"2024-03-19","close":39.4875},{"date":"2024-03-20","close":40.439},{"date":"2024-03-21","close":39.9534},{"date":"2024-03-22","close":39.9336},{"date":"2024-03-25","close":39.7849},{"date":"2024-03-26","close":39.9038},{"date":"2024-03-27","close":39.993},{"date":"2024-03-28","close":39.9236},{"date":"2024-04-01","close":40.2805},{"date":"2024-04-02","close":39.8939},{"date":"2024-04-03","close":40.3597},{"date":"2024-04-04","close":39.8146},{"date":"2024-04-05","close":40.2705},{"date":"2024-04-08","close":39.9831},{"date":"2024-04-09","close":40.2705},{"date":"2024-04-10","close":39.4974},{"date":"2024-04-11","close":39.8443},{"date":"2024-04-12","close":38.7739},{"date":"2024-04-15","close":38.0405},{"date":"2024-04-16","close":38.0206},{"date":"2024-04-17","close":37.8224},{"date":"2024-04-18","close":38.6054},{"date":"2024-04-19","close":38.0504},{"date":"2024-04-22","close":38.5559},{"date":"2024-04-23","close":39.6065},{"date":"2024-04-24","close":39.775},{"date":"2024-04-25","close":39.2992},{"date":"2024-04-26","close":40.7859},{"date":"2024-04-29","close":40.776},{"date":"2024-04-30","close":40.112},{"date":"2024-05-01","close":41.2022},{"date":"2024-05-02","close":42.8376},{"date":"2024-05-03","close":43.2143},{"date":"2024-05-06","close":43.9378},{"date":"2024-05-07","close":43.3035},{"date":"2024-05-08","close":42.9169},{"date":"2024-05-09","close":43.3035},{"date":"2024-05-10","close":42.7682},{"date":"2024-05-13","close":43.581},{"date":"2024-05-14","close":43.7693},{"date":"2024-05-15","close":44.1658},{"date":"2024-05-16","close":44.5226},{"date":"2024-05-17","close":44.4037},{"date":"2024-05-20","close":44.2847},{"date":"2024-05-21","close":43.2242},{"date":"2024-05-22","close":43.1746},{"date":"2024-05-23","close":42.2727},{"date":"2024-05-24","close":42.3619},{"date":"2024-05-28","close":42.3718},{"date":"2024-05-29","close":42.0844},{"date":"2024-05-30","close":41.9456},{"date":"2024-05-31","close":41.569},{"date":"2024-06-03","close":41.9059},{"date":"2024-06-04","close":42.2628},{"date":"2024-06-05","close":42.9962},{"date":"2024-06-06","close":42.9566},{"date":"2024-06-07","close":42.2033},{"date":"2024-06-10","close":42.3123},{"date":"2024-06-11","close":42.3123},{"date":"2024-06-12","close":42.3024},{"date":"2024-06-13","close":42.3718},{"date":"2024-06-14","close":42.1042},{"date":"2024-06-17","close":42.3024},{"date":"2024-06-18","close":42.2429},{"date":"2024-06-20","close":41.9753},{"date":"2024-06-21","close":41.9951},{"date":"2024-06-24","close":41.8762},{"date":"2024-06-25","close":42.1934},{"date":"2024-06-26","close":42.5205},{"date":"2024-06-27","close":42.0773},{"date":"2024-06-28","close":41.9581},{"date":"2024-07-01","close":41.6104},{"date":"2024-07-02","close":41.8786},{"date":"2024-07-03","close":42.2164},{"date":"2024-07-05","close":42.3853},{"date":"2024-07-08","close":42.6536},{"date":"2024-07-09","close":43.3392},{"date":"2024-07-10","close":43.0908},{"date":"2024-07-11","close":43.0113},{"date":"2024-07-12","close":43.1305},{"date":"2024-07-15","close":42.7331},{"date":"2024-07-16","close":42.5542},{"date":"2024-07-17","close":41.8289},{"date":"2024-07-18","close":41.7296},{"date":"2024-07-19","close":41.3421},{"date":"2024-07-22","close":42.2065},{"date":"2024-07-23","close":41.6998},{"date":"2024-07-24","close":40.6565},{"date":"2024-07-25","close":40.438},{"date":"2024-07-26","close":40.5274},{"date":"2024-07-29","close":40.7956},{"date":"2024-07-30","close":40.2392},{"date":"2024-07-31","close":40.6367},{"date":"2024-08-01","close":40.1399},{"date":"2024-08-02","close":38.6893},{"date":"2024-08-05","close":37.6063},{"date":"2024-08-06","close":38.0832},{"date":"2024-08-07","close":37.7553},{"date":"2024-08-08","close":38.6694},{"date":"2024-08-09","close":38.5999},{"date":"2024-08-12","close":38.4806},{"date":"2024-08-13","close":38.6992},{"date":"2024-08-14","close":38.3018},{"date":"2024-08-15","close":38.8979},{"date":"2024-08-16","close":38.7787},{"date":"2024-08-19","close":39.7325},{"date":"2024-08-20","close":39.1165},{"date":"2024-08-21","close":39.2954},{"date":"2024-08-22","close":39.0072},{"date":"2024-08-23","close":39.3351},{"date":"2024-08-26","close":39.4245},{"date":"2024-08-27","close":39.2556},{"date":"2024-08-28","close":38.3813},{"date":"2024-08-29","close":38.9178},{"date":"2024-08-30","close":39.0569},{"date":"2024-09-03","close":38.272},{"date":"2024-09-04","close":37.9739},{"date":"2024-09-05","close":38.2621},{"date":"2024-09-06","close":36.9009},{"date":"2024-09-09","close":37.4175},{"date":"2024-09-10","close":37.04},{"date":"2024-09-11","close":37.6759},{"date":"2024-09-12","close":37.6858},{"date":"2024-09-13","close":37.9441},{"date":"2024-09-16","close":38.0534},{"date":"2024-09-17","close":38.3713},{"date":"2024-09-18","close":38.1627},{"date":"2024-09-19","close":39.5338},{"date":"2024-09-20","close":39.0966},{"date":"2024-09-23","close":39.9412},{"date":"2024-09-24","close":41.5011},{"date":"2024-09-25","close":41.0738},{"date":"2024-09-26","close":42.8424},{"date":"2024-09-27","close":43.0709},{"date":"2024-09-30","close":43.0212},{"date":"2024-10-01","close":43.7167},{"date":"2024-10-02","close":45.0779},{"date":"2024-10-03","close":44.0048},{"date":"2024-10-04","close":44.7301},{"date":"2024-10-07","close":44.7401},{"date":"2024-10-08","close":43.21},{"date":"2024-10-09","close":43.21},{"date":"2024-10-10","close":42.7132},{"date":"2024-10-11","close":43.359},{"date":"2024-10-14","close":42.8424},{"date":"2024-10-15","close":41.9879},{"date":"2024-10-16","close":41.8687},{"date":"2024-10-17","close":41.2626},{"date":"2024-10-18","close":42.0475},{"date":"2024-10-21","close":41.6998},{"date":"2024-10-22","close":41.3818},{"date":"2024-10-23","close":40.9447},{"date":"2024-10-24","close":40.9745},{"date":"2024-10-25","close":41.0043},{"date":"2024-10-28","close":41.9581},{"date":"2024-10-29","close":42.127},{"date":"2024-10-30","close":42.5741},{"date":"2024-10-31","close":41.4116},{"date":"2024-11-01","close":41.4116},{"date":"2024-11-04","close":41.6203},{"date":"2024-11-05","close":42.8126},{"date":"2024-11-06","close":42.8126},{"date":"2024-11-07","close":43.6273},{"date":"2024-11-08","close":41.8985},{"date":"2024-11-11","close":42.3257},{"date":"2024-11-12","close":41.4812},{"date":"2024-11-13","close":41.1831},{"date":"2024-11-14","close":41.1831},{"date":"2024-11-15","close":40.9745},{"date":"2024-11-18","close":41.2924},{"date":"2024-11-19","close":41.7296},{"date":"2024-11-20","close":41.8488},{"date":"2024-11-21","close":41.4017},{"date":"2024-11-22","close":41.4017},{"date":"2024-11-25","close":41.8289},{"date":"2024-11-26","close":42.0177},{"date":"2024-11-27","close":42.4052},{"date":"2024-11-29","close":43.0411},{"date":"2024-12-02","close":43.3093},{"date":"2024-12-03","close":44.0446},{"date":"2024-12-04","close":44.2135},{"date":"2024-12-05","close":44.0148},{"date":"2024-12-06","close":44.442},{"date":"2024-12-09","close":45.6243},{"date":"2024-12-10","close":44.6507},{"date":"2024-12-11","close":44.8891},{"date":"2024-12-12","close":44.5215},{"date":"2024-12-13","close":44.3725},{"date":"2024-12-16","close":44.3625},{"date":"2024-12-17","close":44.2632},{"date":"2024-12-18","close":43.0908},{"date":"2024-12-19","close":43.0709},{"date":"2024-12-20","close":43.4385},{"date":"2024-12-23","close":43.1305},{"date":"2024-12-24","close":43.667},{"date":"2024-12-26","close":43.4484},{"date":"2024-12-27","close":42.9815},{"date":"2024-12-30","close":42.3059},{"date":"2024-12-31","close":42.0475},{"date":"2025-01-02","close":42.3655},{"date":"2025-01-03","close":42.9914},{"date":"2025-01-06","close":43.5975},{"date":"2025-01-07","close":42.7629},{"date":"2025-01-08","close":42.286},{"date":"2025-01-10","close":41.8091},{"date":"2025-01-13","close":41.8289},{"date":"2025-01-14","close":41.6402},{"date":"2025-01-15","close":43.051},{"date":"2025-01-16","close":42.7231},{"date":"2025-01-17","close":43.1007},{"date":"2025-01-21","close":43.3392},{"date":"2025-01-22","close":43.2497},{"date":"2025-01-23","close":43.3193},{"date":"2025-01-24","close":44.1141},{"date":"2025-01-27","close":44.4221},{"date":"2025-01-28","close":45.1077},{"date":"2025-01-29","close":45.1574},{"date":"2025-01-30","close":46.0019},{"date":"2025-01-31","close":45.8429},{"date":"2025-02-03","close":45.684},{"date":"2025-02-04","close":47.2637},{"date":"2025-02-05","close":47.065},{"date":"2025-02-06","close":47.4326},{"date":"2025-02-07","close":48.1679},{"date":"2025-02-10","close":48.7143},{"date":"2025-02-11","close":47.999},{"date":"2025-02-12","close":48.6547},{"date":"2025-02-13","close":48.9826},{"date":"2025-02-14","close":49.4396},{"date":"2025-02-18","close":49.4794},{"date":"2025-02-19","close":48.9826},{"date":"2025-02-20","close":48.5951},{"date":"2025-02-21","close":48.7243},{"date":"2025-02-24","close":47.1942},{"date":"2025-02-25","close":47.0253},{"date":"2025-02-26","close":47.681},{"date":"2025-02-27","close":46.5484},{"date":"2025-02-28","close":46.2602},{"date":"2025-03-03","close":45.3263},{"date":"2025-03-04","close":45.4356},{"date":"2025-03-05","close":47.1346},{"date":"2025-03-06","close":46.9458},{"date":"2025-03-07","close":46.7471},{"date":"2025-03-10","close":44.7401},{"date":"2025-03-11","close":45.6243},{"date":"2025-03-12","close":45.992},{"date":"2025-03-13","close":45.1276},{"date":"2025-03-14","close":46.0913},{"date":"2025-03-17","close":46.8365},{"date":"2025-03-18","close":46.1112},{"date":"2025-03-19","close":46.2404},{"date":"2025-03-20","close":45.4256},{"date":"2025-03-21","close":45.5151},{"date":"2025-03-24","close":45.9025},{"date":"2025-03-25","close":46.2404},{"date":"2025-03-26","close":45.2766},{"date":"2025-03-27","close":45.4157},{"date":"2025-03-28","close":43.8359},{"date":"2025-03-31","close":43.5577},{"date":"2025-04-01","close":44.293},{"date":"2025-04-02","close":44.283},{"date":"2025-04-03","close":42.8821},{"date":"2025-04-04","close":39.9809},{"date":"2025-04-07","close":38.739},{"date":"2025-04-08","close":37.9143},{"date":"2025-04-09","close":41.4415},{"date":"2025-04-10","close":39.9114},{"date":"2025-04-11","close":40.5174},{"date":"2025-04-14","close":41.0838},{"date":"2025-04-15","close":41.1036},{"date":"2025-04-16","close":40.0405},{"date":"2025-04-17","close":40.3386},{"date":"2025-04-21","close":39.504},{"date":"2025-04-22","close":40.9745},{"date":"2025-04-23","close":42.3257},{"date":"2025-04-24","close":43.0908},{"date":"2025-04-25","close":43.2398},{"date":"2025-04-28","close":43.2994},{"date":"2025-04-29","close":43.3292},{"date":"2025-04-30","close":43.1106},{"date":"2025-05-01","close":43.2994},{"date":"2025-05-02","close":44.76},{"date":"2025-05-05","close":44.7798},{"date":"2025-05-06","close":44.5811},{"date":"2025-05-07","close":43.6372},{"date":"2025-05-08","close":44.0545},{"date":"2025-05-09","close":43.677},{"date":"2025-05-12","close":45.7734},{"date":"2025-05-13","close":45.8628},{"date":"2025-05-14","close":46.8961},{"date":"2025-05-15","close":46.4987},{"date":"2025-05-16","close":46.4391},{"date":"2025-05-19","close":46.4192},{"date":"2025-05-20","close":46.29},{"date":"2025-05-21","close":45.992},{"date":"2025-05-22","close":45.6939},{"date":"2025-05-23","close":45.7436},{"date":"2025-05-27","close":46.5881},{"date":"2025-05-28","close":46.0019},{"date":"2025-05-29","close":46.5583},{"date":"2025-05-30","close":46.2702},{"date":"2025-06-02","close":47.0451},{"date":"2025-06-03","close":47.0849},{"date":"2025-06-04","close":47.9493},{"date":"2025-06-05","close":48.2672},{"date":"2025-06-06","close":49.0025},{"date":"2025-06-09","close":49.996},{"date":"2025-06-10","close":49.6582},{"date":"2025-06-11","close":49.847},{"date":"2025-06-12","close":49.8271},{"date":"2025-06-13","close":49.2012},{"date":"2025-06-16","close":50.4928},{"date":"2025-06-17","close":49.996},{"date":"2025-06-18","close":50.9002},{"date":"2025-06-20","close":51.2678},{"date":"2025-06-23","close":51.9533},{"date":"2025-06-24","close":53.5033},{"date":"2025-06-25","close":53.0164},{"date":"2025-06-26","close":52.5594},{"date":"2025-06-27","close":52.6092},{"date":"2025-06-30","close":53.1966},{"date":"2025-07-01","close":53.2962},{"date":"2025-07-02","close":52.7386},{"date":"2025-07-03","close":52.9875},{"date":"2025-07-07","close":53.2663},{"date":"2025-07-08","close":53.3659},{"date":"