{"status":"ok","report":{"price_analysis":{"current":33.02,"change_1d":1.0,"change_7d":-1.0,"change_30d":-5.0,"high_30d":36.35,"low_30d":32.52,"position_in_range":13.0,"support":32.9,"resistance":35.97},"summary":"Global X Robotics & Artificial Intelligence ETF(BOTZ)은(는) Technology를 추종하는 ETF입니다, 순자산 $3.74B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.66)가 시그널선(-0.46)을 하회합니다(데드크로스). 현재가가 SMA20(35)과 SMA60(36) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 32~37 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.23364485981311,"macd":-0.6579330006000603,"macd_signal":-0.4604763950509454,"sma_20":34.6185,"sma_60":35.54741666666666,"bb_upper":36.822707567358385,"bb_lower":32.41429243264161,"atr_14":0.6765285714285711},"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":32,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.2,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"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":["RSI 25 (30 이하 과매도 구간)"],"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":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4898,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.49,"summary":"배당수익률 0.49%","metrics":[{"name":"배당수익률","value":0.49,"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":"2026-10-24T00:28:09.678788+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"Global X Funds","category":"Technology","expense_ratio":0.68,"aum":3743227650.0,"aum_display":"$3.74B","dividend_yield":0.59,"tracking_error":null,"holdings":[{"ticker":"6861.T","name":"Keyence Corp","weight":9.28},{"ticker":"ABBN.SW","name":"ABB Ltd","weight":9.02},{"ticker":"6954.T","name":"Fanuc Corp","weight":8.97},{"ticker":"NVDA","name":"NVIDIA Corp","weight":8.26},{"ticker":"ISRG","name":"Intuitive Surgical Inc","weight":6.13},{"ticker":"300124.SZ","name":"Shenzhen Inovance Technology Co Ltd Class A","weight":4.32},{"ticker":"6273.T","name":"SMC Corp","weight":4.01},{"ticker":"6383.T","name":"Daifuku Co Ltd","weight":3.51},{"ticker":"300757.SZ","name":"RoboTechnik Intelligent Technology Co Ltd Class A","weight":2.72},{"ticker":"6506.T","name":"YASKAWA Electric Corp","weight":2.43}],"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":33.02,"change_pct":1.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.3},{"date":"2016-10-25","close":15.17},{"date":"2016-10-26","close":15.17},{"date":"2016-10-27","close":15.0},{"date":"2016-10-28","close":15.06},{"date":"2016-10-31","close":15.02},{"date":"2016-11-01","close":14.95},{"date":"2016-11-02","close":14.81},{"date":"2016-11-03","close":14.87},{"date":"2016-11-04","close":14.82},{"date":"2016-11-07","close":14.98},{"date":"2016-11-08","close":15.05},{"date":"2016-11-09","close":15.06},{"date":"2016-11-10","close":15.19},{"date":"2016-11-11","close":15.17},{"date":"2016-11-14","close":15.23},{"date":"2016-11-15","close":15.27},{"date":"2016-11-16","close":15.0935},{"date":"2016-11-17","close":15.35},{"date":"2016-11-18","close":15.13},{"date":"2016-11-21","close":15.1848},{"date":"2016-11-22","close":15.159},{"date":"2016-11-23","close":15.19},{"date":"2016-11-25","close":15.2},{"date":"2016-11-28","close":15.19},{"date":"2016-11-29","close":15.2},{"date":"2016-11-30","close":15.08},{"date":"2016-12-01","close":14.9},{"date":"2016-12-02","close":14.83},{"date":"2016-12-05","close":14.9965},{"date":"2016-12-06","close":14.961},{"date":"2016-12-07","close":15.13},{"date":"2016-12-08","close":15.22},{"date":"2016-12-09","close":15.2},{"date":"2016-12-12","close":15.04},{"date":"2016-12-13","close":15.15},{"date":"2016-12-14","close":14.9},{"date":"2016-12-15","close":14.93},{"date":"2016-12-16","close":14.85},{"date":"2016-12-19","close":14.95},{"date":"2016-12-20","close":14.97},{"date":"2016-12-21","close":14.95},{"date":"2016-12-22","close":14.9108},{"date":"2016-12-23","close":14.9476},{"date":"2016-12-27","close":14.9468},{"date":"2016-12-28","close":14.99},{"date":"2016-12-29","close":14.928},{"date":"2016-12-30","close":15.0},{"date":"2017-01-03","close":15.1},{"date":"2017-01-04","close":15.32},{"date":"2017-01-05","close":15.35},{"date":"2017-01-06","close":15.37},{"date":"2017-01-09","close":15.33},{"date":"2017-01-10","close":15.39},{"date":"2017-01-11","close":15.5},{"date":"2017-01-12","close":15.54},{"date":"2017-01-13","close":15.63},{"date":"2017-01-17","close":15.52},{"date":"2017-01-18","close":15.51},{"date":"2017-01-19","close":15.58},{"date":"2017-01-20","close":15.66},{"date":"2017-01-23","close":15.7792},{"date":"2017-01-24","close":16.0},{"date":"2017-01-25","close":16.37},{"date":"2017-01-26","close":16.39},{"date":"2017-01-27","close":16.3312},{"date":"2017-01-30","close":16.27},{"date":"2017-01-31","close":16.315},{"date":"2017-02-01","close":16.47},{"date":"2017-02-02","close":16.39},{"date":"2017-02-03","close":16.44},{"date":"2017-02-06","close":16.35},{"date":"2017-02-07","close":16.36},{"date":"2017-02-08","close":16.36},{"date":"2017-02-09","close":16.32},{"date":"2017-02-10","close":16.43},{"date":"2017-02-13","close":16.6},{"date":"2017-02-14","close":16.62},{"date":"2017-02-15","close":16.61},{"date":"2017-02-16","close":16.6},{"date":"2017-02-17","close":16.7},{"date":"2017-02-21","close":16.745},{"date":"2017-02-22","close":16.7},{"date":"2017-02-23","close":16.765},{"date":"2017-02-24","close":16.6},{"date":"2017-02-27","close":16.62},{"date":"2017-02-28","close":16.59},{"date":"2017-03-01","close":16.8593},{"date":"2017-03-02","close":16.73},{"date":"2017-03-03","close":16.7147},{"date":"2017-03-06","close":16.64},{"date":"2017-03-07","close":16.578},{"date":"2017-03-08","close":16.59},{"date":"2017-03-09","close":16.5748},{"date":"2017-03-10","close":16.73},{"date":"2017-03-13","close":16.99},{"date":"2017-03-14","close":16.91},{"date":"2017-03-15","close":17.06},{"date":"2017-03-16","close":17.12},{"date":"2017-03-17","close":17.27},{"date":"2017-03-20","close":17.2906},{"date":"2017-03-21","close":17.13},{"date":"2017-03-22","close":17.13},{"date":"2017-03-23","close":17.23},{"date":"2017-03-24","close":17.2966},{"date":"2017-03-27","close":17.32},{"date":"2017-03-28","close":17.43},{"date":"2017-03-29","close":17.435},{"date":"2017-03-30","close":17.38},{"date":"2017-03-31","close":17.3628},{"date":"2017-04-03","close":17.3229},{"date":"2017-04-04","close":17.2292},{"date":"2017-04-05","close":17.23},{"date":"2017-04-06","close":17.11},{"date":"2017-04-07","close":17.2},{"date":"2017-04-10","close":17.12},{"date":"2017-04-11","close":17.08},{"date":"2017-04-12","close":17.0},{"date":"2017-04-13","close":16.92},{"date":"2017-04-17","close":17.03},{"date":"2017-04-18","close":16.95},{"date":"2017-04-19","close":17.2},{"date":"2017-04-20","close":17.27},{"date":"2017-04-21","close":17.23},{"date":"2017-04-24","close":17.56},{"date":"2017-04-25","close":17.5436},{"date":"2017-04-26","close":17.7},{"date":"2017-04-27","close":17.7737},{"date":"2017-04-28","close":17.96},{"date":"2017-05-01","close":17.99},{"date":"2017-05-02","close":17.96},{"date":"2017-05-03","close":17.9499},{"date":"2017-05-04","close":17.99},{"date":"2017-05-05","close":18.14},{"date":"2017-05-08","close":18.17},{"date":"2017-05-09","close":18.1126},{"date":"2017-05-10","close":18.1},{"date":"2017-05-11","close":18.02},{"date":"2017-05-12","close":18.09},{"date":"2017-05-15","close":18.18},{"date":"2017-05-16","close":18.25},{"date":"2017-05-17","close":18.01},{"date":"2017-05-18","close":17.97},{"date":"2017-05-19","close":18.23},{"date":"2017-05-22","close":18.42},{"date":"2017-05-23","close":18.43},{"date":"2017-05-24","close":18.38},{"date":"2017-05-25","close":18.52},{"date":"2017-05-26","close":18.5},{"date":"2017-05-30","close":18.59},{"date":"2017-05-31","close":18.61},{"date":"2017-06-01","close":18.89},{"date":"2017-06-02","close":19.11},{"date":"2017-06-05","close":19.16},{"date":"2017-06-06","close":19.06},{"date":"2017-06-07","close":19.1},{"date":"2017-06-08","close":19.09},{"date":"2017-06-09","close":18.94},{"date":"2017-06-12","close":18.74},{"date":"2017-06-13","close":18.83},{"date":"2017-06-14","close":18.8},{"date":"2017-06-15","close":18.54},{"date":"2017-06-16","close":18.63},{"date":"2017-06-19","close":18.85},{"date":"2017-06-20","close":18.85},{"date":"2017-06-21","close":18.92},{"date":"2017-06-22","close":18.92},{"date":"2017-06-23","close":18.94},{"date":"2017-06-26","close":18.945},{"date":"2017-06-27","close":18.84},{"date":"2017-06-28","close":18.86},{"date":"2017-06-29","close":18.64},{"date":"2017-06-30","close":18.6587},{"date":"2017-07-03","close":18.57},{"date":"2017-07-05","close":18.55},{"date":"2017-07-06","close":18.46},{"date":"2017-07-07","close":18.63},{"date":"2017-07-10","close":18.73},{"date":"2017-07-11","close":18.87},{"date":"2017-07-12","close":19.09},{"date":"2017-07-13","close":19.08},{"date":"2017-07-14","close":19.26},{"date":"2017-07-17","close":19.205},{"date":"2017-07-18","close":19.28},{"date":"2017-07-19","close":19.32},{"date":"2017-07-20","close":19.43},{"date":"2017-07-21","close":19.58},{"date":"2017-07-24","close":19.57},{"date":"2017-07-25","close":19.6},{"date":"2017-07-26","close":19.71},{"date":"2017-07-27","close":19.79},{"date":"2017-07-28","close":19.91},{"date":"2017-07-31","close":19.88},{"date":"2017-08-01","close":19.94},{"date":"2017-08-02","close":20.05},{"date":"2017-08-03","close":20.02},{"date":"2017-08-04","close":20.02},{"date":"2017-08-07","close":20.1},{"date":"2017-08-08","close":20.07},{"date":"2017-08-09","close":20.09},{"date":"2017-08-10","close":19.75},{"date":"2017-08-11","close":19.705},{"date":"2017-08-14","close":20.0},{"date":"2017-08-15","close":20.01},{"date":"2017-08-16","close":20.1},{"date":"2017-08-17","close":20.07},{"date":"2017-08-18","close":20.05},{"date":"2017-08-21","close":20.02},{"date":"2017-08-22","close":20.27},{"date":"2017-08-23","close":20.31},{"date":"2017-08-24","close":20.25},{"date":"2017-08-25","close":20.18},{"date":"2017-08-28","close":20.28},{"date":"2017-08-29","close":20.31},{"date":"2017-08-30","close":20.37},{"date":"2017-08-31","close":20.5},{"date":"2017-09-01","close":20.62},{"date":"2017-09-05","close":20.53},{"date":"2017-09-06","close":20.59},{"date":"2017-09-07","close":20.75},{"date":"2017-09-08","close":20.87},{"date":"2017-09-11","close":21.14},{"date":"2017-09-12","close":21.28},{"date":"2017-09-13","close":21.2},{"date":"2017-09-14","close":21.28},{"date":"2017-09-15","close":21.43},{"date":"2017-09-18","close":21.62},{"date":"2017-09-19","close":21.74},{"date":"2017-09-20","close":21.86},{"date":"2017-09-21","close":21.5},{"date":"2017-09-22","close":21.45},{"date":"2017-09-25","close":21.43},{"date":"2017-09-26","close":21.22},{"date":"2017-09-27","close":21.43},{"date":"2017-09-28","close":21.58},{"date":"2017-09-29","close":21.75},{"date":"2017-10-02","close":21.92},{"date":"2017-10-03","close":22.08},{"date":"2017-10-04","close":22.14},{"date":"2017-10-05","close":22.08},{"date":"2017-10-06","close":21.95},{"date":"2017-10-09","close":22.07},{"date":"2017-10-10","close":22.18},{"date":"2017-10-11","close":22.3},{"date":"2017-10-12","close":22.45},{"date":"2017-10-13","close":22.79},{"date":"2017-10-16","close":22.88},{"date":"2017-10-17","close":23.08},{"date":"2017-10-18","close":23.08},{"date":"2017-10-19","close":22.95},{"date":"2017-10-20","close":23.1},{"date":"2017-10-23","close":23.39},{"date":"2017-10-24","close":23.65},{"date":"2017-10-25","close":23.46},{"date":"2017-10-26","close":22.94},{"date":"2017-10-27","close":23.06},{"date":"2017-10-30","close":23.29},{"date":"2017-10-31","close":23.6},{"date":"2017-11-01","close":23.65},{"date":"2017-11-02","close":23.56},{"date":"2017-11-03","close":23.64},{"date":"2017-11-06","close":23.81},{"date":"2017-11-07","close":24.1},{"date":"2017-11-08","close":24.3},{"date":"2017-11-09","close":23.97},{"date":"2017-11-10","close":24.06},{"date":"2017-11-13","close":23.89},{"date":"2017-11-14","close":23.83},{"date":"2017-11-15","close":23.54},{"date":"2017-11-16","close":24.05},{"date":"2017-11-17","close":24.07},{"date":"2017-11-20","close":24.25},{"date":"2017-11-21","close":24.6},{"date":"2017-11-22","close":24.73},{"date":"2017-11-24","close":24.89},{"date":"2017-11-27","close":24.81},{"date":"2017-11-28","close":24.69},{"date":"2017-11-29","close":24.19},{"date":"2017-11-30","close":23.91},{"date":"2017-12-01","close":23.84},{"date":"2017-12-04","close":23.36},{"date":"2017-12-05","close":23.27},{"date":"2017-12-06","close":23.23},{"date":"2017-12-07","close":23.51},{"date":"2017-12-08","close":23.59},{"date":"2017-12-11","close":23.48},{"date":"2017-12-12","close":23.33},{"date":"2017-12-13","close":23.13},{"date":"2017-12-14","close":23.03},{"date":"2017-12-15","close":23.31},{"date":"2017-12-18","close":23.74},{"date":"2017-12-19","close":23.55},{"date":"2017-12-20","close":23.61},{"date":"2017-12-21","close":23.68},{"date":"2017-12-22","close":23.77},{"date":"2017-12-26","close":23.88},{"date":"2017-12-27","close":23.92},{"date":"2017-12-28","close":23.85},{"date":"2017-12-29","close":23.7},{"date":"2018-01-02","close":23.0467},{"date":"2018-01-03","close":23.5172},{"date":"2018-01-04","close":23.8533},{"date":"2018-01-05","close":24.1222},{"date":"2018-01-08","close":24.2951},{"date":"2018-01-09","close":24.3719},{"date":"2018-01-10","close":24.5255},{"date":"2018-01-11","close":24.7464},{"date":"2018-01-12","close":25.1401},{"date":"2018-01-16","close":25.553},{"date":"2018-01-17","close":25.9179},{"date":"2018-01-18","close":25.8507},{"date":"2018-01-19","close":26.1772},{"date":"2018-01-22","close":26.2156},{"date":"2018-01-23","close":26.2925},{"date":"2018-01-24","close":26.062},{"date":"2018-01-25","close":25.9179},{"date":"2018-01-26","close":26.1964},{"date":"2018-01-29","close":26.0236},{"date":"2018-01-30","close":25.4666},{"date":"2018-01-31","close":25.4186},{"date":"2018-02-01","close":25.6107},{"date":"2018-02-02","close":24.9193},{"date":"2018-02-05","close":23.4404},{"date":"2018-02-06","close":23.9974},{"date":"2018-02-07","close":23.8822},{"date":"2018-02-08","close":22.8643},{"date":"2018-02-09","close":22.9603},{"date":"2018-02-12","close":23.3924},{"date":"2018-02-13","close":23.1139},{"date":"2018-02-14","close":23.4404},{"date":"2018-02-15","close":23.8053},{"date":"2018-02-16","close":23.8053},{"date":"2018-02-20","close":23.6805},{"date":"2018-02-21","close":23.6997},{"date":"2018-02-22","close":23.7381},{"date":"2018-02-23","close":24.007},{"date":"2018-02-26","close":24.2278},{"date":"2018-02-27","close":24.0358},{"date":"2018-02-28","close":23.6613},{"date":"2018-03-01","close":23.0083},{"date":"2018-03-02","close":23.258},{"date":"2018-03-05","close":23.2772},{"date":"2018-03-06","close":23.7189},{"date":"2018-03-07","close":23.4116},{"date":"2018-03-08","close":23.5749},{"date":"2018-03-09","close":23.9014},{"date":"2018-03-12","close":24.0646},{"date":"2018-03-13","close":23.9494},{"date":"2018-03-14","close":24.103},{"date":"2018-03-15","close":24.2086},{"date":"2018-03-16","close":23.9974},{"date":"2018-03-19","close":23.5268},{"date":"2018-03-20","close":23.4788},{"date":"2018-03-21","close":23.4596},{"date":"2018-03-22","close":23.1811},{"date":"2018-03-23","close":22.4321},{"date":"2018-03-26","close":23.0755},{"date":"2018-03-27","close":22.7298},{"date":"2018-03-28","close":22.7394},{"date":"2018-03-29","close":23.2292},{"date":"2018-04-02","close":22.6722},{"date":"2018-04-03","close":22.797},{"date":"2018-04-04","close":22.4513},{"date":"2018-04-05","close":22.5666},{"date":"2018-04-06","close":22.0384},{"date":"2018-04-09","close":21.9904},{"date":"2018-04-10","close":22.6146},{"date":"2018-04-11","close":22.7682},{"date":"2018-04-12","close":22.845},{"date":"2018-04-13","close":22.8258},{"date":"2018-04-16","close":22.8739},{"date":"2018-04-17","close":23.1523},{"date":"2018-04-18","close":23.498},{"date":"2018-04-19","close":23.3348},{"date":"2018-04-20","close":23.1043},{"date":"2018-04-23","close":22.9123},{"date":"2018-04-24","close":22.7298},{"date":"2018-04-25","close":22.3937},{"date":"2018-04-26","close":22.5282},{"date":"2018-04-27","close":22.2785},{"date":"2018-04-30","close":22.1825},{"date":"2018-05-01","close":22.1248},{"date":"2018-05-02","close":22.0576},{"date":"2018-05-03","close":22.1056},{"date":"2018-05-04","close":22.3073},{"date":"2018-05-07","close":22.4609},{"date":"2018-05-08","close":22.6242},{"date":"2018-05-09","close":22.6434},{"date":"2018-05-10","close":22.8546},{"date":"2018-05-11","close":22.9603},{"date":"2018-05-14","close":23.0179},{"date":"2018-05-15","close":22.557},{"date":"2018-05-16","close":22.557},{"date":"2018-05-17","close":22.557},{"date":"2018-05-18","close":22.653},{"date":"2018-05-21","close":22.8546},{"date":"2018-05-22","close":22.8643},{"date":"2018-05-23","close":22.7778},{"date":"2018-05-24","close":22.5666},{"date":"2018-05-25","close":22.5186},{"date":"2018-05-29","close":22.3073},{"date":"2018-05-30","close":22.4225},{"date":"2018-05-31","close":22.3169},{"date":"2018-06-01","close":22.5282},{"date":"2018-06-04","close":22.6818},{"date":"2018-06-05","close":22.6914},{"date":"2018-06-06","close":22.6146},{"date":"2018-06-07","close":22.5282},{"date":"2018-06-08","close":22.5666},{"date":"2018-06-11","close":22.7394},{"date":"2018-06-12","close":22.6626},{"date":"2018-06-13","close":22.5378},{"date":"2018-06-14","close":22.4609},{"date":"2018-06-15","close":22.1921},{"date":"2018-06-18","close":21.9136},{"date":"2018-06-19","close":21.6063},{"date":"2018-06-20","close":21.8272},{"date":"2018-06-21","close":21.7695},{"date":"2018-06-22","close":21.7887},{"date":"2018-06-25","close":21.2702},{"date":"2018-06-26","close":21.395},{"date":"2018-06-27","close":21.0877},{"date":"2018-06-28","close":21.1838},{"date":"2018-06-29","close":21.1358},{"date":"2018-07-02","close":21.0493},{"date":"2018-07-03","close":21.0397},{"date":"2018-07-05","close":20.8093},{"date":"2018-07-06","close":21.0205},{"date":"2018-07-09","close":21.2318},{"date":"2018-07-10","close":21.5103},{"date":"2018-07-11","close":21.0877},{"date":"2018-07-12","close":21.299},{"date":"2018-07-13","close":21.2702},{"date":"2018-07-16","close":21.2414},{"date":"2018-07-17","close":21.0397},{"date":"2018-07-18","close":21.0973},{"date":"2018-07-19","close":21.203},{"date":"2018-07-20","close":21.0877},{"date":"2018-07-23","close":20.9629},{"date":"2018-07-24","close":21.1646},{"date":"2018-07-25","close":21.5199},{"date":"2018-07-26","close":21.7407},{"date":"2018-07-27","close":21.7599},{"date":"2018-07-30","close":21.4142},{"date":"2018-07-31","close":21.4238},{"date":"2018-08-01","close":21.4142},{"date":"2018-08-02","close":21.3374},{"date":"2018-08-03","close":21.3374},{"date":"2018-08-06","close":21.2606},{"date":"2018-08-07","close":21.251},{"date":"2018-08-08","close":21.4622},{"date":"2018-08-09","close":21.5871},{"date":"2018-08-10","close":21.3374},{"date":"2018-08-13","close":21.0493},{"date":"2018-08-14","close":21.0877},{"date":"2018-08-15","close":20.694},{"date":"2018-08-16","close":20.8381},{"date":"2018-08-17","close":20.9533},{"date":"2018-08-20","close":21.0109},{"date":"2018-08-21","close":21.203},{"date":"2018-08-22","close":21.4046},{"date":"2018-08-23","close":21.3278},{"date":"2018-08-24","close":21.3854},{"date":"2018-08-27","close":21.7695},{"date":"2018-08-28","close":22.0192},{"date":"2018-08-29","close":22.1632},{"date":"2018-08-30","close":22.0672},{"date":"2018-08-31","close":22.1344},{"date":"2018-09-04","close":21.8368},{"date":"2018-09-05","close":21.5391},{"date":"2018-09-06","close":21.4718},{"date":"2018-09-07","close":21.1838},{"date":"2018-09-10","close":21.3278},{"date":"2018-09-11","close":21.203},{"date":"2018-09-12","close":21.0973},{"date":"2018-09-13","close":21.2798},{"date":"2018-09-14","close":21.7599},{"date":"2018-09-17","close":21.7407},{"date":"2018-09-18","close":22.0288},{"date":"2018-09-19","close":22.1056},{"date":"2018-09-20","close":22.1537},{"date":"2018-09-21","close":22.1537},{"date":"2018-09-24","close":22.1537},{"date":"2018-09-25","close":22.0576},{"date":"2018-09-26","close":22.0},{"date":"2018-09-27","close":21.8656},{"date":"2018-09-28","close":21.9712},{"date":"2018-10-01","close":22.1825},{"date":"2018-10-02","close":22.048},{"date":"2018-10-03","close":21.8752},{"date":"2018-10-04","close":21.5199},{"date":"2018-10-05","close":21.2222},{"date":"2018-10-08","close":20.9917},{"date":"2018-10-09","close":20.6748},{"date":"2018-10-10","close":19.6377},{"date":"2018-10-11","close":19.2728},{"date":"2018-10-12","close":19.7626},{"date":"2018-10-15","close":19.6377},{"date":"2018-10-16","close":20.2619},{"date":"2018-10-17","close":20.2715},{"date":"2018-10-18","close":19.5993},{"date":"2018-10-19","close":19.3976},{"date":"2018-10-22","close":19.4841},{"date":"2018-10-23","close":19.1288},{"date":"2018-10-24","close":18.1301},{"date":"2018-10-25","close":18.3894},{"date":"2018-10-26","close":18.0244},{"date":"2018-10-29","close":17.6883},{"date":"2018-10-30","close":18.399},{"date":"2018-10-31","close":18.9367},{"date":"2018-11-01","close":19.148},{"date":"2018-11-02","close":19.6185},{"date":"2018-11-05","close":19.5321},{"date":"2018-11-06","close":19.5897},{"date":"2018-11-07","close":19.8874},{"date":"2018-11-08","close":19.5321},{"date":"2018-11-09","close":19.1576},{"date":"2018-11-12","close":18.7254},{"date":"2018-11-13","close":18.8023},{"date":"2018-11-14","close":18.7735},{"date":"2018-11-15","close":18.9559},{"date":"2018-11-16","close":18