{"status":"ok","report":{"price_analysis":{"current":29.12,"change_1d":0.5,"change_7d":1.0,"change_30d":0.2,"high_30d":29.32,"low_30d":27.755,"position_in_range":87.0,"support":27.91,"resistance":29.16},"summary":"iShares MSCI Australia ETF(EWA)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $1.46B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 64.0로 강세 구간입니다. MACD(0.03)가 시그널선(-0.08)을 상회합니다(골든크로스). SMA20 29, SMA60 29 — 혼조세입니다. 볼린저밴드 28~29 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":64.04040404040404,"macd":0.029747868277702594,"macd_signal":-0.0787236510208135,"sma_20":28.61875,"sma_60":29.28075,"bb_upper":29.275909607705767,"bb_lower":27.96159039229423,"atr_14":0.277},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":61,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":64.0,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.8882,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.89,"summary":"배당수익률 2.89%","metrics":[{"name":"배당수익률","value":2.89,"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":"2026-10-24T01:04:31.919934+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.5,"aum":1459037310.0,"aum_display":"$1.46B","dividend_yield":2.87,"tracking_error":null,"holdings":[{"ticker":"BHP.AX","name":"BHP Group Ltd","weight":15.67},{"ticker":"CBA.AX","name":"Commonwealth Bank of Australia","weight":13.66},{"ticker":"WBC.AX","name":"Westpac Banking Corp","weight":6.09},{"ticker":"NAB.AX","name":"National Australia Bank Ltd","weight":5.67},{"ticker":"ANZ.AX","name":"ANZ Group Holdings Ltd","weight":5.25},{"ticker":"WES.AX","name":"Wesfarmers Ltd","weight":4.48},{"ticker":"MQG.AX","name":"Macquarie Group Ltd","weight":4.27},{"ticker":"RIO.AX","name":"Rio Tinto Ltd","weight":3.41},{"ticker":"GMG.AX","name":"Goodman Group","weight":3.12},{"ticker":"WDS.AX","name":"Woodside Energy Group Ltd","weight":2.88}],"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":29.12,"change_pct":0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":20.69},{"date":"2016-10-25","close":20.86},{"date":"2016-10-26","close":20.61},{"date":"2016-10-27","close":20.26},{"date":"2016-10-28","close":20.16},{"date":"2016-10-31","close":20.28},{"date":"2016-11-01","close":20.2},{"date":"2016-11-02","close":19.99},{"date":"2016-11-03","close":20.06},{"date":"2016-11-04","close":19.9},{"date":"2016-11-07","close":20.48},{"date":"2016-11-08","close":20.68},{"date":"2016-11-09","close":20.53},{"date":"2016-11-10","close":20.49},{"date":"2016-11-11","close":20.43},{"date":"2016-11-14","close":20.48},{"date":"2016-11-15","close":20.56},{"date":"2016-11-16","close":20.16},{"date":"2016-11-17","close":20.2},{"date":"2016-11-18","close":20.03},{"date":"2016-11-21","close":20.2},{"date":"2016-11-22","close":20.42},{"date":"2016-11-23","close":20.61},{"date":"2016-11-25","close":20.83},{"date":"2016-11-28","close":20.75},{"date":"2016-11-29","close":20.78},{"date":"2016-11-30","close":20.44},{"date":"2016-12-01","close":20.66},{"date":"2016-12-02","close":20.69},{"date":"2016-12-05","close":20.73},{"date":"2016-12-06","close":20.75},{"date":"2016-12-07","close":21.04},{"date":"2016-12-08","close":21.1},{"date":"2016-12-09","close":21.15},{"date":"2016-12-12","close":21.2},{"date":"2016-12-13","close":21.32},{"date":"2016-12-14","close":20.92},{"date":"2016-12-15","close":20.78},{"date":"2016-12-16","close":20.57},{"date":"2016-12-19","close":20.53},{"date":"2016-12-20","close":20.73},{"date":"2016-12-21","close":20.18},{"date":"2016-12-22","close":20.2},{"date":"2016-12-23","close":20.05},{"date":"2016-12-27","close":20.14},{"date":"2016-12-28","close":20.22},{"date":"2016-12-29","close":20.38},{"date":"2016-12-30","close":