2025-07-09","close":53.2364},{"date":"2025-07-10","close":52.9577},{"date":"2025-07-11","close":52.4698},{"date":"2025-07-14","close":53.1867},{"date":"2025-07-15","close":53.575},{"date":"2025-07-16","close":53.4754},{"date":"2025-07-17","close":53.7542},{"date":"2025-07-18","close":53.8736},{"date":"2025-07-21","close":54.3715},{"date":"2025-07-22","close":54.5009},{"date":"2025-07-23","close":55.0485},{"date":"2025-07-24","close":54.5805},{"date":"2025-07-25","close":54.252},{"date":"2025-07-28","close":54.0728},{"date":"2025-07-29","close":53.4993},{"date":"2025-07-30","close":53.3599},{"date":"2025-07-31","close":54.8236},{"date":"2025-08-01","close":53.9688},{"date":"2025-08-04","close":55.8392},{"date":"2025-08-05","close":55.9488},{"date":"2025-08-06","close":56.6756},{"date":"2025-08-07","close":56.78},{"date":"2025-08-08","close":56.3819},{"date":"2025-08-11","close":56.0732},{"date":"2025-08-12","close":56.6856},{"date":"2025-08-13","close":58.2289},{"date":"2025-08-14","close":57.9242},{"date":"2025-08-15","close":58.5973},{"date":"2025-08-18","close":58.2665},{"date":"2025-08-19","close":57.2105},{"date":"2025-08-20","close":56.7155},{"date":"2025-08-21","close":56.5362},{"date":"2025-08-22","close":57.7958},{"date":"2025-08-25","close":57.9},{"date":"2025-08-26","close":57.9598},{"date":"2025-08-27","close":57.0142},{"date":"2025-08-28","close":57.7311},{"date":"2025-08-29","close":57.2432},{"date":"2025-09-02","close":56.6657},{"date":"2025-09-03","close":57.0549},{"date":"2025-09-04","close":57.1337},{"date":"2025-09-05","close":58.4281},{"date":"2025-09-08","close":58.448},{"date":"2025-09-09","close":59.2246},{"date":"2025-09-10","close":59.2296},{"date":"2025-09-11","close":59.842},{"date":"2025-09-12","close":60.1914},{"date":"2025-09-15","close":61.1762},{"date":"2025-09-16","close":61.5944},{"date":"2025-09-17","close":62.3564},{"date":"2025-09-18","close":62.2912},{"date":"2025-09-19","close":61.7039},{"date":"2025-09-22","close":61.3953},{"date":"2025-09-23","close":59.9515},{"date":"2025-09-24","close":59.5134},{"date":"2025-09-25","close":60.2231},{"date":"2025-09-26","close":59.9814},{"date":"2025-09-29","close":61.0667},{"date":"2025-09-30","close":60.4915},{"date":"2025-10-01","close":59.6727},{"date":"2025-10-02","close":60.3299},{"date":"2025-10-03","close":60.2996},{"date":"2025-10-06","close":60.5091},{"date":"2025-10-07","close":59.5134},{"date":"2025-10-08","close":59.7125},{"date":"2025-10-09","close":59.6627},{"date":"2025-10-10","close":57.1536},{"date":"2025-10-13","close":58.3235},{"date":"2025-10-14","close":57.3114},{"date":"2025-10-15","close":57.7168},{"date":"2025-10-16","close":57.4373},{"date":"2025-10-17","close":57.0745},{"date":"2025-10-20","close":58.0599},{"date":"2025-10-21","close":58.0203},{"date":"2025-10-22","close":57.2761},{"date":"2025-10-23","close":57.5319},{"date":"2025-10-24","close":58.2389},{"date":"2025-10-27","close":59.4288},{"date":"2025-10-28","close":59.1306},{"date":"2025-10-29","close":59.5134},{"date":"2025-10-30","close":57.2687},{"date":"2025-10-31","close":57.7436},{"date":"2025-11-03","close":57.818},{"date":"2025-11-04","close":56.4907},{"date":"2025-11-05","close":56.5753},{"date":"2025-11-06","close":55.7894},{"date":"2025-11-07","close":55.441},{"date":"2025-11-10","close":56.8026},{"date":"2025-11-11","close":56.8698},{"date":"2025-11-12","close":56.4217},{"date":"2025-11-13","close":55.0398},{"date":"2025-11-14","close":54.5598},{"date":"2025-11-17","close":53.6751},{"date":"2025-11-18","close":53.4372},{"date":"2025-11-19","close":53.0761},{"date":"2025-11-20","close":52.0936},{"date":"2025-11-21","close":53.0403},{"date":"2025-11-24","close":54.6593},{"date":"2025-11-25","close":55.4509},{"date":"2025-11-26","close":55.162},{"date":"2025-11-28","close":55.1985},{"date":"2025-12-01","close":55.3741},{"date":"2025-12-02","close":55.2534},{"date":"2025-12-03","close":55.0028},{"date":"2025-12-04","close":55.107},{"date":"2025-12-05","close":55.9917},{"date":"2025-12-08","close":55.7055},{"date":"2025-12-09","close":55.5256},{"date":"2025-12-10","close":55.7659},{"date":"2025-12-11","close":55.1825},{"date":"2025-12-12","close":54.495},{"date":"2025-12-15","close":53.9044},{"date":"2025-12-16","close":53.803},{"date":"2025-12-17","close":53.4271},{"date":"2025-12-18","close":54.2582},{"date":"2025-12-19","close":54.8974},{"date":"2025-12-22","close":55.0427},{"date":"2025-12-23","close":54.6543},{"date":"2025-12-24","close":54.9248},{"date":"2025-12-26","close":54.7937},{"date":"2025-12-29","close":55.0974},{"date":"2025-12-30","close":55.4286},{"date":"2025-12-31","close":55.102},{"date":"2026-01-02","close":56.6437},{"date":"2026-01-05","close":57.6606},{"date":"2026-01-06","close":58.2928},{"date":"2026-01-07","close":57.4445},{"date":"2026-01-08","close":57.1842},{"date":"2026-01-09","close":57.3204},{"date":"2026-01-12","close":58.4076},{"date":"2026-01-13","close":58.1741},{"date":"2026-01-14","close":58.1232},{"date":"2026-01-15","close":56.7766},{"date":"2026-01-16","close":56.2653},{"date":"2026-01-20","close":55.0893},{"date":"2026-01-21","close":55.5574},{"date":"2026-01-22","close":56.2869},{"date":"2026-01-23","close":57.6641},{"date":"2026-01-26","close":57.5463},{"date":"2026-01-27","close":57.3996},{"date":"2026-01-28","close":57.3946},{"date":"2026-01-29","close":57.7096},{"date":"2026-01-30","close":55.7879},{"date":"2026-02-02","close":55.2741},{"date":"2026-02-03","close":53.4945},{"date":"2026-02-04","close":51.4815},{"date":"2026-02-05","close":51.0551},{"date":"2026-02-06","close":51.4186},{"date":"2026-02-09","close":51.5314},{"date":"2026-02-10","close":52.1158},{"date":"2026-02-11","close":51.5189},{"date":"2026-02-12","close":49.7101},{"date":"2026-02-13","close":49.3957},{"date":"2026-02-17","close":49.2655},{"date":"2026-02-18","close":49.775},{"date":"2026-02-19","close":49.6645},{"date":"2026-02-20","close":50.2422},{"date":"2026-02-23","close":49.1718},{"date":"2026-02-24","close":49.0429},{"date":"2026-02-25","close":49.3857},{"date":"2026-02-26","close":49.3477},{"date":"2026-02-27","close":49.228},{"date":"2026-03-02","close":48.7295},{"date":"2026-03-03","close":47.2653},{"date":"2026-03-04","close":47.6728},{"date":"2026-03-05","close":46.8758},{"date":"2026-03-06","close":46.9295},{"date":"2026-03-09","close":47.7264},{"date":"2026-03-10","close":48.0634},{"date":"2026-03-11","close":47.5383},{"date":"2026-03-12","close":46.3475},{"date":"2026-03-13","close":46.2901},{"date":"2026-03-16","close":47.2544},{"date":"2026-03-17","close":47.1254},{"date":"2026-03-18","close":45.9135},{"date":"2026-03-19","close":45.3788},{"date":"2026-03-20","close":44.1226},{"date":"2026-03-23","close":44.8694},{"date":"2026-03-24","close":44.0546},{"date":"2026-03-25","close":44.2449},{"date":"2026-03-26","close":42.1802},{"date":"2026-03-27","close":41.5714},{"date":"2026-03-30","close":41.4541},{"date":"2026-03-31","close":43.2134},{"date":"2026-04-01","close":43.4263},{"date":"2026-04-02","close":42.7491},{"date":"2026-04-06","close":43.1453},{"date":"2026-04-07","close":43.1495},{"date":"2026-04-08","close":44.7317},{"date":"2026-04-09","close":44.3209},{"date":"2026-04-10","close":44.0614},{"date":"2026-04-13","close":44.8049},{"date":"2026-04-14","close":45.8881},{"date":"2026-04-15","close":46.8349},{"date":"2026-04-16","close":47.5832},{"date":"2026-04-17","close":48.3725},{"date":"2026-04-20","close":48.005},{"date":"2026-04-21","close":46.6449},{"date":"2026-04-22","close":47.0612},{"date":"2026-04-23","close":45.8929},{"date":"2026-04-24","close":46.4067},{"date":"2026-04-27","close":46.6827},{"date":"2026-04-28","close":45.7705},{"date":"2026-04-29","close":45.4586},{"date":"2026-04-30","close":46.0723},{"date":"2026-05-01","close":46.8087},{"date":"2026-05-04","close":46.5368},{"date":"2026-05-05","close":46.6948},{"date":"2026-05-06","close":47.3098},{"date":"2026-05-07","close":46.9578},{"date":"2026-05-08","close":47.5394},{"date":"2026-05-11","close":46.756},{"date":"2026-05-12","close":45.9316},{"date":"2026-05-13","close":46.8359},{"date":"2026-05-14","close":46.2969},{"date":"2026-05-15","close":45.4064},{"date":"2026-05-18","close":45.3039},{"date":"2026-05-19","close":45.1494},{"date":"2026-05-20","close":44.7014},{"date":"2026-05-21","close":44.4606},{"date":"2026-05-22","close":44.2361},{"date":"2026-05-26","close":44.9197},{"date":"2026-05-27","close":45.3938},{"date":"2026-05-28","close":45.9949},{"date":"2026-05-29","close":46.716},{"date":"2026-06-01","close":48.2929},{"date":"2026-06-02","close":48.3628},{"date":"2026-06-03","close":47.1802},{"date":"2026-06-04","close":48.0634},{"date":"2026-06-05","close":45.8329},{"date":"2026-06-08","close":46.6812},{"date":"2026-06-09","close":46.2015},{"date":"2026-06-10","close":45.5418},{"date":"2026-06-11","close":45.9753},{"date":"2026-06-12","close":45.804},{"date":"2026-06-15","close":46.9338},{"date":"2026-06-16","close":45.8293},{"date":"2026-06-17","close":44.7925},{"date":"2026-06-18","close":44.9963},{"date":"2026-06-22","close":43.7321},{"date":"2026-06-23","close":42.6143},{"date":"2026-06-24","close":42.3064},{"date":"2026-06-25","close":41.628},{"date":"2026-06-26","close":42.6343},{"date":"2026-06-29","close":43.86},{"date":"2026-06-30","close":43.8092},{"date":"2026-07-01","close":45.2897},{"date":"2026-07-02","close":45.196},{"date":"2026-07-06","close":46.21},{"date":"2026-07-07","close":46.0431},{"date":"2026-07-08","close":46.275},{"date":"2026-07-09","close":46.3143},{"date":"2026-07-10","close":46.3563},{"date":"2026-07-13","close":46.095},{"date":"2026-07-14","close":46.2979},{"date":"2026-07-15","close":46.94},{"date":"2026-07-16","close":46.6469},{"date":"2026-07-17","close":45.7519},{"date":"2026-07-20","close":46.2921},{"date":"2026-07-21","close":46.25},{"date":"2026-07-22","close":44.73},{"date":"2026-07-23","close":44.3874},{"date":"2026-07-24","close":44.1322},{"date":"2026-07-27","close":45.638},{"date":"2026-07-28","close":46.1253},{"date":"2026-07-29","close":46.1244},{"date":"2026-07-30","close":46.1866},{"date":"2026-07-31","close":45.455},{"date":"2026-08-03","close":46.6696},{"date":"2026-08-04","close":47.9949},{"date":"2026-08-05","close":46.8247},{"date":"2026-08-06","close":46.3187},{"date":"2026-08-07","close":46.9233},{"date":"2026-08-10","close":47.0503},{"date":"2026-08-11","close":46.2657},{"date":"2026-08-12","close":45.4012},{"date":"2026-08-13","close":45.9162},{"date":"2026-08-14","close":46.7},{"date":"2026-08-17","close":45.73},{"date":"2026-08-18","close":44.87},{"date":"2026-08-19","close":44.795},{"date":"2026-08-20","close":44.4439},{"date":"2026-08-21","close":45.0175},{"date":"2026-08-24","close":44.9},{"date":"2026-08-25","close":45.6145},{"date":"2026-08-26","close":44.95},{"date":"2026-08-27","close":44.6993},{"date":"2026-08-28","close":45.2},{"date":"2026-08-31","close":44.5869},{"date":"2026-09-01","close":44.095},{"date":"2026-09-02","close":44.73},{"date":"2026-09-03","close":44.945},{"date":"2026-09-04","close":45.1462},{"date":"2026-09-08","close":44.275},{"date":"2026-09-09","close":43.6644},{"date":"2026-09-10","close":43.5309},{"date":"2026-09-11","close":44.1594},{"date":"2026-09-14","close":44.9027},{"date":"2026-09-15","close":44.605},{"date":"2026-09-16","close":43.825},{"date":"2026-09-17","close":43.8516},{"date":"2026-09-18","close":43.3858},{"date":"2026-09-21","close":44.9395},{"date":"2026-09-22","close":44.8075},{"date":"2026-09-23","close":43.82},{"date":"2026-09-24","close":44.0159},{"date":"2026-09-25","close":43.945},{"date":"2026-09-28","close":43.4854},{"date":"2026-09-29","close":43.3884},{"date":"2026-09-30","close":43.29},{"date":"2026-10-01","close":43.42},{"date":"2026-10-02","close":43.2589},{"date":"2026-10-05","close":43.9117},{"date":"2026-10-06","close":43.805},{"date":"2026-10-07","close":43.7292},{"date":"2026-10-08","close":43.5075},{"date":"2026-10-09","close":44.485},{"date":"2026-10-12","close":44.4626},{"date":"2026-10-13","close":44.68},{"date":"2026-10-14","close":43.7728},{"date":"2026-10-15","close":44.563},{"date":"2026-10-16","close":43.8813},{"date":"2026-10-19","close":44.0551},{"date":"2026-10-20","close":44.219},{"date":"2026-10-21","close":43.7344},{"date":"2026-10-22","close":43.04}],"chart_data":[{"date":"2024-10-23","open":41.52