.639},{"date":"2018-11-19","close":18.3029},{"date":"2018-11-20","close":17.9092},{"date":"2018-11-21","close":18.2549},{"date":"2018-11-23","close":18.0533},{"date":"2018-11-26","close":18.5814},{"date":"2018-11-27","close":18.4662},{"date":"2018-11-28","close":19.0615},{"date":"2018-11-29","close":18.9655},{"date":"2018-11-30","close":18.9271},{"date":"2018-12-03","close":19.3016},{"date":"2018-12-04","close":18.3125},{"date":"2018-12-06","close":17.938},{"date":"2018-12-07","close":17.4963},{"date":"2018-12-10","close":17.4099},{"date":"2018-12-11","close":17.1602},{"date":"2018-12-12","close":17.4867},{"date":"2018-12-13","close":17.3811},{"date":"2018-12-14","close":16.9585},{"date":"2018-12-17","close":16.5936},{"date":"2018-12-18","close":16.7089},{"date":"2018-12-19","close":16.4976},{"date":"2018-12-20","close":16.1903},{"date":"2018-12-21","close":15.739},{"date":"2018-12-24","close":15.4221},{"date":"2018-12-26","close":16.1135},{"date":"2018-12-27","close":16.1807},{"date":"2018-12-28","close":16.2986},{"date":"2018-12-31","close":16.3083},{"date":"2019-01-02","close":16.3863},{"date":"2019-01-03","close":15.9479},{"date":"2019-01-04","close":16.4545},{"date":"2019-01-07","close":16.7272},{"date":"2019-01-08","close":16.9513},{"date":"2019-01-09","close":17.1949},{"date":"2019-01-10","close":17.1949},{"date":"2019-01-11","close":17.0292},{"date":"2019-01-14","close":16.9221},{"date":"2019-01-15","close":17.302},{"date":"2019-01-16","close":17.4482},{"date":"2019-01-17","close":17.5358},{"date":"2019-01-18","close":17.9255},{"date":"2019-01-22","close":17.3313},{"date":"2019-01-23","close":17.3313},{"date":"2019-01-24","close":17.6235},{"date":"2019-01-25","close":18.0327},{"date":"2019-01-28","close":17.7209},{"date":"2019-01-29","close":17.4676},{"date":"2019-01-30","close":17.8086},{"date":"2019-01-31","close":17.984},{"date":"2019-02-01","close":18.0327},{"date":"2019-02-04","close":18.1983},{"date":"2019-02-05","close":18.3931},{"date":"2019-02-06","close":18.4321},{"date":"2019-02-07","close":18.208},{"date":"2019-02-08","close":18.0327},{"date":"2019-02-11","close":18.1009},{"date":"2019-02-12","close":18.7341},{"date":"2019-02-13","close":18.8705},{"date":"2019-02-14","close":18.8121},{"date":"2019-02-15","close":19.1238},{"date":"2019-02-19","close":19.1628},{"date":"2019-02-20","close":19.2992},{"date":"2019-02-21","close":19.192},{"date":"2019-02-22","close":19.4161},{"date":"2019-02-25","close":19.6012},{"date":"2019-02-26","close":19.5232},{"date":"2019-02-27","close":19.3284},{"date":"2019-02-28","close":19.0166},{"date":"2019-03-01","close":19.2602},{"date":"2019-03-04","close":19.2505},{"date":"2019-03-05","close":19.192},{"date":"2019-03-06","close":19.0166},{"date":"2019-03-07","close":18.5588},{"date":"2019-03-08","close":18.5149},{"date":"2019-03-11","close":18.89},{"date":"2019-03-12","close":19.0751},{"date":"2019-03-13","close":19.2017},{"date":"2019-03-14","close":19.0751},{"date":"2019-03-15","close":19.2407},{"date":"2019-03-18","close":19.3966},{"date":"2019-03-19","close":19.4843},{"date":"2019-03-20","close":19.455},{"date":"2019-03-21","close":19.6304},{"date":"2019-03-22","close":19.2602},{"date":"2019-03-25","close":19.2699},{"date":"2019-03-26","close":19.4843},{"date":"2019-03-27","close":19.3089},{"date":"2019-03-28","close":19.4745},{"date":"2019-03-29","close":19.5622},{"date":"2019-04-01","close":19.9519},{"date":"2019-04-02","close":20.0785},{"date":"2019-04-03","close":20.439},{"date":"2019-04-04","close":20.4877},{"date":"2019-04-05","close":20.6728},{"date":"2019-04-08","close":20.6631},{"date":"2019-04-09","close":20.5851},{"date":"2019-04-10","close":20.741},{"date":"2019-04-11","close":20.6728},{"date":"2019-04-12","close":20.8677},{"date":"2019-04-15","close":20.8871},{"date":"2019-04-16","close":21.1307},{"date":"2019-04-17","close":21.1891},{"date":"2019-04-18","close":21.2086},{"date":"2019-04-22","close":21.0625},{"date":"2019-04-23","close":21.1502},{"date":"2019-04-24","close":20.8092},{"date":"2019-04-25","close":20.6631},{"date":"2019-04-26","close":20.7702},{"date":"2019-04-29","close":20.8677},{"date":"2019-04-30","close":20.9553},{"date":"2019-05-01","close":20.8092},{"date":"2019-05-02","close":20.7995},{"date":"2019-05-03","close":21.1989},{"date":"2019-05-06","close":20.8579},{"date":"2019-05-07","close":20.1662},{"date":"2019-05-08","close":20.137},{"date":"2019-05-09","close":19.9129},{"date":"2019-05-10","close":20.0688},{"date":"2019-05-13","close":19.153},{"date":"2019-05-14","close":19.533},{"date":"2019-05-15","close":19.6401},{"date":"2019-05-16","close":19.7376},{"date":"2019-05-17","close":19.3966},{"date":"2019-05-20","close":18.9095},{"date":"2019-05-21","close":19.0946},{"date":"2019-05-22","close":18.9582},{"date":"2019-05-23","close":18.4613},{"date":"2019-05-24","close":18.7049},{"date":"2019-05-28","close":18.5003},{"date":"2019-05-29","close":18.4516},{"date":"2019-05-30","close":18.7341},{"date":"2019-05-31","close":18.3152},{"date":"2019-06-03","close":18.2275},{"date":"2019-06-04","close":18.8413},{"date":"2019-06-05","close":18.9582},{"date":"2019-06-06","close":18.851},{"date":"2019-06-07","close":19.2407},{"date":"2019-06-10","close":19.4453},{"date":"2019-06-11","close":19.5914},{"date":"2019-06-12","close":19.2894},{"date":"2019-06-13","close":19.4161},{"date":"2019-06-14","close":19.0069},{"date":"2019-06-17","close":19.2115},{"date":"2019-06-18","close":19.4843},{"date":"2019-06-19","close":19.796},{"date":"2019-06-20","close":20.098},{"date":"2019-06-21","close":19.9714},{"date":"2019-06-24","close":19.9421},{"date":"2019-06-25","close":19.8252},{"date":"2019-06-26","close":19.874},{"date":"2019-06-27","close":20.1694},{"date":"2019-06-28","close":20.3657},{"date":"2019-07-01","close":20.6994},{"date":"2019-07-02","close":20.6012},{"date":"2019-07-03","close":20.7092},{"date":"2019-07-05","close":20.3853},{"date":"2019-07-08","close":20.1792},{"date":"2019-07-09","close":19.8062},{"date":"2019-07-10","close":19.9142},{"date":"2019-07-11","close":19.8062},{"date":"2019-07-12","close":19.6983},{"date":"2019-07-15","close":19.6492},{"date":"2019-07-16","close":19.5216},{"date":"2019-07-17","close":19.6099},{"date":"2019-07-18","close":19.551},{"date":"2019-07-19","close":19.6492},{"date":"2019-07-22","close":19.7964},{"date":"2019-07-23","close":20.0418},{"date":"2019-07-24","close":20.1203},{"date":"2019-07-25","close":19.7964},{"date":"2019-07-26","close":19.659},{"date":"2019-07-29","close":19.5314},{"date":"2019-07-30","close":19.5412},{"date":"2019-07-31","close":19.2566},{"date":"2019-08-01","close":18.9131},{"date":"2019-08-02","close":18.5499},{"date":"2019-08-05","close":17.6862},{"date":"2019-08-06","close":18.1672},{"date":"2019-08-07","close":18.1181},{"date":"2019-08-08","close":18.5892},{"date":"2019-08-09","close":18.1377},{"date":"2019-08-12","close":17.9414},{"date":"2019-08-13","close":18.4518},{"date":"2019-08-14","close":17.7353},{"date":"2019-08-15","close":17.8335},{"date":"2019-08-16","close":18.1475},{"date":"2019-08-19","close":18.3046},{"date":"2019-08-20","close":18.2162},{"date":"2019-08-21","close":18.4616},{"date":"2019-08-22","close":18.3635},{"date":"2019-08-23","close":17.8138},{"date":"2019-08-26","close":18.0788},{"date":"2019-08-27","close":17.912},{"date":"2019-08-28","close":17.9316},{"date":"2019-08-29","close":18.2555},{"date":"2019-08-30","close":18.4518},{"date":"2019-09-03","close":18.1672},{"date":"2019-09-04","close":18.4812},{"date":"2019-09-05","close":18.9818},{"date":"2019-09-06","close":19.0603},{"date":"2019-09-09","close":19.286},{"date":"2019-09-10","close":19.4823},{"date":"2019-09-11","close":19.816},{"date":"2019-09-12","close":20.081},{"date":"2019-09-13","close":20.1007},{"date":"2019-09-16","close":19.9535},{"date":"2019-09-17","close":19.8946},{"date":"2019-09-18","close":19.9338},{"date":"2019-09-19","close":19.8749},{"date":"2019-09-20","close":19.6296},{"date":"2019-09-23","close":19.5903},{"date":"2019-09-24","close":19.4725},{"date":"2019-09-25","close":19.5805},{"date":"2019-09-26","close":19.5609},{"date":"2019-09-27","close":19.3842},{"date":"2019-09-30","close":19.6492},{"date":"2019-10-01","close":19.4333},{"date":"2019-10-02","close":18.8836},{"date":"2019-10-03","close":19.1879},{"date":"2019-10-04","close":19.3842},{"date":"2019-10-07","close":19.286},{"date":"2019-10-08","close":18.9229},{"date":"2019-10-09","close":19.1388},{"date":"2019-10-10","close":18.9818},{"date":"2019-10-11","close":19.4627},{"date":"2019-10-14","close":19.3744},{"date":"2019-10-15","close":19.7768},{"date":"2019-10-16","close":19.7964},{"date":"2019-10-17","close":19.8553},{"date":"2019-10-18","close":19.924},{"date":"2019-10-21","close":20.0516},{"date":"2019-10-22","close":19.9044},{"date":"2019-10-23","close":20.0222},{"date":"2019-10-24","close":20.1399},{"date":"2019-10-25","close":20.3264},{"date":"2019-10-28","close":20.6405},{"date":"2019-10-29","close":20.6209},{"date":"2019-10-30","close":20.5227},{"date":"2019-10-31","close":20.4049},{"date":"2019-11-01","close":20.9153},{"date":"2019-11-04","close":21.2097},{"date":"2019-11-05","close":21.2784},{"date":"2019-11-06","close":21.0822},{"date":"2019-11-07","close":21.3373},{"date":"2019-11-08","close":21.1999},{"date":"2019-11-11","close":21.0527},{"date":"2019-11-12","close":21.1607},{"date":"2019-11-13","close":20.9742},{"date":"2019-11-14","close":20.984},{"date":"2019-11-15","close":21.0723},{"date":"2019-11-18","close":21.0429},{"date":"2019-11-19","close":20.8466},{"date":"2019-11-20","close":20.7583},{"date":"2019-11-21","close":20.6797},{"date":"2019-11-22","close":20.7877},{"date":"2019-11-25","close":21.1901},{"date":"2019-11-26","close":21.1901},{"date":"2019-11-27","close":21.2883},{"date":"2019-11-29","close":21.0527},{"date":"2019-12-02","close":20.7877},{"date":"2019-12-03","close":20.876},{"date":"2019-12-04","close":21.0822},{"date":"2019-12-05","close":21.0723},{"date":"2019-12-06","close":21.3962},{"date":"2019-12-09","close":21.249},{"date":"2019-12-10","close":21.2588},{"date":"2019-12-11","close":21.357},{"date":"2019-12-12","close":21.6809},{"date":"2019-12-13","close":21.8673},{"date":"2019-12-16","close":21.9164},{"date":"2019-12-17","close":21.8771},{"date":"2019-12-18","close":21.6416},{"date":"2019-12-19","close":21.7397},{"date":"2019-12-20","close":21.6416},{"date":"2019-12-23","close":21.6907},{"date":"2019-12-24","close":21.7103},{"date":"2019-12-26","close":21.8575},{"date":"2019-12-27","close":21.7103},{"date":"2019-12-30","close":21.4852},{"date":"2019-12-31","close":21.4951},{"date":"2020-01-02","close":21.8685},{"date":"2020-01-03","close":21.554},{"date":"2020-01-06","close":21.8194},{"date":"2020-01-07","close":21.7113},{"date":"2020-01-08","close":21.8882},{"date":"2020-01-09","close":22.0258},{"date":"2020-01-10","close":21.9865},{"date":"2020-01-13","close":22.2125},{"date":"2020-01-14","close":22.242},{"date":"2020-01-15","close":22.0454},{"date":"2020-01-16","close":22.1339},{"date":"2020-01-17","close":22.1536},{"date":"2020-01-21","close":21.8882},{"date":"2020-01-22","close":22.016},{"date":"2020-01-23","close":22.1929},{"date":"2020-01-24","close":21.9767},{"date":"2020-01-27","close":21.328},{"date":"2020-01-28","close":21.6032},{"date":"2020-01-29","close":21.6327},{"date":"2020-01-30","close":21.6228},{"date":"2020-01-31","close":21.0429},{"date":"2020-02-03","close":21.3378},{"date":"2020-02-04","close":21.7997},{"date":"2020-02-05","close":22.0651},{"date":"2020-02-06","close":22.1536},{"date":"2020-02-07","close":21.8587},{"date":"2020-02-10","close":22.1929},{"date":"2020-02-11","close":22.5369},{"date":"2020-02-12","close":22.6646},{"date":"2020-02-13","close":22.4288},{"date":"2020-02-14","close":22.4681},{"date":"2020-02-18","close":22.2027},{"date":"2020-02-19","close":22.3796},{"date":"2020-02-20","close":22.2912},{"date":"2020-02-21","close":21.8587},{"date":"2020-02-24","close":20.7677},{"date":"2020-02-25","close":20.3648},{"date":"2020-02-26","close":20.522},{"date":"2020-02-27","close":19.6178},{"date":"2020-02-28","close":19.9225},{"date":"2020-03-02","close":20.2075},{"date":"2020-03-03","close":19.7849},{"date":"2020-03-04","close":20.6105},{"date":"2020-03-05","close":19.8537},{"date":"2020-03-06","close":19.4311},{"date":"2020-03-09","close":17.7307},{"date":"2020-03-10","close":18.5563},{"date":"2020-03-11","close":17.6128},{"date":"2020-03-12","close":15.5586},{"date":"2020-03-13","close":16.9543},{"date":"2020-03-16","close":14.8509},{"date":"2020-03-17","close":15.9124},{"date":"2020-03-18","close":15.3522},{"date":"2020-03-19","close":15.4603},{"date":"2020-03-20","close":15.2834},{"date":"2020-03-23","close":15.1999},{"date":"2020-03-24","close":17.141},{"date":"2020-03-25","close":17.4555},{"date":"2020-03-26","close":18.3991},{"date":"2020-03-27","close":17.8585},{"date":"2020-03-30","close":18.1533},{"date":"2020-03-31","close":17.829},{"date":"2020-04-01","close":16.7773},{"date":"2020-04-02","close":17.1508},{"date":"2020-04-03","close":16.6299},{"date":"2020-04-06","close":17.9076},{"date":"2020-04-07","close":17.7897},{"date":"2020-04-08","close":18.173},{"date":"2020-04-09","close":18.4777},{"date":"2020-04-13","close":18.3303},{"date":"2020-04-14","close":19.0576},{"date":"2020-04-15","close":18.4875},{"date":"2020-04-16","close":18.6153},{"date":"2020-04-17","close":18.9593},{"date":"2020-04-20","close":18.6743},{"date":"2020-04-21","close":18.1927},{"date":"2020-04-22","close":18.8807},{"date":"2020-04-23","close":18.8905},{"date":"2020-04-24","close":19.1657},{"date":"2020-04-27","close":19.6964},{"date":"2020-04-28","close":19.9323},{"date":"2020-04-29","close":20.6203},{"date":"2020-04-30","close":20.0699},{"date":"2020-05-01","close":19.4999},{"date":"2020-05-04","close":19.6571},{"date":"2020-05-05","close":19.8635},{"date":"2020-05-06","close":19.8144},{"date":"2020-05-07","close":20.4925},{"date":"2020-05-08","close":20.8169},{"date":"2020-05-11","close":21.0528},{"date":"2020-05-12","close":20.5712},{"date":"2020-05-13","close":20.6498},{"date":"2020-05-14","close":20.4041},{"date":"2020-05-15","close":20.8071},{"date":"2020-05-18","close":21.6621},{"date":"2020-05-19","close":21.5737},{"date":"2020-05-20","close":22.1634},{"date":"2020-05-21","close":21.8685},{"date":"2020-05-22","close":22.2322},{"date":"2020-05-26","close":22.6843},{"date":"2020-05-27","close":22.7138},{"date":"2020-05-28","close":22.8416},{"date":"2020-05-29","close":22.7826},{"date":"2020-06-01","close":23.2052},{"date":"2020-06-02","close":23.215},{"date":"2020-06-03","close":23.4214},{"date":"2020-06-04","close":23.2052},{"date":"2020-06-05","close":23.5984},{"date":"2020-06-08","close":23.6377},{"date":"2020-06-09","close":23.6082},{"date":"2020-06-10","close":23.6377},{"date":"2020-06-11","close":22.2912},{"date":"2020-06-12","close":22.7433},{"date":"2020-06-15","close":22.8317},{"date":"2020-06-16","close":23.2544},{"date":"2020-06-17","close":23.4608},{"date":"2020-06-18","close":23.2838},{"date":"2020-06-19","close":23.2544},{"date":"2020-06-22","close":23.618},{"date":"2020-06-23","close":23.6475},{"date":"2020-06-24","close":23.1757},{"date":"2020-06-25","close":23.6475},{"date":"2020-06-26","close":23.1561},{"date":"2020-06-29","close":23.4163},{"date":"2020-06-30","close":23.5247},{"date":"2020-07-01","close":23.6626},{"date":"2020-07-02","close":23.6824},{"date":"2020-07-06","close":24.2737},{"date":"2020-07-07","close":24.0963},{"date":"2020-07-08","close":24.3328},{"date":"2020-07-09","close":24.2244},{"date":"2020-07-10","close":24.5595},{"date":"2020-07-13","close":24.0371},{"date":"2020-07-14","close":24.4116},{"date":"2020-07-15","close":24.8847},{"date":"2020-07-16","close":24.4609},{"date":"2020-07-17","close":24.865},{"date":"2020-07-20","close":25.1212},{"date":"2020-07-21","close":25.1705},{"date":"2020-07-22","close":25.2986},{"date":"2020-07-23","close":25.2592},{"date":"2020-07-24","close":24.9931},{"date":"2020-07-27","close":25.5352},{"date":"2020-07-28","close":25.2099},{"date":"2020-07-29","close":25.4563},{"date":"2020-07-30","close":25.2888},{"date":"2020-07-31","close":24.9537},{"date":"2020-08-03","close":25.5154},{"date":"2020-08-04","close":25.6633},{"date":"2020-08-05","close":25.9294},{"date":"2020-08-06","close":25.9885},{"date":"2020-08-07","close":25.8899},{"date":"2020-08-10","close":25.9195},{"date":"2020-08-11","close":25.9786},{"date":"2020-08-12","close":26.6685},{"date":"2020-08-13","close":26.5798},{"date":"2020-08-14","close":26.5404},{"date":"2020-08-17","close":27.0135},{"date":"2020-08-18","close":26.9149},{"date":"2020-08-19","close":26.6488},{"date":"2020-08-20","close":26.5305},{"date":"2020-08-21","close":26.4123},{"date":"2020-08-24","close":26.6685},{"date":"2020-08-25","close":26.6685},{"date":"2020-08-26","close":26.7572},{"date":"2020-08-27","close":26.4517},{"date":"2020-08-28","close":26.7572},{"date":"2020-08-31","close":26.7079},{"date":"2020-09-01","close":27.0923},{"date":"2020-09-02","close":27.723},{"date":"2020-09-03","close":26.6192},{"date":"2020-09-04","close":26.5305},{"date":"2020-09-08","close":26.156},{"date":"2020-09-09","close":26.7375},{"date":"2020-09-10","close":26.4221},{"date":"2020-09-11","close":26.4911},{"date":"2020-09-14","close":27.0627},{"date":"2020-09-15","close":27.3682},{"date":"2020-09-16","close":27.2795},{"date":"2020-09-17","close":27.1613},{"date":"2020-09-18","close":26.974},{"date":"2020-09-21","close":26.4616},{"date":"2020-09-22","close":26.6784},{"date":"2020-09-23","close":26.4418},{"date":"2020-09-24","close":26.3926},{"date":"2020-09-25","close":26.7671},{"date":"2020-09-28","close":27.1613},{"date":"2020-09-29","close":27.4964},{"date":"2020-09-30","close":27.4668},{"date":"2020-10-01","close":27.8314},{"date":"2020-10-02","close":27.5752},{"date":"2020-10-05","close":27.861},{"date":"2020-10-06","close":27.7822},{"date":"2020-10-07","close":28.2454},{"date":"2020-10-08","close":28.3341},{"date":"2020-10-09","close":28.61},{"date":"2020-10-12","close":28.8465},{"date":"2020-10-13","close":28.8465},{"date":"2020-10-14","close":28.817},{"date":"2020-10-15","close":28.472},{"date":"2020-10-16","close":28.4819},{"date":"2020-10-19","close":28.4425},{"date":"2020-10-20","close":28.7086},{"date":"2020-10-21","close":28.5509},{"date":"2020-10-22","close":28.6199},{"date":"2020-10-23","close":28.6199},{"date":"2020-10-26","close":28.0088},{"date":"2020-10-27","close":28.1074},{"date":"2020-10-28","close":27.319},{"date":"2020-10-29","close":27.6836},{"date":"2020-10-30","close":27.3091},{"date":"2020-11-02","close":27.5456},{"date":"2020-11-03","close":28.2355},{"date":"2020-11-04","close":28.6987},{"date":"2020-11-05","close":29.497},{"date":"2020-11-06","close":29.428},{"date":"2020-11-09","close":30.1573},{"date":"2020-11-10","close":29.3393},{"date":"2020-11-11","close":29.7828},{"date":"2020-11-12","close":29.566},{"date":"2020-11-13","close":30.0587},{"date":"2020-11-16","close":30.6304},{"date":"2020-11-17","close":30.3938},{"date":"2020-11-18","close":30.3446},{"date":"2020-11-19","close":30.5022},{"date":"2020-11-20","close":30.6106},{"date":"2020-11-23","close":30.7092},{"date":"2020-11-24","close":31.1133},{"date":"2020-11-25","close":31.1034},{"date":"2020-11-27","close":31.5371},{"date":"2020-11-30","close":31.1921},{"date":"2020-12-01","close":31.9313},{"date":"2020-12-02","close":31.882},{"date":"2020-12-03","close":31.882},{"date":"2020-12-04","close":32.2269},{"date":"2020-12-07","close":31.7342},{"date":"2020-12-08","close":31.882},{"date":"2020-12-09","close":31.6849},{"date":"2020-12-10","close":31.6849},{"date":"2020-12-11","close":31.5666},{"date":"2020-12-14","close":31.7933},{"date":"2020-12-15","close":32.1284},{"date":"2020-12-16","close":32.0298},{"date":"2020-12-17","close":32.4437},{"date":"2020-12-18","close":32.3255},{"date":"2020-12-21","close":32.1481},{"date":"2020-12-22","close":32.355},{"date":"2020-12-23","close":32.6014},{"date":"2020-12-24","close":32.4832},{"date":"2020-12-28","close":32.6507},{"date":"2020-12-29","close":32.769},{"date":"2020-12-30","close":32.9069},{"date":"2020-12-31","close":32.6556},{"date":"2021-01-04","close":32.5226},{"date":"2021-01-05","close":33.104},{"date":"2021-01-06","close":33.1533},{"date":"2021-01-07","close":33.6559},{"date":"2021-01-08","close":33.8826},{"date":"2021-01-11","close":33.6855},{"date":"2021-01-12","close":33.8728},{"date":"2021-01-13","close":33.9023},{"date":"2021-01-14","close":34.7499},{"date":"2021-01-15","close":34.0206},{"date":"2021-01-19","close":34.5922},{"date":"2021-01-20","close":35.1047},{"date":"2021-01-21","close":35.0948},{"date":"2021-01-22","close":34.9076},{"date":"2021-01-25","close":35.0751},{"date":"2021-01-26","close":34.9371},{"date":"2021-01-27","close":34.4345},{"date":"2021-01-28","close":34.2768},{"date":"2021-01-29","close":33.3603},{"date":"2021-02-01","close":34.0797},{"date":"2021-02-02","close":34.5626},{"date":"2021-02-03","close":34.3655},{"date":"2021-02-04","close":34.3064},{"date":"2021-02-05","close":34.5528},{"date":"2021-02-08","close":35.1145},{"date":"2021-02-09","close":35.5876},{"date":"2021-02-10","close":35.558},{"date":"2021-02-11","close":35.8143},{"date":"2021-02-12","close":35.9325},{"date":"2021-02-16","close":35.8438},{"date":"2021-02-17","close":35.2426},{"date":"2021-02-18","close":34.8977},{"date":"2021-02-19","close":35.2821},{"date":"2021-02-22","close":34