20.23},{"date":"2017-01-03","close":20.59},{"date":"2017-01-04","close":20.85},{"date":"2017-01-05","close":21.05},{"date":"2017-01-06","close":20.94},{"date":"2017-01-09","close":21.17},{"date":"2017-01-10","close":21.21},{"date":"2017-01-11","close":21.43},{"date":"2017-01-12","close":21.52},{"date":"2017-01-13","close":21.43},{"date":"2017-01-17","close":21.38},{"date":"2017-01-18","close":21.2},{"date":"2017-01-19","close":21.29},{"date":"2017-01-20","close":21.29},{"date":"2017-01-23","close":21.23},{"date":"2017-01-24","close":21.39},{"date":"2017-01-25","close":21.46},{"date":"2017-01-26","close":21.34},{"date":"2017-01-27","close":21.4},{"date":"2017-01-30","close":21.23},{"date":"2017-01-31","close":21.24},{"date":"2017-02-01","close":21.35},{"date":"2017-02-02","close":21.57},{"date":"2017-02-03","close":21.59},{"date":"2017-02-06","close":21.39},{"date":"2017-02-07","close":21.34},{"date":"2017-02-08","close":21.45},{"date":"2017-02-09","close":21.56},{"date":"2017-02-10","close":21.85},{"date":"2017-02-13","close":21.96},{"date":"2017-02-14","close":21.98},{"date":"2017-02-15","close":22.28},{"date":"2017-02-16","close":22.28},{"date":"2017-02-17","close":22.24},{"date":"2017-02-21","close":22.33},{"date":"2017-02-22","close":22.37},{"date":"2017-02-23","close":22.37},{"date":"2017-02-24","close":22.08},{"date":"2017-02-27","close":22.06},{"date":"2017-02-28","close":21.95},{"date":"2017-03-01","close":22.2},{"date":"2017-03-02","close":21.95},{"date":"2017-03-03","close":21.98},{"date":"2017-03-06","close":21.92},{"date":"2017-03-07","close":22.01},{"date":"2017-03-08","close":21.86},{"date":"2017-03-09","close":21.86},{"date":"2017-03-10","close":22.05},{"date":"2017-03-13","close":22.12},{"date":"2017-03-14","close":21.97},{"date":"2017-03-15","close":22.65},{"date":"2017-03-16","close":22.45},{"date":"2017-03-17","close":22.49},{"date":"2017-03-20","close":22.5421},{"date":"2017-03-21","close":22.22},{"date":"2017-03-22","close":22.1},{"date":"2017-03-23","close":22.02},{"date":"2017-03-24","close":22.17},{"date":"2017-03-27","close":22.17},{"date":"2017-03-28","close":22.49},{"date":"2017-03-29","close":22.75},{"date":"2017-03-30","close":22.78},{"date":"2017-03-31","close":22.61},{"date":"2017-04-03","close":22.54},{"date":"2017-04-04","close":22.48},{"date":"2017-04-05","close":22.45},{"date":"2017-04-06","close":22.42},{"date":"2017-04-07","close":22.31},{"date":"2017-04-10","close":22.39},{"date":"2017-04-11","close":22.55},{"date":"2017-04-12","close":22.49},{"date":"2017-04-13","close":22.43},{"date":"2017-04-17","close":22.56},{"date":"2017-04-18","close":22.26},{"date":"2017-04-19","close":22.04},{"date":"2017-04-20","close":22.27},{"date":"2017-04-21","close":22.33},{"date":"2017-04-24","close":22.57},{"date":"2017-04-25","close":22.62},{"date":"2017-04-26","close":22.41},{"date":"2017-04-27","close":22.4},{"date":"2017-04-28","close":22.46},{"date":"2017-05-01","close":22.68},{"date":"2017-05-02","close":22.66},{"date":"2017-05-03","close":22.16},{"date":"2017-05-04","close":22.0},{"date":"2017-05-05","close":22.1},{"date":"2017-05-08","close":21.96},{"date":"2017-05-09","close":21.69},{"date":"2017-05-10","close":21.88},{"date":"2017-05-11","close":21.85},{"date":"2017-05-12","close":21.75},{"date":"2017-05-15","close":21.9},{"date":"2017-05-16","close":22.01},{"date":"2017-05-17","close":21.45},{"date":"2017-05-18","close":21.5},{"date":"2017-05-19","close":21.69},{"date":"2017-05-22","close":21.85},{"date":"2017-05-23","close":21.85},{"date":"2017-05-24","close":21.88},{"date":"2017-05-25","close":21.81},{"date":"2017-05-26","close":21.67},{"date":"2017-05-30","close":21.56},{"date":"2017-05