,"high":41.66,"low":40.94,"close":40.94,"volume":4547,"rsi_14":29.28,"sma_20":43.16,"sma_60":40.38,"sma_120":41.58},{"date":"2024-10-24","open":40.95,"high":40.97,"low":40.73,"close":40.97,"volume":3990,"rsi_14":22.0,"sma_20":43.07,"sma_60":40.39,"sma_120":41.56},{"date":"2024-10-25","open":41.03,"high":41.4,"low":40.98,"close":41.0,"volume":3084,"rsi_14":22.23,"sma_20":42.97,"sma_60":40.41,"sma_120":41.53},{"date":"2024-10-28","open":41.61,"high":41.99,"low":41.61,"close":41.96,"volume":3326,"rsi_14":39.82,"sma_20":42.91,"sma_60":40.46,"sma_120":41.52},{"date":"2024-10-29","open":42.03,"high":42.18,"low":41.85,"close":42.13,"volume":5138,"rsi_14":41.43,"sma_20":42.83,"sma_60":40.54,"sma_120":41.51},{"date":"2024-10-30","open":42.26,"high":42.77,"low":42.26,"close":42.57,"volume":4761,"rsi_14":48.89,"sma_20":42.71,"sma_60":40.61,"sma_120":41.51},{"date":"2024-10-31","open":42.2,"high":42.2,"low":41.41,"close":41.41,"volume":3711,"rsi_14":35.65,"sma_20":42.58,"sma_60":40.67,"sma_120":41.5},{"date":"2024-11-01","open":41.69,"high":41.91,"low":41.41,"close":41.41,"volume":6963,"rsi_14":38.59,"sma_20":42.41,"sma_60":40.72,"sma_120":41.48},{"date":"2024-11-04","open":41.71,"high":41.98,"low":41.57,"close":41.62,"volume":50027,"rsi_14":46.73,"sma_20":42.25,"sma_60":40.77,"sma_120":41.46},{"date":"2024-11-05","open":42.1,"high":42.98,"low":42.1,"close":42.81,"volume":8350,"rsi_14":57.05,"sma_20":42.23,"sma_60":40.84,"sma_120":41.45},{"date":"2024-11-06","open":42.53,"high":42.81,"low":42.42,"close":42.81,"volume":3658,"rsi_14":62.72,"sma_20":42.21,"sma_60":40.91,"sma_120":41.43},{"date":"2024-11-07","open":43.27,"high":43.86,"low":42.76,"close":43.63,"volume":5853,"rsi_14":62.91,"sma_20":42.26,"sma_60":41.0,"sma_120":41.42},{"date":"2024-11-08","open":42.33,"high":42.44,"low":41.74,"close":41.9,"volume":8188,"rsi_14":51.32,"sma_20":42.18,"sma_60":41.05,"sma_120":41.4},{"date":"2024-11-11","open":42.26,"high":42.42,"low":42.17,"close":42.33,"volume":5303,"rsi_14":56.2,"sma_20":42.16,"sma_60":41.11,"sma_120":41.39},{"date":"2024-11-12","open":41.83,"high":41.88,"low":41.24,"close":41.48,"volume":7933,"rsi_14":53.38,"sma_20":42.13,"sma_60":41.14,"sma_120":41.38},{"date":"2024-11-13","open":41.54,"high":41.54,"low":41.18,"close":41.18,"volume":5111,"rsi_14":51.26,"sma_20":42.1,"sma_60":41.17,"sma_120":41.37},{"date":"2024-11-14","open":41.31,"high":41.49,"low":41.15,"close":41.18,"volume":3441,"rsi_14":51.08,"sma_20":42.09,"sma_60":41.21,"sma_120":41.36},{"date":"2024-11-15","open":41.18,"high":41.18,"low":40.81,"close":40.97,"volume":2251,"rsi_14":43.44,"sma_20":42.04,"sma_60":41.24,"sma_120":41.34},{"date":"2024-11-18","open":41.03,"high":41.42,"low":40.97,"close":41.29,"volume":2924,"rsi_14":44.55,"sma_20":42.02,"sma_60":41.27,"sma_120":41.34},{"date":"2024-11-19","open":41.17,"high":41.73,"low":41.16,"close":41.73,"volume":2390,"rsi_14":44.47,"sma_20":42.04,"sma_60":41.31,"sma_120":41.33},{"date":"2024-11-20","open":41.8,"high":41.85,"low":41.53,"close":41.85,"volume":9563,"rsi_14":53.31,"sma_20":42.08,"sma_60":41.35,"sma_120":41.34},{"date":"2024-11-21","open":41.47,"high":41.63,"low":40.97,"close":41.4,"volume":3449,"rsi_14":49.93,"sma_20":42.1,"sma_60":41.4,"sma_120":41.33},{"date":"2024-11-22","open":41.08,"high":41.46,"low":41.08,"close":41.4,"volume":4996,"rsi_14":48.4,"sma_20":42.12,"sma_60":41.45,"sma_120":41.32},{"date":"2024-11-25","open":41.81,"high":42.14,"low":41.6,"close":41.83,"volume":9266,"rsi_14":41.9,"sma_20":42.12,"sma_60":41.49,"sma_120":41.31},{"date":"2024-11-26","open":42.01,"high":42.07,"low":41.84,"close":42.02,"volume":2622,"rsi_14":43.65,"sma_20":42.11,"sma_60":41.56,"sma_120":41.3},{"date":"2024-11-27","open":42.11,"high":42.47,"low":42.11,"close":42.41,"volume":7127,"rsi_14":39.57,"sma_20":42.1,"sma_60":41.63,"sma_120":41.3},{"date":"2024-11-29","open":42.61,"high":43.04,"low":42.61,"close":43.04,"volume":5490,"rsi_14":62.05,"sma_20":42.19,"sma_60":41.71,"sma_120":41.31},{"date":"2024-12-02","open":42.56,"high":43.42,"low":42.56,"close":43.31,"volume":7567,"rsi_14":60.74,"sma_20":42.28,"sma_60":41.82,"sma_120":41.32},{"date":"2024-12-03","open":43.27,"high":44.04,"low":43.27,"close":44.04,"volume":8772,"rsi_14":78.67,"sma_20":42.4,"sma_60":41.93,"sma_120":41.33},{"date":"2024-12-04","open":44.08,"high":44.34,"low":44.08,"close":44.21,"volume":6460,"rsi_14":84.9,"sma_20":42.47,"sma_60":42.05,"sma_120":41.35},{"date":"2024-12-05","open":44.32,"high":44.32,"low":43.8,"close":44.01,"volume":4417,"rsi_14":81.18,"sma_20":42.54,"sma_60":42.16,"sma_120":41.36},{"date":"2024-12-06","open":44.24,"high":44.56,"low":44.07,"close":44.44,"volume":6827,"rsi_14":86.43,"sma_20":42.58,"sma_60":42.27,"sma_120":41.38},{"date":"2024-12-09","open":45.34,"high":45.9,"low":45.34,"close":45.62,"volume":15937,"rsi_14":88.52,"sma_20":42.76,"sma_60":42.4,"sma_120":41.41},{"date":"2024-12-10","open":45.07,"high":45.07,"low":44.34,"close":44.65,"volume":5481,"rsi_14":73.71,"sma_20":42.88,"sma_60":42.51,"sma_120":41.43},{"date":"2024-12-11","open":44.78,"high":44.98,"low":44.78,"close":44.89,"volume":2667,"rsi_14":74.21,"sma_20":43.05,"sma_60":42.62,"sma_120":41.45},{"date":"2024-12-12","open":44.59,"high":44.78,"low":44.4,"close":44.52,"volume":3891,"rsi_14":75.16,"sma_20":43.22,"sma_60":42.72,"sma_120":41.47},{"date":"2024-12-13","open":44.3,"high":44.51,"low":44.11,"close":44.37,"volume":4093,"rsi_14":73.4,"sma_20":43.38,"sma_60":42.81,"sma_120":41.49},{"date":"2024-12-16","open":44.12,"high":44.45,"low":43.89,"close":44.36,"volume":4134,"rsi_14":71.36,"sma_20":43.55,"sma_60":42.89,"sma_120":41.5},{"date":"2024-12-17","open":44.04,"high":44.37,"low":44.01,"close":44.26,"volume":2246,"rsi_14":69.22,"sma_20":43.7,"sma_60":42.97,"sma_120":41.52},{"date":"2024-12-18","open":44.25,"high":44.27,"low":42.85,"close":43.09,"volume":5614,"rsi_14":55.14,"sma_20":43.77,"sma_60":42.99,"sma_120":41.53},{"date":"2024-12-19","open":43.09,"high":43.51,"low":43.07,"close":43.07,"volume":1772,"rsi_14":50.25,"sma_20":43.83,"sma_60":43.03,"sma_120":41.54},{"date":"2024-12-20","open":42.77,"high":43.71,"low":42.77,"close":43.44,"volume":9731,"rsi_14":51.06,"sma_20":43.93,"sma_60":43.04,"sma_120":41.56},{"date":"2024-12-23","open":42.99,"high":43.26,"low":42.83,"close":43.13,"volume":3406,"rsi_14":41.96,"sma_20":44.02,"sma_60":43.04,"sma_120":41.56},{"date":"2024-12-24","open":43.46,"high":43.67,"low":43.46,"close":43.67,"volume":2522,"rsi_14":45.48,"sma_20":44.11,"sma_60":43.05,"sma_120":41.58},{"date":"2024-12-26","open":43.28,"high":43.56,"low":43.28,"close":43.45,"volume":1929,"rsi_14":45.34,"sma_20":44.18,"sma_60":43.04,"sma_120":41.58},{"date":"2024-12-27","open":43.16,"high":43.16,"low":42.74,"close":42.98,"volume":8605,"rsi_14":38.05,"sma_20":44.21,"sma_60":43.01,"sma_120":41.58},{"date":"2024-12-30","open":42.21,"high":42.58,"low":42.1,"close":42.31,"volume":10020,"rsi_14":20.39,"sma_20":44.18,"sma_60":42.98,"sma_120":41.57},{"date":"2024-12-31","open":42.44,"high":42.44,"low":42.05,"close":42.05,"volume":4866,"rsi_14":23.37,"sma_20":44.11,"sma_60":42.93,"sma_120":41.56},{"date":"2025-01-02","open":42.17,"high":42.37,"low":42.05,"close":42.37,"volume":3274,"rsi_14":24.6,"sma_20":44.03,"sma_60":42.89,"sma_120":41.56},{"date":"2025-01-03","open":42.66,"high":43.07,"low":42.66,"close":42.99,"volume":2846,"rsi_14":35.36,"sma_20":43.97,"sma_60":42.89,"sma_120":41.56},{"date":"2025-01-06","open":43.57,"high":43.79,"low":43.32,"close":43.6,"volume":3834,"rsi_14":43.18,"sma_20":43.95,"sma_60":42.9,"sma_120":41.57},{"date":"2025-01-07","open":43.45,"high":43.45,"low":42.76,"close":42.76,"volume":2147,"rsi_14":37.71,"sma_20":43.86,"sma_60":42.9,"sma_120":41.58},{"date":"2025-01-08","open":42.4,"high":42.44,"low":42.25,"close":42.29,"volume":5520,"rsi_14":35.64,"sma_20":43.69,"sma_60":42.88,"sma_120":41.58},{"date":"2025-01-10","open":41.84,"high":42.05,"low":41.63,"close":41.81,"volume":4445,"rsi_14":39.65,"sma_20":43.55,"sma_60":42.86,"sma_120":41.59},{"date":"2025-01-13","open":41.42,"high":41.83,"low":41.28,"close":41.83,"volume":4779,"rsi_14":39.97,"sma_20":43.4,"sma_60":42.86,"sma_120":41.58},{"date":"2025-01-14","open":42.03,"high":42.12,"low":41.63,"close":41.64,"volume":4201,"rsi_14":35.04,"sma_20":43.25,"sma_60":42.86,"sma_120":41.58},{"date":"2025-01-15","open":42.62,"high":43.16,"low":42.62,"close":43.05,"volume":6349,"rsi_14":49.44,"sma_20":43.19,"sma_60":42.89,"sma_120":41.6},{"date":"2025-01-16","open":42.91,"high":42.96,"low":42.7,"close":42.72,"volume":4667,"rsi_14":43.17,"sma_20":43.1,"sma_60":42.9,"sma_120":41.62},{"date":"2025-01-17","open":43.11,"high":43.22,"low":42.96,"close":43.1,"volume":7065,"rsi_14":47.54,"sma_20":43.04,"sma_60":42.92,"sma_120":41.64},{"date":"2025-01-21","open":43.41,"high":43.56,"low":43.13,"close":43.34,"volume":4630,"rsi_14":52.62,"sma_20":43.06,"sma_60":42.95,"sma_120":41.66},{"date":"2025-01-22","open":43.46,"high":43.49,"low":43.12,"close":43.25,"volume":9142,"rsi_14":57.55,"sma_20":43.07,"sma_60":42.99,"sma_120":41.69},{"date":"2025-01-23","open":42.97,"high":43.37,"low":42.9,"close":43.32,"volume":5352,"rsi_14":60.49,"sma_20":43.06,"sma_60":43.03,"sma_120":41.71},{"date":"2025-01-24","open":43.61,"high":44.18,"low":43.61,"close":44.11,"volume":4808,"rsi_14":63.37,"sma_20":43.11,"sma_60":43.08,"sma_120":41.74},{"date":"2025-01-27","open":43.81,"high":44.56,"low":43.81,"close":44.42,"volume":3515,"rsi_14":61.5,"sma_20":43.15,"sma_60":43.13,"sma_120":41.79},{"date":"2025-01-28","open":44.51,"high":45.11,"low":44.51,"close":45.11,"volume":3293,"rsi_14":61.99,"sma_20":43.23,"sma_60":43.18,"sma_120":41.86},{"date":"2025-01-29","open":45.32,"high":45.41,"low":45.11,"close":45.16,"volume":5043,"rsi_14":71.71,"sma_20":43.34,"sma_60":43.22,"sma_120":41.92},{"date":"2025-01-30","open":45.57,"high":46.08,"low":45.57,"close":46.0,"volume":3950,"rsi_14":81.59,"sma_20":43.53,"sma_60":43.3,"sma_120":41.98},{"date":"2025-01-31","open":46.22,"high":46.43,"low":45.84,"close":45.84,"volume":4310,"rsi_14":86.25,"sma_20":43.72,"sma_60":43.37,"sma_120":42.04},{"date":"2025-02-03","open":44.93,"high":45.96,"low":44.73,"close":45.68,"volume":5624,"rsi_14":83.8,"sma_20":43.88,"sma_60":43.44,"sma_120":42.1},{"date":"2025-02-04","open":46.68,"high":47.3,"low":46.66,"close":47.26,"volume":10443,"rsi_14":89.64,"sma_20":44.1,"sma_60":43.51,"sma_120":42.18},{"date":"2025-02-05","open":47.18,"high":47.18,"low":46.85,"close":47.07,"volume":9447,"rsi_14":84.12,"sma_20":44.27,"sma_60":43.58,"sma_120":42.25},{"date":"2025-02-06","open":47.11,"high":47.43,"low":47.11,"close":47.43,"volume":5590,"rsi_14":89.77,"sma_20":44.51,"sma_60":43.65,"sma_120":42.32},{"date":"2025-02-07","open":48.39,"high":48.39,"low":47.89,"close":48.17,"volume":12260,"rsi_14":90.35,"sma_20":44.8,"sma_60":43.75,"sma_120":42.4},{"date":"2025-02-10","open":48.8,"high":48.87,"low":48.48,"close":48.71,"volume":11337,"rsi_14":90.8,"sma_20":45.15,"sma_60":43.86,"sma_120":42.49},{"date":"2025-02-11","open":48.08,"high":48.23,"low":47.87,"close":48.0,"volume":9616,"rsi_14":82.92,"sma_20":45.46,"sma_60":43.97,"sma_120":42.55},{"date":"2025-02-12","open":47.98,"high":48.85,"low":47.98,"close":48.65,"volume":16023,"rsi_14":84.2,"sma_20":45.82,"sma_60":44.1,"sma_120":42.63},{"date":"2025-02-13","open":48.35,"high":48.98,"low":47.99,"close":48.98,"volume":12492,"rsi_14":83.2,"sma_20":46.11,"sma_60":44.23,"sma_120":42.72},{"date":"2025-02-14","open":49.6,"high":49.6,"low":49.16,"close":49.44,"volume":3115,"rsi_14":83.52,"sma_20":46.45,"sma_60":44.37,"sma_120":42.8},{"date":"2025-02-18","open":49.9,"high":49.9,"low":49.27,"close":49.48,"volume":7846,"rsi_14":81.99,"sma_20":46.77,"sma_60":44.51,"sma_120":42.89},{"date":"2025-02-19","open":48.86,"high":49.14,"low":48.74,"close":48.98,"volume":6138,"rsi_14":76.24,"sma_20":47.06,"sma_60":44.63,"sma_120":42.97},{"date":"2025-02-20","open":48.94,"high":49.06,"low":48.4,"close":48.6,"volume":8453,"rsi_14":68.98,"sma_20":47.33,"sma_60":44.74,"sma_120":43.05},{"date":"2025-02-21","open":49.49,"high":49.51,"low":48.55,"close":48.72,"volume":2923,"rsi_14":71.18,"sma_20":47.6,"sma_60":44.86,"sma_120":43.13},{"date":"2025-02-24","open":47.45,"high":47.55,"low":46.93,"close":47.19,"volume":15896,"rsi_14":59.24,"sma_20":47.75,"sma_60":44.96,"sma_120":43.2},{"date":"2025-02-25","open":47.01,"high":47.26,"low":46.7,"close":47.03,"volume