.4936},{"date":"2021-02-23","close":34.06},{"date":"2021-02-24","close":34.1389},{"date":"2021-02-25","close":33.0745},{"date":"2021-02-26","close":33.1336},{"date":"2021-03-01","close":33.9319},{"date":"2021-03-02","close":33.6362},{"date":"2021-03-03","close":32.6704},{"date":"2021-03-04","close":31.6849},{"date":"2021-03-05","close":32.0495},{"date":"2021-03-08","close":31.0738},{"date":"2021-03-09","close":31.9017},{"date":"2021-03-10","close":32.2663},{"date":"2021-03-11","close":32.8971},{"date":"2021-03-12","close":33.0055},{"date":"2021-03-15","close":33.2617},{"date":"2021-03-16","close":33.1139},{"date":"2021-03-17","close":33.3406},{"date":"2021-03-18","close":32.6507},{"date":"2021-03-19","close":32.9168},{"date":"2021-03-22","close":32.9464},{"date":"2021-03-23","close":31.9707},{"date":"2021-03-24","close":31.4681},{"date":"2021-03-25","close":32.02},{"date":"2021-03-26","close":32.6704},{"date":"2021-03-29","close":32.2762},{"date":"2021-03-30","close":32.3846},{"date":"2021-03-31","close":32.6605},{"date":"2021-04-01","close":33.5574},{"date":"2021-04-05","close":34.198},{"date":"2021-04-06","close":33.9713},{"date":"2021-04-07","close":33.6559},{"date":"2021-04-08","close":34.0896},{"date":"2021-04-09","close":34.2078},{"date":"2021-04-12","close":33.9516},{"date":"2021-04-13","close":34.2473},{"date":"2021-04-14","close":34.1093},{"date":"2021-04-15","close":34.6316},{"date":"2021-04-16","close":34.9076},{"date":"2021-04-19","close":34.3754},{"date":"2021-04-20","close":33.6658},{"date":"2021-04-21","close":34.2768},{"date":"2021-04-22","close":34.2473},{"date":"2021-04-23","close":34.6119},{"date":"2021-04-26","close":34.8879},{"date":"2021-04-27","close":34.5134},{"date":"2021-04-28","close":34.5528},{"date":"2021-04-29","close":34.3261},{"date":"2021-04-30","close":33.8432},{"date":"2021-05-03","close":33.7742},{"date":"2021-05-04","close":32.8281},{"date":"2021-05-05","close":33.2223},{"date":"2021-05-06","close":33.2913},{"date":"2021-05-07","close":33.7742},{"date":"2021-05-10","close":32.8971},{"date":"2021-05-11","close":32.5226},{"date":"2021-05-12","close":31.1921},{"date":"2021-05-13","close":31.5469},{"date":"2021-05-14","close":32.3748},{"date":"2021-05-17","close":31.882},{"date":"2021-05-18","close":32.0889},{"date":"2021-05-19","close":31.8918},{"date":"2021-05-20","close":32.493},{"date":"2021-05-21","close":32.6605},{"date":"2021-05-24","close":32.9956},{"date":"2021-05-25","close":32.8872},{"date":"2021-05-26","close":33.1829},{"date":"2021-05-27","close":33.3997},{"date":"2021-05-28","close":33.7545},{"date":"2021-06-01","close":33.7644},{"date":"2021-06-02","close":33.9516},{"date":"2021-06-03","close":33.8235},{"date":"2021-06-04","close":34.4247},{"date":"2021-06-07","close":34.5528},{"date":"2021-06-08","close":34.4148},{"date":"2021-06-09","close":34.0206},{"date":"2021-06-10","close":34.1684},{"date":"2021-06-11","close":34.4148},{"date":"2021-06-14","close":34.6809},{"date":"2021-06-15","close":34.6415},{"date":"2021-06-16","close":34.5331},{"date":"2021-06-17","close":34.5725},{"date":"2021-06-18","close":33.9023},{"date":"2021-06-21","close":34.267},{"date":"2021-06-22","close":34.3852},{"date":"2021-06-23","close":34.2276},{"date":"2021-06-24","close":34.671},{"date":"2021-06-25","close":34.7105},{"date":"2021-06-28","close":34.878},{"date":"2021-06-29","close":34.798},{"date":"2021-06-30","close":34.5019},{"date":"2021-07-01","close":34.265},{"date":"2021-07-02","close":34.3933},{"date":"2021-07-06","close":34.4032},{"date":"2021-07-07","close":34.0873},{"date":"2021-07-08","close":33.7418},{"date":"2021-07-09","close":34.3341},{"date":"2021-07-12","close":34.6993},{"date":"2021-07-13","close":34.1662},{"date":"2021-07-14","close":33.7812},{"date":"2021-07-15","close":33.3074},{"date":"2021-07-16","close":32.9421},{"date":"2021-07-19","close":32.34},{"date":"2021-07-20","close":32.9125},{"date":"2021-07-21","close":33.4357},{"date":"2021-07-22","close":33.3666},{"date":"2021-07-23","close":33.4259},{"date":"2021-07-26","close":33.4456},{"date":"2021-07-27","close":33.0507},{"date":"2021-07-28","close":33.4851},{"date":"2021-07-29","close":33.7812},{"date":"2021-07-30","close":33.5739},{"date":"2021-08-02","close":33.9491},{"date":"2021-08-03","close":34.1465},{"date":"2021-08-04","close":33.9787},{"date":"2021-08-05","close":34.3538},{"date":"2021-08-06","close":33.9195},{"date":"2021-08-09","close":34.1268},{"date":"2021-08-10","close":34.0379},{"date":"2021-08-11","close":34.6895},{"date":"2021-08-12","close":34.8178},{"date":"2021-08-13","close":34.9757},{"date":"2021-08-16","close":34.5512},{"date":"2021-08-17","close":34.2452},{"date":"2021-08-18","close":34.2452},{"date":"2021-08-19","close":34.0577},{"date":"2021-08-20","close":34.2551},{"date":"2021-08-23","close":35.2818},{"date":"2021-08-24","close":35.9728},{"date":"2021-08-25","close":35.7852},{"date":"2021-08-26","close":35.726},{"date":"2021-08-27","close":36.3282},{"date":"2021-08-30","close":36.1307},{"date":"2021-08-31","close":36.1998},{"date":"2021-09-01","close":36.8218},{"date":"2021-09-02","close":37.2265},{"date":"2021-09-03","close":37.9669},{"date":"2021-09-07","close":38.4111},{"date":"2021-09-08","close":38.0064},{"date":"2021-09-09","close":38.4111},{"date":"2021-09-10","close":37.9471},{"date":"2021-09-13","close":38.3519},{"date":"2021-09-14","close":38.115},{"date":"2021-09-15","close":38.648},{"date":"2021-09-16","close":38.5},{"date":"2021-09-17","close":38.5},{"date":"2021-09-20","close":37.651},{"date":"2021-09-21","close":38.1939},{"date":"2021-09-22","close":38.2038},{"date":"2021-09-23","close":38.885},{"date":"2021-09-24","close":38.2729},{"date":"2021-09-27","close":37.8287},{"date":"2021-09-28","close":36.4861},{"date":"2021-09-29","close":36.2492},{"date":"2021-09-30","close":36.1011},{"date":"2021-10-01","close":35.6569},{"date":"2021-10-04","close":34.3242},{"date":"2021-10-05","close":34.798},{"date":"2021-10-06","close":34.7684},{"date":"2021-10-07","close":35.183},{"date":"2021-10-08","close":34.9757},{"date":"2021-10-11","close":34.7487},{"date":"2021-10-12","close":34.9856},{"date":"2021-10-13","close":35.4397},{"date":"2021-10-14","close":36.5059},{"date":"2021-10-15","close":37.0686},{"date":"2021-10-18","close":36.8514},{"date":"2021-10-19","close":37.1278},{"date":"2021-10-20","close":36.9501},{"date":"2021-10-21","close":36.6441},{"date":"2021-10-22","close":36.6342},{"date":"2021-10-25","close":37.0488},{"date":"2021-10-26","close":36.7428},{"date":"2021-10-27","close":36.1307},{"date":"2021-10-28","close":36.9995},{"date":"2021-10-29","close":37.1969},{"date":"2021-11-01","close":37.9866},{"date":"2021-11-02","close":38.1544},{"date":"2021-11-03","close":38.4802},{"date":"2021-11-04","close":39.2601},{"date":"2021-11-05","close":39.2403},{"date":"2021-11-08","close":39.3193},{"date":"2021-11-09","close":38.9244},{"date":"2021-11-10","close":37.3252},{"date":"2021-11-11","close":37.4042},{"date":"2021-11-12","close":37.9768},{"date":"2021-11-15","close":37.572},{"date":"2021-11-16","close":37.73},{"date":"2021-11-17","close":37.6312},{"date":"2021-11-18","close":37.8978},{"date":"2021-11-19","close":37.8287},{"date":"2021-11-22","close":36.9896},{"date":"2021-11-23","close":36.5355},{"date":"2021-11-24","close":36.7329},{"date":"2021-11-26","close":35.8543},{"date":"2021-11-29","close":36.3973},{"date":"2021-11-30","close":35.7359},{"date":"2021-12-01","close":34.956},{"date":"2021-12-02","close":35.5878},{"date":"2021-12-03","close":35.0251},{"date":"2021-12-06","close":35.262},{"date":"2021-12-07","close":36.5552},{"date":"2021-12-08","close":36.7823},{"date":"2021-12-09","close":35.7457},{"date":"2021-12-10","close":35.7062},{"date":"2021-12-13","close":35.1337},{"date":"2021-12-14","close":34.6006},{"date":"2021-12-15","close":35.5187},{"date":"2021-12-16","close":34.8375},{"date":"2021-12-17","close":34.6006},{"date":"2021-12-20","close":34.2353},{"date":"2021-12-21","close":35.2324},{"date":"2021-12-22","close":35.4989},{"date":"2021-12-23","close":35.8642},{"date":"2021-12-27","close":36.3282},{"date":"2021-12-28","close":35.9136},{"date":"2021-12-29","close":35.5286},{"date":"2021-12-30","close":35.6371},{"date":"2021-12-31","close":35.4792},{"date":"2022-01-03","close":35.6273},{"date":"2022-01-04","close":35.4101},{"date":"2022-01-05","close":34.3538},{"date":"2022-01-06","close":34.028},{"date":"2022-01-07","close":33.4654},{"date":"2022-01-10","close":33.0014},{"date":"2022-01-11","close":33.1988},{"date":"2022-01-12","close":33.5443},{"date":"2022-01-13","close":32.3202},{"date":"2022-01-14","close":31.7674},{"date":"2022-01-18","close":30.8296},{"date":"2022-01-19","close":30.4051},{"date":"2022-01-20","close":30.1583},{"date":"2022-01-21","close":29.1119},{"date":"2022-01-24","close":28.9243},{"date":"2022-01-25","close":28.4406},{"date":"2022-01-26","close":28.3814},{"date":"2022-01-27","close":27.72},{"date":"2022-01-28","close":28.026},{"date":"2022-01-31","close":29.3192},{"date":"2022-02-01","close":29.7634},{"date":"2022-02-02","close":29.9312},{"date":"2022-02-03","close":28.5986},{"date":"2022-02-04","close":28.7861},{"date":"2022-02-07","close":28.7861},{"date":"2022-02-08","close":29.0921},{"date":"2022-02-09","close":30.0892},{"date":"2022-02-10","close":29.4278},{"date":"2022-02-11","close":28.5689},{"date":"2022-02-14","close":28.49},{"date":"2022-02-15","close":29.6351},{"date":"2022-02-16","close":30.0793},{"date":"2022-02-17","close":29.0823},{"date":"2022-02-18","close":28.3419},{"date":"2022-02-22","close":28.0852},{"date":"2022-02-23","close":27.335},{"date":"2022-02-24","close":28.0359},{"date":"2022-02-25","close":28.9243},{"date":"2022-02-28","close":29.1909},{"date":"2022-03-01","close":28.6479},{"date":"2022-03-02","close":29.3587},{"date":"2022-03-03","close":28.7664},{"date":"2022-03-04","close":27.7298},{"date":"2022-03-07","close":26.2787},{"date":"2022-03-08","close":26.3675},{"date":"2022-03-09","close":27.4534},{"date":"2022-03-10","close":26.9796},{"date":"2022-03-11","close":26.1898},{"date":"2022-03-14","close":25.795},{"date":"2022-03-15","close":26.1997},{"date":"2022-03-16","close":27.5028},{"date":"2022-03-17","close":28.3814},{"date":"2022-03-18","close":29.181},{"date":"2022-03-21","close":29.0132},{"date":"2022-03-22","close":29.0823},{"date":"2022-03-23","close":28.3814},{"date":"2022-03-24","close":29.0329},{"date":"2022-03-25","close":28.6282},{"date":"2022-03-28","close":28.7071},{"date":"2022-03-29","close":29.5759},{"date":"2022-03-30","close":29.1218},{"date":"2022-03-31","close":28.638},{"date":"2022-04-01","close":28.7368},{"date":"2022-04-04","close":28.9934},{"date":"2022-04-05","close":28.1445},{"date":"2022-04-06","close":27.3054},{"date":"2022-04-07","close":27.2659},{"date":"2022-04-08","close":26.8809},{"date":"2022-04-11","close":25.9825},{"date":"2022-04-12","close":25.5778},{"date":"2022-04-13","close":26.2293},{"date":"2022-04-14","close":25.7357},{"date":"2022-04-18","close":25.4692},{"date":"2022-04-19","close":25.9924},{"date":"2022-04-20","close":25.8345},{"date":"2022-04-21","close":25.4001},{"date":"2022-04-22","close":24.4722},{"date":"2022-04-25","close":24.6005},{"date":"2022-04-26","close":23.5245},{"date":"2022-04-27","close":23.406},{"date":"2022-04-28","close":24.0378},{"date":"2022-04-29","close":23.5442},{"date":"2022-05-02","close":23.8107},{"date":"2022-05-03","close":23.791},{"date":"2022-05-04","close":24.64},{"date":"2022-05-05","close":23.485},{"date":"2022-05-06","close":22.9223},{"date":"2022-05-09","close":21.6883},{"date":"2022-05-10","close":21.4119},{"date":"2022-05-11","close":20.9479},{"date":"2022-05-12","close":21.017},{"date":"2022-05-13","close":22.172},{"date":"2022-05-16","close":22.0042},{"date":"2022-05-17","close":22.7051},{"date":"2022-05-18","close":22.0832},{"date":"2022-05-19","close":22.5077},{"date":"2022-05-20","close":22.2905},{"date":"2022-05-23","close":22.557},{"date":"2022-05-24","close":22.1622},{"date":"2022-05-25","close":22.4386},{"date":"2022-05-26","close":22.8828},{"date":"2022-05-27","close":23.4751},{"date":"2022-05-31","close":23.5442},{"date":"2022-06-01","close":23.1395},{"date":"2022-06-02","close":24.097},{"date":"2022-06-03","close":23.4356},{"date":"2022-06-06","close":23.485},{"date":"2022-06-07","close":23.6725},{"date":"2022-06-08","close":23.3961},{"date":"2022-06-09","close":22.8137},{"date":"2022-06-10","close":22.024},{"date":"2022-06-13","close":20.7604},{"date":"2022-06-14","close":20.632},{"date":"2022-06-15","close":21.017},{"date":"2022-06-16","close":20.2766},{"date":"2022-06-17","close":20.4543},{"date":"2022-06-21","close":20.6913},{"date":"2022-06-22","close":20.6419},{"date":"2022-06-23","close":20.632},{"date":"2022-06-24","close":21.3132},{"date":"2022-06-27","close":21.1947},{"date":"2022-06-28","close":20.7209},{"date":"2022-06-29","close":20.3815},{"date":"2022-06-30","close":20.1045},{"date":"2022-07-01","close":20.3518},{"date":"2022-07-05","close":20.4903},{"date":"2022-07-06","close":20.4706},{"date":"2022-07-07","close":21.0939},{"date":"2022-07-08","close":21.0246},{"date":"2022-07-11","close":20.4409},{"date":"2022-07-12","close":20.0154},{"date":"2022-07-13","close":19.9264},{"date":"2022-07-14","close":19.867},{"date":"2022-07-15","close":20.3024},{"date":"2022-07-18","close":20.3518},{"date":"2022-07-19","close":21.0741},{"date":"2022-07-20","close":21.7172},{"date":"2022-07-21","close":22.1327},{"date":"2022-07-22","close":21.6479},{"date":"2022-07-25","close":21.4105},{"date":"2022-07-26","close":20.9158},{"date":"2022-07-27","close":21.7271},{"date":"2022-07-28","close":21.9547},{"date":"2022-07-29","close":22.2812},{"date":"2022-08-01","close":22.5285},{"date":"2022-08-02","close":22.4098},{"date":"2022-08-03","close":22.7956},{"date":"2022-08-04","close":22.9836},{"date":"2022-08-05","close":22.8352},{"date":"2022-08-08","close":22.7363},{"date":"2022-08-09","close":22.1525},{"date":"2022-08-10","close":23.1419},{"date":"2022-08-11","close":22.9935},{"date":"2022-08-12","close":23.508},{"date":"2022-08-15","close":23.5476},{"date":"2022-08-16","close":23.3002},{"date":"2022-08-17","close":22.8055},{"date":"2022-08-18","close":22.8055},{"date":"2022-08-19","close":22.0833},{"date":"2022-08-22","close":21.3808},{"date":"2022-08-23","close":21.3709},{"date":"2022-08-24","close":21.5391},{"date":"2022-08-25","close":21.8854},{"date":"2022-08-26","close":20.9949},{"date":"2022-08-29","close":20.6981},{"date":"2022-08-30","close":20.5002},{"date":"2022-08-31","close":20.3815},{"date":"2022-09-01","close":19.9264},{"date":"2022-09-02","close":19.7285},{"date":"2022-09-06","close":19.6296},{"date":"2022-09-07","close":19.8769},{"date":"2022-09-08","close":20.1935},{"date":"2022-09-09","close":20.7872},{"date":"2022-09-12","close":21.0246},{"date":"2022-09-13","close":19.8571},{"date":"2022-09-14","close":19.8374},{"date":"2022-09-15","close":19.5801},{"date":"2022-09-16","close":19.2239},{"date":"2022-09-19","close":19.2536},{"date":"2022-09-20","close":19.0458},{"date":"2022-09-21","close":18.8282},{"date":"2022-09-22","close":18.4522},{"date":"2022-09-23","close":18.1257},{"date":"2022-09-26","close":18.0169},{"date":"2022-09-27","close":18.0367},{"date":"2022-09-28","close":18.5017},{"date":"2022-09-29","close":18.007},{"date":"2022-09-30","close":17.8882},{"date":"2022-10-03","close":18.4225},{"date":"2022-10-04","close":19.3229},{"date":"2022-10-05","close":19.125},{"date":"2022-10-06","close":18.9766},{"date":"2022-10-07","close":18.3632},{"date":"2022-10-10","close":18.0861},{"date":"2022-10-11","close":17.8487},{"date":"2022-10-12","close":17.819},{"date":"2022-10-13","close":18.1257},{"date":"2022-10-14","close":17.4826},{"date":"2022-10-17","close":18.1257},{"date":"2022-10-18","close":18.373},{"date":"2022-10-19","close":18.2147},{"date":"2022-10-20","close":18.1356},{"date":"2022-10-21","close":18.5313},{"date":"2022-10-24","close":18.561},{"date":"2022-10-25","close":19.3723},{"date":"2022-10-26","close":19.3921},{"date":"2022-10-27","close":19.313},{"date":"2022-10-28","close":19.5702},{"date":"2022-10-31","close":19.4119},{"date":"2022-11-01","close":19.59},{"date":"2022-11-02","close":18.749},{"date":"2022-11-03","close":18.6699},{"date":"2022-11-04","close":19.2239},{"date":"2022-11-07","close":19.4713},{"date":"2022-11-08","close":19.7285},{"date":"2022-11-09","close":19.214},{"date":"2022-11-10","close":20.7476},{"date":"2022-11-11","close":21.5292},{"date":"2022-11-14","close":21.1236},{"date":"2022-11-15","close":21.4402},{"date":"2022-11-16","close":20.9949},{"date":"2022-11-17","close":20.7674},{"date":"2022-11-18","close":20.6882},{"date":"2022-11-21","close":20.4607},{"date":"2022-11-22","close":20.7476},{"date":"2022-11-23","close":21.0642},{"date":"2022-11-25","close":21.1433},{"date":"2022-11-28","close":20.7179},{"date":"2022-11-29","close":20.4607},{"date":"2022-11-30","close":21.2027},{"date":"2022-12-01","close":21.5094},{"date":"2022-12-02","close":21.4896},{"date":"2022-12-05","close":21.0642},{"date":"2022-12-06","close":20.6487},{"date":"2022-12-07","close":20.619},{"date":"2022-12-08","close":20.985},{"date":"2022-12-09","close":20.9257},{"date":"2022-12-12","close":21.2621},{"date":"2022-12-13","close":21.7172},{"date":"2022-12-14","close":21.5688},{"date":"2022-12-15","close":20.708},{"date":"2022-12-16","close":20.7377},{"date":"2022-12-19","close":20.5101},{"date":"2022-12-20","close":20.5299},{"date":"2022-12-21","close":20.8168},{"date":"2022-12-22","close":20.3024},{"date":"2022-12-23","close":20.3024},{"date":"2022-12-27","close":20.0649},{"date":"2022-12-28","close":19.8374},{"date":"2022-12-29","close":20.5002},{"date":"2022-12-30","close":20.332},{"date":"2023-01-03","close":20.431},{"date":"2023-01-04","close":20.7377},{"date":"2023-01-05","close":20.431},{"date":"2023-01-06","close":21.0147},{"date":"2023-01-09","close":21.3412},{"date":"2023-01-10","close":21.4797},{"date":"2023-01-11","close":21.9052},{"date":"2023-01-12","close":22.202},{"date":"2023-01-13","close":22.2515},{"date":"2023-01-17","close":22.5978},{"date":"2023-01-18","close":22.4098},{"date":"2023-01-19","close":22.1624},{"date":"2023-01-20","close":22.6274},{"date":"2023-01-23","close":23.043},{"date":"2023-01-24","close":22.9737},{"date":"2023-01-25","close":23.0034},{"date":"2023-01-26","close":23.231},{"date":"2023-01-27","close":23.5179},{"date":"2023-01-30","close":23.2013},{"date":"2023-01-31","close":23.5476},{"date":"2023-02-01","close":24.3193},{"date":"2023-02-02","close":24.6854},{"date":"2023-02-03","close":24.2896},{"date":"2023-02-06","close":23.9235},{"date":"2023-02-07","close":24.3985},{"date":"2023-02-08","close":24.0225},{"date":"2023-02-09","close":23.7652},{"date":"2023-02-10","close":23.6168},{"date":"2023-02-13","close":23.7455},{"date":"2023-02-14","close":23.9928},{"date":"2023-02-15","close":24.0225},{"date":"2023-02-16","close":23.696},{"date":"2023-02-17","close":23.3299},{"date":"2023-02-21","close":22.6868},{"date":"2023-02-22","close":22.667},{"date":"2023-02-23","close":23.2112},{"date":"2023-02-24","close":22.9935},{"date":"2023-02-27","close":23.3002},{"date":"2023-02-28","close":23.2903},{"date":"2023-03-01","close":23.3497},{"date":"2023-03-02","close":23.419},{"date":"2023-03-03","close":24.1511},{"date":"2023-03-06","close":24.0423},{"date":"2023-03-07","close":23.6564},{"date":"2023-03-08","close":23.9433},{"date":"2023-03-09","close":23.5476},{"date":"2023-03-10","close":23.043},{"date":"2023-03-13","close":23.0628},{"date":"2023-03-14","close":23.4585},{"date":"2023-03-15","close":22.9144},{"date":"2023-03-16","close":23.7356},{"date":"2023-03-17","close":23.508},{"date":"2023-03-20","close":23.7949},{"date":"2023-03-21","close":24.25},{"date":"2023-03-22","close":23.973},{"date":"2023-03-23","close":24.1907},{"date":"2023-03-24","close":24.1016},{"date":"2023-03-27","close":24.2204},{"date":"2023-03-28","close":24.1016},{"date":"2023-03-29","close":24.5667},{"date":"2023-03-30","close":24.7645},{"date":"2023-03-31","close":25.2295},{"date":"2023-04-03","close":25.19},{"date":"2023-04-04","close":24.8041},{"date":"2023-04-05","close":24.3292},{"date":"2023-04-06","close":24.2402},{"date":"2023-04-10","close":24.4281},{"date":"2023-04-11","close":24.4677},{"date":"2023-04-12","close":24.3787},{"date":"2023-04-13","close":24.7843},{"date":"2023-04-14","close":24.626},{"date":"2023-04-17","close":24.7151},{"date":"2023-04-18","close":24.8338},{"date":"2023-04-19","close":24.8536},{"date":"2023-04-20","close":24.7348},{"date":"2023-04-21","close":24.9327},{"date":"2023-04-24","close":24.8437},{"date":"2023-04-25","close":24.3589},{"date":"2023-04-26","close":24.2698},{"date":"2023-04-27","close":24.7348},{"date":"2023-04-28","close":24.6458},{"date":"2023-05-01","close":24.8536},{"date":"2023-05-02","close":24.5172},{"date":"2023-05-03","close":24.5963},{"date":"2023-05-04","close":24.6557},{"date":"2023-05-05","close":25.0317},{"date":"2023-05-08","close":25.0515},{"date":"2023-05-09","close":25.0119},{"date":"2023-05-10","close":25.2988},{"date":"2023-05-11","close":25.2098},{"date":"2023-05-12","close":25.091},{"date":"2023-05-15","close":25.4571},{"date":"2023-05-16","close":25.378},{"date":"2023-05-17","close":25.6253},{"date":"2023-05-18","close":26.1497},{"date":"2023-05-19","close":26.2981},{"date":"2023-05-22","close":26.5553},{"date":"2023-05-23","close":25.9419},{"date":"2023-05-24","close":25.8628},{"date":"2023-05-25","close":26.6444},{"date":"2023-05-26","close":27.0995},{"date":"2023-05-30","close":27.4854},{"date":"2023-05-31","close":26.9907},{"date":"2023-06-01","close":27.5249},{"date":"2023-06-02","close":27.9207},{"date":"2023-06-05","close":28.1384},{"date":"2023-06-06","close":28.3758},{"date":"2023-06-07","close":27.703},{"date":"2023-06-08","close":27.9108},{"date":"2023-06-09","close":28.0394},{"date":"2023-06-12","close":28.5044},{"date":"2023-06-13","close":28.9892},{"date":"2023-06-14","close":29.108},{"date":"2023-06-15","close":29.4048},{"date":"2023-06-16","close":29.2762},{"date":"2023-06-20","close":28.9695},{"date":"2023-06-21","close":28.6331},{"date":"2023-06-22","close":28.3956},{"date":"2023-06-23","close":27.6437},{"date":"2023-06-26","close":27.4656},{"date":"2023-06-27","close":27.8811},{"date":"2023-06-28","close":28.1087},{"date":"2023-06-29","close":28.0522},{"date":"2023-06-30","close":28.4883},{"date":"2023-07-03","close":28.6172},{"date":"2023-07-05","close":28.2802},{"date":"2023-07-06","close":27.7052},{"date":"2023-07-07","close":27.963},{"date":"2023-07-10","close":28.3198},{"date":"2023-07-11","close":28.637},{"date":"2023-07-12","close":28.9939},{"date":"2023-07-13","close":29.6084},{"date":"2023-07-14","close":29.1525},{"date":"2023-07-17","close":29.5192},{"date":"2023-07-18","close":29.8662},{"date":"2023-07-19","close":29.6778},{"date":"2023-07-20","close":28.8749},{"date":"2023-07-21","close":28.6866},{"date":"2023-07-24","close":28.4685},{"date":"2023-07-25","close":28.8055},{"date":"2023-07-26","close":28.9939},{"date":"2023-07-27","close":28.7163},{"date":"2023-07-28","close":28.8154},{"date":"2023-07-31","close":28.8848},{"date":"2023-08-01","close":28.4784},{"date":"2023-08-02","close":27.4673},{"date":"2023-08-03","close":27.3187},{"date":"2023-08-04","close":27.2889},{"date":"2023-08-07","close":27.3682},{"date":"2023-08-08","close":26.8825},{"date":"2023-08-09","close":26.2878},{"date":"2023-08-10","close":26.3373},{"date":"2023-08-11","close":26.0598},{"date":"2023-08-14","close":26.3572},{"date":"2023-08-15","close":26.0598},{"date":"2023-08-16","close":25.584},{"date":"2023-08-17","close":25.1577},{"date":"2023-08-18","close":25.1974},{"date":"2023-08-21","close":25.4749},{"date":"2023-08-22","close":25.3461},{"date":"2023-08-23","close":25.8814},{"date":"2023-08-24","close":25.4254},{"date":"2023-08-25","close":25.5542},{"date":"2023-08-28","close":25.9012},{"date":"2023-08-29","close":26.377},{"date":"2023-08-30","close":26.5951},{"date":"2023-08-31","close":26.4959},{"date":"2023-09-01","close":26.4959},{"date":"2023-09-05","close":26.3472},{"date":"2023-09-06","close":26.2283},{"date":"2023-09-07","close":25.921},{"date":"2023-09-08","close":25.6435},{"date":"2023-09-11","close":25.7327},{"date":"2023-09-12","close":25.5642},{"date":"2023-09-13","close":25.4056},{"date":"2023-09-14","close":25.5642},{"date":"2023-09-15","close":25.1974},{"date":"2023-09-18","close":25.2866},{"date":"2023-09-19","close":25.1478},{"date":"2023-09-20","close":24.8703},{"date":"2023-09-21","close":24.2458},{"date":"2023-09-22","close":24.3548},{"date":"2023-09-25","close":24.4044},{"date":"2023-09-26","close":23.9088},{"date":"2023-09-27","close":24.1962},{"date":"2023-09-28","close":24.4936},{"date":"2023-09-29","close":24.5035},{"date":"2023-10-02","close":24.4837},{"date":"2023-10-03","close":23.9286},{"date":"2023-10-04","close":24.1368},{"date":"2023-10-05","close":24.2161},{"date":"2023-10-06","close":24.5134},{"date":"2023-10-09","close":24.3846},{"date":"2023-10-10","close":24.682},{"date":"2023-10-11","close":24.5432},{"date":"2023-10-12","close":24.3152},{"date":"2023-10-13","close":24.0773},{"date":"2023-10-16","close":24.2855},{"date":"2023-10-17","close":24.2656},{"date":"2023-10-18","close":23.5024},{"date":"2023-10-19","close":23.314},{"date":"2023-10-20","close":22.8482},{"date":"2023-10-23","close":22.9473},{"date":"2023-10-24","close":23.1257},{"date":"2023-10-25","close":22.5409},{"date":"2023-10-26","close":22.2138},{"date":"2023-10-27","close":22.1444},{"date":"2023-10-30","close":22.3327},{"date":"2023-10-31","close":22.5706},{"date":"2023-11-01","close":22.8977},{"date":"2023-11-02","close":23.6412},{"date":"2023-11-03","close":24.2359},{"date":"2023-11-06","close":24.2161},{"date":"2023-11-07","close":24.1764},{"date":"2023-11-08","close":24.0971},{"date":"2023-11-09","close":23.9782},{"date":"2023-11-10","close":24.3548},{"date":"2023-11-13","close":24.3945},{"date":"2023-11-14","close":25.3064},{"date":"2023-11-15","close":25.4155},{"date":"2023-11-16","close":25.4551},{"date":"2023-11-17","close":25.6236},{"date":"2023-11-20","close":26.0003},{"date":"2023-11-21","close":26.03},{"date":"2023-11-22","close":26.0201},{"date":"2023-11-24","close":26.0102},{"date":"2023-11-27","close":26.0201},{"date":"2023-11-28","close":25.9309},{"date":"2023-11-29","close":26.2977},{"date":"2023-11-30","close":26.1986},{"date":"2023-12-01","close":26.7933},{"date":"2023-12-04","close":26.486},{"date":"2023-12-05","close":26.3373},{"date":"2023-12-06","close":26.1292},{"date":"2023-12-07","close":26.3175},{"date":"2023-12-08","close":26.486},{"date":"2023-12-11","close":26.605},{"date":"2023-12-12","close":26.7437},{"date":"2023-12-13","close":27.1997},{"date":"2023-12-14","close":27.6755},{"date":"2023-12-15","close":27.9431},{"date":"2023-12-18","close":28.0026},{"date":"2023-12-19","close":28.3396},{"date":"2023-12-20","close":27.6656},{"date":"2023-12-21","close":28.2504},{"date":"2023-12-22","close":28.1414},{"date":"2023-12-26","close":28.3595},{"date":"2023-12-27","close":28.4388},{"date":"2023-12-28","close":28.4725},{"date":"2023-12-29","close":28.2544},{"date":"2024-01-02","close":27.4712},{"date":"2024-01-03","close":26.6979},{"date":"2024-01-04","close":26.6384},{"date":"2024-01-05","close":26.6087},{"date":"2024-01-08","close":27.4613},{"date":"2024-01-09","close":27.491},{"date":"2024-01-10","close":28.1651},{"date":"2024-01-11","close":28.4328},{"date":"2024-01-12","close":28.5419},{"date":"2024-01-16","close":28.3436},{"date":"2024-01-17","close":27.8975},{"date":"2024-01-18","close":28.2048},{"date":"2024-01-19","close":28.4626},{"date":"2024-01-22","close":28.8195},{"date":"2024-01-23","close":28.7996},{"date":"2024-01-24","close":28.6113},{"date":"2024-01-25","close":28.7501},{"date":"2024-01-26","close":28.9483},{"date":"2024-01-29","close":29.3052},{"date":"2024-01-30","close":28.9781},{"date":"2024-01-31","close":28.3337},{"date":"2024-02-01","close":28.8789},{"date":"2024-02-02","close":29.1367},{"date":"2024-02-05","close":29.0475},{"date":"2024-02-06","close":28.8195},{"date":"2024-02-07","close":29.0673},{"date":"2024-02-08","close":29.1169},{"date":"2024-02-09","close":29.6522},{"date":"2024-02-12","close":29.7315},{"date":"2024-02-13","close":29.0276},{"date":"2024-02-14","close":29.6324},{"date":"2024-02-15","close":29.8802},{"date":"2024-02-16","close":29.7117},{"date":"2024-02-20","close":29.563},{"date":"2024-02-21","close":29.2061},{"date":"2024-02-22","close":30.4949},{"date":"2024-02-23","close":30.4651},{"date":"2024-02-26","close":30.7427},{"date":"2024-02-27","close":30.8716},{"date":"2024-02-28","close":30.5445},{"date":"2024-02-29","close":30.9113},{"date":"2024-03-01","close":31.4664},{"date":"2024-03-04","close":31.6945},{"date":"2024-03-05","close":31.4268},{"date":"2024-03-06","close":32.0712},{"date":"2024-03-07","close":32.6065},{"date":"2024-03-08","close":32.1009},{"date":"2024-03-11","close":31.5656},{"date":"2024-03-12","close":32.0712},{"date":"2024-03-13","close":31.8035},{"date":"2024-03-14","close":31.288},{"date":"2024-03-15","close":31.3772},{"date":"2024-03-18","close":31.5953},{"date":"2024-03-19","close":31.6152},{"date":"2024-03-20","close":31.9919},{"date":"2024-03-21","close":31.9621},{"date":"2024-03-22","close":31.863},{"date":"2024-03-25","close":31.6647},{"date":"2024-03-26","close":31.6449},{"date":"2024-03-27","close":31.5458},{"date":"2024-03-28","close":31.5358},{"date":"2024-04-01","close":31.3574},{"date":"2024-04-02","close":30.7824},{"date":"2024-04-03","close":30.822},{"date":"2024-04-04","close":30.3065},{"date":"2024-04-05","close":30.4354},{"date":"2024-04-08","close":30.5048},{"date":"2024-04-09","close":30.7526},{"date":"2024-04-10","close":30.2867},{"date":"2024-04-11","close":30.6238},{"date":"2024-04-12","close":29.8307},{"date":"2024-04-15","close":29.2557},{"date":"2024-04-16","close":29.1565},{"date":"2024-04-17","close":28.8294},{"date":"2024-04-18","close":28.988},{"date":"2024-04-19","close":28.4031},{"date":"2024-04-22","close":28.8591},{"date":"2024-04-23","close":29.3845},{"date":"2024-04-24","close":29.3052},{"date":"2024-04-25","close":29.0871},{"date":"2024-04-26","close":29.8208},{"date":"2024-04-29","close":30.0091},{"date":"2024-04-30","close":29.6225},{"date":"2024-05-01","close":29.563},{"date":"2024-05-02","close":30.138},{"date":"2024-05-03","close":30.6535},{"date":"2024-05-06","close":31.1095},{"date":"2024-05-07","close":31.1294},{"date":"2024-05-08","close":30.9311},{"date":"2024-05-09","close":31.0699},{"date":"2024-05-10","close":31.0005},{"date":"2024-05-13","close":31.0501},{"date":"2024-05-14","close":31.2186},{"date":"2024-05-15","close":31.6746},{"date":"2024-05-16","close":31.4863},{"date":"2024-05-17","close":31.3277},{"date":"2024-05-20","close":31.6449},{"date":"2024-05-21","close":31.2979},{"date":"2024-05-22","close":30.941},{"date":"2024-05-23","close":30.9807},{"date":"2024-05-24","close":31.2583},{"date":"2024-05-28","close":31.2781},{"date":"2024-05-29","close":30.7824},{"date":"2024-05-30","close":30.4751},{"date":"2024-05-31","close":30.5147},{"date":"2024-06-03","close":30.8518},{"date":"2024-06-04","close":30.8617},{"date":"2024-06-05","close":31.3673},{"date":"2024-06-06","close":31.1988},{"date":"2024-06-07","close":30.7923},{"date":"2024-06-10","close":31.0203},{"date":"2024-06-11","close":30.8617},{"date":"2024-06-12","close":31.5458},{"date":"2024-06-13","close":31.3475},{"date":"2024-06-14","close":31.1294},{"date":"2024-06-17","close":31.1789},{"date":"2024-06-18","close":31.3574},{"date":"2024-06-20","close":30.7923},{"date":"2024-06-21","close":30.4949},{"date":"2024-06-24","close":30.1975},{"date":"2024-06-25","close":30.5643},{"date":"2024-06-26","close":30.5345},{"date":"2024-06-27","close":30.5574},{"date":"2024-06-28","close":30.6269},{"date":"2024-07-01","close":30.4978},{"date":"2024-07-02","close":30.5673},{"date":"2024-07-03","close":30.8651},{"date":"2024-07-05","close":30.9843},{"date":"2024-07-08","close":31.1332},{"date":"2024-07-09","close":31.1233},{"date":"2024-07-10","close":31.4608},{"date":"2024-07-11","close":31.4409},{"date":"2024-07-12","close":31.977},{"date":"2024-07-15","close":31.7983},{"date":"2024-07-16","close":31.9969},{"date":"2024-07-17","close":31.1928},{"date":"2024-07-18","close":30.5872},{"date":"2024-07-19","close":30.6269},{"date":"2024-07-22","close":31.0141},{"date":"2024-07-23","close":30.8949},{"date":"2024-07-24","close":29.9915},{"date":"2024-07-25","close":29.5944},{"date":"2024-07-26","close":30.1702},{"date":"2024-07-29","close":29.9518},{"date":"2024-07-30","close":29.5646},{"date":"2024-07-31","close":30.5772},{"date":"2024-08-01","close":29.2469},{"date":"2024-08-02","close":28.3931},{"date":"2024-08-05","close":27.4798},{"date":"2024-08-06","close":27.9861},{"date":"2024-08-07","close":28.0655},{"date":"2024-08-08","close":28.8498},{"date":"2024-08-09","close":28.82},{"date":"2024-08-12","close":28.969},{"date":"2024-08-13","close":29.6738},{"date":"2024-08-14","close":29.7036},{"date":"2024-08-15","close":30.061},{"date":"2024-08-16","close":30.2794},{"date":"2024-08-19","close":30.8453},{"date":"2024-08-20","close":30.6765},{"date":"2024-08-21","close":31.4112},{"date":"2024-08-22","close":30.9048},{"date":"2024-08-23","close":31.6395},{"date":"2024-08-26","close":31.2622},{"date":"2024-08-27","close":31.4608},{"date":"2024-08-28","close":31.0835},{"date":"2024-08-29","close":31.1729},{"date":"2024-08-30","close":31.3317},{"date":"2024-09-03","close":29.9518},{"date":"2024-09-04","close":29.7532},{"date":"2024-09-05","close":29.7135},{"date":"2024-09-06","close":28.7903},{"date":"2024-09-09","close":29.237},{"date":"2024-09-10","close":29.1973},{"date":"2024-09-11","close":29.783},{"date":"2024-09-12","close":30.2298},{"date":"2024-09-13","close":30.3191},{"date":"2024-09-16","close":30.2993},{"date":"2024-09-17","close":30.2496},{"date":"2024-09-18","close":30.1404},{"date":"2024-09-19","close":30.8254},{"date":"2024-09-20","close":30.7659},{"date":"2024-09-23","close":30.9148},{"date":"2024-09-24","close":31.1034},{"date":"2024-09-25","close":31.3317},{"date":"2024-09-26","close":32.0366},{"date":"2024-09-27","close":31.7686},{"date":"2024-09-30","close":31.9175},{"date":"2024-10-01","close":31.4211},{"date":"2024-10-02","close":31.5303},{"date":"2024-10-03","close":31.3317},{"date":"2024-10-04","close":31.8381},{"date":"2024-10-07","close":31.6097},{"date":"2024-10-08","close":31.7189},{"date":"2024-10-09","close":31.7686},{"date":"2024-10-10","close":31.7586},{"date":"2024-10-11","close":31.9671},{"date":"2024-10-14","close":32.1657},{"date":"2024-10-15","close":31.3615},{"date":"2024-10-16","close":31.3317},{"date":"2024-10-17","close":31.2622},{"date":"2024-10-18","close":31.8182},{"date":"2024-10-21","close":31.8281},{"date":"2024-10-22","close":31.4509},{"date":"2024-10-23","close":30.885},{"date":"2024-10-24","close":31.2325},{"date":"2024-10-25","close":31.4012},{"date":"2024-10-28","close":31.8877},{"date":"2024-10-29","close":32.1657},{"date":"2024-10-30","close":32.1458},{"date":"2024-10-31","close":31.5303},{"date":"2024-11-01","close":31.7686},{"date":"2024-11-04","close":31.8778},{"date":"2024-11-05","close":32.5826},{"date":"2024-11-06","close":33.0194},{"date":"2024-11-07","close":33.2974},{"date":"2024-11-08","close":33.486},{"date":"2024-11-11","close":33.5655},{"date":"2024-11-12","close":33.0393},{"date":"2024-11-13","close":32.7018},{"date":"2024-11-14","close":32.3543},{"date":"2024-11-15","close":31.8778},{"date":"2024-11-18","close":31.987},{"date":"2024-11-19","close":32.5826},{"date":"2024-11-20","close":32.4834},{"date":"2024-11-21","close":32.95},{"date":"2024-11-22","close":33.1684},{"date":"2024-11-25","close":33.1684},{"date":"2024-11-26","close":33.0294},{"date":"2024-11-27","close":32.7018},{"date":"2024-11-29","close":33.1286},{"date":"2024-12-02","close":33.1584},{"date":"2024-12-03","close":33.3371},{"date":"2024-12-04","close":33.903},{"date":"2024-12-05","close":33.6548},{"date":"2024-12-06","close":33.9328},{"date":"2024-12-09","close":33.5655},{"date":"2024-12-10","close":33.1485},{"date":"2024-12-11","close":33.486},{"date":"2024-12-12","close":33.1187},{"date":"2024-12-13","close":32.7812},{"date":"2024-12-16","close":33.0095},{"date":"2024-12-17","close":32.8805},{"date":"2024-12-18","close":31.8281},{"date":"2024-12-19","close":31.57},{"date":"2024-12-20","close":32.0565},{"date":"2024-12-23","close":32.1458},{"date":"2024-12-24","close":32.4039},{"date":"2024-12-26","close":32.6819},{"date":"2024-12-27","close":32.2848},{"date":"2024-12-30","close":31.987},{"date":"2024-12-31","close":31.7189},{"date":"2025-01-02","close":32.0962},{"date":"2025-01-03","close":32.7117},{"date":"2025-01-06","close":32.94},{"date":"2025-01-07","close":32.3245},{"date":"2025-01-08","close":32.1557},{"date":"2025-01-10","close":31.5601},{"date":"2025-01-13","close":31.2325},{"date":"2025-01-14","close":31.2622},{"date":"2025-01-15","close":32.1557},{"date":"2025-01-16","close":32.3543},{"date":"2025-01-17","close":32.7911},{"date":"2025-01-21","close":33.7342},{"date":"2025-01-22","close":34.1313},{"date":"2025-01-23","close":34.2803},{"date":"2025-01-24","close":34.2406},{"date":"2025-01-27","close":32.7713},{"date":"2025-01-28","close":33.5357},{"date":"2025-01-29","close":33.0889},{"date":"2025-01-30","close":33.2081},{"date":"2025-01-31","close":32.94},{"date":"2025-02-03","close":32.3841},{"date":"2025-02-04","close":32.9003},{"date":"2025-02-05","close":33.3669},{"date":"2025-02-06","close":33.3073},{"date":"2025-02-07","close":33.3173},{"date":"2025-02-10","close":34.0221},{"date":"2025-02-11","close":33.7739},{"date":"2025-02-12","close":33.8931},{"date":"2025-02-13","close":33.7144},{"date":"2025-02-14","close":33.5754},{"date":"2025-02-18","close":34.2406},{"date":"2025-02-19","close":34.0817},{"date":"2025-02-20","close":34.0718},{"date":"2025-02-21","close":33.3868},{"date":"2025-02-24","close":32.7812},{"date":"2025-02-25","close":32.7415},{"date":"2025-02-26","close":32.9897},{"date":"2025-02-27","close":31.987},{"date":"2025-02-28","close":31.8381},{"date":"2025-03-03","close":31.0538},{"date":"2025-03-04","close":31.0041},{"date":"2025-03-05","close":31.6594},{"date":"2025-03-06","close":30.7361},{"date":"2025-03-07","close":31.0141},{"date":"2025-03-10","close":29.7731},{"date":"2025-03-11","close":29.9617},{"date":"2025-03-12","close":30.3787},{"date":"2025-03-13","close":29.5348},{"date":"2025-03-14","close":30.4382},{"date":"2025-03-17","close":30.6567},{"date":"2025-03-18","close":30.2794},{"date":"2025-03-19","close":30.607},{"date":"2025-03-20","close":30.3092},{"date":"2025-03-21","close":30.1206},{"date":"2025-03-24","close":30.4581},{"date":"2025-03-25","close":30.5177},{"date":"2025-03-26","close":29.8227},{"date":"2025-03-27","close":29.644},{"date":"2025-03-28","close":28.7406},{"date":"2025-03-31","close":28.2542},{"date":"2025-04-01","close":28.4229},{"date":"2025-04-02","close":28.7208},{"date":"2025-04-03","close":27.043},{"date":"2025-04-04","close":25.1964},{"date":"2025-04-07","close":24.6206},{"date":"2025-04-08","close":24.3327},{"date":"2025-04-09","close":27.2912},{"date":"2025-04-10","close":26.1396},{"date":"2025-04-11","close":26.6757},{"date":"2025-04-14","close":26.8444},{"date":"2025-04-15","close":26.904},{"date":"2025-04-16","close":26.3183},{"date":"2025-04-17","close":26.4275},{"date":"2025-04-21","close":25.9807},{"date":"2025-04-22","close":26.487},{"date":"2025-04-23","close":27.2912},{"date":"2025-04-24","close":27.9464},{"date":"2025-04-25","close":28.3832},{"date":"2025-04-28","close":28.3038},{"date":"2025-04-29","close":28.4329},{"date":"2025-04-30","close":28.3534},{"date":"2025-05-01","close":28.5024},{"date":"2025-05-02","close":29.0682},{"date":"2025-05-05","close":29.0583},{"date":"2025-05-06","close":29.0285},{"date":"2025-05-07","close":28.9094},{"date":"2025-05-08","close":29.2767},{"date":"2025-05-09","close":29.1278},{"date":"2025-05-12","close":30.3886},{"date":"2025-05-13","close":30.8056},{"date":"2025-05-14","close":30.8651},{"date":"2025-05-15","close":30.8254},{"date":"2025-05-16","close":30.9793},{"date":"2025-05-19","close":30.7659},{"date":"2025-05-20","close":30.9644},{"date":"2025-05-21","close":30.4382},{"date":"2025-05-22","close":30.5276},{"date":"2025-05-23","close":30.3489},{"date":"2025-05-27","close":31.2821},{"date":"2025-05-28","close":30.8552},{"date":"2025-05-29","close":31.0835},{"date":"2025-05-30","close":30.6765},{"date":"2025-06-02","close":30.746},{"date":"2025-06-03","close":31.0736},{"date":"2025-06-04","close":31.1729},{"date":"2025-06-05","close":31.0538},{"date":"2025-06-06","close":31.1729},{"date":"2025-06-09","close":31.1729},{"date":"2025-06-10","close":31.3715},{"date":"2025-06-11","close":31.302},{"date":"2025-06-12","close":31.1828},{"date":"2025-06-13","close":30.6864},{"date":"2025-06-16","close":31.0438},{"date":"2025-06-17","close":30.5673},{"date":"2025-06-18","close":30.8155},{"date":"2025-06-20","close":30.2298},{"date":"2025-06-23","close":30.5177},{"date":"2025-06-24","close":31.2126},{"date":"2025-06-25","close":31.3119},{"date":"2025-06-26","close":32.0465},{"date":"2025-06-27","close":32.364},{"date":"2025-06-30","close":32.4934},{"date":"2025-07-01","close":31.9858},{"date":"2025-07-02","close":32.3341},{"date":"2025-07-03","close":32.6327},{"date":"2025-07-07","close":32.0057},{"date":"2025-07-08","close":32.2048},{"date":"2025-07-09","close":32.6128},{"date":"2025-07-10","close":32.3839},{"date":"2025-07-11","close":32.1152},{"date":"2025-07-14","close":32.1251},{"date":"2025-07-15","close":32.1749},{"date":"2025-07-16","close":32.4038},{"date":"2025-07-17","close":33.0606},{"date":"2025-07-18","close":33.0009},{"date":"2025-07-21","close":32.8517},{"date":"2025-07-22","close":32.7223},{"date":"2025-07-23","close":34.3644},{"date":"2025-07-24","close":34.3246},{"date":"2025-07-25","close":34.1653},{"date":"2025-07-28","close":34.0957},{"date":"2025-07-29","close":33.698},{"date":"2025-07-30","close":33.5387},{"date":"2025-07-31","close":33.3098},{"date":"2025-08-01","close":32.9615},{"date":"2025-08-04","close":33.8074},{"date":"2025-08-05","close":33.7676},{"date":"2025-08-06","close":33.4392},{"date":"2025-08-07","close":33.27},{"date":"2025-08-08","close":33.4392},{"date":"2025-08-11","close":33.1506},{"date":"2025-08-12","close":33.7179},{"date":"2025-08-13","close":34.106},{"date":"2025-08-14","close":33.7477},{"date":"2025-08-15","close":33.9169},{"date":"2025-08-18","close":33.907},{"date":"2025-08-19","close":33.3198},{"date":"2025-08-20","close":33.0212},{"date":"2025-08-21","close":32.7127},{"date":"2025-08-22","close":33.6482},{"date":"2025-08-25","close":33.5089},{"date":"2025-08-26","close":33.6383},{"date":"2025-08-27","close":33.6383},{"date":"2025-