":5863,"rsi_14":48.24,"sma_20":47.88,"sma_60":45.05,"sma_120":43.27},{"date":"2025-02-26","open":47.93,"high":47.98,"low":47.52,"close":47.68,"volume":4452,"rsi_14":54.27,"sma_20":48.01,"sma_60":45.14,"sma_120":43.35},{"date":"2025-02-27","open":46.9,"high":47.17,"low":46.55,"close":46.55,"volume":3507,"rsi_14":44.46,"sma_20":48.08,"sma_60":45.21,"sma_120":43.42},{"date":"2025-02-28","open":45.62,"high":46.26,"low":45.41,"close":46.26,"volume":5928,"rsi_14":37.35,"sma_20":48.1,"sma_60":45.27,"sma_120":43.49},{"date":"2025-03-03","open":46.42,"high":46.44,"low":45.22,"close":45.33,"volume":2728,"rsi_14":28.63,"sma_20":48.07,"sma_60":45.3,"sma_120":43.56},{"date":"2025-03-04","open":45.24,"high":46.06,"low":44.64,"close":45.44,"volume":10699,"rsi_14":32.49,"sma_20":48.06,"sma_60":45.32,"sma_120":43.63},{"date":"2025-03-05","open":46.27,"high":47.13,"low":46.27,"close":47.13,"volume":3830,"rsi_14":40.91,"sma_20":48.05,"sma_60":45.37,"sma_120":43.71},{"date":"2025-03-06","open":47.58,"high":47.97,"low":46.71,"close":46.95,"volume":6218,"rsi_14":37.62,"sma_20":48.05,"sma_60":45.42,"sma_120":43.79},{"date":"2025-03-07","open":46.78,"high":47.08,"low":45.86,"close":46.75,"volume":10144,"rsi_14":33.14,"sma_20":48.01,"sma_60":45.46,"sma_120":43.86},{"date":"2025-03-10","open":45.98,"high":45.98,"low":44.63,"close":44.74,"volume":6066,"rsi_14":26.12,"sma_20":47.84,"sma_60":45.45,"sma_120":43.92},{"date":"2025-03-11","open":45.27,"high":45.72,"low":44.92,"close":45.62,"volume":8373,"rsi_14":33.72,"sma_20":47.68,"sma_60":45.46,"sma_120":43.98},{"date":"2025-03-12","open":46.04,"high":46.3,"low":45.65,"close":45.99,"volume":7320,"rsi_14":37.32,"sma_20":47.58,"sma_60":45.48,"sma_120":44.05},{"date":"2025-03-13","open":45.6,"high":45.6,"low":44.88,"close":45.13,"volume":6560,"rsi_14":33.68,"sma_20":47.4,"sma_60":45.49,"sma_120":44.11},{"date":"2025-03-14","open":45.7,"high":46.09,"low":45.7,"close":46.09,"volume":13653,"rsi_14":44.72,"sma_20":47.26,"sma_60":45.52,"sma_120":44.16},{"date":"2025-03-17","open":45.74,"high":46.96,"low":45.74,"close":46.84,"volume":11366,"rsi_14":49.14,"sma_20":47.13,"sma_60":45.56,"sma_120":44.23},{"date":"2025-03-18","open":46.67,"high":46.87,"low":45.9,"close":46.11,"volume":49345,"rsi_14":42.93,"sma_20":46.96,"sma_60":45.59,"sma_120":44.28},{"date":"2025-03-19","open":46.31,"high":46.46,"low":46.23,"close":46.24,"volume":4919,"rsi_14":48.47,"sma_20":46.82,"sma_60":45.64,"sma_120":44.32},{"date":"2025-03-20","open":45.23,"high":45.97,"low":45.23,"close":45.43,"volume":6468,"rsi_14":46.07,"sma_20":46.66,"sma_60":45.68,"sma_120":44.36},{"date":"2025-03-21","open":44.84,"high":45.52,"low":44.77,"close":45.52,"volume":3874,"rsi_14":50.97,"sma_20":46.5,"sma_60":45.72,"sma_120":44.38},{"date":"2025-03-24","open":45.94,"high":46.13,"low":45.78,"close":45.9,"volume":3688,"rsi_14":52.32,"sma_20":46.43,"sma_60":45.77,"sma_120":44.4},{"date":"2025-03-25","open":46.17,"high":46.37,"low":45.98,"close":46.24,"volume":5139,"rsi_14":44.86,"sma_20":46.39,"sma_60":45.81,"sma_120":44.43},{"date":"2025-03-26","open":46.0,"high":46.0,"low":45.24,"close":45.28,"volume":4348,"rsi_14":41.19,"sma_20":46.27,"sma_60":45.84,"sma_120":44.44},{"date":"2025-03-27","open":45.25,"high":45.74,"low":45.21,"close":45.42,"volume":6180,"rsi_14":42.93,"sma_20":46.22,"sma_60":45.88,"sma_120":44.44},{"date":"2025-03-28","open":44.82,"high":44.82,"low":43.84,"close":43.84,"volume":10800,"rsi_14":44.97,"sma_20":46.09,"sma_60":45.91,"sma_120":44.44},{"date":"2025-03-31","open":43.17,"high":43.56,"low":42.87,"close":43.56,"volume":5568,"rsi_14":37.66,"sma_20":46.01,"sma_60":45.93,"sma_120":44.43},{"date":"2025-04-01","open":43.78,"high":44.29,"low":43.49,"close":44.29,"volume":1577,"rsi_14":40.32,"sma_20":45.95,"sma_60":45.96,"sma_120":44.43},{"date":"2025-04-02","open":44.29,"high":44.76,"low":44.23,"close":44.28,"volume":6064,"rsi_14":44.65,"sma_20":45.8,"sma_60":45.99,"sma_120":44.44},{"date":"2025-04-03","open":42.77,"high":43.24,"low":42.69,"close":42.88,"volume":8203,"rsi_14":30.75,"sma_20":45.6,"sma_60":45.97,"sma_120":44.44},{"date":"2025-04-04","open":39.83,"high":40.54,"low":39.83,"close":39.98,"volume":6368,"rsi_14":17.33,"sma_20":45.26,"sma_60":45.93,"sma_120":44.41},{"date":"2025-04-07","open":37.76,"high":39.68,"low":37.76,"close":38.74,"volume":13401,"rsi_14":16.52,"sma_20":44.96,"sma_60":45.87,"sma_120":44.37},{"date":"2025-04-08","open":39.75,"high":39.78,"low":37.26,"close":37.91,"volume":5251,"rsi_14":14.43,"sma_20":44.57,"sma_60":45.8,"sma_120":44.33},{"date":"2025-04-09","open":38.17,"high":41.49,"low":37.73,"close":41.44,"volume":8460,"rsi_14":36.18,"sma_20":44.34,"sma_60":45.8,"sma_120":44.33},{"date":"2025-04-10","open":39.76,"high":40.42,"low":39.5,"close":39.91,"volume":7786,"rsi_14":32.33,"sma_20":44.08,"sma_60":45.77,"sma_120":44.31},{"date":"2025-04-11","open":39.81,"high":40.69,"low":39.79,"close":40.52,"volume":6570,"rsi_14":33.25,"sma_20":43.8,"sma_60":45.72,"sma_120":44.31},{"date":"2025-04-14","open":41.51,"high":41.51,"low":40.79,"close":41.08,"volume":12995,"rsi_14":34.19,"sma_20":43.51,"sma_60":45.7,"sma_120":44.3},{"date":"2025-04-15","open":41.13,"high":41.13,"low":40.6,"close":41.1,"volume":3946,"rsi_14":36.42,"sma_20":43.26,"sma_60":45.66,"sma_120":44.29},{"date":"2025-04-16","open":40.5,"high":40.63,"low":39.57,"close":40.04,"volume":6317,"rsi_14":33.49,"sma_20":42.94,"sma_60":45.61,"sma_120":44.28},{"date":"2025-04-17","open":40.62,"high":40.65,"low":40.19,"close":40.34,"volume":6362,"rsi_14":38.35,"sma_20":42.69,"sma_60":45.56,"sma_120":44.28},{"date":"2025-04-21","open":40.03,"high":40.75,"low":39.5,"close":39.5,"volume":6074,"rsi_14":36.98,"sma_20":42.39,"sma_60":45.49,"sma_120":44.26},{"date":"2025-04-22","open":40.37,"high":41.41,"low":40.37,"close":40.97,"volume":6309,"rsi_14":39.82,"sma_20":42.14,"sma_60":45.44,"sma_120":44.26},{"date":"2025-04-23","open":42.46,"high":42.83,"low":42.05,"close":42.33,"volume":22763,"rsi_14":44.45,"sma_20":41.94,"sma_60":45.41,"sma_120":44.27},{"date":"2025-04-24","open":42.29,"high":43.09,"low":42.29,"close":43.09,"volume":4309,"rsi_14":50.61,"sma_20":41.83,"sma_60":45.37,"sma_120":44.27},{"date":"2025-04-25","open":42.53,"high":43.24,"low":42.53,"close":43.24,"volume":5079,"rsi_14":61.43,"sma_20":41.72,"sma_60":45.34,"sma_120":44.28},{"date":"2025-04-28","open":42.0,"high":43.3,"low":42.0,"close":43.3,"volume":7589,"rsi_14":67.44,"sma_20":41.69,"sma_60":45.3,"sma_120":44.3},{"date":"2025-04-29","open":43.42,"high":43.42,"low":42.91,"close":43.33,"volume":5229,"rsi_14":72.05,"sma_20":41.68,"sma_60":45.25,"sma_120":44.31},{"date":"2025-04-30","open":42.16,"high":43.11,"low":42.16,"close":43.11,"volume":4944,"rsi_14":59.3,"sma_20":41.62,"sma_60":45.21,"sma_120":44.32},{"date":"2025-05-01","open":43.66,"high":43.66,"low":43.14,"close":43.3,"volume":12964,"rsi_14":72.2,"sma_20":41.57,"sma_60":45.14,"sma_120":44.33},{"date":"2025-05-02","open":44.45,"high":44.97,"low":43.99,"close":44.76,"volume":6006,"rsi_14":75.0,"sma_20":41.67,"sma_60":45.1,"sma_120":44.34},{"date":"2025-05-05","open":44.45,"high":44.86,"low":44.41,"close":44.78,"volume":4278,"rsi_14":73.28,"sma_20":41.91,"sma_60":45.06,"sma_120":44.35},{"date":"2025-05-06","open":44.72,"high":44.72,"low":44.43,"close":44.58,"volume":8365,"rsi_14":71.42,"sma_20":42.2,"sma_60":45.0,"sma_120":44.38},{"date":"2025-05-07","open":44.65,"high":44.65,"low":43.55,"close":43.64,"volume":6382,"rsi_14":72.53,"sma_20":42.49,"sma_60":44.91,"sma_120":44.39},{"date":"2025-05-08","open":44.11,"high":44.21,"low":44.05,"close":44.05,"volume":2468,"rsi_14":72.9,"sma_20":42.62,"sma_60":44.85,"sma_120":44.41},{"date":"2025-05-09","open":44.26,"high":44.86,"low":43.68,"close":43.68,"volume":4815,"rsi_14":77.31,"sma_20":42.81,"sma_60":44.77,"sma_120":44.43},{"date":"2025-05-12","open":45.49,"high":46.43,"low":45.24,"close":45.77,"volume":8284,"rsi_14":79.03,"sma_20":43.08,"sma_60":44.71,"sma_120":44.47},{"date":"2025-05-13","open":45.5,"high":45.98,"low":45.5,"close":45.86,"volume":3993,"rsi_14":75.25,"sma_20":43.32,"sma_60":44.65,"sma_120":44.51},{"date":"2025-05-14","open":46.78,"high":47.25,"low":46.76,"close":46.9,"volume":5089,"rsi_14":76.16,"sma_20":43.61,"sma_60":44.61,"sma_120":44.56},{"date":"2025-05-15","open":47.03,"high":47.03,"low":46.24,"close":46.5,"volume":10761,"rsi_14":71.66,"sma_20":43.93,"sma_60":44.57,"sma_120":44.6},{"date":"2025-05-16","open":46.63,"high":46.63,"low":46.28,"close":46.44,"volume":2440,"rsi_14":70.87,"sma_20":44.24,"sma_60":44.53,"sma_120":44.64},{"date":"2025-05-19","open":45.62,"high":46.42,"low":45.62,"close":46.42,"volume":6252,"rsi_14":70.57,"sma_20":44.59,"sma_60":44.49,"sma_120":44.68},{"date":"2025-05-20","open":46.22,"high":46.47,"low":46.14,"close":46.29,"volume":2161,"rsi_14":71.42,"sma_20":44.86,"sma_60":44.48,"sma_120":44.72},{"date":"2025-05-21","open":46.5,"high":46.5,"low":45.86,"close":45.99,"volume":1715,"rsi_14":67.88,"sma_20":45.04,"sma_60":44.46,"sma_120":44.75},{"date":"2025-05-22","open":45.72,"high":45.84,"low":45.58,"close":45.69,"volume":2642,"rsi_14":57.33,"sma_20":45.17,"sma_60":44.43,"sma_120":44.78},{"date":"2025-05-23","open":45.4,"high":45.87,"low":45.4,"close":45.74,"volume":7729,"rsi_14":57.53,"sma_20":45.3,"sma_60":44.41,"sma_120":44.81},{"date":"2025-05-27","open":46.28,"high":46.65,"low":46.1,"close":46.59,"volume":9883,"rsi_14":64.25,"sma_20":45.46,"sma_60":44.42,"sma_120":44.84},{"date":"2025-05-28","open":46.77,"high":46.79,"low":46.0,"close":46.0,"volume":2802,"rsi_14":67.68,"sma_20":45.6,"sma_60":44.43,"sma_120":44.86},{"date":"2025-05-29","open":47.07,"high":47.07,"low":46.56,"close":46.56,"volume":2993,"rsi_14":68.36,"sma_20":45.77,"sma_60":44.45,"sma_120":44.89},{"date":"2025-05-30","open":46.29,"high":46.29,"low":45.78,"close":46.27,"volume":2280,"rsi_14":69.22,"sma_20":45.92,"sma_60":44.43,"sma_120":44.9},{"date":"2025-06-02","open":46.3,"high":47.05,"low":46.3,"close":47.05,"volume":2534,"rsi_14":61.72,"sma_20":46.04,"sma_60":44.43,"sma_120":44.93},{"date":"2025-06-03","open":46.88,"high":47.14,"low":46.88,"close":47.08,"volume":4799,"rsi_14":61.37,"sma_20":46.15,"sma_60":44.44,"sma_120":44.95},{"date":"2025-06-04","open":47.57,"high":47.97,"low":47.57,"close":47.95,"volume":3140,"rsi_14":60.11,"sma_20":46.32,"sma_60":44.49,"sma_120":44.97},{"date":"2025-06-05","open":48.24,"high":48.41,"low":48.2,"close":48.27,"volume":2566,"rsi_14":67.25,"sma_20":46.55,"sma_60":44.54,"sma_120":45.0},{"date":"2025-06-06","open":48.66,"high":49.0,"low":48.46,"close":49.0,"volume":5637,"rsi_14":72.09,"sma_20":46.8,"sma_60":44.59,"sma_120":45.03},{"date":"2025-06-09","open":49.68,"high":50.04,"low":49.68,"close":50.0,"volume":7409,"rsi_14":76.39,"sma_20":47.12,"sma_60":44.67,"sma_120":45.08},{"date":"2025-06-10","open":49.81,"high":49.81,"low":49.56,"close":49.66,"volume":2595,"rsi_14":74.11,"sma_20":47.32,"sma_60":44.73,"sma_120":45.13},{"date":"2025-06-11","open":50.12,"high":50.32,"low":49.67,"close":49.85,"volume":3748,"rsi_14":78.03,"sma_20":47.52,"sma_60":44.78,"sma_120":45.17},{"date":"2025-06-12","open":49.75,"high":49.83,"low":49.54,"close":49.83,"volume":42070,"rsi_14":81.33,"sma_20":47.67,"sma_60":44.84,"sma_120":45.22},{"date":"2025-06-13","open":48.77,"high":49.37,"low":48.77,"close":49.2,"volume":2814,"rsi_14":74.1,"sma_20":47.8,"sma_60":44.89,"sma_120":45.27},{"date":"2025-06-16","open":50.08,"high":50.57,"low":50.08,"close":50.49,"volume":18845,"rsi_14":75.62,"sma_20":48.01,"sma_60":44.98,"sma_120":45.33},{"date":"2025-06-17","open":50.55,"high":50.75,"low":49.73,"close":50.0,"volume":11233,"rsi_14":76.52,"sma_20":48.19,"sma_60":45.05,"sma_120":45.39},{"date":"2025-06-18","open":50.14,"high":51.21,"low":50.14,"close":50.9,"volume":11208,"rsi_14":77.55,"sma_20":48.42,"sma_60":45.14,"sma_120":45.45},{"date":"2025-06-20","open":51.89,"high":51.97,"low":51.17,"close":51.27,"volume":14280,"rsi_14":81.4,"sma_20":48.68,"sma_60":45.22,"sma_120":45.52},{"date":"2025-06-23","open":51.43,"high":51.95,"low":51.43,"close":51.95,"volume":15941,"rsi_14":81.19,"sma_20":49.0,"sma_60":45.33,"sma_120":45.59},{"date":"2025-06-24","open":52.63,"high":53.5,"low":52.63,"close":53.5,"volume":10437,"rsi_14":84.22,"sma_20":49.39,"sma_60":45.47,"sma_120":45.67},{"date":"2025-06-25","open":53.27,"high":53.34,"low":52.91,"close":53.02,"volume":7781,"rsi_14":78.15,"sma_20":49.71,