08-28","close":33.907},{"date":"2025-08-29","close":33.3895},{"date":"2025-09-02","close":33.1406},{"date":"2025-09-03","close":33.0113},{"date":"2025-09-04","close":33.0909},{"date":"2025-09-05","close":33.4193},{"date":"2025-09-08","close":33.9468},{"date":"2025-09-09","close":33.6582},{"date":"2025-09-10","close":33.5686},{"date":"2025-09-11","close":34.0463},{"date":"2025-09-12","close":33.8771},{"date":"2025-09-15","close":34.2453},{"date":"2025-09-16","close":34.2951},{"date":"2025-09-17","close":34.2055},{"date":"2025-09-18","close":34.8624},{"date":"2025-09-19","close":34.8325},{"date":"2025-09-22","close":35.7879},{"date":"2025-09-23","close":35.4894},{"date":"2025-09-24","close":34.942},{"date":"2025-09-25","close":34.723},{"date":"2025-09-26","close":34.6832},{"date":"2025-09-29","close":34.9121},{"date":"2025-09-30","close":35.2605},{"date":"2025-10-01","close":35.5391},{"date":"2025-10-02","close":36.1362},{"date":"2025-10-03","close":36.5741},{"date":"2025-10-06","close":37.221},{"date":"2025-10-07","close":36.6339},{"date":"2025-10-08","close":37.0618},{"date":"2025-10-09","close":37.1215},{"date":"2025-10-10","close":35.4794},{"date":"2025-10-13","close":36.5741},{"date":"2025-10-14","close":36.2955},{"date":"2025-10-15","close":36.6836},{"date":"2025-10-16","close":36.3154},{"date":"2025-10-17","close":35.8775},{"date":"2025-10-20","close":36.8827},{"date":"2025-10-21","close":36.7035},{"date":"2025-10-22","close":36.6538},{"date":"2025-10-23","close":37.1812},{"date":"2025-10-24","close":37.5495},{"date":"2025-10-27","close":37.9973},{"date":"2025-10-28","close":37.8779},{"date":"2025-10-29","close":37.9774},{"date":"2025-10-30","close":37.226},{"date":"2025-10-31","close":37.649},{"date":"2025-11-03","close":38.067},{"date":"2025-11-04","close":37.1414},{"date":"2025-11-05","close":36.8229},{"date":"2025-11-06","close":35.8078},{"date":"2025-11-07","close":35.8277},{"date":"2025-11-10","close":36.395},{"date":"2025-11-11","close":36.1163},{"date":"2025-11-12","close":36.0168},{"date":"2025-11-13","close":35.1311},{"date":"2025-11-14","close":34.9818},{"date":"2025-11-17","close":34.1558},{"date":"2025-11-18","close":33.5387},{"date":"2025-11-19","close":33.6781},{"date":"2025-11-20","close":32.9217},{"date":"2025-11-21","close":33.3297},{"date":"2025-11-24","close":33.907},{"date":"2025-11-25","close":34.3847},{"date":"2025-11-26","close":34.7031},{"date":"2025-11-28","close":35.0017},{"date":"2025-12-01","close":35.0813},{"date":"2025-12-02","close":34.9818},{"date":"2025-12-03","close":35.3401},{"date":"2025-12-04","close":36.7035},{"date":"2025-12-05","close":36.594},{"date":"2025-12-08","close":36.7135},{"date":"2025-12-09","close":36.7035},{"date":"2025-12-10","close":36.8528},{"date":"2025-12-11","close":36.7533},{"date":"2025-12-12","close":36.2059},{"date":"2025-12-15","close":35.9671},{"date":"2025-12-16","close":35.6187},{"date":"2025-12-17","close":34.8325},{"date":"2025-12-18","close":35.1908},{"date":"2025-12-19","close":35.7879},{"date":"2025-12-22","close":36.385},{"date":"2025-12-23","close":36.5144},{"date":"2025-12-24","close":36.5045},{"date":"2025-12-26","close":36.4149},{"date":"2025-12-29","close":36.5741},{"date":"2025-12-30","close":36.5622},{"date":"2025-12-31","close":36.2123},{"date":"2026-01-02","close":36.6921},{"date":"2026-01-05","close":37.5917},{"date":"2026-01-06","close":37.9115},{"date":"2026-01-07","close":38.1414},{"date":"2026-01-08","close":37.7116},{"date":"2026-01-09","close":38.2114},{"date":"2026-01-12","close":38.4213},{"date":"2026-01-13","close":37.8315},{"date":"2026-01-14","close":37.9815},{"date":"2026-01-15","close":38.3213},{"date":"2026-01-16","close":38.3313},{"date":"2026-01-20","close":37.1519},{"date":"2026-01-21","close":37.6916},{"date":"2026-01-22","close":37.8615},{"date":"2026-01-23","close":37.7516},{"date":"2026-01-26","close":37.9415},{"date":"2026-01-27","close":38.2413},{"date":"2026-01-28","close":37.9715},{"date":"2026-01-29","close":37.9415},{"date":"2026-01-30","close":37.3018},{"date":"2026-02-02","close":36.852},{"date":"2026-02-03","close":36.862},{"date":"2026-02-04","close":36.5921},{"date":"2026-02-05","close":35.7526},{"date":"2026-02-06","close":37.4617},{"date":"2026-02-09","close":38.1214},{"date":"2026-02-10","close":38.3413},{"date":"2026-02-11","close":38.1014},{"date":"2026-02-12","close":37.9415},{"date":"2026-02-13","close":38.3213},{"date":"2026-02-17","close":38.6012},{"date":"2026-02-18","close":38.3413},{"date":"2026-02-19","close":38.6212},{"date":"2026-02-20","close":39.001},{"date":"2026-02-23","close":38.5612},{"date":"2026-02-24","close":38.991},{"date":"2026-02-25","close":39.6407},{"date":"2026-02-26","close":39.4807},{"date":"2026-02-27","close":39.001},{"date":"2026-03-02","close":38.1714},{"date":"2026-03-03","close":36.882},{"date":"2026-03-04","close":37.1119},{"date":"2026-03-05","close":36.5622},{"date":"2026-03-06","close":36.0724},{"date":"2026-03-09","close":36.0724},{"date":"2026-03-10","close":36.2623},{"date":"2026-03-11","close":36.2823},{"date":"2026-03-12","close":35.5726},{"date":"2026-03-13","close":34.813},{"date":"2026-03-16","close":35.3727},{"date":"2026-03-17","close":35.3627},{"date":"2026-03-18","close":34.833},{"date":"2026-03-19","close":34.863},{"date":"2026-03-20","close":33.5836},{"date":"2026-03-23","close":34.2233},{"date":"2026-03-24","close":33.8035},{"date":"2026-03-25","close":34.3632},{"date":"2026-03-26","close":33.2738},{"date":"2026-03-27","close":32.4442},{"date":"2026-03-30","close":31.9744},{"date":"2026-03-31","close":33.2038},{"date":"2026-04-01","close":33.8835},{"date":"2026-04-02","close":33.3837},{"date":"2026-04-06","close":33.5736},{"date":"2026-04-07","close":33.3737},{"date":"2026-04-08","close":35.1029},{"date":"2026-04-09","close":34.903},{"date":"2026-04-10","close":35.4127},{"date":"2026-04-13","close":35.9525},{"date":"2026-04-14","close":36.5722},{"date":"2026-04-15","close":36.7121},{"date":"2026-04-16","close":36.6921},{"date":"2026-04-17","close":37.3918},{"date":"2026-04-20","close":37.4817},{"date":"2026-04-21","close":36.7221},{"date":"2026-04-22","close":37.3518},{"date":"2026-04-23","close":36.6421},{"date":"2026-04-24","close":37.3418},{"date":"2026-04-27","close":38.4712},{"date":"2026-04-28","close":37.6416},{"date":"2026-04-29","close":37.3118},{"date":"2026-04-30","close":38.4312},{"date":"2026-05-01","close":38.5812},{"date":"2026-05-04","close":38.3613},{"date":"2026-05-05","close":38.7311},{"date":"2026-05-06","close":39.8605},{"date":"2026-05-07","close":39.8106},{"date":"2026-05-08","close":41.4298},{"date":"2026-05-11","close":41.2899},{"date":"2026-05-12","close":40.7001},{"date":"2026-05-13","close":41.6097},{"date":"2026-05-14","close":41.0999},{"date":"2026-05-15","close":40.2104},{"date":"2026-05-18","close":39.8106},{"date":"2026-05-19","close":38.871},{"date":"2026-05-20","close":39.2309},{"date":"2026-05-21","close":39.6307},{"date":"2026-05-22","close":40.2703},{"date":"2026-05-26","close":40.8801},{"date":"2026-05-27","close":40.0505},{"date":"2026-05-28","close":40.2604},{"date":"2026-05-29","close":40.1304},{"date":"2026-06-01","close":40.5802},{"date":"2026-06-02","close":40.6202},{"date":"2026-06-03","close":40.2504},{"date":"2026-06-04","close":40.0605},{"date":"2026-06-05","close":37.9615},{"date":"2026-06-08","close":38.3013},{"date":"2026-06-09","close":37.6017},{"date":"2026-06-10","close":36.2223},{"date":"2026-06-11","close":37.2418},{"date":"2026-06-12","close":37.1019},{"date":"2026-06-15","close":38.2313},{"date":"2026-06-16","close":37.8615},{"date":"2026-06-17","close":37.5717},{"date":"2026-06-18","close":38.3513},{"date":"2026-06-22","close":38.3113},{"date":"2026-06-23","close":36.6221},{"date":"2026-06-24","close":36.5622},{"date":"2026-06-25","close":36.5921},{"date":"2026-06-26","close":35.9924},{"date":"2026-06-29","close":36.86},{"date":"2026-06-30","close":37.94},{"date":"2026-07-01","close":38.06},{"date":"2026-07-02","close":37.39},{"date":"2026-07-06","close":38.25},{"date":"2026-07-07","close":36.59},{"date":"2026-07-08","close":35.99},{"date":"2026-07-09","close":36.63},{"date":"2026-07-10","close":36.91},{"date":"2026-07-13","close":35.87},{"date":"2026-07-14","close":35.88},{"date":"2026-07-15","close":36.03},{"date":"2026-07-16","close":35.53},{"date":"2026-07-17","close":34.4},{"date":"2026-07-20","close":34.25},{"date":"2026-07-21","close":34.89},{"date":"2026-07-22","close":34.89},{"date":"2026-07-23","close":34.31},{"date":"2026-07-24","close":33.83},{"date":"2026-07-27","close":34.34},{"date":"2026-07-28","close":33.98},{"date":"2026-07-29","close":33.68},{"date":"2026-07-30","close":34.9},{"date":"2026-07-31","close":35.22},{"date":"2026-08-03","close":35.93},{"date":"2026-08-04","close":37.09},{"date":"2026-08-05","close":37.3},{"date":"2026-08-06","close":36.94},{"date":"2026-08-07","close":37.61},{"date":"2026-08-10","close":37.42},{"date":"2026-08-11","close":37.48},{"date":"2026-08-12","close":37.81},{"date":"2026-08-13","close":37.82},{"date":"2026-08-14","close":37.74},{"date":"2026-08-17","close":37.82},{"date":"2026-08-18","close":36.55},{"date":"2026-08-19","close":36.38},{"date":"2026-08-20","close":35.81},{"date":"2026-08-21","close":36.04},{"date":"2026-08-24","close":35.25},{"date":"2026-08-25","close":35.85},{"date":"2026-08-26","close":35.63},{"date":"2026-08-27","close":36.14},{"date":"2026-08-28","close":35.75},{"date":"2026-08-31","close":35.89},{"date":"2026-09-01","close":35.15},{"date":"2026-09-02","close":35.19},{"date":"2026-09-03","close":35.81},{"date":"2026-09-04","close":35.95},{"date":"2026-09-08","close":35.61},{"date":"2026-09-09","close":35.18},{"date":"2026-09-10","close":34.76},{"date":"2026-09-11","close":35.28},{"date":"2026-09-14","close":34.76},{"date":"2026-09-15","close":34.63},{"date":"2026-09-16","close":34.72},{"date":"2026-09-17","close":35.115},{"date":"2026-09-18","close":35.11},{"date":"2026-09-21","close":35.82},{"date":"2026-09-22","close":36.01},{"date":"2026-09-23","close":35.29},{"date":"2026-09-24","close":35.22},{"date":"2026-09-25","close":35.4},{"date":"2026-09-28","close":35.13},{"date":"2026-09-29","close":35.24},{"date":"2026-09-30","close":35.23},{"date":"2026-10-01","close":35.43},{"date":"2026-10-02","close":36.03},{"date":"2026-10-05","close":36.2},{"date":"2026-10-06","close":36.17},{"date":"2026-10-07","close":35.67},{"date":"2026-10-08","close":34.83},{"date":"2026-10-09","close":35.48},{"date":"2026-10-12","close":34.9},{"date":"2026-10-13","close":34.96},{"date":"2026-10-14","close":34.11},{"date":"2026-10-15","close":33.74},{"date":"2026-10-16","close":33.02},{"date":"2026-10-19","close":33.35},{"date":"2026-10-20","close":33.59},{"date":"2026-10-21","close":33.59},{"date":"2026-10-22","close":32.68},{"date":"2026-10-23","close":33.02}],"chart_data":[{"date":"2024-10-24","open":31.14,"high":31.29,"low":30.96,"close":31.23,"volume":623936,"rsi_14":41.5,"sma_20":31.83,"sma_60":30.82,"sma_120":31.01},{"date":"2024-10-25","open":31.44,"high":31.7,"low":31.34,"close":31.4,"volume":725349,"rsi_14":47.03,"sma_20":31.81,"sma_60":30.86,"sma_120":31.01},{"date":"2024-10-28","open":31.83,"high":31.94,"low":31.81,"close":31.89,"volume":344008,"rsi_14":52.17,"sma_20":31.81,"sma_60":30.92,"sma_120":31.02},{"date":"2024-10-29","open":31.94,"high":32.22,"low":31.72,"close":32.17,"volume":544751,"rsi_14":54.83,"sma_20":31.85,"sma_60":31.0,"sma_120":31.03},{"date":"2024-10-30","open":32.11,"high":32.41,"low":32.08,"close":32.15,"volume":329381,"rsi_14":54.7,"sma_20":31.88,"sma_60":31.07,"sma_120":31.03},{"date":"2024-10-31","open":32.1,"high":32.13,"low":31.47,"close":31.53,"volume":374958,"rsi_14":45.18,"sma_20":31.89,"sma_60":31.12,"sma_120":31.04},{"date":"2024-11-01","open":31.67,"high":31.97,"low":31.63,"close":31.77,"volume":242138,"rsi_14":45.65,"sma_20":31.88,"sma_60":31.17,"sma_120":31.04},{"date":"2024-11-04","open":31.85,"high":32.15,"low":31.8,"close":31.88,"volume":247291,"rsi_14":56.67,"sma_20":31.9,"sma_60":31.22,"sma_120":31.05},{"date":"2024-11-05","open":32.04,"high":32.61,"low":32.04,"close":32.58,"volume":428195,"rsi_14":63.76,"sma_20":31.94,"sma_60":31.28,"sma_120":31.06},{"date":"2024-11-06","open":32.95,"high":33.06,"low":32.59,"close":33.02,"volume":747584,"rsi_14":67.88,"sma_20":32.0,"sma_60":31.34,"sma_120":31.07},{"date":"2024-11-07","open":32.96,"high":33.32,"low":32.93,"close":33.3,"volume":512625,"rsi_14":65.95,"sma_20":32.08,"sma_60":31.4,"sma_120":31.08},{"date":"2024-11-08","open":33.26,"high":33.5,"low":33.21,"close":33.49,"volume":290447,"rsi_14":67.22,"sma_20":32.16,"sma_60":31.46,"sma_120":31.1},{"date":"2024-11-11","open":33.56,"high":33.72,"low":33.42,"close":33.57,"volume":537993,"rsi_14":73.41,"sma_20":32.23,"sma_60":31.51,"sma_120":31.12},{"date":"2024-11-12","open":33.18,"high":33.33,"low":32.79,"close":33.04,"volume":931406,"rsi_14":74.06,"sma_20":32.31,"sma_60":31.55,"sma_120":31.14},{"date":"2024-11-13","open":33.0,"high":33.0,"low":32.67,"close":32.7,"volume":438342,"rsi_14":66.44,"sma_20":32.38,"sma_60":31.58,"sma_120":31.15},{"date":"2024-11-14","open":32.88,"high":32.88,"low":32.3,"close":32.35,"volume":368755,"rsi_14":60.26,"sma_20":32.44,"sma_60":31.6,"sma_120":31.16},{"date":"2024-11-15","open":32.13,"high":32.24,"low":31.77,"close":31.88,"volume":399423,"rsi_14":49.89,"sma_20":32.44,"sma_60":31.62,"sma_120":31.16},{"date":"2024-11-18","open":31.88,"high":32.12,"low":31.73,"close":31.99,"volume":275121,"rsi_14":48.0,"sma_20":32.45,"sma_60":31.62,"sma_120":31.17},{"date":"2024-11-19","open":32.01,"high":32.62,"low":31.84,"close":32.58,"volume":404093,"rsi_14":54.33,"sma_20":32.5,"sma_60":31.64,"sma_120":31.19},{"date":"2024-11-20","open":32.58,"high":32.65,"low":32.13,"close":32.48,"volume":813748,"rsi_14":60.53,"sma_20":32.59,"sma_60":31.66,"sma_120":31.21},{"date":"2024-11-21","open":32.65,"high":33.07,"low":32.46,"close":32.95,"volume":622962,"rsi_14":62.42,"sma_20":32.67,"sma_60":31.69,"sma_120":31.22},{"date":"2024-11-22","open":32.87,"high":33.2,"low":32.83,"close":33.17,"volume":321134,"rsi_14":63.27,"sma_20":32.76,"sma_60":31.73,"sma_120":31.24},{"date":"2024-11-25","open":33.54,"high":33.65,"low":33.04,"close":33.17,"volume":487430,"rsi_14":57.04,"sma_20":32.83,"sma_60":31.76,"sma_120":31.26},{"date":"2024-11-26","open":33.09,"high":33.17,"low":32.92,"close":33.03,"volume":296746,"rsi_14":50.13,"sma_20":32.87,"sma_60":31.81,"sma_120":31.27},{"date":"2024-11-27","open":32.81,"high":32.91,"low":32.42,"close":32.7,"volume":402100,"rsi_14":42.39,"sma_20":32.9,"sma_60":31.86,"sma_120":31.29},{"date":"2024-11-29","open":32.81,"high":33.16,"low":32.79,"close":33.13,"volume":234145,"rsi_14":45.69,"sma_20":32.98,"sma_60":31.92,"sma_120":31.31},{"date":"2024-12-02","open":33.23,"high":33.25,"low":33.05,"close":33.16,"volume":449990,"rsi_14":45.04,"sma_20":33.05,"sma_60":31.99,"sma_120":31.32},{"date":"2024-12-03","open":33.22,"high":33.36,"low":33.13,"close":33.34,"volume":280845,"rsi_14":53.97,"sma_20":33.12,"sma_60":32.06,"sma_120":31.34},{"date":"2024-12-04","open":33.46,"high":33.92,"low":33.45,"close":33.9,"volume":741612,"rsi_14":65.09,"sma_20":33.19,"sma_60":32.14,"sma_120":31.36},{"date":"2024-12-05","open":33.85,"high":33.96,"low":33.65,"close":33.65,"volume":575388,"rsi_14":66.75,"sma_20":33.22,"sma_60":32.2,"sma_120":31.38},{"date":"2024-12-06","open":33.96,"high":34.02,"low":33.83,"close":33.93,"volume":538101,"rsi_14":77.9,"sma_20":33.25,"sma_60":32.26,"sma_120":31.4},{"date":"2024-12-09","open":33.81,"high":33.95,"low":33.44,"close":33.57,"volume":548017,"rsi_14":70.03,"sma_20":33.25,"sma_60":32.32,"sma_120":31.42},{"date":"2024-12-10","open":33.51,"high":33.7,"low":33.1,"close":33.15,"volume":418513,"rsi_14":57.52,"sma_20":33.23,"sma_60":32.37,"sma_120":31.44},{"date":"2024-12-11","open":33.5,"high":33.56,"low":33.27,"close":33.49,"volume":339447,"rsi_14":62.53,"sma_20":33.26,"sma_60":32.42,"sma_120":31.47},{"date":"2024-12-12","open":33.14,"high":33.4,"low":33.1,"close":33.12,"volume":365823,"rsi_14":52.16,"sma_20":33.28,"sma_60":32.47,"sma_120":31.49},{"date":"2024-12-13","open":33.01,"high":33.04,"low":32.61,"close":32.78,"volume":371007,"rsi_14":45.19,"sma_20":33.3,"sma_60":32.5,"sma_120":31.51},{"date":"2024-12-16","open":32.87,"high":33.08,"low":32.68,"close":33.01,"volume":623881,"rsi_14":48.13,"sma_20":33.36,"sma_60":32.54,"sma_120":31.53},{"date":"2024-12-17","open":32.82,"high":32.94,"low":32.61,"close":32.88,"volume":343646,"rsi_14":48.24,"sma_20":33.4,"sma_60":32.57,"sma_120":31.55},{"date":"2024-12-18","open":33.1,"high":33.3,"low":31.74,"close":31.83,"volume":933354,"rsi_14":41.2,"sma_20":33.36,"sma_60":32.59,"sma_120":31.56},{"date":"2024-12-19","open":32.0,"high":32.17,"low":31.42,"close":31.57,"volume":1211768,"rsi_14":33.75,"sma_20":33.32,"sma_60":32.59,"sma_120":31.57},{"date":"2024-12-20","open":31.4,"high":32.24,"low":31.28,"close":32.06,"volume":457956,"rsi_14":39.51,"sma_20":33.27,"sma_60":32.59,"sma_120":31.58},{"date":"2024-12-23","open":31.96,"high":32.19,"low":31.78,"close":32.15,"volume":406005,"rsi_14":38.46,"sma_20":33.22,"sma_60":32.6,"sma_120":31.59},{"date":"2024-12-24","open":32.07,"high":32.41,"low":32.07,"close":32.4,"volume":181460,"rsi_14":34.56,"sma_20":33.18,"sma_60":32.61,"sma_120":31.6},{"date":"2024-12-26","open":32.16,"high":32.73,"low":32.11,"close":32.68,"volume":323400,"rsi_14":40.04,"sma_20":33.16,"sma_60":32.63,"sma_120":31.62},{"date":"2024-12-27","open":32.51,"high":32.58,"low":32.05,"close":32.28,"volume":446839,"rsi_14":33.53,"sma_20":33.14,"sma_60":32.64,"sma_120":31.63},{"date":"2024-12-30","open":32.14,"high":32.21,"low":31.7,"close":31.99,"volume":901498,"rsi_14":34.0,"sma_20":33.09,"sma_60":32.65,"sma_120":31.63},{"date":"2024-12-31","open":32.03,"high":32.13,"low":31.63,"close":31.72,"volume":584692,"rsi_14":35.06,"sma_20":33.01,"sma_60":32.65,"sma_120":31.63},{"date":"2025-01-02","open":32.05,"high":32.37,"low":31.86,"close":32.1,"volume":632322,"rsi_14":35.6,"sma_20":32.95,"sma_60":32.66,"sma_120":31.63},{"date":"2025-01-03","open":32.16,"high":32.76,"low":32.16,"close":32.71,"volume":578561,"rsi_14":45.99,"sma_20":32.89,"sma_60":32.67,"sma_120":31.64},{"date":"2025-01-06","open":33.05,"high":33.24,"low":32.87,"close":32.94,"volume":1299831,"rsi_14":51.6,"sma_20":32.86,"sma_60":32.69,"sma_120":31.65},{"date":"2025-01-07","open":33.25,"high":33.26,"low":32.22,"close":32.32,"volume":959960,"rsi_14":43.6,"sma_20":32.77,"sma_60":32.7,"sma_120":31.66},{"date":"2025-01-08","open":32.26,"high":32.26,"low":31.86,"close":32.16,"volume":524597,"rsi_14":43.28,"sma_20":32.7,"sma_60":32.71,"sma_120":31.67},{"date":"2025-01-10","open":31.77,"high":31.98,"low":31.28,"close":31.56,"volume":1047504,"rsi_14":47.28,"sma_20":32.62,"sma_60":32.7,"sma_120":31.68},{"date":"2025-01-13","open":30.97,"high":31.26,"low":30.86,"close":31.23,"volume":478653,"rsi_14":46.63,"sma_20":32.51,"sma_60":32.69,"sma_120":31.68},{"date":"2025-01-14","open":31.46,"high":31.6,"low":31.05,"close":31.26,"volume":436325,"rsi_14":41.27,"sma_20":32.42,"sma_60":32.69,"sma_120":31.68},{"date":"2025-01-15","open":32.01,"high":32.27,"low":31.88,"close":32.16,"volume":429433,"rsi_14":50.09,"sma_20":32.38,"sma_60":32.71,"sma_120":31.7},{"date":"2025-01-16","open":32.43,"high":32.48,"low":32.25,"close":32.35,"volume":299375,"rsi_14":49.53,"sma_20":32.35,"sma_60":32.72,"sma_120":31.73},{"date":"2025-01-17","open":32.94,"high":32.94,"low":32.73,"close":32.79,"volume":458321,"rsi_14":51.0,"sma_20":32.35,"sma_60":32.73,"sma_120":31.75},{"date":"2025-01-21","open":33.25,"high":33.75,"low":33.08,"close":33.73,"volume":994431,"rsi_14":62.09,"sma_20":32.44,"sma_60":32.77,"sma_120":31.78},{"date":"2025-01-22","open":34.07,"high":34.24,"low":33.95,"close":34.13,"volume":1368250,"rsi_14":67.59,"sma_20":32.57,"sma_60":32.82,"sma_120":31.82},{"date":"2025-01-23","open":33.87,"high":34.29,"low":33.77,"close":34.28,"volume":1124483,"rsi_14":71.43,"sma_20":32.68,"sma_60":32.88,"sma_120":31.85},{"date":"2025-01-24","open":34.42,"high":34.6,"low":34.22,"close":34.24,"volume":558938,"rsi_14":69.01,"sma_20":32.79,"sma_60":32.92,"sma_120":31.89},{"date":"2025-01-27","open":33.11,"high":33.32,"low":32.56,"close":32.77,"volume":1299489,"rsi_14":50.46,"sma_20":32.81,"sma_60":32.94,"sma_120":31.93},{"date":"2025-01-28","open":33.06,"high":33.58,"low":32.73,"close":33.54,"volume":813483,"rsi_14":54.24,"sma_20":32.85,"sma_60":32.96,"sma_120":31.98},{"date":"2025-01-29","open":33.46,"high":33.48,"low":32.86,"close":33.09,"volume":465072,"rsi_14":55.57,"sma_20":32.89,"sma_60":32.98,"sma_120":32.02},{"date":"2025-01-30","open":33.18,"high":33.28,"low":32.9,"close":33.21,"volume":756657,"rsi_14":57.73,"sma_20":32.95,"sma_60":33.01,"sma_120":32.06},{"date":"2025-01-31","open":33.22,"high":33.63,"low":32.9,"close":32.94,"volume":499167,"rsi_14":60.64,"sma_20":33.01,"sma_60":33.02,"sma_120":32.1},{"date":"2025-02-03","open":32.07,"high":32.6,"low":31.88,"close":32.38,"volume":710899,"rsi_14":58.58,"sma_20":33.03,"sma_60":33.03,"sma_120":32.13},{"date":"2025-02-04","open":32.61,"high":33.01,"low":32.55,"close":32.9,"volume":421093,"rsi_14":61.38,"sma_20":33.04,"sma_60":33.04,"sma_120":32.16},{"date":"2025-02-05","open":32.93,"high":33.37,"low":32.93,"close":33.37,"volume":399413,"rsi_14":58.94,"sma_20":33.06,"sma_60":33.04,"sma_120":32.19},{"date":"2025-02-06","open":33.5,"high":33.54,"low":33.16,"close":33.31,"volume":577877,"rsi_14":57.19,"sma_20":33.11,"sma_60":33.04,"sma_120":32.22},{"date":"2025-02-07","open":33.52,"high":33.83,"low":33.25,"close":33.32,"volume":779828,"rsi_14":54.24,"sma_20":33.17,"sma_60":33.04,"sma_120":32.25},{"date":"2025-02-10","open":33.66,"high":34.04,"low":33.66,"close":34.02,"volume":547879,"rsi_14":52.41,"sma_20":33.29,"sma_60":33.05,"sma_120":32.28},{"date":"2025-02-11","open":33.95,"high":34.0,"low":33.66,"close":33.77,"volume":449037,"rsi_14":46.93,"sma_20":33.42,"sma_60":33.06,"sma_120":32.31},{"date":"2025-02-12","open":33.37,"high":33.94,"low":33.37,"close":33.89,"volume":430290,"rsi_14":46.66,"sma_20":33.55,"sma_60":33.08,"sma_120":32.33},{"date":"2025-02-13","open":33.79,"high":33.85,"low":33.45,"close":33.71,"volume":440612,"rsi_14":45.56,"sma_20":33.63,"sma_60":33.1,"sma_120":32.35},{"date":"2025-02-14","open":33.64,"high":33.72,"low":33.42,"close":33.58,"volume":367293,"rsi_14":58.75,"sma_20":33.69,"sma_60":33.13,"sma_120":32.37},{"date":"2025-02-18","open":34.08,"high":34.26,"low":34.04,"close":34.24,"volume":937638,"rsi_14":57.84,"sma_20":33.77,"sma_60":33.17,"sma_120":32.4},{"date":"2025-02-19","open":34.19,"high":34.27,"low":33.97,"close":34.08,"volume":593669,"rsi_14":61.79,"sma_20":33.78,"sma_60":33.2,"sma_120":32.42},{"date":"2025-02-20","open":34.23,"high":34.23,"low":33.7,"close":34.07,"volume":510395,"rsi_14":60.53,"sma_20":33.78,"sma_60":33.22,"sma_120":32.44},{"date":"2025-02-21","open":34.29,"high":34.29,"low":33.34,"close":33.39,"volume":533520,"rsi_14":54.95,"sma_20":33.74,"sma_60":33.23,"sma_120":32.46},{"date":"2025-02-24","open":33.31,"high":33.37,"low":32.67,"close":32.78,"volume":1011352,"rsi_14":54.35,"sma_20":33.66,"sma_60":33.22,"sma_120":32.48},{"date":"2025-02-25","open":33.01,"high":33.04,"low":32.32,"close":32.74,"volume":860433,"rsi_14":48.06,"sma_20":33.66,"sma_60":33.22,"sma_120":32.49},{"date":"2025-02-26","open":32.89,"high":33.36,"low":32.86,"close":32.99,"volume":468558,"rsi_14":45.13,"sma_20":33.63,"sma_60":33.22,"sma_120":32.51},{"date":"2025-02-27","open":33.09,"high":33.12,"low":31.95,"close":31.99,"volume":736483,"rsi_14":36.29,"sma_20":33.58,"sma_60":33.2,"sma_120":32.53},{"date":"2025-02-28","open":31.42,"high":31.85,"low":31.27,"close":31.84,"volume":637536,"rsi_14":35.07,"sma_20":33.51,"sma_60":33.18,"sma_120":32.55},{"date":"2025-03-03","open":32.18,"high":32.21,"low":30.83,"close":31.05,"volume":659436,"rsi_14":20.51,"sma_20":33.41,"sma_60":33.15,"sma_120":32.57},{"date":"2025-03-04","open":30.65,"high":31.5,"low":30.26,"close":31.0,"volume":787309,"rsi_14":21.36,"sma_20":33.34,"sma_60":33.11,"sma_120":32.58},{"date":"2025-03-05","open":31.17,"high":31.71,"low":31.06,"close":31.66,"volume":568507,"rsi_14":29.21,"sma_20":33.28,"sma_60":33.07,"sma_120":32.6},{"date":"2025-03-06","open":31.24,"high":31.49,"low":30.67,"close":30.74,"volume":722918,"rsi_14":25.65,"sma_20":33.15,"sma_60":33.02,"sma_120":32.61},{"date":"2025-03-07","open":30.8,"high":31.08,"low":30.29,"close":31.01,"volume":305610,"rsi_14":29.52,"sma_20":33.03,"sma_60":32.97,"sma_120":32.62},{"date":"2025-03-10","open":30.41,"high":30.49,"low":29.49,"close":29.77,"volume":1042809,"rsi_14":17.3,"sma_20":32.85,"sma_60":32.91,"sma_120":32.61},{"date":"2025-03-11","open":29.86,"high":30.28,"low":29.63,"close":29.96,"volume":798868,"rsi_14":19.97,"sma_20":32.65,"sma_60":32.86,"sma_120":32.61},{"date":"2025-03-12","open":30.56,"high":30.7,"low":30.1,"close":30.38,"volume":388223,"rsi_14":24.59,"sma_20":32.48,"sma_60":32.8,"sma_120":32.61},{"date":"2025-03-13","open":30.05,"high":30.05,"low":29.45,"close":29.53,"volume":701630,"rsi_14":24.06,"sma_20":32.26,"sma_60":32.74,"sma_120":32.61},{"date":"2025-03-14","open":30.09,"high":30.46,"low":30.03,"close":30.44,"volume":571906,"rsi_14":34.83,"sma_20":32.09,"sma_60":32.7,"sma_120":32.6},{"date":"2025-03-17","open":30.41,"high":30.81,"low":30.39,"close":30.66,"volume":409912,"rsi_14":36.81,"sma_20":31.95,"sma_60":32.66,"sma_120":32.6},{"date":"2025-03-18","open":30.43,"high":30.58,"low":30.12,"close":30.28,"volume":485559,"rsi_14":33.13,"sma_20":31.75,"sma_60":32.62,"sma_120":32.6},{"date":"2025-03-19","open":30.36,"high":30.82,"low":30.28,"close":30.61,"volume":471259,"rsi_14":40.62,"sma_20":31.57,"sma_60":32.6,"sma_120":32.59},{"date":"2025-03-20","open":30.18,"high":30.54,"low":30.1,"close":30.31,"volume":315945,"rsi_14":39.81,"sma_20":31.38,"sma_60":32.58,"sma_120":32.58},{"date":"2025-03-21","open":29.85,"high":30.13,"low":29.74,"close":30.12,"volume":434980,"rsi_14":43.25,"sma_20":31.22,"sma_60":32.55,"sma_120":32.57},{"date":"2025-03-24","open":30.26,"high":30.48,"low":30.26,"close":30.46,"volume":462226,"rsi_14":46.21,"sma_20":31.1,"sma_60":32.52,"sma_120":32.56},{"date":"2025-03-25","open":30.49,"high":30.53,"low":30.38,"close":30.52,"volume":272098,"rsi_14":41.35,"sma_20":30.99,"sma_60":32.49,"sma_120":32.55},{"date":"2025-03-26","open":30.39,"high":30.39,"low":29.73,"close":29.82,"volume":506410,"rsi_14":42.83,"sma_20":30.83,"sma_60":32.44,"sma_120":32.53},{"date":"2025-03-27","open":29.78,"high":29.92,"low":29.54,"close":29.64,"volume":440417,"rsi_14":39.08,"sma_20":30.71,"sma_60":32.39,"sma_120":32.52},{"date":"2025-03-28","open":29.12,"high":29.2,"low":28.6,"close":28.74,"volume":699836,"rsi_14":41.3,"sma_20":30.56,"sma_60":32.34,"sma_120":32.49},{"date":"2025-03-31","open":28.09,"high":28.35,"low":27.76,"close":28.25,"volume":1444511,"rsi_14":36.31,"sma_20":30.42,"sma_60":32.28,"sma_120":32.46},{"date":"2025-04-01","open":28.13,"high":28.45,"low":27.88,"close":28.42,"volume":545675,"rsi_14":33.67,"sma_20":30.29,"sma_60":32.22,"sma_120":32.44},{"date":"2025-04-02","open":28.12,"high":28.86,"low":28.03,"close":28.72,"volume":810519,"rsi_14":42.52,"sma_20":30.14,"sma_60":32.15,"sma_120":32.41},{"date":"2025-04-03","open":27.39,"high":27.59,"low":27.02,"close":27.04,"volume":1463210,"rsi_14":22.68,"sma_20":29.95,"sma_60":32.05,"sma_120":32.37},{"date":"2025-04-04","open":25.97,"high":26.11,"low":24.9,"close":25.2,"volume":1761891,"rsi_14":15.19,"sma_20":29.66,"sma_60":31.93,"sma_120":32.32},{"date":"2025-04-07","open":23.85,"high":25.6,"low":23.64,"close":24.62,"volume":1607382,"rsi_14":14.81,"sma_20":29.4,"sma_60":31.81,"sma_120":32.26},{"date":"2025-04-08","open":25.81,"high":25.87,"low":24.0,"close":24.33,"volume":1561341,"rsi_14":10.79,"sma_20":29.12,"sma_60":31.69,"sma_120":32.19},{"date":"2025-04-09","open":24.34,"high":27.4,"low":24.3,"close":27.29,"volume":1231772,"rsi_14":35.85,"sma_20":28.96,"sma_60":31.62,"sma_120":32.16},{"date":"2025-04-10","open":26.6,"high":26.65,"low":25.46,"close":26.14,"volume":1062386,"rsi_14":32.88,"sma_20":28.79,"sma_60":31.53,"sma_120":32.11},{"date":"2025-04-11","open":26.25,"high":26.69,"low":25.96,"close":26.68,"volume":821653,"rsi_14":34.01,"sma_20":28.6,"sma_60":31.44,"sma_120":32.07},{"date":"2025-04-14","open":27.23,"high":27.23,"low":26.55,"close":26.84,"volume":584677,"rsi_14":34.61,"sma_20":28.41,"sma_60":31.35,"sma_120":32.03},{"date":"2025-04-15","open":26.88,"high":27.1,"low":26.81,"close":26.9,"volume":361613,"rsi_14":37.08,"sma_20":28.24,"sma_60":31.25,"sma_120":31.99},{"date":"2025-04-16","open":26.48,"high":26.65,"low":26.04,"close":26.32,"volume":539842,"rsi_14":35.79,"sma_20":28.02,"sma_60":31.13,"sma_120":31.95},{"date":"2025-04-17","open":26.57,"high":26.67,"low":26.34,"close":26.43,"volume":636376,"rsi_14":39.4,"sma_20":27.83,"sma_60":31.0,"sma_120":31.91},{"date":"2025-04-21","open":26.28,"high":26.32,"low":25.73,"close":25.98,"volume":517268,"rsi_14":39.54,"sma_20":27.62,"sma_60":30.86,"sma_120":31.87},{"date":"2025-04-22","open":26.44,"high":26.66,"low":26.23,"close":26.49,"volume":344504,"rsi_14":41.36,"sma_20":27.42,"sma_60":30.73,"sma_120":31.83},{"date":"2025-04-23","open":27.57,"high":27.95,"low":27.22,"close":27.29,"volume":717836,"rsi_14":43.9,"sma_20":27.26,"sma_60":30.63,"sma_120":31.79},{"date":"2025-04-24","open":27.38,"high":27.96,"low":27.32,"close":27.95,"volume":427664,"rsi_14":54.22,"sma_20":27.16,"sma_60":30.54,"sma_120":31.75},{"date":"2025-04-25","open":28.09,"high":28.43,"low":27.97,"close":28.38,"volume":392777,"rsi_14":67.17,"sma_20":27.1,"sma_60":30.46,"sma_120":31.72},{"date":"2025-04-28","open":28.31,"high":28.37,"low":28.01,"close":28.3,"volume":453756,"rsi_14":70.96,"sma_20":27.07,"sma_60":30.38,"sma_120":31.69},{"date":"2025-04-29","open":28.28,"high":28.55,"low":28.27,"close":28.43,"volume":514932,"rsi_14":73.76,"sma_20":27.08,"sma_60":30.3,"sma_120":31.66},{"date":"2025-04-30","open":27.98,"high":28.41,"low":27.77,"close":28.35,"volume":375326,"rsi_14":59.24,"sma_20":27.08,"sma_60":30.24,"sma_120":31.64},{"date":"2025-05-01","open":28.76,"high":28.8,"low":28.47,"close":28.5,"volume":432442,"rsi_14":74.9,"sma_20":27.07,"sma_60":30.16,"sma_120":31.6},{"date":"2025-05-02","open":29.05,"high":29.23,"low":29.04,"close":29.07,"volume":742437,"rsi_14":75.05,"sma_20":27.17,"sma_60":30.09,"sma_120":31.57},{"date":"2025-05-05","open":29.04,"high":29.22,"low":29.0,"close":29.06,"volume":655102,"rsi_14":73.98,"sma_20":27.37,"sma_60":30.02,"sma_120":31.53},{"date":"2025-05-06","open":28.88,"high":29.13,"low":28.7,"close":29.03,"volume":393327,"rsi_14":73.16,"sma_20":27.59,"sma_60":29.95,"sma_120":31.49},{"date":"2025-05-07","open":28.81,"high":29.0,"low":28.66,"close":28.91,"volume":391961,"rsi_14":81.45,"sma_20":27.82,"sma_60":29.86,"sma_120":31.46},{"date":"2025-05-08","open":29.19,"high":29.5,"low":29.13,"close":29.28,"volume":501561,"rsi_14":82.54,"sma_20":27.92,"sma_60":29.79,"sma_120":31.42},{"date":"2025-05-09","open":29.26,"high":29.35,"low":29.03,"close":29.13,"volume":424128,"rsi_14":88.56,"sma_20":28.07,"sma_60":29.71,"sma_120":31.39},{"date":"2025-05-12","open":30.14,"high":30.39,"low":29.95,"close":30.39,"volume":644185,"rsi_14":90.35,"sma_20":28.26,"sma_60":29.65,"sma_120":31.38},{"date":"2025-05-13","open":30.49,"high":30.96,"low":30.48,"close":30.81,"volume":728881,"rsi_14":89.51,"sma_20":28.46,"sma_60":29.6,"sma_120":31.37},{"date":"2025-05-14","open":31.02,"high":31.14,"low":30.75,"close":30.87,"volume":448257,"rsi_14":87.89,"sma_20":28.66,"sma_60":29.55,"sma_120":31.36},{"date":"2025-05-15","open":30.89,"high":30.91,"low":30.53,"close":30.83,"volume":279835,"rsi_14":85.34,"sma_20":28.88,"sma_60":29.49,"sma_120":31.34},{"date":"2025-05-16","open":30.99,"high":31.01,"low":30.76,"close":30.98,"volume":370330,"rsi_14":87.9,"sma_20":29.11,"sma_60":29.44,"sma_120":31.33},{"date":"2025-05-19","open":30.38,"high":30.77,"low":30.35,"close":30.77,"volume":382335,"rsi_14":82.28,"sma_20":29.35,"sma_60":29.4,"sma_120":31.31},{"date":"2025-05-20","open":30.92,"high":30.98,"low":30.8,"close":30.96,"volume":532103,"rsi_14":84.97,"sma_20":29.58,"sma_60":29.37,"sma_120":31.29},{"date":"2025-05-21","open":30.78,"high":31.07,"low":30.36,"close":30.44,"volume":693180,"rsi_14":73.55,"sma_20":29.74,"sma_60":29.33,"sma_120":31.27},{"date":"2025-05-22","open":30.37,"high":30.67,"low":30.23,"close":30.53,"volume":397193,"rsi_14":70.08,"sma_20":29.87,"sma_60":29.29,"sma_120":31.25},{"date":"2025-05-23","open":30.1,"high":30.52,"low":29.9,"close":30.35,"volume":574255,"rsi_14":66.97,"sma_20":29.97,"sma_60":29.26,"sma_120":31.23},{"date":"2025-05-27","open":30.98,"high":31.31,"low":30.88,"close":31.28,"volume":695166,"rsi_14":73.95,"sma_20":30.12,"sma_60":29.25,"sma_120":31.22},{"date":"2025-05-28","open":31.01,"high":31.03,"low":30.83,"close":30.86,"volume":535939,"rsi_14":69.41,"sma_20":30.24,"sma_60":29.25,"sma_120":31.2},{"date":"2025-05-29","open":31.36,"high":31.37,"low":30.99,"close":31.08,"volume":483313,"rsi_14":68.53,"sma_20":30.37,"sma_60":29.25,"sma_120":31.18},{"date":"2025-05-30","open":31.01,"high":31.07,"low":30.34,"close":30.68,"volume":551519,"rsi_14":65.09,"sma_20":30.48,"sma_60":29.23,"sma_120":31.15},{"date":"2025-06-02","open":30.6,"high":30.75,"low":30.32,"close":30.75,"volume":525486,"rsi_14":54.53,"sma_20":30.57,"sma_60":29.23,"sma_120":31.13},{"date":"2025-06-03","open":30.76,"high":31.12,"low":30.7,"close":31.07,"volume":597986,"rsi_14":53.48,"sma_20":30.67,"sma_60":29.23,"sma_120":31.1},{"date":"2025-06-04","open":31.1,"high":31.25,"low":30.97,"close":31.17,"volume":676545,"rsi_14":53.95,"sma_20":30.78,"sma_60":29.26,"sma_120":31.08},{"date":"2025-06-05","open":31.23,"high":31.41,"low":30.93,"close":31.05,"volume":968407,"rsi_14":52.88,"sma_20":30.89,"sma_60":29.27,"sma_120":31.06},{"date":"2025-06-06","open":31.2,"high":31.34,"low":31.12,"close":31.17,"volume":407985,"rsi_14":52.46,"sma_20":30.98,"sma_60":29.29,"sma_120":31.04},{"date":"2025-06-09","open":31.16,"high":31.27,"low":30.97,"close":31.17,"volume":538722,"rsi_14":55.47,"sma_20":31.08,"sma_60":29.31,"sma_120":31.03},{"date":"2025-06-10","open":31.35,"high":31.42,"low":31.15,"close":31.37,"volume":622646,"rsi_14":55.47,"sma_20":31.13,"sma_60":29.33,"sma_120":31.02},{"date":"2025-06-11","open":31.57,"high":31.57,"low":31.23,"close":31.3,"volume":589391,"rsi_14":63.22,"sma_20":31.16,"sma_60":29.34,"sma_120":31.0},{"date":"2025-06-12","open":31.23,"high":31.37,"low":31.12,"close":31.18,"volume":379194,"rsi_14":59.94,"sma_20":31.18,"sma_60":29.36,"sma_120":30.99},{"date":"2025-06-13","open":30.68,"high":30.96,"low":30.58,"close":30.69,"volume":495308,"rsi_14":54.67,"sma_20":31.17,"sma_60":29.36,"sma_120":30.98},{"date":"2025-06-16","open":30.93,"high":31.15,"low":30.88,"close":31.04,"volume":425373,"rsi_14":46.08,"sma_20":31.17,"sma_60":29.37,"sma_120":30.97},{"date":"2025-06-17","open":30.78,"high":30.88,"low":30.53,"close":30.57,"volume":539447,"rsi_14":45.34,"sma_20":31.16,"sma_60":29.38,"sma_120":30.96},{"date":"2025-06-18","open":30.67,"high":31.0,"low":30.62,"close":30.82,"volume":698441,"rsi_14":45.69,"sma_20":31.15,"sma_60":29.38,"sma_120":30.95},{"date":"2025-06-20","open":30.7,"high":30.72,"low":30.18,"close":30.23,"volume":901177,"rsi_14":43.2,"sma_20":31.14,"sma_60":29.38,"sma_120":30.93},{"date":"2025-06-23","open":30.18,"high":30.52,"low":30.0,"close":30.52,"volume":513451,"rsi_14":46.74,"sma_20":31.14,"sma_60":29.39,"sma_120":30.91},{"date":"2025-06-24","open":30.92,"high":31.25,"low":30.87,"close":31.21,"volume":541640,"rsi_14":51.79,"sma_20":31.19,"sma_60":29.42,"sma_120":30.9},{"date":"2025-06-25","open":31.36,"high":31.45,"low":31.24,"close":31.31,"volume":843542,"rsi_14":51.79,"sma_20":31.19,"sma_60":29.46,"sma_120":30.9},{"date":"2025-06-26","open":31.59,"high":32.05,"low":31.52,"close":32.05,"volume":830426,"rsi_14":61.06,"sma_20":31.25,"sma_60":29.52,"sma_120":30.9},{"date":"2025-06-27","open":32.36,"high":32.52,"low":32.15,"close":32.36,"volume":932187,"rsi_14":62.07,"sma_20":31.31,"sma_60":29.59,"sma_120":30.9},{"date":"2025-06-30","open":32.45,"high":32.54,"low":32.33,"close":32.49,"volume":758760,"rsi_14":63.1,"sma_20":31.4,"sma_60":29.65,"sma_120":30.9},{"date":"2025-07-01","open":32.14,"high":32.21,"low":31.83,"close":31.99,"volume":718890,"rsi_14":55.31,"sma_20":31.45,"sma_60":29.73,"sma_120":30.89},{"date":"2025-07-02","open":31.85,"high":32.34,"low":31.75,"close":32.33,"volume":715788,"rsi_14":58.96,"sma_20":31.51,"sma_60":29.85,"sma_120":30.89},{"date":"2025-07-03","open":32.46,"high":32.71,"low":32.39,"close":32.63,"volume":377124,"rsi_14":62.45,"sma_20":31.58,"sma_60":29.98,"sma_120":30.9},{"date":"2025-07-07","open":32.12,"high":32.2,"low":31.89,"close":32.01,"volume":624128,"rsi_14":61.02,"sma_20":31.63,"sma_60":30.11,"sma_120":30.9},{"date":"2025-07-08","open":32.16,"high":32.34,"low":32.11,"close":32.2,"volume":529329,"rsi_14":59.89,"sma_20":31.68,"sma_60":30.19,"sma_120":30.91},{"date":"2025-07-09","open":32.48,"high":32.62,"low":32.27,"close":32.61,"volume":476387,"rsi_14":68.2,"sma_20":31.74,"sma_60":30.3,"sma_120":30.92},{"date":"2025-07-10","open":32.54,"high":32.54,"low":32.16,"close":32.38,"volume":619053,"rsi_14":63.84,"sma_20":31.79,"sma_60":30.39,"sma_120":30.92},{"date":"2025-07-11","open":32.29,"high":32.43,"low":32.12,"close":32.12,"volume":432033,"rsi_14":67.84,"sma_20":31.83,"sma_60":30.48,"sma_120":30.92},{"date":"2025-07-14","open":31.91,"high":32.18,"low":31.72,"close":32.13,"volume":471232,"rsi_14":65.98,"sma_20":31.87,"sma_60":30.57,"sma_120":30.91},{"date":"2025-07-15","open":32.46,"high":32.49,"low":32.16,"close":32.17,"volume":436882,"rsi_14":60.67,"sma_20":31.94,"sma_60":30.66,"sma_120":30.9},{"date":"2025-07-16","open":32.26,"high":32.43,"low":31.93,"close":32.4,"volume":693519,"rsi_14":61.86,"sma_20":32.01,"sma_60":30.76,"sma_120":30.88},{"date":"2025-07-17","open":32.63,"high":33.11,"low":32.62,"close":33.06,"volume":864752,"rsi_14":61.14,"sma_20":32.13,"sma_60":30.88,"sma_120":30.87},{"date":"2025-07-18","open":33.15,"high":33.17,"low":32.89,"close":33.0,"volume":628462,"rsi_14":57.92,"sma_20":32.23,"sma_60":30.99,"sma_120":30.86},{"date":"2025-07-21","open":33.28,"high":33.34,"low":32.85,"close":32.85,"volume":723100,"rsi_14":54.43,"sma_20":32.36,"sma_60":31.08,"sma_120":30.86},{"date":"2025-07-22","open":32.78,"high":32.8,"low":32.32,"close":32.72,"volume":833681,"rsi_14":60.05,"sma_20":32.47,"sma_60":31.16,"sma_120":30.85},{"date":"2025-07-23","open":33.74,"high":34.38,"low":33.74,"close":34.36,"volume":1215923,"rsi_14":70.48,"sma_20":32.62,"sma_60":31.26,"sma_120":30.86},{"date":"2025-07-24","open":34.49,"high":34.54,"low":34.23,"close":34.32,"volume":784530,"rsi_14":68.01,"sma_20":32.77,"sma_60":31.36,"sma_120":30.87},{"date":"2025-07-25","open":34.14,"high":34.19,"low":33.85,"close":34.17,"volume":636070,"rsi_14":75.53,"sma_20":32.87,"sma_60":31.45,"sma_120":30.88},{"date":"2025-07-28","open":34.24,"high":34.27,"low":34.0,"close":34.1,"volume":648595,"rsi_14":73.06,"sma_20":32.96,"sma_60":31.55,"sma_120":30.89},{"date":"2025-07-29","open":34.17,"high":34.19,"low":33.66,"close":33.7,"volume":569575,"rsi_14":63.26,"sma_20":33.02,"sma_60":31.63,"sma_120":30.9},{"date":"2025-07-30","open":33.71,"high":33.84,"low":33.37,"close":33.54,"volume":509545,"rsi_14":64.36,"sma_20":33.1,"sma_60":31.71,"sma_120":30.9},{"date":"2025-07-31","open":33.85,"high":33.9,"low":33.24,"close":33.31,"volume":706572,"rsi_14":65.0,"sma_20":33.15,"sma_60":31.78,"sma_120":30.9},{"date":"2025-08-01","open":32.85,"high":33.15,"low":32.51,"close":32.96,"volume":846731,"rsi_14":59.68,"sma_20":33.17,"sma_60":31.84,"sma_120":30.89},{"date":"2025-08-04","open":33.45,"high":33.82,"low":33.41,"close":33.81,"volume":733230,"rsi_14":65.95,"sma_20":33.26,"sma_60":31.92,"sma_120":30.89},{"date":"2025-08-05","open":33.9,"high":34.03,"low":33.59,"close":33.77,"volume":628987,"rsi_14":63.84,"sma_20":33.33,"sma_60":32.0,"sma_120":30.89},{"date":"2025-08-06","open":33.66,"high":33.69,"low":33.37,"close":33.44,"volume":902668,"rsi_14":54.11,"sma_20":33.38,"sma_60":32.07,"sma_120":30.89},{"date":"2025-08-07","open":33.68,"high":33.75,"low":33.05,"close":33.27,"volume":903984,"rsi_14":52.85,"sma_20":33.42,"sma_60":32.12,"sma_120":30.88},{"date":"2025-08-08","open":33.58,"high":33.61,"low":33.4,"close":33.44,"volume":519645,"rsi_14":56.21,"sma_20":33.49,"sma_60":32.16,"sma_120":30.88},{"date":"2025-08-11","open":33.31,"high":33.39,"low":33.08,"close":33.15,"volume":411689,"rsi_14":54.38,"sma_20":33.54,"sma_60":32.19,"sma_120":30.87},{"date":"2025-08-12","open":33.34,"high":33.72,"low":33.23,"close":33.72,"volume":573275,"rsi_14":41.51,"sma_20":33.62,"sma_60":32.24,"sma_120":30.87},{"date":"2025-08-13","open":33.83,"high":34.11,"low":33.71,"close":34.11,"volume":772454,"rsi_14":47.37,"sma_20":33.7,"sma_60":32.29,"sma_120":30.87},{"date":"2025-08-14","open":33.81,"high":33.83,"low":33.5,"close":33.75,"volume":562708,"rsi_14":45.21,"sma_20":33.74,"sma_60":32.34,"sma_120":30.87},{"date":"2025-08-15","open":33.96,"high":33.96,"low":33.76,"close":33.92,"volume":364418,"rsi_14":47.99,"sma_20":33.78,"sma_60":32.39,"sma_120":30.88},{"date":"2025-08-18","open":33.68,"high":33.94,"low":33.68,"close":33.91,"volume":426636,"rsi_14":52.57,"sma_20":33.83,"sma_60":32.45,"sma_120":30.89},{"date":"2025-08-19","open":33.84,"high":33.88,"low":33.25,"close":33.32,"volume":462395,"rsi_14":47.57,"sma_20":33.86,"sma_60":32.49,"sma_120":30.89},{"date":"2025-08-20","open":32.99,"high":33.09,"low":32.61,"close":33.02,"volume":536031,"rsi_14":46.84,"sma_20":33.8,"sma_60":32.54,"sma_120":30.9},{"date":"2025-08-21","open":32.82,"high":33.0,"low":32.63,"close":32.71,"volume":520367,"rsi_14":47.25,"sma_20":33.72,"sma_60":32.56,"sma_120":30.9},{"date":"2025-08-22","open":32.78,"high":33.74,"low":32.78,"close":33.65,"volume":771869,"rsi_14":48.28,"sma_20":33.69,"sma_60":32.6,"sma_120":30.92},{"date":"2025-08-25","open":33.64,"high":33.79,"low":33.51,"close":33.51,"volume":439037,"rsi_14":47.26,"sma_20":33.66,"sma_60":32.64,"sma_120":30.95},{"date":"2025-08-26","open":33.49,"high":33.7,"low":33.41,"close":33.64,"volume":547548,"rsi_14":52.2,"sma_20":33.66,"sma_60":32.69,"sma_120":30.96},{"date":"2025-08-27","open":33.45,"high":33.7,"low":33.35,"close":33.64,"volume":347192,"rsi_14":54.23,"sma_20":33.66,"sma_60":32.74,"sma_120":30.98},{"date":"2025-08-28","open":33.74,"high":33.99,"low":33.66,"close":33.91,"volume":469466,"rsi_14":55.26,"sma_20":33.69,"sma_60":32.78,"sma_120":31.01},{"date":"2025-08-29","open":33.76,"high":33.76,"low":33.27,"close":33.39,"volume":437526,"rsi_14":52.55,"sma_20":33.71,"sma_60":32.82,"sma_120":31.04},{"date":"2025-09-02","open":33.04,"high":33.25,"low":32.74,"close":33.14,"volume":474247,"rsi_14":43.38,"sma_20":33.68,"sma_60":32.85,"sma_120":31.06},{"date":"2025-09-03","open":33.25,"high":33.33,"low":32.88,"close":33.01,"volume":360322