"sma_60":45.62,"sma_120":45.76},{"date":"2025-06-26","open":52.48,"high":52.69,"low":52.13,"close":52.56,"volume":3390,"rsi_14":73.48,"sma_20":50.04,"sma_60":45.77,"sma_120":45.85},{"date":"2025-06-27","open":52.7,"high":52.83,"low":52.19,"close":52.61,"volume":17283,"rsi_14":70.66,"sma_20":50.34,"sma_60":45.91,"sma_120":45.94},{"date":"2025-06-30","open":53.31,"high":53.58,"low":53.2,"close":53.2,"volume":9476,"rsi_14":69.17,"sma_20":50.68,"sma_60":46.06,"sma_120":46.02},{"date":"2025-07-01","open":53.23,"high":54.05,"low":52.71,"close":53.3,"volume":97057,"rsi_14":72.55,"sma_20":50.99,"sma_60":46.23,"sma_120":46.1},{"date":"2025-07-02","open":52.57,"high":53.06,"low":51.81,"close":52.74,"volume":17097,"rsi_14":66.99,"sma_20":51.27,"sma_60":46.44,"sma_120":46.19},{"date":"2025-07-03","open":52.78,"high":53.05,"low":52.35,"close":52.99,"volume":3156,"rsi_14":68.12,"sma_20":51.52,"sma_60":46.68,"sma_120":46.27},{"date":"2025-07-07","open":52.93,"high":53.45,"low":52.93,"close":53.27,"volume":5225,"rsi_14":74.51,"sma_20":51.77,"sma_60":46.94,"sma_120":46.37},{"date":"2025-07-08","open":53.61,"high":53.61,"low":53.29,"close":53.37,"volume":2861,"rsi_14":70.09,"sma_20":51.98,"sma_60":47.14,"sma_120":46.47},{"date":"2025-07-09","open":53.3,"high":53.87,"low":52.98,"close":53.24,"volume":5706,"rsi_14":74.05,"sma_20":52.14,"sma_60":47.36,"sma_120":46.56},{"date":"2025-07-10","open":53.0,"high":53.25,"low":52.96,"close":52.96,"volume":6216,"rsi_14":66.55,"sma_20":52.3,"sma_60":47.56,"sma_120":46.64},{"date":"2025-07-11","open":52.74,"high":52.74,"low":52.46,"close":52.47,"volume":5344,"rsi_14":59.11,"sma_20":52.42,"sma_60":47.75,"sma_120":46.72},{"date":"2025-07-14","open":52.86,"high":53.19,"low":52.85,"close":53.19,"volume":4748,"rsi_14":59.31,"sma_20":52.59,"sma_60":47.95,"sma_120":46.81},{"date":"2025-07-15","open":53.72,"high":53.72,"low":53.44,"close":53.57,"volume":3170,"rsi_14":49.59,"sma_20":52.8,"sma_60":48.18,"sma_120":46.89},{"date":"2025-07-16","open":53.13,"high":53.48,"low":52.97,"close":53.48,"volume":3801,"rsi_14":53.88,"sma_20":52.95,"sma_60":48.4,"sma_120":46.98},{"date":"2025-07-17","open":53.49,"high":53.76,"low":53.49,"close":53.75,"volume":1471,"rsi_14":62.61,"sma_20":53.13,"sma_60":48.64,"sma_120":47.06},{"date":"2025-07-18","open":54.13,"high":54.13,"low":53.71,"close":53.87,"volume":3313,"rsi_14":64.44,"sma_20":53.27,"sma_60":48.85,"sma_120":47.15},{"date":"2025-07-21","open":54.29,"high":54.67,"low":54.29,"close":54.37,"volume":7273,"rsi_14":63.68,"sma_20":53.42,"sma_60":49.05,"sma_120":47.23},{"date":"2025-07-22","open":54.37,"high":54.61,"low":53.74,"close":54.5,"volume":4984,"rsi_14":63.93,"sma_20":53.55,"sma_60":49.24,"sma_120":47.31},{"date":"2025-07-23","open":54.94,"high":55.08,"low":54.77,"close":55.05,"volume":6043,"rsi_14":76.85,"sma_20":53.62,"sma_60":49.44,"sma_120":47.39},{"date":"2025-07-24","open":54.58,"high":54.6,"low":54.52,"close":54.58,"volume":2477,"rsi_14":67.62,"sma_20":53.69,"sma_60":49.62,"sma_120":47.46},{"date":"2025-07-25","open":54.2,"high":54.28,"low":54.09,"close":54.25,"volume":2934,"rsi_14":60.84,"sma_20":53.77,"sma_60":49.8,"sma_120":47.53},{"date":"2025-07-28","open":54.35,"high":54.54,"low":53.96,"close":54.07,"volume":15351,"rsi_14":57.6,"sma_20":53.85,"sma_60":49.99,"sma_120":47.6},{"date":"2025-07-29","open":54.17,"high":54.17,"low":53.5,"close":53.5,"volume":5236,"rsi_14":52.54,"sma_20":53.86,"sma_60":50.16,"sma_120":47.65},{"date":"2025-07-30","open":53.62,"high":53.71,"low":53.19,"close":53.36,"volume":11187,"rsi_14":54.02,"sma_20":53.86,"sma_60":50.3,"sma_120":47.7},{"date":"2025-07-31","open":54.86,"high":55.34,"low":54.43,"close":54.82,"volume":5980,"rsi_14":69.8,"sma_20":53.97,"sma_60":50.46,"sma_120":47.76},{"date":"2025-08-01","open":53.78,"high":54.4,"low":53.68,"close":53.97,"volume":67989,"rsi_14":56.41,"sma_20":54.02,"sma_60":50.62,"sma_120":47.81},{"date":"2025-08-04","open":55.27,"high":55.95,"low":54.78,"close":55.84,"volume":11176,"rsi_14":64.96,"sma_20":54.15,"sma_60":50.82,"sma_120":47.87},{"date":"2025-08-05","open":56.06,"high":56.06,"low":55.08,"close":55.95,"volume":48902,"rsi_14":66.32,"sma_20":54.28,"sma_60":51.02,"sma_120":47.93},{"date":"2025-08-06","open":55.31,"high":56.73,"low":55.31,"close":56.68,"volume":5091,"rsi_14":68.19,"sma_20":54.45,"sma_60":51.24,"sma_120":48.0},{"date":"2025-08-07","open":57.75,"high":57.78,"low":56.31,"close":56.78,"volume":40491,"rsi_14":68.16,"sma_20":54.64,"sma_60":51.42,"sma_120":48.06},{"date":"2025-08-08","open":56.35,"high":56.56,"low":56.1,"close":56.38,"volume":7675,"rsi_14":62.73,"sma_20":54.84,"sma_60":51.59,"sma_120":48.12},{"date":"2025-08-11","open":56.42,"high":56.55,"low":56.05,"close":56.07,"volume":23040,"rsi_14":59.73,"sma_20":54.98,"sma_60":51.74,"sma_120":48.18},{"date":"2025-08-12","open":56.51,"high":56.72,"low":56.51,"close":56.69,"volume":4038,"rsi_14":60.03,"sma_20":55.14,"sma_60":51.91,"sma_120":48.24},{"date":"2025-08-13","open":56.39,"high":58.23,"low":56.39,"close":58.23,"volume":33431,"rsi_14":69.77,"sma_20":55.38,"sma_60":52.11,"sma_120":48.32},{"date":"2025-08-14","open":57.2,"high":58.12,"low":57.2,"close":57.92,"volume":14537,"rsi_14":69.92,"sma_20":55.58,"sma_60":52.3,"sma_120":48.4},{"date":"2025-08-15","open":58.42,"high":58.6,"low":55.93,"close":58.6,"volume":9603,"rsi_14":73.33,"sma_20":55.82,"sma_60":52.5,"sma_120":48.49},{"date":"2025-08-18","open":59.73,"high":59.73,"low":58.15,"close":58.27,"volume":22307,"rsi_14":75.25,"sma_20":56.02,"sma_60":52.71,"sma_120":48.58},{"date":"2025-08-19","open":57.89,"high":57.89,"low":57.0,"close":57.21,"volume":8126,"rsi_14":68.59,"sma_20":56.15,"sma_60":52.9,"sma_120":48.66},{"date":"2025-08-20","open":56.82,"high":56.82,"low":55.98,"close":56.72,"volume":6458,"rsi_14":60.08,"sma_20":56.24,"sma_60":53.08,"sma_120":48.75},{"date":"2025-08-21","open":56.38,"high":56.71,"low":56.34,"close":56.54,"volume":17545,"rsi_14":64.73,"sma_20":56.33,"sma_60":53.25,"sma_120":48.83},{"date":"2025-08-22","open":57.09,"high":57.97,"low":56.69,"close":57.8,"volume":12876,"rsi_14":62.08,"sma_20":56.51,"sma_60":53.44,"sma_120":48.94},{"date":"2025-08-25","open":57.99,"high":58.31,"low":57.26,"close":57.9,"volume":6849,"rsi_14":62.05,"sma_20":56.7,"sma_60":53.63,"sma_120":49.04},{"date":"2025-08-26","open":58.58,"high":58.58,"low":57.11,"close":57.96,"volume":4412,"rsi_14":58.64,"sma_20":56.93,"sma_60":53.82,"sma_120":49.13},{"date":"2025-08-27","open":57.28,"high":57.35,"low":56.95,"close":57.01,"volume":6080,"rsi_14":51.42,"sma_20":57.11,"sma_60":53.99,"sma_120":49.21},{"date":"2025-08-28","open":57.29,"high":57.81,"low":57.29,"close":57.73,"volume":6225,"rsi_14":57.85,"sma_20":57.26,"sma_60":54.17,"sma_120":49.3},{"date":"2025-08-29","open":57.39,"high":57.58,"low":56.89,"close":57.24,"volume":18991,"rsi_14":56.67,"sma_20":57.42,"sma_60":54.32,"sma_120":49.41},{"date":"2025-09-02","open":56.07,"high":56.67,"low":55.96,"close":56.67,"volume":30323,"rsi_14":49.89,"sma_20":57.46,"sma_60":54.46,"sma_120":49.5},{"date":"2025-09-03","open":57.27,"high":57.27,"low":56.96,"close":57.05,"volume":3221,"rsi_14":42.26,"sma_20":57.52,"sma_60":54.59,"sma_120":49.59},{"date":"2025-09-04","open":57.27,"high":57.27,"low":56.66,"close":57.13,"volume":2611,"rsi_14":44.62,"sma_20":57.54,"sma_60":54.71,"sma_120":49.69},{"date":"2025-09-05","open":57.0,"high":58.43,"low":57.0,"close":58.43,"volume":65134,"rsi_14":48.94,"sma_20":57.62,"sma_60":54.85,"sma_120":49.79},{"date":"2025-09-08","open":58.75,"high":58.75,"low":58.35,"close":58.45,"volume":50024,"rsi_14":51.18,"sma_20":57.73,"sma_60":55.0,"sma_120":49.89},{"date":"2025-09-09","open":58.01,"high":59.23,"low":58.01,"close":59.22,"volume":28413,"rsi_14":63.64,"sma_20":57.89,"sma_60":55.15,"sma_120":50.0},{"date":"2025-09-10","open":59.5,"high":59.5,"low":59.12,"close":59.23,"volume":7358,"rsi_14":68.23,"sma_20":58.01,"sma_60":55.32,"sma_120":50.11},{"date":"2025-09-11","open":59.53,"high":59.93,"low":59.35,"close":59.84,"volume":6205,"rsi_14":72.56,"sma_20":58.1,"sma_60":55.47,"sma_120":50.23},{"date":"2025-09-12","open":60.38,"high":60.38,"low":59.89,"close":60.19,"volume":4539,"rsi_14":68.66,"sma_20":58.21,"sma_60":55.64,"sma_120":50.35},{"date":"2025-09-15","open":60.8,"high":61.21,"low":60.69,"close":61.18,"volume":22874,"rsi_14":72.44,"sma_20":58.34,"sma_60":55.81,"sma_120":50.47},{"date":"2025-09-16","open":61.02,"high":61.59,"low":60.79,"close":61.59,"volume":7551,"rsi_14":73.73,"sma_20":58.51,"sma_60":55.98,"sma_120":50.6},{"date":"2025-09-17","open":62.04,"high":62.54,"low":61.67,"close":62.36,"volume":6731,"rsi_14":85.74,"sma_20":58.76,"sma_60":56.15,"sma_120":50.74},{"date":"2025-09-18","open":63.66,"high":63.66,"low":62.29,"close":62.29,"volume":7550,"rsi_14":83.43,"sma_20":59.04,"sma_60":56.3,"sma_120":50.88},{"date":"2025-09-19","open":61.95,"high":61.95,"low":61.64,"close":61.7,"volume":17009,"rsi_14":82.23,"sma_20":59.3,"sma_60":56.44,"sma_120":51.03},{"date":"2025-09-22","open":62.25,"high":62.31,"low":61.4,"close":61.4,"volume":6869,"rsi_14":85.55,"sma_20":59.48,"sma_60":56.59,"sma_120":51.18},{"date":"2025-09-23","open":61.04,"high":61.04,"low":59.75,"close":59.95,"volume":9001,"rsi_14":68.79,"sma_20":59.59,"sma_60":56.71,"sma_120":51.31},{"date":"2025-09-24","open":60.08,"high":60.08,"low":59.51,"close":59.51,"volume":3161,"rsi_14":64.75,"sma_20":59.67,"sma_60":56.82,"sma_120":51.44},{"date":"2025-09-25","open":59.71,"high":60.36,"low":58.68,"close":60.22,"volume":7226,"rsi_14":62.0,"sma_20":59.83,"sma_60":56.93,"sma_120":51.58},{"date":"2025-09-26","open":59.94,"high":59.98,"low":59.51,"close":59.98,"volume":8320,"rsi_14":59.95,"sma_20":59.94,"sma_60":57.05,"sma_120":51.75},{"date":"2025-09-29","open":61.18,"high":61.62,"low":60.95,"close":61.07,"volume":12341,"rsi_14":61.5,"sma_20":60.13,"sma_60":57.19,"sma_120":51.94},{"date":"2025-09-30","open":61.29,"high":61.29,"low":60.08,"close":60.49,"volume":6275,"rsi_14":57.35,"sma_20":60.32,"sma_60":57.31,"sma_120":52.12},{"date":"2025-10-01","open":60.02,"high":60.1,"low":59.6,"close":59.67,"volume":14229,"rsi_14":49.04,"sma_20":60.46,"sma_60":57.42,"sma_120":52.28},{"date":"2025-10-02","open":60.68,"high":60.68,"low":60.01,"close":60.33,"volume":6641,"rsi_14":50.76,"sma_20":60.62,"sma_60":57.54,"sma_120":52.45},{"date":"2025-10-03","open":60.37,"high":60.64,"low":60.16,"close":60.3,"volume":4923,"rsi_14":44.62,"sma_20":60.71,"sma_60":57.66,"sma_120":52.61},{"date":"2025-10-06","open":60.3,"high":60.61,"low":59.89,"close":60.51,"volume":5786,"rsi_14":43.16,"sma_20":60.81,"sma_60":57.79,"sma_120":52.77},{"date":"2025-10-07","open":60.44,"high":60.44,"low":59.48,"close":59.51,"volume":13341,"rsi_14":32.59,"sma_20":60.83,"sma_60":57.9,"sma_120":52.93},{"date":"2025-10-08","open":59.57,"high":59.99,"low":59.37,"close":59.71,"volume":9348,"rsi_14":34.47,"sma_20":60.85,"sma_60":58.0,"sma_120":53.09},{"date":"2025-10-09","open":59.91,"high":60.13,"low":59.33,"close":59.66,"volume":14009,"rsi_14":36.85,"sma_20":60.84,"sma_60":58.1,"sma_120":53.25},{"date":"2025-10-10","open":59.11,"high":59.7,"low":56.97,"close":57.15,"volume":24637,"rsi_14":28.71,"sma_20":60.69,"sma_60":58.16,"sma_120":53.4},{"date":"2025-10-13","open":57.62,"high":58.38,"low":57.62,"close":58.32,"volume":19054,"rsi_14":41.6,"sma_20":60.55,"sma_60":58.24,"sma_120":53.54},{"date":"2025-10-14","open":57.17,"high":57.92,"low":57.17,"close":57.31,"volume":3891,"rsi_14":39.27,"sma_20":60.33,"sma_60":58.28,"sma_120":53.67},{"date":"2025-10-15","open":57.96,"high":58.11,"low":57.5,"close":57.72,"volume":2739,"rsi_14":37.42,"sma_20":60.1,"sma_60":58.34,"sma_120":53.79},{"date":"2025-10-16","open":57.9,"high":58.01,"low":57.09,"close":57.44,"volume":18147,"rsi_14":37.28,"sma_20":59.86,"sma_60":58.38,"sma_120":53.91},{"date":"2025-10-17","open":56.33,"high":57.13,"low":56.33,"close":57.07,"volume":19407,"rsi_14":28.48,"sma_20":59.62,"sma_60":58.42,"sma_120":54.02},{"date":"2025-10-20","open":57.73,"high":58.14,"low":57.64,"close":58.06,"volume":5979,"rsi_14":37.45,"sma_20":59.46,"sma_60":58.48,"sma_120":54.14},{"date":"2025-10-21","open":57.88,"high":58.18,"low":57.88,"close":58.02,"volume":20719,"rsi_14":40.72,"sma_20":59.36,"sma_60":58.55,"sma_120":54.27},{"date":"2025-10-22","open":57.85,"high":57.87,"low":56.8,"close":57.28,"volume":6318,"rsi_14":33.02,"sma_20":59.25,"sma_60":58.61,"sma_