,"rsi_14":36.65,"sma_20":33.64,"sma_60":32.88,"sma_120":31.09},{"date":"2025-09-04","open":32.84,"high":33.1,"low":32.71,"close":33.09,"volume":334496,"rsi_14":41.41,"sma_20":33.62,"sma_60":32.91,"sma_120":31.11},{"date":"2025-09-05","open":33.36,"high":33.54,"low":33.02,"close":33.42,"volume":593959,"rsi_14":43.75,"sma_20":33.63,"sma_60":32.95,"sma_120":31.14},{"date":"2025-09-08","open":33.69,"high":34.02,"low":33.67,"close":33.95,"volume":540424,"rsi_14":50.44,"sma_20":33.66,"sma_60":32.99,"sma_120":31.17},{"date":"2025-09-09","open":33.78,"high":33.78,"low":33.4,"close":33.66,"volume":465609,"rsi_14":54.03,"sma_20":33.68,"sma_60":33.03,"sma_120":31.19},{"date":"2025-09-10","open":33.89,"high":33.92,"low":33.47,"close":33.57,"volume":640775,"rsi_14":56.86,"sma_20":33.68,"sma_60":33.08,"sma_120":31.22},{"date":"2025-09-11","open":33.71,"high":34.16,"low":33.71,"close":34.05,"volume":528371,"rsi_14":66.03,"sma_20":33.67,"sma_60":33.13,"sma_120":31.25},{"date":"2025-09-12","open":34.07,"high":34.07,"low":33.83,"close":33.88,"volume":346142,"rsi_14":53.37,"sma_20":33.68,"sma_60":33.18,"sma_120":31.28},{"date":"2025-09-15","open":33.94,"high":34.25,"low":33.92,"close":34.25,"volume":425831,"rsi_14":60.16,"sma_20":33.7,"sma_60":33.24,"sma_120":31.31},{"date":"2025-09-16","open":34.34,"high":34.34,"low":34.03,"close":34.3,"volume":700581,"rsi_14":59.27,"sma_20":33.72,"sma_60":33.3,"sma_120":31.34},{"date":"2025-09-17","open":34.22,"high":34.47,"low":33.87,"close":34.21,"volume":640445,"rsi_14":57.81,"sma_20":33.76,"sma_60":33.36,"sma_120":31.38},{"date":"2025-09-18","open":34.59,"high":34.91,"low":34.4,"close":34.86,"volume":1001438,"rsi_14":61.88,"sma_20":33.85,"sma_60":33.42,"sma_120":31.42},{"date":"2025-09-19","open":34.69,"high":34.88,"low":34.58,"close":34.83,"volume":694298,"rsi_14":70.42,"sma_20":33.96,"sma_60":33.48,"sma_120":31.47},{"date":"2025-09-22","open":35.04,"high":35.83,"low":34.97,"close":35.79,"volume":998716,"rsi_14":81.22,"sma_20":34.07,"sma_60":33.54,"sma_120":31.53},{"date":"2025-09-23","open":35.79,"high":35.9,"low":35.44,"close":35.49,"volume":969613,"rsi_14":78.1,"sma_20":34.17,"sma_60":33.6,"sma_120":31.59},{"date":"2025-09-24","open":35.37,"high":35.37,"low":34.94,"close":34.94,"volume":527634,"rsi_14":68.98,"sma_20":34.23,"sma_60":33.64,"sma_120":31.64},{"date":"2025-09-25","open":34.65,"high":34.79,"low":34.31,"close":34.72,"volume":650805,"rsi_14":63.67,"sma_20":34.29,"sma_60":33.68,"sma_120":31.71},{"date":"2025-09-26","open":34.75,"high":34.75,"low":34.4,"close":34.68,"volume":451232,"rsi_14":58.6,"sma_20":34.33,"sma_60":33.72,"sma_120":31.79},{"date":"2025-09-29","open":34.88,"high":35.04,"low":34.83,"close":34.91,"volume":544214,"rsi_14":64.86,"sma_20":34.4,"sma_60":33.76,"sma_120":31.87},{"date":"2025-09-30","open":35.07,"high":35.3,"low":35.04,"close":35.26,"volume":482725,"rsi_14":68.89,"sma_20":34.51,"sma_60":33.81,"sma_120":31.96},{"date":"2025-10-01","open":35.27,"high":35.56,"low":35.27,"close":35.54,"volume":526568,"rsi_14":67.44,"sma_20":34.64,"sma_60":33.87,"sma_120":32.03},{"date":"2025-10-02","open":35.92,"high":36.19,"low":35.79,"close":36.14,"volume":538442,"rsi_14":74.0,"sma_20":34.79,"sma_60":33.93,"sma_120":32.11},{"date":"2025-10-03","open":36.5,"high":36.84,"low":36.35,"close":36.57,"volume":996226,"rsi_14":74.37,"sma_20":34.95,"sma_60":34.0,"sma_120":32.2},{"date":"2025-10-06","open":37.23,"high":37.37,"low":37.03,"close":37.22,"volume":705859,"rsi_14":77.22,"sma_20":35.11,"sma_60":34.09,"sma_120":32.28},{"date":"2025-10-07","open":37.17,"high":37.19,"low":36.39,"close":36.63,"volume":745703,"rsi_14":70.68,"sma_20":35.26,"sma_60":34.16,"sma_120":32.36},{"date":"2025-10-08","open":36.72,"high":37.08,"low":36.66,"close":37.06,"volume":573085,"rsi_14":69.49,"sma_20":35.44,"sma_60":34.24,"sma_120":32.45},{"date":"2025-10-09","open":37.33,"high":37.33,"low":36.94,"close":37.12,"volume":550688,"rsi_14":70.18,"sma_20":35.59,"sma_60":34.32,"sma_120":32.54},{"date":"2025-10-10","open":37.17,"high":37.26,"low":35.45,"close":35.48,"volume":1066361,"rsi_14":47.57,"sma_20":35.67,"sma_60":34.36,"sma_120":32.62},{"date":"2025-10-13","open":36.26,"high":36.68,"low":36.11,"close":36.57,"volume":1038286,"rsi_14":57.58,"sma_20":35.79,"sma_60":34.42,"sma_120":32.71},{"date":"2025-10-14","open":36.0,"high":36.57,"low":35.48,"close":36.3,"volume":747171,"rsi_14":59.83,"sma_20":35.89,"sma_60":34.48,"sma_120":32.78},{"date":"2025-10-15","open":37.02,"high":37.12,"low":36.23,"close":36.68,"volume":778535,"rsi_14":63.89,"sma_20":36.01,"sma_60":34.55,"sma_120":32.85},{"date":"2025-10-16","open":36.89,"high":36.9,"low":36.12,"close":36.32,"volume":470515,"rsi_14":61.05,"sma_20":36.09,"sma_60":34.58,"sma_120":32.92},{"date":"2025-10-17","open":35.9,"high":36.12,"low":35.57,"close":35.88,"volume":490516,"rsi_14":56.36,"sma_20":36.14,"sma_60":34.6,"sma_120":32.98},{"date":"2025-10-20","open":36.58,"high":36.95,"low":36.55,"close":36.88,"volume":586665,"rsi_14":59.83,"sma_20":36.19,"sma_60":34.65,"sma_120":33.05},{"date":"2025-10-21","open":36.64,"high":36.92,"low":36.31,"close":36.7,"volume":515064,"rsi_14":57.14,"sma_20":36.25,"sma_60":34.69,"sma_120":33.12},{"date":"2025-10-22","open":37.14,"high":37.21,"low":36.22,"close":36.65,"volume":1080006,"rsi_14":53.4,"sma_20":36.34,"sma_60":34.74,"sma_120":33.19},{"date":"2025-10-23","open":36.69,"high":37.26,"low":36.67,"close":37.18,"volume":488650,"rsi_14":53.95,"sma_20":36.46,"sma_60":34.8,"sma_120":33.26},{"date":"2025-10-24","open":37.58,"high":37.74,"low":37.5,"close":37.55,"volume":1382316,"rsi_14":52.21,"sma_20":36.61,"sma_60":34.88,"sma_120":33.33},{"date":"2025-10-27","open":38.07,"high":38.07,"low":37.86,"close":38.0,"volume":763772,"rsi_14":59.37,"sma_20":36.76,"sma_60":34.96,"sma_120":33.4},{"date":"2025-10-28","open":37.92,"high":38.07,"low":37.76,"close":37.88,"volume":715582,"rsi_14":55.86,"sma_20":36.89,"sma_60":35.03,"sma_120":33.48},{"date":"2025-10-29","open":38.13,"high":38.16,"low":37.58,"close":37.98,"volume":973600,"rsi_14":56.11,"sma_20":37.02,"sma_60":35.1,"sma_120":33.55},{"date":"2025-10-30","open":37.43,"high":37.63,"low":37.2,"close":37.23,"volume":780890,"rsi_14":64.28,"sma_20":37.07,"sma_60":35.16,"sma_120":33.61},{"date":"2025-10-31","open":37.6,"high":37.72,"low":37.31,"close":37.65,"volume":596174,"rsi_14":59.87,"sma_20":37.13,"sma_60":35.23,"sma_120":33.67},{"date":"2025-11-03","open":38.0,"high":38.17,"low":37.55,"close":38.07,"volume":1060813,"rsi_14":65.86,"sma_20":37.17,"sma_60":35.31,"sma_120":33.74},{"date":"2025-11-04","open":37.42,"high":37.64,"low":37.1,"close":37.14,"volume":1880972,"rsi_14":53.74,"sma_20":37.19,"sma_60":35.38,"sma_120":33.79},{"date":"2025-11-05","open":36.73,"high":37.02,"low":36.5,"close":36.82,"volume":791763,"rsi_14":54.18,"sma_20":37.18,"sma_60":35.43,"sma_120":33.84},{"date":"2025-11-06","open":36.68,"high":36.7,"low":35.61,"close":35.81,"volume":1088765,"rsi_14":49.48,"sma_20":37.12,"sma_60":35.46,"sma_120":33.88},{"date":"2025-11-07","open":35.3,"high":35.83,"low":34.96,"close":35.83,"volume":1309769,"rsi_14":40.69,"sma_20":37.13,"sma_60":35.49,"sma_120":33.92},{"date":"2025-11-10","open":36.43,"high":36.47,"low":35.98,"close":36.4,"volume":818989,"rsi_14":47.45,"sma_20":37.12,"sma_60":35.54,"sma_120":33.96},{"date":"2025-11-11","open":36.26,"high":36.26,"low":35.93,"close":36.12,"volume":406530,"rsi_14":45.72,"sma_20":37.12,"sma_60":35.57,"sma_120":34.01},{"date":"2025-11-12","open":36.29,"high":36.31,"low":35.89,"close":36.02,"volume":584615,"rsi_14":40.05,"sma_20":37.08,"sma_60":35.62,"sma_120":34.06},{"date":"2025-11-13","open":35.7,"high":35.8,"low":34.95,"close":35.13,"volume":1012719,"rsi_14":31.02,"sma_20":37.02,"sma_60":35.65,"sma_120":34.09},{"date":"2025-11-14","open":34.56,"high":35.32,"low":34.5,"close":34.98,"volume":2125993,"rsi_14":25.16,"sma_20":36.98,"sma_60":35.69,"sma_120":34.13},{"date":"2025-11-17","open":34.58,"high":34.73,"low":33.94,"close":34.16,"volume":1388275,"rsi_14":22.54,"sma_20":36.84,"sma_60":35.7,"sma_120":34.15},{"date":"2025-11-18","open":33.45,"high":33.79,"low":33.24,"close":33.54,"volume":1875255,"rsi_14":19.58,"sma_20":36.68,"sma_60":35.7,"sma_120":34.17},{"date":"2025-11-19","open":33.65,"high":33.97,"low":33.43,"close":33.68,"volume":827786,"rsi_14":23.45,"sma_20":36.53,"sma_60":35.7,"sma_120":34.2},{"date":"2025-11-20","open":34.32,"high":34.41,"low":32.88,"close":32.92,"volume":1002015,"rsi_14":16.31,"sma_20":36.32,"sma_60":35.69,"sma_120":34.21},{"date":"2025-11-21","open":32.98,"high":33.55,"low":32.57,"close":33.33,"volume":1071672,"rsi_14":16.19,"sma_20":36.11,"sma_60":35.68,"sma_120":34.23},{"date":"2025-11-24","open":33.48,"high":33.96,"low":33.37,"close":33.91,"volume":535434,"rsi_14":25.71,"sma_20":35.9,"sma_60":35.69,"sma_120":34.25},{"date":"2025-11-25","open":33.96,"high":34.43,"low":33.62,"close":34.38,"volume":602616,"rsi_14":32.12,"sma_20":35.72,"sma_60":35.71,"sma_120":34.28},{"date":"2025-11-26","open":34.54,"high":34.83,"low":34.48,"close":34.7,"volume":558100,"rsi_14":40.98,"sma_20":35.56,"sma_60":35.74,"sma_120":34.31},{"date":"2025-11-28","open":34.94,"high":35.09,"low":34.91,"close":35.0,"volume":277951,"rsi_14":43.55,"sma_20":35.45,"sma_60":35.77,"sma_120":34.34},{"date":"2025-12-01","open":34.93,"high":35.34,"low":34.93,"close":35.08,"volume":680122,"rsi_14":38.89,"sma_20":35.32,"sma_60":35.8,"sma_120":34.37},{"date":"2025-12-02","open":35.31,"high":35.4,"low":34.92,"close":34.98,"volume":547945,"rsi_14":40.1,"sma_20":35.16,"sma_60":35.81,"sma_120":34.4},{"date":"2025-12-03","open":34.91,"high":35.35,"low":34.8,"close":35.34,"volume":640778,"rsi_14":44.35,"sma_20":35.07,"sma_60":35.84,"sma_120":34.44},{"date":"2025-12-04","open":36.27,"high":36.76,"low":36.22,"close":36.7,"volume":1537937,"rsi_14":62.15,"sma_20":35.07,"sma_60":35.9,"sma_120":34.49},{"date":"2025-12-05","open":36.62,"high":36.73,"low":36.38,"close":36.59,"volume":642105,"rsi_14":62.54,"sma_20":35.11,"sma_60":35.94,"sma_120":34.53},{"date":"2025-12-08","open":36.73,"high":36.84,"low":36.48,"close":36.71,"volume":688098,"rsi_14":72.35,"sma_20":35.15,"sma_60":35.99,"sma_120":34.58},{"date":"2025-12-09","open":36.76,"high":36.92,"low":36.6,"close":36.7,"volume":511170,"rsi_14":80.93,"sma_20":35.17,"sma_60":36.03,"sma_120":34.63},{"date":"2025-12-10","open":36.7,"high":36.96,"low":36.41,"close":36.85,"volume":659335,"rsi_14":80.97,"sma_20":35.2,"sma_60":36.07,"sma_120":34.69},{"date":"2025-12-11","open":36.67,"high":36.79,"low":36.31,"close":36.75,"volume":459708,"rsi_14":92.87,"sma_20":35.24,"sma_60":36.11,"sma_120":34.74},{"date":"2025-12-12","open":36.92,"high":36.94,"low":36.04,"close":36.21,"volume":782906,"rsi_14":81.21,"sma_20":35.3,"sma_60":36.13,"sma_120":34.78},{"date":"2025-12-15","open":36.47,"high":36.47,"low":35.92,"close":35.97,"volume":591795,"rsi_14":74.13,"sma_20":35.34,"sma_60":36.15,"sma_120":34.82},{"date":"2025-12-16","open":35.53,"high":35.76,"low":35.4,"close":35.62,"volume":650110,"rsi_14":64.9,"sma_20":35.42,"sma_60":36.15,"sma_120":34.85},{"date":"2025-12-17","open":35.53,"high":35.67,"low":34.83,"close":34.83,"volume":509708,"rsi_14":51.4,"sma_20":35.48,"sma_60":36.14,"sma_120":34.87},{"date":"2025-12-18","open":35.29,"high":35.47,"low":35.11,"close":35.19,"volume":867023,"rsi_14":52.03,"sma_20":35.56,"sma_60":36.14,"sma_120":34.89},{"date":"2025-12-19","open":35.52,"high":35.82,"low":35.4,"close":35.79,"volume":455731,"rsi_14":56.81,"sma_20":35.7,"sma_60":36.16,"sma_120":34.92},{"date":"2025-12-22","open":36.23,"high":36.44,"low":36.16,"close":36.39,"volume":633132,"rsi_14":62.35,"sma_20":35.86,"sma_60":36.19,"sma_120":34.96},{"date":"2025-12-23","open":36.4,"high":36.55,"low":36.16,"close":36.51,"volume":708788,"rsi_14":60.77,"sma_20":35.99,"sma_60":36.22,"sma_120":34.99},{"date":"2025-12-24","open":36.52,"high":36.57,"low":36.37,"close":36.5,"volume":202287,"rsi_14":47.57,"sma_20":36.09,"sma_60":36.24,"sma_120":35.03},{"date":"2025-12-26","open":36.46,"high":36.47,"low":36.25,"close":36.41,"volume":334488,"rsi_14":47.8,"sma_20":36.18,"sma_60":36.25,"sma_120":35.06},{"date":"2025-12-29","open":36.43,"high":36.77,"low":36.4,"close":36.57,"volume":845671,"rsi_14":48.31,"sma_20":36.26,"sma_60":36.26,"sma_120":35.09},{"date":"2025-12-30","open":36.91,"high":36.93,"low":36.54,"close":36.56,"volume":335097,"rsi_14":46.51,"sma_20":36.33,"sma_60":36.26,"sma_120":35.13},{"date":"2025-12-31","open":36.51,"high":36.52,"low":36.2,"close":36.21,"volume":352331,"rsi_14":41.11,"sma_20":36.38,"sma_60":36.24,"sma_120":35.16},{"date":"2026-01-02","open":36.63,"high":36.75,"low":36.33,"close":36.69,"volume":696138,"rsi_14":47.75,"sma_20":36.44,"sma_60":36.24,"sma_120":35.2},{"date":"2026-01-05","open":37.03,"high":37.65,"low":36.97,"close":37.59,"volume":1216703,"rsi_14":61.76,"sma_20":36.48,"sma_60":36.24,"sma_120":35.24},{"date":"2026-01-06","open":37.43,"high":37.95,"low":37.4,"close":37.91,"volume":774347,"rsi_14":66.85,"sma_20":36.53,"sma_60":36.25,"sma_120":35.29},{"date":"2026-01-07","open":38.1,"high":38.28,"low":37.95,"close":38.14,"volume":1178725,"rsi_14":72.83,"sma_20":36.6,"sma_60":36.29,"sma_120":35.33},{"date":"2026-01-08","open":37.94,"high":37.97,"low":37.63,"close":37.71,"volume":887661,"rsi_14":78.26,"sma_20":36.64,"sma_60":36.31,"sma_120":35.37},{"date":"2026-01-09","open":38.17,"high":38.4,"low":38.01,"close":38.21,"volume":1434240,"rsi_14":78.87,"sma_20":36.7,"sma_60":36.34,"sma_120":35.41},{"date":"2026-01-12","open":38.35,"high":38.51,"low":38.17,"close":38.42,"volume":901828,"rsi_14":77.07,"sma_20":36.78,"sma_60":36.37,"sma_120":35.46},{"date":"2026-01-13","open":38.42,"high":38.42,"low":37.71,"close":37.83,"volume":953140,"rsi_14":64.11,"sma_20":36.85,"sma_60":36.39,"sma_120":35.48},{"date":"2026-01-14","open":37.93,"high":38.0,"low":37.67,"close":37.98,"volume":923724,"rsi_14":64.27,"sma_20":36.94,"sma_60":36.42,"sma_120":35.51},{"date":"2026-01-15","open":38.48,"high":38.59,"low":38.27,"close":38.32,"volume":1222618,"rsi_14":66.87,"sma_20":37.07,"sma_60":36.44,"sma_120":35.55},{"date":"2026-01-16","open":38.39,"high":38.51,"low":38.17,"close":38.33,"volume":737489,"rsi_14":68.18,"sma_20":37.24,"sma_60":36.47,"sma_120":35.58},{"date":"2026-01-20","open":37.57,"high":37.85,"low":37.07,"close":37.15,"volume":1310801,"rsi_14":53.58,"sma_20":37.33,"sma_60":36.47,"sma_120":35.61},{"date":"2026-01-21","open":37.56,"high":37.87,"low":37.14,"close":37.69,"volume":1215911,"rsi_14":59.07,"sma_20":37.42,"sma_60":36.48,"sma_120":35.64},{"date":"2026-01-22","open":37.88,"high":37.98,"low":37.62,"close":37.86,"volume":511762,"rsi_14":63.64,"sma_20":37.48,"sma_60":36.48,"sma_120":35.68},{"date":"2026-01-23","open":37.88,"high":37.91,"low":37.64,"close":37.75,"volume":644900,"rsi_14":59.33,"sma_20":37.54,"sma_60":36.47,"sma_120":35.72},{"date":"2026-01-26","open":38.03,"high":38.26,"low":37.93,"close":37.94,"volume":895900,"rsi_14":53.52,"sma_20":37.6,"sma_60":36.47,"sma_120":35.75},{"date":"2026-01-27","open":38.26,"high":38.31,"low":38.01,"close":38.24,"volume":674400,"rsi_14":53.33,"sma_20":37.68,"sma_60":36.47,"sma_120":35.79},{"date":"2026-01-28","open":38.3,"high":38.32,"low":37.82,"close":37.97,"volume":746300,"rsi_14":48.3,"sma_20":37.74,"sma_60":36.48,"sma_120":35.82},{"date":"2026-01-29","open":38.31,"high":38.34,"low":37.25,"close":37.94,"volume":1059800,"rsi_14":52.51,"sma_20":37.81,"sma_60":36.49,"sma_120":35.86},{"date":"2026-01-30","open":37.62,"high":37.9,"low":37.18,"close":37.3,"volume":1062200,"rsi_14":40.38,"sma_20":37.87,"sma_60":36.47,"sma_120":35.89},{"date":"2026-02-02","open":36.9,"high":37.07,"low":36.67,"close":36.85,"volume":1018500,"rsi_14":34.21,"sma_20":37.88,"sma_60":36.46,"sma_120":35.92},{"date":"2026-02-03","open":37.18,"high":37.23,"low":36.33,"close":36.86,"volume":1149500,"rsi_14":38.95,"sma_20":37.84,"sma_60":36.46,"sma_120":35.95},{"date":"2026-02-04","open":37.13,"high":37.25,"low":36.16,"close":36.59,"volume":1049900,"rsi_14":34.59,"sma_20":37.77,"sma_60":36.47,"sma_120":35.97},{"date":"2026-02-05","open":36.0,"high":36.39,"low":35.71,"close":35.75,"volume":894200,"rsi_14":24.35,"sma_20":37.65,"sma_60":36.47,"sma_120":35.98},{"date":"2026-02-06","open":36.35,"high":37.55,"low":36.3,"close":37.46,"volume":1179400,"rsi_14":43.52,"sma_20":37.64,"sma_60":36.48,"sma_120":36.01},{"date":"2026-02-09","open":37.41,"high":38.26,"low":37.33,"close":38.12,"volume":816700,"rsi_14":57.84,"sma_20":37.64,"sma_60":36.51,"sma_120":36.04},{"date":"2026-02-10","open":38.37,"high":38.61,"low":38.24,"close":38.34,"volume":761359,"rsi_14":63.64,"sma_20":37.57,"sma_60":36.48,"sma_120":35.72},{"date":"2026-02-11","open":38.63,"high":38.63,"low":37.79,"close":38.1,"volume":820034,"rsi_14":54.73,"sma_20":37.64,"sma_60":36.49,"sma_120":35.76},{"date":"2026-02-12","open":38.45,"high":38.76,"low":37.77,"close":37.94,"volume":814180,"rsi_14":50.29,"sma_20":37.71,"sma_60":36.48,"sma_120":35.79},{"date":"2026-02-13","open":38.08,"high":38.59,"low":37.81,"close":38.32,"volume":895179,"rsi_14":51.67,"sma_20":37.79,"sma_60":36.5,"sma_120":35.83},{"date":"2026-02-17","open":38.33,"high":38.73,"low":37.92,"close":38.6,"volume":773811,"rsi_14":52.92,"sma_20":37.66,"sma_60":36.79,"sma_120":36.25},{"date":"2026-02-18","open":38.43,"high":38.68,"low":38.21,"close":38.34,"volume":697400,"rsi_14":53.01,"sma_20":37.72,"sma_60":36.87,"sma_120":36.28},{"date":"2026-02-19","open":38.36,"high":38.62,"low":38.23,"close":38.62,"volume":866200,"rsi_14":55.31,"sma_20":37.76,"sma_60":36.96,"sma_120":36.33},{"date":"2026-02-20","open":38.47,"high":39.2,"low":38.4,"close":39.0,"volume":1097878,"rsi_14":63.84,"sma_20":37.82,"sma_60":37.05,"sma_120":36.37},{"date":"2026-02-23","open":38.66,"high":38.83,"low":38.26,"close":38.56,"volume":971300,"rsi_14":63.95,"sma_20":37.86,"sma_60":37.13,"sma_120":36.41},{"date":"2026-02-24","open":38.53,"high":39.08,"low":38.36,"close":38.99,"volume":768426,"rsi_14":55.78,"sma_20":38.14,"sma_60":36.55,"sma_120":35.97},{"date":"2026-02-25","open":39.6,"high":39.76,"low":39.46,"close":39.64,"volume":770684,"rsi_14":72.01,"sma_20":37.98,"sma_60":37.28,"sma_120":36.51},{"date":"2026-02-26","open":39.63,"high":39.66,"low":39.04,"close":39.48,"volume":1086188,"rsi_14":65.0,"sma_20":38.32,"sma_60":36.65,"sma_120":36.06},{"date":"2026-02-27","open":39.1,"high":39.19,"low":38.9,"close":39.0,"volume":1287658,"rsi_14":56.61,"sma_20":38.37,"sma_60":36.71,"sma_120":36.1},{"date":"2026-03-02","open":37.86,"high":38.4,"low":37.57,"close":38.17,"volume":1391324,"rsi_14":50.48,"sma_20":38.16,"sma_60":37.47,"sma_120":36.64},{"date":"2026-03-03","open":36.35,"high":37.16,"low":35.79,"close":36.88,"volume":3332472,"rsi_14":38.34,"sma_20":38.16,"sma_60":37.49,"sma_120":36.67},{"date":"2026-03-04","open":36.93,"high":37.29,"low":36.62,"close":37.11,"volume":1375262,"rsi_14":44.97,"sma_20":38.26,"sma_60":36.76,"sma_120":36.19},{"date":"2026-03-05","open":36.87,"high":37.09,"low":36.05,"close":36.56,"volume":903105,"rsi_14":39.41,"sma_20":38.19,"sma_60":36.78,"sma_120":36.22},{"date":"2026-03-06","open":35.92,"high":36.32,"low":35.83,"close":36.07,"volume":847311,"rsi_14":31.54,"sma_20":38.1,"sma_60":36.8,"sma_120":36.24},{"date":"2026-03-09","open":35.1,"high":36.17,"low":34.77,"close":36.07,"volume":1021552,"rsi_14":30.45,"sma_20":38.12,"sma_60":37.47,"sma_120":36.75},{"date":"2026-03-10","open":36.44,"high":36.98,"low":36.13,"close":36.26,"volume":633693,"rsi_14":33.75,"sma_20":38.02,"sma_60":37.45,"sma_120":36.76},{"date":"2026-03-11","open":36.16,"high":36.44,"low":35.95,"close":36.28,"volume":551305,"rsi_14":31.72,"sma_20":37.84,"sma_60":36.91,"sma_120":36.3},{"date":"2026-03-12","open":35.97,"high":36.1,"low":35.46,"close":35.57,"volume":602357,"rsi_14":23.49,"sma_20":37.79,"sma_60":37.43,"sma_120":36.78},{"date":"2026-03-13","open":35.55,"high":35.81,"low":34.71,"close":34.81,"volume":1047365,"rsi_14":17.11,"sma_20":37.58,"sma_60":36.97,"sma_120":36.33},{"date":"2026-03-16","open":35.32,"high":35.57,"low":35.2,"close":35.37,"volume":686937,"rsi_14":23.84,"sma_20":37.43,"sma_60":36.99,"sma_120":36.34},{"date":"2026-03-17","open":35.47,"high":35.59,"low":35.21,"close":35.36,"volume":449887,"rsi_14":15.92,"sma_20":37.29,"sma_60":37.01,"sma_120":36.36},{"date":"2026-03-18","open":35.34,"high":35.42,"low":34.82,"close":34.83,"volume":874172,"rsi_14":15.04,"sma_20":37.14,"sma_60":37.01,"sma_120":36.37},{"date":"2026-03-19","open":34.3,"high":35.05,"low":34.14,"close":34.86,"volume":970007,"rsi_14":16.61,"sma_20":36.97,"sma_60":37.0,"sma_120":36.39},{"date":"2026-03-20","open":34.44,"high":34.49,"low":33.37,"close":33.58,"volume":1153553,"rsi_14":15.49,"sma_20":36.71,"sma_60":36.98,"sma_120":36.39},{"date":"2026-03-23","open":34.18,"high":34.58,"low":33.93,"close":34.22,"volume":1333655,"rsi_14":27.83,"sma_20":36.48,"sma_60":36.96,"sma_120":36.39},{"date":"2026-03-24","open":33.75,"high":34.06,"low":33.63,"close":33.8,"volume":677010,"rsi_14":23.26,"sma_20":36.22,"sma_60":36.93,"sma_120":36.39},{"date":"2026-03-25","open":34.38,"high":34.55,"low":34.11,"close":34.36,"volume":887533,"rsi_14":32.26,"sma_20":35.95,"sma_60":36.89,"sma_120":36.39},{"date":"2026-03-26","open":33.68,"high":33.92,"low":33.23,"close":33.27,"volume":948220,"rsi_14":29.41,"sma_20":35.64,"sma_60":36.83,"sma_120":36.39},{"date":"2026-03-27","open":32.95,"high":32.95,"low":32.34,"close":32.44,"volume":1385170,"rsi_14":26.21,"sma_20":35.31,"sma_60":36.76,"sma_120":36.37},{"date":"2026-03-30","open":32.56,"high":32.68,"low":31.86,"close":31.97,"volume":967355,"rsi_14":22.88,"sma_20":35.0,"sma_60":36.68,"sma_120":36.35},{"date":"2026-03-31","open":32.24,"high":33.25,"low":32.24,"close":33.2,"volume":1057289,"rsi_14":33.11,"sma_20":34.82,"sma_60":36.61,"sma_120":36.34},{"date":"2026-04-01","open":33.9,"high":34.22,"low":33.8,"close":33.88,"volume":661430,"rsi_14":40.7,"sma_20":34.66,"sma_60":36.56,"sma_120":36.34},{"date":"2026-04-02","open":32.89,"high":33.6,"low":32.64,"close":33.38,"volume":702219,"rsi_14":41.9,"sma_20":34.5,"sma_60":36.51,"sma_120":36.32},{"date":"2026-04-06","open":33.48,"high":33.71,"low":33.35,"close":33.57,"volume":486411,"rsi_14":39.36,"sma_20":34.37,"sma_60":36.47,"sma_120":36.31},{"date":"2026-04-07","open":33.17,"high":33.41,"low":32.72,"close":33.37,"volume":580348,"rsi_14":38.5,"sma_20":34.24,"sma_60":36.43,"sma_120":36.29},{"date":"2026-04-08","open":35.41,"high":35.56,"low":34.9,"close":35.1,"volume":1146197,"rsi_14":51.37,"sma_20":34.18,"sma_60":36.43,"sma_120":36.29},{"date":"2026-04-09","open":34.79,"high":35.05,"low":34.5,"close":34.9,"volume":696554,"rsi_14":50.2,"sma_20":34.11,"sma_60":36.43,"sma_120":36.28},{"date":"2026-04-10","open":35.49,"high":35.57,"low":35.27,"close":35.41,"volume":574432,"rsi_14":59.89,"sma_20":34.1,"sma_60":36.42,"sma_120":36.29},{"date":"2026-04-13","open":35.17,"high":35.96,"low":35.14,"close":35.95,"volume":466340,"rsi_14":59.45,"sma_20":34.16,"sma_60":36.41,"sma_120":36.3},{"date":"2026-04-14","open":36.12,"high":36.59,"low":36.12,"close":36.57,"volume":722572,"rsi_14":64.81,"sma_20":34.22,"sma_60":36.41,"sma_120":36.31},{"date":"2026-04-15","open":36.43,"high":36.72,"low":36.33,"close":36.71,"volume":550808,"rsi_14":63.16,"sma_20":34.29,"sma_60":36.41,"sma_120":36.32},{"date":"2026-04-16","open":36.89,"high":36.96,"low":36.5,"close":36.69,"volume":576943,"rsi_14":71.76,"sma_20":34.38,"sma_60":36.41,"sma_120":36.33},{"date":"2026-04-17","open":37.33,"high":37.72,"low":37.26,"close":37.39,"volume":872926,"rsi_14":82.02,"sma_20":34.51,"sma_60":36.42,"sma_120":36.34},{"date":"2026-04-20","open":37.39,"high":37.51,"low":37.2,"close":37.48,"volume":563004,"rsi_14":87.48,"sma_20":34.7,"sma_60":36.43,"sma_120":36.35},{"date":"2026-04-21","open":37.41,"high":37.5,"low":36.67,"close":36.72,"volume":577519,"rsi_14":75.58,"sma_20":34.83,"sma_60":36.44,"sma_120":36.34},{"date":"2026-04-22","open":37.21,"high":37.39,"low":37.13,"close":37.35,"volume":658164,"rsi_14":75.4,"sma_20":35.01,"sma_60":36.45,"sma_120":36.35},{"date":"2026-04-23","open":37.09,"high":37.11,"low":36.21,"close":36.64,"volume":860116,"rsi_14":73.15,"sma_20":35.12,"sma_60":36.44,"sma_120":36.34},{"date":"2026-04-24","open":36.88,"high":37.35,"low":36.76,"close":37.34,"volume":779741,"rsi_14":74.97,"sma_20":35.32,"sma_60":36.43,"sma_120":36.34},{"date":"2026-04-27","open":38.43,"high":38.62,"low":38.22,"close":38.47,"volume":1137859,"rsi_14":80.07,"sma_20":35.62,"sma_60":36.43,"sma_120":36.36},{"date":"2026-04-28","open":37.79,"high":37.88,"low":37.41,"close":37.64,"volume":860103,"rsi_14":66.75,"sma_20":35.91,"sma_60":36.43,"sma_120":36.37},{"date":"2026-04-29","open":37.59,"high":37.62,"low":37.1,"close":37.31,"volume":2240629,"rsi_14":65.63,"sma_20":36.11,"sma_60":36.42,"sma_120":36.38},{"date":"2026-04-30","open":37.81,"high":38.46,"low":37.77,"close":38.43,"volume":1007817,"rsi_14":68.15,"sma_20":36.34,"sma_60":36.42,"sma_120":36.39},{"date":"2026-05-01","open":38.49,"high":38.69,"low":38.41,"close":38.58,"volume":842424,"rsi_14":66.58,"sma_20":36.6,"sma_60":36.43,"sma_120":36.41},{"date":"2026-05-04","open":38.5,"high":38.8,"low":38.12,"close":38.36,"volume":1885900,"rsi_14":61.89,"sma_20":36.84,"sma_60":36.44,"sma_120":36.43},{"date":"2026-05-05","open":38.6,"high":38.81,"low":38.54,"close":38.73,"volume":639776,"rsi_14":63.02,"sma_20":37.11,"sma_60":36.44,"sma_120":36.44},{"date":"2026-05-06","open":39.24,"high":39.88,"low":39.22,"close":39.86,"volume":839504,"rsi_14":67.87,"sma_20":37.35,"sma_60":36.47,"sma_120":36.47},{"date":"2026-05-07","open":40.23,"high":40.41,"low":39.78,"close":39.81,"volume":1160050,"rsi_14":64.72,"sma_20":37.59,"sma_60":36.51,"sma_120":36.49},{"date":"2026-05-08","open":41.22,"high":41.47,"low":41.05,"close":41.43,"volume":1479491,"rsi_14":70.26,"sma_20":37.89,"sma_60":36.58,"sma_120":36.53},{"date":"2026-05-11","open":41.27,"high":41.49,"low":41.18,"close":41.29,"volume":1060148,"rsi_14":75.03,"sma_20":38.16,"sma_60":36.65,"sma_120":36.65},{"date":"2026-05-12","open":40.85,"high":40.92,"low":40.23,"close":40.7,"volume":896369,"rsi_14":68.43,"sma_20":38.37,"sma_60":36.67,"sma_120":36.58},{"date":"2026-05-13","open":41.25,"high":41.69,"low":41.04,"close":41.61,"volume":1463674,"rsi_14":76.75,"sma_20":38.61,"sma_60":36.73,"sma_120":36.61},{"date":"2026-05-14","open":41.08,"high":41.26,"low":40.9,"close":41.1,"volume":1164229,"rsi_14":70.66,"sma_20":38.83,"sma_60":36.79,"sma_120":36.83},{"date":"2026-05-15","open":40.43,"high":40.53,"low":40.12,"close":40.21,"volume":775514,"rsi_14":59.82,"sma_20":38.97,"sma_60":36.82,"sma_120":36.66},{"date":"2026-05-18","open":40.14,"high":40.15,"low":39.46,"close":39.81,"volume":1054416,"rsi_14":62.87,"sma_20":39.09,"sma_60":36.84,"sma_120":36.67},{"date":"2026-05-19","open":38.91,"high":39.09,"low":38.5,"close":38.87,"volume":1543148,"rsi_14":58.63,"sma_20":39.2,"sma_60":36.83,"sma_120":36.68},{"date":"2026-05-20","open":38.66,"high":39.25,"low":38.41,"close":39.23,"volume":939207,"rsi_14":54.83,"sma_20":39.29,"sma_60":36.84,"sma_120":36.69},{"date":"2026-05-21","open":39.14,"high":39.77,"low":39.12,"close":39.63,"volume":886963,"rsi_14":56.15,"sma_20":39.44,"sma_60":36.84,"sma_120":36.72},{"date":"2026-05-22","open":40.19,"high":40.56,"low":40.13,"close":40.27,"volume":977798,"rsi_14":60.67,"sma_20":39.59,"sma_60":36.85,"sma_120":36.75},{"date":"2026-05-26","open":40.89,"high":41.02,"low":40.74,"close":40.88,"volume":1112090,"rsi_14":61.7,"sma_20":39.71,"sma_60":36.88,"sma_120":36.79},{"date":"2026-05-27","open":40.42,"high":40.42,"low":39.89,"close":40.05,"volume":1530446,"rsi_14":51.07,"sma_20":39.83,"sma_60":36.91,"sma_120":36.82},{"date":"2026-05-28","open":39.89,"high":40.42,"low":39.7,"close":40.26,"volume":863156,"rsi_14":52.49,"sma_20":39.98,"sma_60":36.97,"sma_120":36.86},{"date":"2026-05-29","open":40.24,"high":40.35,"low":39.94,"close":40.13,"volume":867603,"rsi_14":41.4,"sma_20":40.06,"sma_60":37.02,"sma_120":36.89},{"date":"2026-06-01","open":40.3,"high":40.72,"low":40.15,"close":40.58,"volume":1277910,"rsi_14":45.49,"sma_20":40.16,"sma_60":37.09,"sma_120":36.93},{"date":"2026-06-02","open":40.57,"high":40.81,"low":40.41,"close":40.62,"volume":787227,"rsi_14":49.45,"sma_20":40.27,"sma_60":37.16,"sma_120":36.98},{"date":"2026-06-03","open":40.66,"high":40.67,"low":40.14,"close":40.25,"volume":691346,"rsi_14":39.97,"sma_20":40.35,"sma_60":37.23,"sma_120":37.03},{"date":"2026-06-04","open":39.97,"high":40.16,"low":39.78,"close":40.06,"volume":988674,"rsi_14":41.95,"sma_20":40.36,"sma_60":37.3,"sma_120":37.08},{"date":"2026-06-05","open":39.46,"high":39.46,"low":37.84,"close":37.96,"volume":1453663,"rsi_14":35.33,"sma_20":40.27,"sma_60":37.32,"sma_120":37.12},{"date":"2026-06-08","open":38.46,"high":38.61,"low":38.23,"close":38.3,"volume":937103,"rsi_14":40.08,"sma_20":40.11,"sma_60":37.37,"sma_120":37.16},{"date":"2026-06-09","open":38.22,"high":38.44,"low":36.75,"close":37.6,"volume":1660357,"rsi_14":41.38,"sma_20":39.93,"sma_60":37.42,"sma_120":37.19},{"date":"2026-06-10","open":36.79,"high":37.11,"low":36.19,"close":36.22,"volume":1401069,"rsi_14":32.06,"sma_20":39.7,"sma_60":37.43,"sma_120":37.21},{"date":"2026-06-11","open":36.47,"high":37.3,"low":36.19,"close":37.24,"volume":1216887,"rsi_14":36.74,"sma_20":39.48,"sma_60":37.46,"sma_120":37.23},{"date":"2026-06-12","open":37.21,"high":37.29,"low":36.83,"close":37.1,"volume":766250,"rsi_14":31.37,"sma_20":39.28,"sma_60":37.5,"sma_120":37.25},{"date":"2026-06-15","open":38.21,"high":38.37,"low":38.13,"close":38.23,"volume":613647,"rsi_14":35.33,"sma_20":39.18,"sma_60":37.56,"sma_120":37.28},{"date":"2026-06-16","open":38.17,"high":38.29,"low":37.84,"close":37.86,"volume":496463,"rsi_14":37.22,"sma_20":39.09,"sma_60":37.63,"sma_120":37.3},{"date":"2026-06-17","open":38.15,"high":38.31,"low":37.55,"close":37.57,"volume":1034944,"rsi_14":34.45,"sma_20":39.02,"sma_60":37.68,"sma_120":37.32},{"date":"2026-06-18","open":38.24,"high":38.43,"low":38.05,"close":38.35,"volume":1677712,"rsi_14":40.43,"sma_20":38.98,"sma_60":37.76,"sma_120":37.35},{"date":"2026-06-22","open":38.4,"high":38.61,"low":38.23,"close":38.31,"volume":1060878,"rsi_14":37.23,"sma_20":38.91,"sma_60":37.82,"sma_120":37.36},{"date":"2026-06-23","open":36.6,"high":36.96,"low":36.48,"close":36.62,"volume":1185548,"rsi_14":31.02,"sma_20":38.73,"sma_60":37.88,"sma_120":37.36},{"date":"2026-06-24","open":36.57,"high":36.85,"low":36.37,"close":36.56,"volume":702273,"rsi_14":31.96,"sma_20":38.51,"sma_60":37.95,"sma_120":37.51},{"date":"2026-06-25","open":36.86,"high":36.92,"low":36.28,"close":36.59,"volume":970095,"rsi_14":32.77,"sma_20":38.34,"sma_60":38.03,"sma_120":37.35},{"date":"2026-06-26","open":35.88,"high":36.34,"low":35.78,"close":35.99,"volume":599267,"rsi_14":38.51,"sma_20":38.13,"sma_60":38.07,"sma_120":37.34},{"date":"2026-06-29","open":36.38,"high":36.89,"low":36.21,"close":36.86,"volume":1351894,"rsi_14":41.96,"sma_20":37.96,"sma_60":38.12,"sma_120":37.51},{"date":"2026-06-30","open":37.5,"high":38.03,"low":37.44,"close":37.94,"volume":966197,"rsi_14":51.69,"sma_20":37.83,"sma_60":38.2,"sma_120":37.36},{"date":"2026-07-01","open":37.9,"high":38.43,"low":37.87,"close":38.06,"volume":670545,"rsi_14":61.1,"sma_20":37.7,"sma_60":38.27,"sma_120":37.37},{"date":"2026-07-02","open":37.97,"high":38.13,"low":37.1,"close":37.39,"volume":847044,"rsi_14":50.83,"sma_20":37.56,"sma_60":38.34,"sma_120":37.38},{"date":"2026-07-06","open":37.79,"high":38.43,"low":37.75,"close":38.25,"volume":874215,"rsi_14":56.59,"sma_20":37.46,"sma_60":38.39,"sma_120":37.41},{"date":"2026-07-07","open":37.29,"high":37.29,"low":36.51,"close":36.59,"volume":1334538,"rsi_14":40.88,"sma_20":37.4,"sma_60":38.42,"sma_120":37.42},{"date":"2026-07-08","open":35.83,"high":36.02,"low":35.55,"close":35.99,"volume":1170470,"rsi_14":39.87,"sma_20":37.28,"sma_60":38.43,"sma_120":37.42},{"date":"2026-07-09","open":36.49,"high":36.7,"low":36.24,"close":36.63,"volume":542801,"rsi_14":45.04,"sma_20":37.23,"sma_60":38.44,"sma_120":37.42},{"date":"2026-07-10","open":36.88,"high":37.0,"low":36.55,"close":36.91,"volume":671073,"rsi_14":42.05,"sma_20":37.26,"sma_60":38.44,"sma_120":37.42},{"date":"2026-07-13","open":36.24,"high":36.32,"low":35.78,"close":35.87,"volume":975887,"rsi_14":37.92,"sma_20":37.19,"sma_60":38.43,"sma_120":37.42},{"date":"2026-07-14","open":36.0,"high":36.22,"low":35.8,"close":35.88,"volume":477099,"rsi_14":45.53,"sma_20":37.13,"sma_60":38.42,"sma_120":37.41},{"date":"2026-07-15","open":36.27,"high":36.34,"low":35.7,"close":36.03,"volume":578631,"rsi_14":46.8,"sma_20":37.02,"sma_60":38.39,"sma_120":37.41},{"date":"2026-07-16","open":35.69,"high":35.79,"low":35.38,"close":35.53,"volume":679203,"rsi_14":44.04,"sma_20":36.9,"sma_60":38.36,"sma_120":37.4},{"date":"2026-07-17","open":34.2,"high":34.59,"low":33.94,"close":34.4,"volume":1189204,"rsi_14":41.61,"sma_20":36.74,"sma_60":38.32,"sma_120":37.38},{"date":"2026-07-20","open":34.56,"high":34.67,"low":34.21,"close":34.25,"volume":657946,"rsi_14":35.32,"sma_20":36.54,"sma_60":38.27,"sma_120":37.36},{"date":"2026-07-21","open":34.72,"high":34.99,"low":34.63,"close":34.89,"volume":703709,"rsi_14":31.95,"sma_20":36.37,"sma_60":38.24,"sma_120":37.34},{"date":"2026-07-22","open":34.9,"high":35.12,"low":34.87,"close":34.89,"volume":591684,"rsi_14":30.97,"sma_20":36.28,"sma_60":38.2,"sma_120":37.31},{"date":"2026-07-23","open":34.55,"high":34.69,"low":34.1,"close":34.31,"volume":718723,"rsi_14":31.31,"sma_20":36.16,"sma_60":38.13,"sma_120":37.28},{"date":"2026-07-24","open":34.18,"high":34.23,"low":33.77,"close":33.83,"volume":1202295,"rsi_14":21.88,"sma_20":36.03,"sma_60":38.06,"sma_120":37.25},{"date":"2026-07-27","open":34.48,"high":34.63,"low":34.07,"close":34.34,"volume":549314,"rsi_14":33.23,"sma_20":35.94,"sma_60":38.01,"sma_120":37.22},{"date":"2026-07-28","open":33.69,"high":34.08,"low":33.48,"close":33.98,"volume":1076851,"rsi_14":34.47,"sma_20":35.8,"sma_60":37.94,"sma_120":37.18},{"date":"2026-07-29","open":34.18,"high":34.49,"low":33.61,"close":33.68,"volume":1062993,"rsi_14":25.94,"sma_20":35.59,"sma_60":37.86,"sma_120":37.14},{"date":"2026-07-30","open":34.21,"high":34.9,"low":34.12,"close":34.9,"volume":876980,"rsi_14":35.79,"sma_20":35.43,"sma_60":37.8,"sma_120":37.12},{"date":"2026-07-31","open":35.38,"high":35.53,"low":34.82,"close":35.22,"volume":906405,"rsi_14":44.88,"sma_20":35.32,"sma_60":37.74,"sma_120":37.09},{"date":"2026-08-03","open":35.16,"high":35.96,"low":35.07,"close":35.93,"volume":827735,"rsi_14":50.35,"sma_20":35.2,"sma_60":37.68,"sma_120":37.1},{"date":"2026-08-04","open":36.58,"high":37.16,"low":36.42,"close":37.09,"volume":1011484,"rsi_14":56.58,"sma_20":35.23,"sma_60":37.63,"sma_120":37.09},{"date":"2026-08-05","open":37.76,"high":37.76,"low":37.28,"close":37.3,"volume":698912,"rsi_14":61.39,"sma_20":35.29,"sma_60":37.56,"sma_120":37.08},{"date":"2026-08-06","open":37.15,"high":37.24,"low":36.8,"close":36.94,"volume":798411,"rsi_14":68.14,"sma_20":35.31,"sma_60":37.49,"sma_120":37.07},{"date":"2026-08-07","open":37.38,"high":37.65,"low":37.21,"close":37.61,"volume":686754,"rsi_14":72.34,"sma_20":35.34,"sma_60":37.44,"sma_120":37.06},{"date":"2026-08-10","open":37.61,"high":37.65,"low":37.34,"close":37.42,"volume":468309},{"date":"2026-08-11","open":37.56,"high":37.72,"low":37.38,"close":37.48,"volume":396797,"rsi_14":68.16,"sma_20":35.5,"sma_60":37.31,"sma_120":37.05},{"date":"2026-08-12","open":38.11,"high":38.15,"low":37.75,"close":37.81,"volume":409555,"rsi_14":75.44,"sma_20":35.59,"sma_60":37.27,"sma_120":37.04},{"date":"2026-08-13","open":37.7,"high":37.9,"low":37.63,"close":37.82,"volume":729702,"rsi_14":81.12,"sma_20":35.7,"sma_60":37.23,"sma_120":37.03},{"date":"2026-08-14","open":37.82,"high":37.91,"low":37.64,"close":37.74,"volume":429463,"rsi_14":78.43,"sma_20":35.87,"sma_60":37.21,"sma_120":37.02},{"date":"2026-08-17","open":37.9,"high":38.02,"low":37.79,"close":37.82,"volume":454907,"rsi_14":83.68,"sma_20":36.05,"sma_60":37.19,"sma_120":37.01},{"date":"2026-08-18","open":36.92,"high":37.04,"low":36.55,"close":36.55,"volume":713340,"rsi_14":71.51,"sma_20":36.13,"sma_60":37.14,"sma_120":36.99},{"date":"2026-08-19","open":36.54,"high":36.54,"low":36.15,"close":36.38,"volume":795926},{"date":"2026-08-20","open":36.0,"high":36.09,"low":35.66,"close":35.81,"volume":724166,"rsi_14":55.03,"sma_20":36.28,"sma_60":36.99,"sma_120":36.93},{"date":"2026-08-21","open":36.06,"high":36.16,"low":35.89,"close":36.04,"volume":685368,"rsi_14":51.02,"sma_20":36.39,"sma_60":36.92,"sma_120":36.92},{"date":"2026-08-24","open":35.73,"high":35.73,"low":35.24,"close":35.25,"volume":683387,"rsi_14":31.67,"sma_20":36.44,"sma_60":36.84,"sma_120":36.9},{"date":"2026-08-25","open":35.7,"high":35.9,"low":35.63,"close":35.85,"volume":632551},{"date":"2026-08-26","open":35.78,"high":35.87,"low":35.55,"close":35.63,"volume":408561,"rsi_14":37.57,"sma_20":36.63,"sma_60":36.68,"sma_120":36.88},{"date":"2026-08-27","open":36.06,"high":36.3,"low":36.01,"close":36.14,"volume":677409,"rsi_14":35.62,"sma_20":36.69,"sma_60":36.61,"sma_120":36.88},{"date":"2026-08-28","open":36.27,"high":36.31,"low":35.68,"close":35.75,"volume":496883,"rsi_14":34.27,"sma_20":36.72,"sma_60":36.53,"sma_120":36.88},{"date":"2026-08-31","open":35.95,"high":36.07,"low":35.74,"close":35.89,"volume":545148},{"date":"2026-09-01","open":35.33,"high":35.41,"low":35.05,"close":35.15,"volume":838639,"rsi_14":27.07,"sma_20":36.62,"sma_60":36.41,"sma_120":36.87},{"date":"2026-09-02","open":34.96,"high":35.2,"low":34.83,"close":35.19,"volume":564549,"rsi_14":27.44,"sma_20":36.51,"sma_60":36.36,"sma_120":36.87},{"date":"2026-09-03","open":35.52,"high":35.87,"low":35.41,"close":35.81,"volume":602579,"rsi_14":34.85,"sma_20":36.46,"sma_60":36.33,"sma_120":36.87},{"date":"2026-09-04","open":35.83,"high":35.96,"low":35.71,"close":35.95,"volume":776343,"rsi_14":35.46,"sma_20":36.37,"sma_60":36.33,"sma_120":36.88},{"date":"2026-09-08","open":35.86,"high":35.9,"low":35.59,"close":35.61,"volume":797717,"rsi_14":41.45,"sma_20":36.28,"sma_60":36.3,"sma_120":36.88},{"date":"2026-09-09","open":35.57,"high":35.63,"low":35.16,"close":35.18,"volume":558353},{"date":"2026-09-10","open":34.86,"high":35.02,"low":34.62,"close":34.76,"volume":799649,"rsi_14":40.64,"sma_20":36.02,"sma_60":36.21,"sma_120":36.88},{"date":"2026-09-11","open":35.22,"high":35.49,"low":35.22,"close":35.28,"volume":1051519,"rsi_14":43.56,"sma_20":35.89,"sma_60":36.17,"sma_120":36.9},{"date":"2026-09-14","open":34.6,"high":34.92,"low":34.53,"close":34.76,"volume":665868,"rsi_14":45.65,"sma_20":35.74,"sma_60":36.12,"sma_120":36.9},{"date":"2026-09-15","open":34.68,"high":34.77,"low":34.46,"close":34.63,"volume":556240,"rsi_14":38.18,"sma_20":35.58,"sma_60":36.06,"sma_120":36.91},{"date":"2026-09-16","open":34.9,"high":35.16,"low":34.43,"close":34.72,"volume":513167,"rsi_14":40.95,"sma_20":35.49,"sma_60":36.0,"sma_120":36.91},{"date":"2026-09-17","open":35.2,"high":35.25,"low":35.05,"close":35.12,"volume":429536,"rsi_14":39.57,"sma_20":35.43,"sma_60":35.97,"sma_120":36.93},{"date":"2026-09-18","open":35.1,"high":35.17,"low":34.93,"close":35.11,"volume":427988,"rsi_14":42.94,"sma_20":35.39,"sma_60":35.95,"sma_120":36.95},{"date":"2026-09-21","open":35.5,"high":35.91,"low":35.38,"close":35.82,"volume":780783,"rsi_14":49.31,"sma_20":35.38,"sma_60":35.93,"sma_120":36.98},{"date":"2026-09-22","open":35.89,"high":36.04,"low":35.75,"close":36.01,"volume":675545,"rsi_14":59.45,"sma_20":35.42,"sma_60":35.93,"sma_120":37.0},{"date":"2026-09-23","open":35.63,"high":35.67,"low":35.15,"close":35.29,"volume":816810,"rsi_14":50.96,"sma_20":35.39,"sma_60":35.91,"sma_120":37.01},{"date":"2026-09-24","open":35.16,"high":35.35,"low":34.94,"close":35.22,"volume":411899,"rsi_14":43.7,"sma_20":35.37,"sma_60":35.86,"sma_120":37.03},{"date":"2026-09-25","open":35.4,"high":35.5,"low":35.13,"close":35.4,"volume":371448,"rsi_14":44.17,"sma_20":35.33,"sma_60":35.82,"sma_120":37.04},{"date":"2026-09-28","open":35.2,"high":35.41,"low":34.98,"close":35.13,"volume":388801,"rsi_14":44.84,"sma_20":35.3,"sma_60":35.78,"sma_120":37.06},{"date":"2026-09-29","open":35.31,"high":35.31,"low":34.98,"close":35.24,"volume":654456},{"date":"2026-09-30","open":35.42,"high":35.59,"low":35.22,"close":35.23,"volume":396376,"rsi_14":55.99,"sma_20":35.27,"sma_60":35.71,"sma_120":37.06},{"date":"2026-10-01","open":35.52,"high":35.53,"low":35.14,"close":35.43,"volume":558872,"rsi_14":52.08,"sma_20":35.28,"sma_60":35.7,"sma_120":37.06},{"date":"2026-10-02","open":35.9,"high":36.19,"low":35.81,"close":36.03,"volume":571669,"rsi_14":67.26,"sma_20":35.3,"sma_60":35.69,"sma_120":37.06},{"date":"2026-10-05","open":35.99,"high":36.28,"low":35.84,"close":36.2,"volume":578996,"rsi_14":71.1,"sma_20":35.31,"sma_60":35.68,"sma_120":37.06},{"date":"2026-10-06","open":36.31,"high":36.35,"low":36.13,"close":36.17,"volume":510671,"rsi_14":69.81,"sma_20":35.34,"sma_60":35.68,"sma_120":37.05},{"date":"2026-10-07","open":35.7,"high":35.73,"low":35.48,"close":35.67,"volume":508671},{"date":"2026-10-08","open":35.16,"high":35.23,"low":34.71,"close":34.83,"volume":628095,"rsi_14":46.96,"sma_20":35.36,"sma_60":35.66,"sma_120":37.02},{"date":"2026-10-09","open":35.33,"high":35.54,"low":35.29,"close":35.48,"volume":490607,"rsi_14":46.26,"sma_20":35.37,"sma_60":35.66,"sma_120":37.01},{"date":"2026-10-12","open":35.16,"high":35.17,"low":34.87,"close":34.9,"volume":471916,"rsi_14":38.74,"sma_20":35.38,"sma_60":35.66,"sma_120":36.99},{"date":"2026-10-13","open":34.91,"high":35.05,"low":34.79,"close":34.96,"volume":458881,"rsi_14":46.14,"sma_20":35.4,"sma_60":35.68,"sma_120":36.97},{"date":"2026-10-14","open":34.62,"high":34.68,"low":33.97,"close":34.11,"volume":698040,"rsi_14":39.01,"sma_20":35.37,"sma_60":35.66,"sma_120":36.95},{"date":"2026-10-15","open":33.24,"high":33.77,"low":33.01,"close":33.74,"volume":1004089,"rsi_14":34.16,"sma_20":35.3,"sma_60":35.64,"sma_120":36.92},{"date":"2026-10-16","open":33.86,"high":33.86,"low":32.95,"close":33.02,"volume":894127,"rsi_14":31.46,"sma_20":35.19,"sma_60":35.62,"sma_120":36.88},{"date":"2026-10-19","open":33.45,"high":33.66,"low":33.33,"close":33.35,"volume":566079,"rsi_14":34.01,"sma_20":35.07,"sma_60":35.61,"sma_120":36.84},{"date":"2026-10-20","open":33.3,"high":33.73,"low":33.16,"close":33.59,"volume":754549,"rsi_14":36.64,"sma_20":34.95,"sma_60":35.6,"sma_120":36.81},{"date":"2026-10-21","open":33.55,"high":33.7,"low":33.38,"close":33.59,"volume":908271,"rsi_14":34.51,"sma_20":34.86,"sma_60":35.6,"sma_120":36.77},{"date":"2026-10-22","open":32.86,"high":32.95,"low":32.52,"close":32.68,"volume":1131060,"rsi_14":23.2,"sma_20":34.74,"sma_60":35.58,"sma_120":36.72},{"date":"2026-10-23","open":32.78,"high":33.11,"low":32.74,"close":33.02,"volume":693538,"rsi_14":25.23,"sma_20":34.62,"sma_60":35.55,"sma_120":36.67}],"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 Robotics & Artificial Intelligence ETF","phase":"above-fold","symbol_resolved":true}