120":54.38},{"date":"2025-10-23","open":57.7,"high":57.7,"low":57.4,"close":57.53,"volume":2914,"rsi_14":34.99,"sma_20":59.11,"sma_60":58.68,"sma_120":54.49},{"date":"2025-10-24","open":58.16,"high":58.36,"low":58.16,"close":58.24,"volume":4637,"rsi_14":38.32,"sma_20":59.02,"sma_60":58.74,"sma_120":54.6},{"date":"2025-10-27","open":59.3,"high":59.48,"low":59.3,"close":59.43,"volume":3171,"rsi_14":49.57,"sma_20":58.94,"sma_60":58.83,"sma_120":54.73},{"date":"2025-10-28","open":59.34,"high":59.45,"low":59.01,"close":59.13,"volume":3873,"rsi_14":47.09,"sma_20":58.87,"sma_60":58.89,"sma_120":54.85},{"date":"2025-10-29","open":59.29,"high":59.79,"low":59.14,"close":59.51,"volume":10358,"rsi_14":49.28,"sma_20":58.86,"sma_60":58.95,"sma_120":54.98},{"date":"2025-10-30","open":57.98,"high":57.98,"low":57.27,"close":57.27,"volume":5413,"rsi_14":50.57,"sma_20":58.71,"sma_60":58.96,"sma_120":55.1},{"date":"2025-10-31","open":57.73,"high":58.21,"low":57.69,"close":57.74,"volume":2489,"rsi_14":46.91,"sma_20":58.58,"sma_60":58.97,"sma_120":55.2},{"date":"2025-11-03","open":58.11,"high":58.11,"low":57.75,"close":57.82,"volume":3324,"rsi_14":53.0,"sma_20":58.45,"sma_60":59.0,"sma_120":55.29},{"date":"2025-11-04","open":57.37,"high":57.37,"low":56.45,"close":56.49,"volume":15699,"rsi_14":43.45,"sma_20":58.3,"sma_60":59.0,"sma_120":55.37},{"date":"2025-11-05","open":56.37,"high":56.89,"low":56.37,"close":56.58,"volume":3223,"rsi_14":45.3,"sma_20":58.14,"sma_60":59.0,"sma_120":55.46},{"date":"2025-11-06","open":55.98,"high":56.37,"low":55.78,"close":55.79,"volume":35222,"rsi_14":43.3,"sma_20":57.94,"sma_60":58.96,"sma_120":55.53},{"date":"2025-11-07","open":54.88,"high":55.59,"low":54.48,"close":55.44,"volume":9787,"rsi_14":35.38,"sma_20":57.86,"sma_60":58.92,"sma_120":55.61},{"date":"2025-11-10","open":56.31,"high":56.89,"low":56.31,"close":56.8,"volume":2357,"rsi_14":44.08,"sma_20":57.78,"sma_60":58.89,"sma_120":55.7},{"date":"2025-11-11","open":56.81,"high":56.93,"low":56.74,"close":56.87,"volume":5031,"rsi_14":47.88,"sma_20":57.76,"sma_60":58.87,"sma_120":55.79},{"date":"2025-11-12","open":56.61,"high":56.61,"low":56.11,"close":56.42,"volume":5575,"rsi_14":44.33,"sma_20":57.69,"sma_60":58.85,"sma_120":55.88},{"date":"2025-11-13","open":55.78,"high":55.94,"low":54.9,"close":55.04,"volume":2992,"rsi_14":34.72,"sma_20":57.57,"sma_60":58.82,"sma_120":55.95},{"date":"2025-11-14","open":54.46,"high":55.15,"low":54.34,"close":54.56,"volume":10835,"rsi_14":25.06,"sma_20":57.45,"sma_60":58.79,"sma_120":56.02},{"date":"2025-11-17","open":54.38,"high":54.59,"low":53.5,"close":53.68,"volume":37329,"rsi_14":23.64,"sma_20":57.23,"sma_60":58.72,"sma_120":56.08},{"date":"2025-11-18","open":52.91,"high":53.65,"low":52.37,"close":53.44,"volume":13232,"rsi_14":20.22,"sma_20":57.0,"sma_60":58.65,"sma_120":56.14},{"date":"2025-11-19","open":53.29,"high":53.51,"low":52.97,"close":53.08,"volume":4142,"rsi_14":24.8,"sma_20":56.79,"sma_60":58.57,"sma_120":56.2},{"date":"2025-11-20","open":54.02,"high":54.02,"low":52.02,"close":52.09,"volume":3918,"rsi_14":17.99,"sma_20":56.51,"sma_60":58.48,"sma_120":56.24},{"date":"2025-11-21","open":52.74,"high":53.38,"low":52.22,"close":53.04,"volume":4141,"rsi_14":25.37,"sma_20":56.25,"sma_60":58.41,"sma_120":56.29},{"date":"2025-11-24","open":54.02,"high":54.66,"low":54.02,"close":54.66,"volume":3541,"rsi_14":40.83,"sma_20":56.01,"sma_60":58.36,"sma_120":56.34},{"date":"2025-11-25","open":55.01,"high":55.45,"low":55.01,"close":55.45,"volume":3956,"rsi_14":44.74,"sma_20":55.83,"sma_60":58.34,"sma_120":56.4},{"date":"2025-11-26","open":55.39,"high":55.46,"low":55.05,"close":55.16,"volume":4327,"rsi_14":46.92,"sma_20":55.61,"sma_60":58.31,"sma_120":56.45},{"date":"2025-11-28","open":54.82,"high":55.33,"low":54.76,"close":55.2,"volume":7061,"rsi_14":48.77,"sma_20":55.51,"sma_60":58.28,"sma_120":56.49},{"date":"2025-12-01","open":55.17,"high":55.45,"low":55.01,"close":55.37,"volume":2303,"rsi_14":41.79,"sma_20":55.39,"sma_60":58.23,"sma_120":56.54},{"date":"2025-12-02","open":55.27,"high":55.27,"low":54.87,"close":55.25,"volume":4870,"rsi_14":40.77,"sma_20":55.26,"sma_60":58.17,"sma_120":56.58},{"date":"2025-12-03","open":55.17,"high":55.17,"low":54.88,"close":55.0,"volume":17815,"rsi_14":41.71,"sma_20":55.18,"sma_60":58.1,"sma_120":56.63},{"date":"2025-12-04","open":55.33,"high":55.33,"low":54.93,"close":55.11,"volume":5102,"rsi_14":50.46,"sma_20":55.11,"sma_60":58.03,"sma_120":56.68},{"date":"2025-12-05","open":56.06,"high":56.11,"low":55.81,"close":55.99,"volume":4322,"rsi_14":59.32,"sma_20":55.12,"sma_60":57.97,"sma_120":56.72},{"date":"2025-12-08","open":55.72,"high":55.73,"low":55.53,"close":55.71,"volume":5648,"rsi_14":64.33,"sma_20":55.13,"sma_60":57.89,"sma_120":56.77},{"date":"2025-12-09","open":55.32,"high":55.53,"low":55.32,"close":55.53,"volume":1631,"rsi_14":64.86,"sma_20":55.07,"sma_60":57.8,"sma_120":56.81},{"date":"2025-12-10","open":55.55,"high":55.88,"low":55.31,"close":55.77,"volume":2467,"rsi_14":69.47,"sma_20":55.01,"sma_60":57.7,"sma_120":56.84},{"date":"2025-12-11","open":55.29,"high":55.43,"low":55.17,"close":55.18,"volume":2726,"rsi_14":73.73,"sma_20":54.95,"sma_60":57.58,"sma_120":56.87},{"date":"2025-12-12","open":54.63,"high":54.96,"low":54.41,"close":54.5,"volume":4727,"rsi_14":61.64,"sma_20":54.92,"sma_60":57.45,"sma_120":56.88},{"date":"2025-12-15","open":54.57,"high":54.57,"low":53.9,"close":53.9,"volume":2632,"rsi_14":42.77,"sma_20":54.89,"sma_60":57.32,"sma_120":56.88},{"date":"2025-12-16","open":53.54,"high":53.86,"low":53.45,"close":53.8,"volume":52652,"rsi_14":31.81,"sma_20":54.9,"sma_60":57.19,"sma_120":56.89},{"date":"2025-12-17","open":54.35,"high":54.35,"low":53.37,"close":53.43,"volume":3979,"rsi_14":31.21,"sma_20":54.9,"sma_60":57.08,"sma_120":56.9},{"date":"2025-12-18","open":54.34,"high":54.79,"low":54.23,"close":54.26,"volume":4130,"rsi_14":41.31,"sma_20":54.96,"sma_60":57.0,"sma_120":56.91},{"date":"2025-12-19","open":54.83,"high":55.1,"low":54.75,"close":54.9,"volume":3238,"rsi_14":45.94,"sma_20":55.1,"sma_60":56.91,"sma_120":56.92},{"date":"2025-12-22","open":55.01,"high":55.32,"low":54.87,"close":55.04,"volume":11164,"rsi_14":48.21,"sma_20":55.2,"sma_60":56.82,"sma_120":56.94},{"date":"2025-12-23","open":54.52,"high":54.65,"low":54.52,"close":54.65,"volume":1181,"rsi_14":47.11,"sma_20":55.2,"sma_60":56.72,"sma_120":56.95},{"date":"2025-12-24","open":54.65,"high":55.02,"low":54.64,"close":54.92,"volume":2307,"rsi_14":48.53,"sma_20":55.17,"sma_60":56.62,"sma_120":56.97},{"date":"2025-12-26","open":54.87,"high":54.87,"low":54.57,"close":54.79,"volume":16995,"rsi_14":39.01,"sma_20":55.15,"sma_60":56.54,"sma_120":56.98},{"date":"2025-12-29","open":54.46,"high":55.2,"low":54.46,"close":55.1,"volume":7028,"rsi_14":44.44,"sma_20":55.15,"sma_60":56.45,"sma_120":56.99},{"date":"2025-12-30","open":55.53,"high":55.53,"low":55.27,"close":55.43,"volume":61746,"rsi_14":47.96,"sma_20":55.14,"sma_60":56.37,"sma_120":57.01},{"date":"2025-12-31","open":55.03,"high":55.3,"low":54.76,"close":55.1,"volume":62707,"rsi_14":42.92,"sma_20":55.13,"sma_60":56.28,"sma_120":57.04},{"date":"2026-01-02","open":56.24,"high":56.75,"low":56.1,"close":56.64,"volume":17184,"rsi_14":60.19,"sma_20":55.21,"sma_60":56.23,"sma_120":57.06},{"date":"2026-01-05","open":57.22,"high":57.82,"low":57.22,"close":57.66,"volume":7410,"rsi_14":72.11,"sma_20":55.33,"sma_60":56.19,"sma_120":57.1},{"date":"2026-01-06","open":57.96,"high":58.29,"low":57.96,"close":58.29,"volume":12805,"rsi_14":80.83,"sma_20":55.44,"sma_60":56.17,"sma_120":57.14},{"date":"2026-01-07","open":57.55,"high":57.65,"low":57.25,"close":57.44,"volume":102102,"rsi_14":72.96,"sma_20":55.52,"sma_60":56.17,"sma_120":57.17},{"date":"2026-01-08","open":57.04,"high":57.19,"low":56.99,"close":57.18,"volume":4358,"rsi_14":74.08,"sma_20":55.59,"sma_60":56.15,"sma_120":57.19},{"date":"2026-01-09","open":57.43,"high":57.48,"low":57.22,"close":57.32,"volume":4013,"rsi_14":71.45,"sma_20":55.66,"sma_60":56.15,"sma_120":57.22},{"date":"2026-01-12","open":57.75,"high":58.67,"low":57.75,"close":58.41,"volume":4584,"rsi_14":73.19,"sma_20":55.82,"sma_60":56.16,"sma_120":57.25},{"date":"2026-01-13","open":58.13,"high":58.29,"low":57.82,"close":58.17,"volume":7254,"rsi_14":70.35,"sma_20":56.0,"sma_60":56.17,"sma_120":57.27},{"date":"2026-01-14","open":58.94,"high":58.94,"low":57.9,"close":58.12,"volume":4036,"rsi_14":73.73,"sma_20":56.2,"sma_60":56.18,"sma_120":57.3},{"date":"2026-01-15","open":57.23,"high":57.23,"low":56.74,"close":56.78,"volume":10224,"rsi_14":60.62,"sma_20":56.35,"sma_60":56.16,"sma_120":57.32},{"date":"2026-01-16","open":56.65,"high":56.65,"low":56.2,"close":56.27,"volume":8618,"rsi_14":57.92,"sma_20":56.48,"sma_60":56.13,"sma_120":57.34},{"date":"2026-01-20","open":55.99,"high":55.99,"low":54.92,"close":55.09,"volume":6211,"rsi_14":49.28,"sma_20":56.52,"sma_60":56.09,"sma_120":57.35},{"date":"2026-01-21","open":55.72,"high":55.81,"low":55.07,"close":55.56,"volume":9210,"rsi_14":50.67,"sma_20":56.54,"sma_60":56.05,"sma_120":57.37},{"date":"2026-01-22","open":56.39,"high":56.53,"low":56.2,"close":56.29,"volume":9964,"rsi_14":55.9,"sma_20":56.6,"sma_60":56.02,"sma_120":57.38},{"date":"2026-01-23","open":56.92,"high":57.75,"low":56.92,"close":57.66,"volume":8600,"rsi_14":55.17,"sma_20":56.74,"sma_60":55.98,"sma_120":57.41},{"date":"2026-01-26","open":57.56,"high":57.82,"low":57.55,"close":57.55,"volume":3800,"rsi_14":49.35,"sma_20":56.87,"sma_60":55.96,"sma_120":57.42},{"date":"2026-01-27","open":57.59,"high":57.59,"low":57.2,"close":57.4,"volume":1900,"rsi_14":44.77,"sma_20":56.99,"sma_60":55.92,"sma_120":57.43},{"date":"2026-01-28","open":57.66,"high":57.66,"low":57.23,"close":57.39,"volume":7800,"rsi_14":49.67,"sma_20":57.1,"sma_60":55.92,"sma_120":57.44},{"date":"2026-01-29","open":58.36,"high":58.36,"low":57.22,"close":57.71,"volume":3600,"rsi_14":53.44,"sma_20":57.22,"sma_60":55.92,"sma_120":57.44},{"date":"2026-01-30","open":56.29,"high":56.29,"low":55.75,"close":55.79,"volume":2500,"rsi_14":41.93,"sma_20":57.25,"sma_60":55.88,"sma_120":57.44},{"date":"2026-02-02","open":55.22,"high":55.81,"low":55.22,"close":55.27,"volume":18100,"rsi_14":32.46,"sma_20":57.18,"sma_60":55.86,"sma_120":57.43},{"date":"2026-02-03","open":54.78,"high":54.78,"low":53.02,"close":53.49,"volume":47200,"rsi_14":27.64,"sma_20":56.97,"sma_60":55.8,"sma_120":57.4},{"date":"2026-02-04","open":52.94,"high":53.08,"low":51.02,"close":51.48,"volume":54900,"rsi_14":23.29,"sma_20":56.63,"sma_60":55.73,"sma_120":57.35},{"date":"2026-02-05","open":51.11,"high":51.63,"low":50.88,"close":51.06,"volume":13000,"rsi_14":25.15,"sma_20":56.31,"sma_60":55.65,"sma_120":57.29},{"date":"2026-02-06","open":51.39,"high":51.5,"low":51.01,"close":51.42,"volume":4100,"rsi_14":28.65,"sma_20":56.02,"sma_60":55.56,"sma_120":57.23},{"date":"2026-02-09","open":51.12,"high":51.65,"low":51.12,"close":51.53,"volume":7643,"rsi_14":30.71,"sma_20":56.44,"sma_60":55.88,"sma_120":57.36},{"date":"2026-02-10","open":51.88,"high":52.33,"low":51.08,"close":52.12,"volume":8654,"rsi_14":28.37,"sma_20":56.29,"sma_60":55.76,"sma_120":57.32},{"date":"2026-02-11","open":52.21,"high":52.43,"low":51.32,"close":51.52,"volume":3632,"rsi_14":23.51,"sma_20":56.12,"sma_60":55.63,"sma_120":57.29},{"date":"2026-02-12","open":50.52,"high":50.66,"low":49.66,"close":49.71,"volume":10235,"rsi_14":21.86,"sma_20":55.84,"sma_60":55.5,"sma_120":57.23},{"date":"2026-02-13","open":49.04,"high":49.55,"low":48.98,"close":49.4,"volume":10282,"rsi_14":21.78,"sma_20":55.54,"sma_60":55.36,"sma_120":57.16},{"date":"2026-02-17","open":49.27,"high":49.63,"low":48.69,"close":49.27,"volume":58629,"rsi_14":20.8,"sma_20":55.25,"sma_60":55.21,"sma_120":57.1},{"date":"2026-02-18","open":49.33,"high":50.02,"low":49.33,"close":49.77,"volume":5700,"rsi_14":16.6,"sma_20":53.68,"sma_60":55.05,"sma_120":56.81},{"date":"2026-02-19","open":49.11,"high":49.82,"low":49.11,"close":49.66,"volume":3800,"rsi_14":14.04,"sma_20":53.38,"sma_60":55.01,"sma_120":56.75},{"date":"2026-02-20","open":49.5,"high":50.24,"low":49.5,"close":50.24,"volume":1659,"rsi_14":21.86,"sma_20":53.08,"sma_60":54.96,"sma_120":56.68},{"date":"2026-02-23","open":50.15,"high":50.15,"low":49.06,"close":49.17,"volume":4600,"rsi_14":20.69,"sma_20":52.65,"sma_60":54.87,"sma_120":56.61},{"date":"2026-02-24","open":48.7,"high":49.19,"low":48.67,"close":49.04,"volume":9430,"rsi_14":18.83,"sma_20":54.5,"sma_60":54.98,"sma_120":56.99},{"date":"2026-02-25","open":49.01,"high":49.39,"low":49.01,"close":49.39,"volume":2210,"rsi_14":20.76,"sma_20":54.05,"sma_60":54.87,"sma_120":56.91},{"date":"2026-02-26","open":49.19,"high":49.35,"low":49.08,"close":49.35,"volume":5646,"rsi_14":22.75,"sma_20":53.64,"sma_60":54.76,"sma_120":56.84},{"date":"2026-02-27","open":48.97,"high":49.4,"low":48.74,"close":49.23,"volume":9339,"rsi_14":23.42,"sma_20":53.25,"sma_60":54.64,"sma_120":56.76},{"date":"2026-03-02","open":47.75,"high":48.99,"low":47.75,"close":48.73,"volume":9081,"rsi_14":24.69,"sma_20":52.82,"sma_60":54.5,"sma_120":56.68},{"date":"2026-03-03","open":46.86,"high":47.53,"low":45.42,"close":47.27,"volume":13356,"rsi_14":19.42,"sma_20":52.26,"sma_60":54.34,"sma_120":56.6},{"date":"2026-03-04","open":47.36,"high":48.19,"low":47.01,"close":47.67,"volume":4851,"rsi_14":17.46,"sma_20":51.73,"sma_60":54.22,"sma_120":56.52},{"date":"2026-03-05","open":46.96,"high":47.3,"low":46.46,"close":46.88,"volume":48288,"rsi_14":24.91,"sma_20":51.17,"sma_60":54.09,"sma_120":56.44},{"date":"2026-03-06","open":46.79,"high":47.08,"low":46.42,"close":46.93,"volume":28221,"rsi_14":20.36,"sma_20":50.67,"sma_60":53.97,"sma_120":56.35},{"date":"2026-03-09","open":46.91,"high":47.91,"low":46.21,"close":47.73,"volume":13901,"rsi_14":28.81,"sma_20":50.25,"sma_60":53.88,"sma_120":56.26},{"date":"2026-03-10","open":48.0,"high":48.57,"low":47.41,"close":48.06,"volume":21834,"rsi_14":38.99,"sma_20":49.89,"sma_60":53.79,"sma_120":56.18},{"date":"2026-03-11","open":48.18,"high":48.18,"low":47.19,"close":47.54,"volume":2065,"rsi_14":37.92,"sma_20":49.49,"sma_60":53.71,"sma_120":56.1},{"date":"2026-03-12","open":46.99,"high":47.27,"low":46.35,"close":46.35,"volume":13300,"rsi_14":33.32,"sma_20":48.99,"sma_60":53.6,"sma_120":56.0},{"date":"2026-03-13","open":46.89,"high":47.09,"low":46.06,"close":46.29,"volume":68632,"rsi_14":24.76,"sma_20":48.73,"sma_60":53.46,"sma_120":55.91},{"date":"2026-03-16","open":47.38,"high":47.38,"low":47.25,"close":47.25,"volume":2340,"rsi_14":38.22,"sma_20":48.49,"sma_60":53.32,"sma_120":55.83},{"date":"2026-03-17","open":47.16,"high":47.58,"low":47.04,"close":47.13,"volume":4062,"rsi_14":34.68,"sma_20":48.27,"sma_60":53.18,"sma_120":55.75},{"date":"2026-03-18","open":46.62,"high":46.77,"low":45.91,"close":45.91,"volume":7478,"rsi_14":29.92,"sma_20":48.08,"sma_60":53.02,"sma_120":55.65},{"date":"2026-03-19","open":44.77,"high":45.9,"low":44.77,"close":45.38,"volume":6661,"rsi_14":28.54,"sma_20":47.88,"sma_60":52.85,"sma_120":55.54},{"date":"2026-03-20","open":44.46,"high":44.57,"low":44.01,"close":44.12,"volume":3660,"rsi_14":26.32,"sma_20":47.62,"sma_60":52.67,"sma_120":55.42},{"date":"2026-03-23","open":44.61,"high":45.29,"low":44.61,"close":44.87,"volume":7625,"rsi_14":36.7,"sma_20":47.35,"sma_60":52.49,"sma_120":55.3},{"date":"2026-03-24","open":44.11,"high":44.3,"low":44.05,"close":44.05,"volume":5553,"rsi_14":30.79,"sma_20":47.1,"sma_60":52.31,"sma_120":55.17},{"date":"2026-03-25","open":44.63,"high":44.63,"low":43.95,"close":44.24,"volume":20568,"rsi_14":35.07,"sma_20":46.84,"sma_60":52.11,"sma_120":55.04},{"date":"2026-03-26","open":43.03,"high":43.31,"low":42.18,"close":42.18,"volume":3097,"rsi_14":28.05,"sma_20":46.48,"sma_60":51.88,"sma_120":54.89},{"date":"2026-03-27","open":41.84,"high":42.02,"low":41.44,"close":41.57,"volume":6299,"rsi_14":21.05,"sma_20":46.1,"sma_60":51.65,"sma_120":54.72},{"date":"2026-03-30","open":41.53,"high":41.92,"low":41.26,"close":41.45,"volume":12848,"rsi_14":18.26,"sma_20":45.74,"sma_60":51.41,"sma_120":54.55},{"date":"2026-03-31","open":42.24,"high":43.21,"low":42.15,"close":43.21,"volume":21323,"rsi_14":31.43,"sma_20":45.53,"sma_60":51.2,"sma_120":54.39},{"date":"2026-04-01","open":43.62,"high":43.85,"low":43.31,"close":43.43,"volume":5606,"rsi_14":36.31,"sma_20":45.32,"sma_60":51.02,"sma_120":54.23},{"date":"2026-04-02","open":42.49,"high":42.95,"low":42.49,"close":42.75,"volume":2721,"rsi_14":34.32,"sma_20":45.11,"sma_60":50.83,"sma_120":54.07},{"date":"2026-04-06","open":42.66,"high":43.25,"low":42.66,"close":43.15,"volume":5358,"rsi_14":30.83,"sma_20":44.92,"sma_60":50.65,"sma_120":53.92},{"date":"2026-04-07","open":42.73,"high":43.15,"low":42.71,"close":43.15,"volume":4401,"rsi_14":31.24,"sma_20":44.69,"sma_60":50.47,"sma_120":53.78},{"date":"2026-04-08","open":44.93,"high":45.11,"low":44.57,"close":44.73,"volume":27654,"rsi_14":44.61,"sma_20":44.53,"sma_60":50.31,"sma_120":53.65},{"date":"2026-04-09","open":44.19,"high":44.43,"low":43.95,"close":44.32,"volume":4905,"rsi_14":45.12,"sma_20":44.37,"sma_60":50.13,"sma_120":53.52},{"date":"2026-04-10","open":44.3,"high":44.5,"low":43.96,"close":44.06,"volume":2821,"rsi_14":49.69,"sma_20":44.25,"sma_60":49.95,"sma_120":53.39},{"date":"2026-04-13","open":43.72,"high":44.8,"low":43.72,"close":44.8,"volume":8213,"rsi_14":49.67,"sma_20":44.18,"sma_60":49.78,"sma_120":53.25},{"date":"2026-04-14","open":45.37,"high":45.94,"low":45.37,"close":45.89,"volume":4416,"rsi_14":59.07,"sma_20":44.11,"sma_60":49.63,"sma_120":53.13},{"date":"2026-04-15","open":46.32,"high":46.91,"low":46.12,"close":46.83,"volume":5741,"rsi_14":61.92,"sma_20":44.09,"sma_60":49.49,"sma_120":53.02},{"date":"2026-04-16","open":47.72,"high":47.72,"low":47.44,"close":47.58,"volume":3805,"rsi_14":78.29,"sma_20":44.18,"sma_60":49.37,"sma_120":52.91},{"date":"2026-04-17","open":47.96,"high":48.48,"low":47.96,"close":48.37,"volume":3123,"rsi_14":84.95,"sma_20":44.33,"sma_60":49.25,"sma_120":52.81},{"date":"2026-04-20","open":47.82,"high":48.11,"low":47.76,"close":48.01,"volume":4497,"rsi_14":82.82,"sma_20":44.52,"sma_60":49.13,"sma_120":52.7},{"date":"2026-04-21","open":47.55,"high":47.55,"low":46.64,"close":46.64,"volume":3652,"rsi_14":67.91,"sma_20":44.61,"sma_60":48.96,"sma_120":52.6},{"date":"2026-04-22","open":46.98,"high":47.37,"low":46.87,"close":47.06,"volume":4619,"rsi_14":68.57,"sma_20":44.76,"sma_60":48.79,"sma_120":52.49},{"date":"2026-04-23","open":46.59,"high":46.72,"low":45.79,"close":45.89,"volume":5349,"rsi_14":65.3,"sma_20":44.84,"sma_60":48.58,"sma_120":52.37},{"date":"2026-04-24","open":45.84,"high":46.52,"low":45.84,"close":46.41,"volume":2335,"rsi_14":65.69,"sma_20":45.06,"sma_60":48.39,"sma_120":52.28},{"date":"2026-04-27","open":46.24,"high":46.95,"low":46.24,"close":46.68,"volume":5703,"rsi_14":66.56,"sma_20":45.31,"sma_60":48.22,"sma_120":52.18},{"date":"2026-04-28","open":46.0,"high":46.0,"low":45.64,"close":45.77,"volume":3997,"rsi_14":55.2,"sma_20":45.53,"sma_60":48.03,"sma_120":52.09},{"date":"2026-04-29","open":45.28,"high":45.56,"low":45.28,"close":45.46,"volume":7860,"rsi_14":55.75,"sma_20":45.64,"sma_60":47.81,"sma_120":51.98},{"date":"2026-04-30","open":45.4,"high":46.07,"low":45.03,"close":46.07,"volume":8863,"rsi_14":59.81,"sma_20":45.77,"sma_60":47.61,"sma_120":51.89},{"date":"2026-05-01","open":46.57,"high":46.94,"low":46.54,"close":46.81,"volume":5436,"rsi_14":59.78,"sma_20":45.98,"sma_60":47.42,"sma_120":51.8},{"date":"2026-05-04","open":46.21,"high":46.95,"low":46.21,"close":46.54,"volume":12282,"rsi_14":53.44,"sma_20":46.15,"sma_60":47.25,"sma_120":51.7},{"date":"2026-05-05","open":47.27,"high":47.27,"low":46.59,"close":46.69,"volume":7964,"rsi_14":49.19,"sma_20":46.32,"sma_60":47.09,"sma_120":51.61},{"date":"2026-05-06","open":47.08,"high":47.38,"low":46.92,"close":47.31,"volume":4030,"rsi_14":48.39,"sma_20":46.45,"sma_60":46.96,"sma_120":51.52},{"date":"2026-05-07","open":47.33,"high":47.48,"low":46.95,"close":46.96,"volume":4569,"rsi_14":41.24,"sma_20":46.59,"sma_60":46.81,"sma_120":51.43},{"date":"2026-05-08","open":47.45,"high":47.59,"low":47.3,"close":47.54,"volume":4165,"rsi_14":47.19,"sma_20":46.76,"sma_60":46.67,"sma_120":51.34},{"date":"2026-05-11","open":47.09,"high":47.28,"low":46.76,"close":46.76,"volume":7699,"rsi_14":50.72,"sma_20":46.86,"sma_60":46.59,"sma_120":51.24},{"date":"2026-05-12","open":46.54,"high":46.54,"low":45.71,"close":45.93,"volume":3911,"rsi_14":43.04,"sma_20":46.86,"sma_60":46.49,"sma_120":51.12},{"date":"2026-05-13","open":46.05,"high":46.84,"low":46.05,"close":46.84,"volume":4345,"rsi_14":56.0,"sma_20":46.86,"sma_60":46.41,"sma_120":51.02},{"date":"2026-05-14","open":46.43,"high":46.43,"low":46.03,"close":46.3,"volume":3413,"rsi_14":49.3,"sma_20":46.8,"sma_60":46.35,"sma_120":50.92},{"date":"2026-05-15","open":45.1,"high":45.6,"low":45.04,"close":45.41,"volume":1908,"rsi_14":42.49,"sma_20":46.65,"sma_60":46.28,"sma_120":50.82},{"date":"2026-05-18","open":45.29,"high":45.63,"low":45.13,"close":45.3,"volume":8810,"rsi_14":46.96,"sma_20":46.51,"sma_60":46.22,"sma_120":50.71},{"date":"2026-05-19","open":45.31,"high":45.31,"low":45.1,"close":45.15,"volume":3784,"rsi_14":47.95,"sma_20":46.44,"sma_60":46.13,"sma_120":50.62},{"date":"2026-05-20","open":44.78,"high":44.78,"low":44.19,"close":44.7,"volume":7100,"rsi_14":40.69,"sma_20":46.32,"sma_60":46.06,"sma_120":50.52},{"date":"2026-05-21","open":43.87,"high":44.68,"low":43.45,"close":44.46,"volume":6926,"rsi_14":32.9,"sma_20":46.25,"sma_60":45.98,"sma_120":50.32},{"date":"2026-05-22","open":44.36,"high":44.46,"low":44.2,"close":44.24,"volume":7831,"rsi_14":33.13,"sma_20":46.14,"sma_60":45.89,"sma_120":50.33},{"date":"2026-05-26","open":44.68,"high":45.03,"low":44.61,"close":44.92,"volume":5530,"rsi_14":37.91,"sma_20":46.05,"sma_60":45.82,"sma_120":50.23},{"date":"2026-05-27","open":44.64,"high":45.51,"low":44.64,"close":45.39,"volume":5223,"rsi_14":36.7,"sma_20":46.03,"sma_60":45.77,"sma_120":50.13},{"date":"2026-05-28","open":45.57,"high":45.99,"low":45.43,"close":45.99,"volume":22756,"rsi_14":43.54,"sma_20":46.06,"sma_60":45.74,"sma_120":50.04},{"date":"2026-05-29","open":46.55,"high":46.92,"low":46.32,"close":46.72,"volume":26509,"rsi_14":44.58,"sma_20":46.09,"sma_60":45.73,"sma_120":49.97},{"date":"2026-06-01","open":47.49,"high":48.42,"low":47.32,"close":48.29,"volume":47394,"rsi_14":59.16,"sma_20":46.16,"sma_60":45.75,"sma_120":49.92},{"date":"2026-06-02","open":48.31,"high":48.72,"low":48.3,"close":48.36,"volume":19388,"rsi_14":65.93,"sma_20":46.26,"sma_60":45.78,"sma_120":49.87},{"date":"2026-06-03","open":48.27,"high":48.27,"low":46.97,"close":47.18,"volume":6125,"rsi_14":52.18,"sma_20":46.28,"sma_60":45.77,"sma_120":49.82},{"date":"2026-06-04","open":47.04,"high":48.32,"low":47.04,"close":48.06,"volume":15584,"rsi_14":60.7,"sma_20":46.32,"sma_60":45.77,"sma_120":49.78},{"date":"2026-06-05","open":47.08,"high":47.5,"low":45.54,"close":45.83,"volume":9417,"rsi_14":52.22,"sma_20":46.26,"sma_60":45.74,"sma_120":49.72},{"date":"2026-06-08","open":46.78,"high":47.69,"low":46.62,"close":46.68,"volume":5803,"rsi_14":56.66,"sma_20":46.22,"sma_60":45.74,"sma_120":49.67},{"date":"2026-06-09","open":46.71,"high":47.04,"low":45.68,"close":46.2,"volume":11978,"rsi_14":54.93,"sma_20":46.19,"sma_60":45.74,"sma_120":49.6},{"date":"2026-06-10","open":45.71,"high":46.42,"low":45.54,"close":45.54,"volume":4179,"rsi_14":53.86,"sma_20":46.17,"sma_60":45.71,"sma_120":49.51},{"date":"2026-06-11","open":45.38,"high":46.08,"low":44.72,"close":45.98,"volume":12958,"rsi_14":56.84,"sma_20":46.13,"sma_60":45.69,"sma_120":49.44},{"date":"2026-06-12","open":46.3,"high":46.64,"low":45.76,"close":45.8,"volume":12265,"rsi_14":57.12,"sma_20":46.1,"sma_60":45.69,"sma_120":49.36},{"date":"2026-06-15","open":46.13,"high":47.25,"low":46.13,"close":46.93,"volume":13799,"rsi_14":58.79,"sma_20":46.18,"sma_60":45.72,"sma_120":49.29},{"date":"2026-06-16","open":46.32,"high":46.37,"low":45.69,"close":45.83,"volume":28450,"rsi_14":51.8,"sma_20":46.21,"sma_60":45.75,"sma_120":49.21},{"date":"2026-06-17","open":45.81,"high":45.81,"low":44.79,"close":44.79,"volume":4608,"rsi_14":45.2,"sma_20":46.19,"sma_60":45.75,"sma_120":49.12},{"date":"2026-06-18","open":44.94,"high":45.04,"low":44.65,"close":45.0,"volume":9965,"rsi_14":42.84,"sma_20":46.2,"sma_60":45.76,"sma_120":49.03},{"date":"2026-06-22","open":44.23,"high":44.5,"low":43.42,"close":43.73,"volume":16545,"rsi_14":30.51,"sma_20":46.17,"sma_60":45.75,"sma_120":48.93},{"date":"2026-06-23","open":42.53,"high":43.22,"low":41.98,"close":42.61,"volume":11613,"rsi_14":27.45,"sma_20":46.09,"sma_60":45.76,"sma_120":48.82},{"date":"2026-06-24","open":42.72,"high":42.72,"low":42.3,"close":42.31,"volume":3202,"rsi_14":29.47,"sma_20":45.95,"sma_60":45.77,"sma_120":48.71},{"date":"2026-06-25","open":41.67,"high":41.78,"low":41.31,"close":41.63,"volume":6732,"rsi_14":22.42,"sma_20":45.77,"sma_60":45.78,"sma_120":48.59},{"date":"2026-06-26","open":42.43,"high":42.74,"low":42.3,"close":42.63,"volume":4857,"rsi_14":34.68,"sma_20":45.6,"sma_60":45.77,"sma_120":48.48},{"date":"2026-06-29","open":43.29,"high":44.01,"low":43.29,"close":43.86,"volume":16686,"rsi_14":36.45,"sma_20":45.45,"sma_60":45.77,"sma_120":48.39},{"date":"2026-06-30","open":43.64,"high":43.93,"low":43.61,"close":43.81,"volume":4568,"rsi_14":37.96,"sma_20":45.22,"sma_60":45.79,"sma_120":48.31},{"date":"2026-07-01","open":43.77,"high":45.55,"low":43.77,"close":45.29,"volume":4403,"rsi_14":48.46,"sma_20":45.06,"sma_60":45.82,"sma_120":48.23},{"date":"2026-07-02","open":45.54,"high":45.59,"low":44.87,"close":45.2,"volume":3352,"rsi_14":45.96,"sma_20":44.96,"sma_60":45.85,"sma_120":48.16},{"date":"2026-07-06","open":45.93,"high":46.43,"low":45.79,"close":46.21,"volume":8268,"rsi_14":51.35,"sma_20":44.86,"sma_60":45.88,"sma_120":48.1},{"date":"2026-07-07","open":45.95,"high":46.51,"low":45.95,"close":46.04,"volume":10100,"rsi_14":45.39,"sma_20":44.87,"sma_60":45.9,"sma_120":48.02},{"date":"2026-07-08","open":46.16,"high":46.27,"low":46.11,"close":46.27,"volume":3006,"rsi_14":51.8,"sma_20":44.84,"sma_60":45.94,"sma_120":47.94},{"date":"2026-07-09","open":45.46,"high":46.39,"low":45.46,"close":46.31,"volume":5705,"rsi_14":58.13,"sma_20":44.84,"sma_60":45.96,"sma_120":47.87},{"date":"2026-07-10","open":46.68,"high":46.84,"low":46.27,"close":46.36,"volume":2468,"rsi_14":57.35,"sma_20":44.88,"sma_60":45.97,"sma_120":47.8},{"date":"2026-07-13","open":46.29,"high":46.55,"low":46.09,"close":46.09,"volume":1854,"rsi_14":64.89,"sma_20":44.88,"sma_60":45.96,"sma_120":47.73},{"date":"2026-07-14","open":46.01,"high":46.32,"low":46.01,"close":46.3,"volume":2203,"rsi_14":76.77,"sma_20":44.9,"sma_60":45.93,"sma_120":47.65},{"date":"2026-07-15","open":46.88,"high":47.0,"low":46.86,"close":46.94,"volume":2453,"rsi_14":82.24,"sma_20":44.9,"sma_60":45.91,"sma_120":47.58},{"date":"2026-07-16","open":47.64,"high":47.64,"low":46.54,"close":46.65,"volume":2487,"rsi_14":87.01,"sma_20":44.93,"sma_60":45.88,"sma_120":47.51},{"date":"2026-07-17","open":45.46,"high":45.76,"low":45.35,"close":45.75,"volume":2878,"rsi_14":73.13,"sma_20":44.98,"sma_60":45.87,"sma_120":47.42},{"date":"2026-07-20","open":46.28,"high":46.79,"low":46.22,"close":46.29,"volume":5656,"rsi_14":70.43,"sma_20":45.04,"sma_60":45.85,"sma_120":47.32},{"date":"2026-07-21","open":46.25,"high":46.32,"low":46.14,"close":46.25,"volume":3352,"rsi_14":70.53,"sma_20":45.16,"sma_60":45.86,"sma_120":47.22},{"date":"2026-07-22","open":45.36,"high":45.36,"low":44.56,"close":44.73,"volume":5370,"rsi_14":45.32,"sma_20":45.26,"sma_60":45.83,"sma_120":47.11},{"date":"2026-07-23","open":44.73,"high":44.96,"low":44.07,"close":44.39,"volume":5724,"rsi_14":43.51,"sma_20":45.36,"sma_60":45.79,"sma_120":47.0},{"date":"2026-07-24","open":44.2,"high":44.45,"low":44.13,"close":44.13,"volume":2525,"rsi_14":31.02,"sma_20":45.48,"sma_60":45.76,"sma_120":46.89},{"date":"2026-07-27","open":44.81,"high":45.84,"low":44.81,"close":45.64,"volume":5675,"rsi_14":47.03,"sma_20":45.63,"sma_60":45.76,"sma_120":46.79},{"date":"2026-07-28","open":45.56,"high":46.2,"low":45.56,"close":46.13,"volume":10836,"rsi_14":48.94,"sma_20":45.74,"sma_60":45.76,"sma_120":46.68},{"date":"2026-07-29","open":46.21,"high":47.05,"low":46.12,"close":46.12,"volume":2211,"rsi_14":48.65,"sma_20":45.85,"sma_60":45.75,"sma_120":46.58},{"date":"2026-07-30","open":45.92,"high":46.19,"low":45.7,"close":46.19,"volume":6743,"rsi_14":48.8,"sma_20":45.9,"sma_60":45.74,"sma_120":46.49},{"date":"2026-07-31","open":45.58,"high":45.58,"low":45.11,"close":45.45,"volume":6055,"rsi_14":45.75,"sma_20":45.91,"sma_60":45.72,"sma_120":46.4},{"date":"2026-08-03","open":46.17,"high":46.75,"low":46.1,"close":46.67,"volume":7846,"rsi_14":52.18,"sma_20":45.94,"sma_60":45.7,"sma_120":46.21},{"date":"2026-08-04","open":47.55,"high":48.06,"low":47.26,"close":47.99,"volume":6400,"rsi_14":55.72,"sma_20":46.03,"sma_60":45.72,"sma_120":46.17},{"date":"2026-08-05","open":47.65,"high":47.76,"low":46.81,"close":46.82,"volume":20084,"rsi_14":50.88,"sma_20":46.06,"sma_60":45.71,"sma_120":46.13},{"date":"2026-08-06","open":46.56,"high":46.67,"low":46.32,"close":46.32,"volume":1272,"rsi_14":52.92,"sma_20":46.06,"sma_60":45.7,"sma_120":46.1},{"date":"2026-08-07","open":46.91,"high":47.14,"low":46.64,"close":46.92,"volume":8663,"rsi_14":53.23,"sma_20":46.09,"sma_60":45.71,"sma_120":46.08},{"date":"2026-08-10","open":47.05,"high":47.27,"low":46.76,"close":47.05,"volume":4167},{"date":"2026-08-11","open":45.99,"high":46.6,"low":45.99,"close":46.27,"volume":6973,"rsi_14":58.42,"sma_20":46.14,"sma_60":45.71,"sma_120":46.03},{"date":"2026-08-12","open":45.78,"high":45.78,"low":45.15,"close":45.4,"volume":2775},{"date":"2026-08-13","open":45.22,"high":45.95,"low":45.22,"close":45.92,"volume":4168,"rsi_14":59.01,"sma_20":46.02,"sma_60":45.72,"sma_120":45.96},{"date":"2026-08-14","open":46.82,"high":47.05,"low":46.65,"close":46.7,"volume":4129,"rsi_14":55.79,"sma_20":46.07,"sma_60":45.74,"sma_120":45.94},{"date":"2026-08-17","open":46.3,"high":46.3,"low":45.72,"close":45.73,"volume":7694,"rsi_14":47.95,"sma_20":46.04,"sma_60":45.76,"sma_120":45.91},{"date":"2026-08-18","open":45.23,"high":45.23,"low":44.75,"close":44.87,"volume":3809,"rsi_14":44.04,"sma_20":45.97,"sma_60":45.77,"sma_120":45.87},{"date":"2026-08-19","open":44.88,"high":45.2,"low":44.74,"close":44.8,"volume":58089,"rsi_14":43.39,"sma_20":45.98,"sma_60":45.77,"sma_120":45.83},{"date":"2026-08-20","open":44.6,"high":44.6,"low":44.06,"close":44.44,"volume":6914,"rsi_14":45.02,"sma_20":45.98,"sma_60":45.76,"sma_120":45.79},{"date":"2026-08-21","open":45.17,"high":45.17,"low":44.82,"close":45.02,"volume":2480,"rsi_14":41.31,"sma_20":46.02,"sma_60":45.76,"sma_120":45.76},{"date":"2026-08-24","open":45.13,"high":45.13,"low":44.66,"close":44.9,"volume":2904,"rsi_14":31.36,"sma_20":45.99,"sma_60":45.74,"sma_120":45.74},{"date":"2026-08-25","open":44.78,"high":45.61,"low":44.78,"close":45.61,"volume":2995},{"date":"2026-08-26","open":45.17,"high":45.28,"low":44.95,"close":44.95,"volume":4574,"rsi_14":41.45,"sma_20":45.9,"sma_60":45.66,"sma_120":45.71},{"date":"2026-08-27","open":45.3,"high":45.3,"low":44.7,"close":44.7,"volume":16449,"rsi_14":35.47,"sma_20":45.83,"sma_60":45.6,"sma_120":45.69},{"date":"2026-08-28","open":45.66,"high":45.66,"low":45.07,"close":45.2,"volume":107802,"rsi_14":38.47,"sma_20":45.81,"sma_60":45.56,"sma_120":45.66},{"date":"2026-08-31","open":45.17,"high":45.17,"low":44.41,"close":44.59,"volume":7312},{"date":"2026-09-01","open":44.35,"high":44.38,"low":44.09,"close":44.09,"volume":2072,"rsi_14":41.27,"sma_20":45.52,"sma_60":45.47,"sma_120":45.6},{"date":"2026-09-02","open":44.83,"high":44.88,"low":44.7,"close":44.73,"volume":2320},{"date":"2026-09-03","open":45.01,"high":45.05,"low":44.86,"close":44.95,"volume":5976,"rsi_14":37.52,"sma_20":45.34,"sma_60":45.42,"sma_120":45.58},{"date":"2026-09-04","open":45.0,"high":45.16,"low":44.99,"close":45.15,"volume":2582,"rsi_14":45.34,"sma_20":45.25,"sma_60":45.41,"sma_120":45.56},{"date":"2026-09-08","open":44.8,"high":44.8,"low":44.18,"close":44.27,"volume":3261},{"date":"2026-09-09","open":44.35,"high":44.35,"low":43.66,"close":43.66,"volume":7332,"rsi_14":41.7,"sma_20":44.98,"sma_60":45.34,"sma_120":45.52},{"date":"2026-09-10","open":43.5,"high":43.76,"low":43.5,"close":43.53,"volume":9753,"rsi_14":43.08,"sma_20":44.89,"sma_60":45.28,"sma_120":45.5},{"date":"2026-09-11","open":44.15,"high":44.32,"low":43.98,"close":44.16,"volume":15937,"rsi_14":43.55,"sma_20":44.8,"sma_60":45.25,"sma_120":45.5},{"date":"2026-09-14","open":44.14,"high":45.01,"low":44.14,"close":44.9,"volume":2889,"rsi_14":50.02,"sma_20":44.71,"sma_60":45.25,"sma_120":45.5},{"date":"2026-09-15","open":44.12,"high":44.78,"low":44.12,"close":44.6,"volume":1457,"rsi_14":42.64,"sma_20":44.66,"sma_60":45.24,"sma_120":45.5},{"date":"2026-09-16","open":44.43,"high":44.46,"low":43.7,"close":43.83,"volume":10704,"rsi_14":41.93,"sma_20":44.6,"sma_60":45.24,"sma_120":45.5},{"date":"2026-09-17","open":43.83,"high":43.93,"low":43.7,"close":43.85,"volume":1810,"rsi_14":43.72,"sma_20":44.56,"sma_60":45.26,"sma_120":45.51},{"date":"2026-09-18","open":43.48,"high":43.53,"low":43.34,"close":43.39,"volume":1946,"rsi_14":36.49,"sma_20":44.5,"sma_60":45.28,"sma_120":45.53},{"date":"2026-09-21","open":43.95,"high":44.94,"low":43.94,"close":44.94,"volume":2441,"rsi_14":52.3,"sma_20":44.5,"sma_60":45.33,"sma_120":45.55},{"date":"2026-09-22","open":45.19,"high":45.35,"low":44.7,"close":44.81,"volume":4776,"rsi_14":54.88,"sma_20":44.5,"sma_60":45.37,"sma_120":45.57},{"date":"2026-09-23","open":44.24,"high":44.24,"low":43.69,"close":43.82,"volume":104096,"rsi_14":44.05,"sma_20":44.41,"sma_60":45.37,"sma_120":45.57},{"date":"2026-09-24","open":44.11,"high":44.11,"low":43.84,"close":44.02,"volume":1748,"rsi_14":43.91,"sma_20":44.36,"sma_60":45.37,"sma_120":45.58},{"date":"2026-09-25","open":43.91,"high":44.03,"low":43.91,"close":43.95,"volume":1195,"rsi_14":41.99,"sma_20":44.32,"sma_60":45.35,"sma_120":45.59},{"date":"2026-09-28","open":43.6,"high":43.61,"low":43.43,"close":43.49,"volume":2298,"rsi_14":44.43,"sma_20":44.24,"sma_60":45.32,"sma_120":45.59},{"date":"2026-09-29","open":43.23,"high":43.47,"low":43.02,"close":43.39,"volume":5622},{"date":"2026-09-30","open":43.52,"high":43.91,"low":43.29,"close":43.29,"volume":2917,"rsi_14":48.16,"sma_20":44.14,"sma_60":45.23,"sma_120":45.57},{"date":"2026-10-01","open":43.5,"high":43.5,"low":42.96,"close":43.42,"volume":8715,"rsi_14":43.88,"sma_20":44.07,"sma_60":45.18,"sma_120":45.56},{"date":"2026-10-02","open":43.3,"high":43.66,"low":43.11,"close":43.26,"volume":4281,"rsi_14":34.94,"sma_20":43.99,"sma_60":45.13,"sma_120":45.55},{"date":"2026-10-05","open":43.83,"high":43.91,"low":43.79,"close":43.91,"volume":2576,"rsi_14":44.03,"sma_20":43.92,"sma_60":45.09,"sma_120":45.53},{"date":"2026-10-06","open":43.8,"high":43.92,"low":43.65,"close":43.8,"volume":5220,"rsi_14":49.81,"sma_20":43.9,"sma_60":45.05,"sma_120":45.5},{"date":"2026-10-07","open":42.84,"high":43.87,"low":42.84,"close":43.73,"volume":9873},{"date":"2026-10-08","open":43.33,"high":43.52,"low":43.21,"close":43.51,"volume":2806,"rsi_14":51.23,"sma_20":43.9,"sma_60":44.95,"sma_120":45.43},{"date":"2026-10-09","open":43.93,"high":44.61,"low":43.93,"close":44.48,"volume":3100,"rsi_14":44.8,"sma_20":43.92,"sma_60":44.91,"sma_120":45.4},{"date":"2026-10-12","open":44.44,"high":44.51,"low":44.18,"close":44.46,"volume":1581,"rsi_14":45.95,"sma_20":43.9,"sma_60":44.89,"sma_120":45.38},{"date":"2026-10-13","open":44.31,"high":45.02,"low":44.31,"close":44.68,"volume":13674,"rsi_14":62.33,"sma_20":43.9,"sma_60":44.87,"sma_120":45.36},{"date":"2026-10-14","open":44.48,"high":44.48,"low":43.65,"close":43.77,"volume":3050,"rsi_14":47.1,"sma_20":43.9,"sma_60":44.82,"sma_120":45.34},{"date":"2026-10-15","open":43.63,"high":44.56,"low":43.63,"close":44.56,"volume":3906,"rsi_14":56.28,"sma_20":43.93,"sma_60":44.82,"sma_120":45.32},{"date":"2026-10-16","open":44.72,"high":44.8,"low":43.88,"close":43.88,"volume":1582,"rsi_14":53.85,"sma_20":43.96,"sma_60":44.81,"sma_120":45.3},{"date":"2026-10-19","open":44.1,"high":44.1,"low":43.82,"close":44.06,"volume":3847,"rsi_14":56.39,"sma_20":43.91,"sma_60":44.81,"sma_120":45.29},{"date":"2026-10-20","open":43.79,"high":44.22,"low":43.79,"close":44.22,"volume":4143,"rsi_14":58.79,"sma_20":43.88,"sma_60":44.79,"sma_120":45.27},{"date":"2026-10-21","open":43.78,"high":44.05,"low":43.38,"close":43.73,"volume":3004,"rsi_14":52.79,"sma_20":43.88,"sma_60":44.75,"sma_120":45.25},{"date":"2026-10-22","open":43.15,"high":43.15,"low":42.91,"close":43.04,"volume":4297,"rsi_14":48.23,"sma_20":43.83,"sma_60":44.7,"sma_120":45.22},{"date":"2026-10-23","open":43.04,"high":43.04,"low":42.78,"close":42.78,"volume":0,"rsi_14":48.23,"sma_20":43.83,"sma_60":44.7,"sma_120":45.22}],"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":"Global X Social Media ETF","phase":"above-fold","symbol_resolved":true}