-31","close":21.49},{"date":"2017-06-01","close":21.45},{"date":"2017-06-02","close":21.72},{"date":"2017-06-05","close":21.73},{"date":"2017-06-06","close":21.49},{"date":"2017-06-07","close":21.49},{"date":"2017-06-08","close":21.59},{"date":"2017-06-09","close":21.57},{"date":"2017-06-12","close":21.55},{"date":"2017-06-13","close":22.02},{"date":"2017-06-14","close":22.23},{"date":"2017-06-15","close":22.06},{"date":"2017-06-16","close":22.16},{"date":"2017-06-19","close":22.24},{"date":"2017-06-20","close":21.37},{"date":"2017-06-21","close":21.16},{"date":"2017-06-22","close":21.21},{"date":"2017-06-23","close":21.36},{"date":"2017-06-26","close":21.38},{"date":"2017-06-27","close":21.31},{"date":"2017-06-28","close":21.76},{"date":"2017-06-29","close":21.8},{"date":"2017-06-30","close":21.68},{"date":"2017-07-03","close":21.58},{"date":"2017-07-05","close":21.68},{"date":"2017-07-06","close":21.48},{"date":"2017-07-07","close":21.48},{"date":"2017-07-10","close":21.53},{"date":"2017-07-11","close":21.58},{"date":"2017-07-12","close":21.67},{"date":"2017-07-13","close":21.9},{"date":"2017-07-14","close":22.26},{"date":"2017-07-17","close":22.18},{"date":"2017-07-18","close":22.25},{"date":"2017-07-19","close":22.65},{"date":"2017-07-20","close":22.71},{"date":"2017-07-21","close":22.39},{"date":"2017-07-24","close":22.4},{"date":"2017-07-25","close":22.64},{"date":"2017-07-26","close":22.88},{"date":"2017-07-27","close":22.76},{"date":"2017-07-28","close":22.62},{"date":"2017-07-31","close":22.7},{"date":"2017-08-01","close":22.78},{"date":"2017-08-02","close":22.71},{"date":"2017-08-03","close":22.53},{"date":"2017-08-04","close":22.55},{"date":"2017-08-07","close":22.6},{"date":"2017-08-08","close":22.5},{"date":"2017-08-09","close":22.44},{"date":"2017-08-10","close":22.18},{"date":"2017-08-11","close":22.24},{"date":"2017-08-14","close":22.34},{"date":"2017-08-15","close":22.28},{"date":"2017-08-16","close":22.79},{"date":"2017-08-17","close":22.5},{"date":"2017-08-18","close":22.61},{"date":"2017-08-21","close":22.59},{"date":"2017-08-22","close":22.73},{"date":"2017-08-23","close":22.62},{"date":"2017-08-24","close":22.58},{"date":"2017-08-25","close":22.7},{"date":"2017-08-28","close":22.65},{"date":"2017-08-29","close":22.49},{"date":"2017-08-30","close":22.38},{"date":"2017-08-31","close":22.65},{"date":"2017-09-01","close":22.82},{"date":"2017-09-05","close":22.68},{"date":"2017-09-06","close":22.76},{"date":"2017-09-07","close":22.89},{"date":"2017-09-08","close":22.81},{"date":"2017-09-11","close":23.01},{"date":"2017-09-12","close":23.16},{"date":"2017-09-13","close":22.97},{"date":"2017-09-14","close":22.97},{"date":"2017-09-15","close":22.9},{"date":"2017-09-18","close":22.83},{"date":"2017-09-19","close":22.98},{"date":"2017-09-20","close":22.93},{"date":"2017-09-21","close":22.55},{"date":"2017-09-22","close":22.71},{"date":"2017-09-25","close":22.64},{"date":"2017-09-26","close":22.47},{"date":"2017-09-27","close":22.39},{"date":"2017-09-28","close":22.35},{"date":"2017-09-29","close":22.44},{"date":"2017-10-02","close":22.54},{"date":"2017-10-03","close":22.44},{"date":"2017-10-04","close":22.32},{"date":"2017-10-05","close":22.22},{"date":"2017-10-06","close":22.22},{"date":"2017-10-09","close":22.23},{"date":"2017-10-10","close":22.41},{"date":"2017-10-11","close":22.47},{"date":"2017-10-12","close":22.63},{"date":"2017-10-13","close":22.96},{"date":"2017-10-16","close":22.99},{"date":"2017-10-17","close":23.07},{"date":"2017-10-18","close":23.07},{"date":"2017-10-19","close":23.11},{"date":"2017-10-20","close":23.11},{"date":"2017-10-23","close":22.97},{"date":"2017-10-24","close":23.0},{"date":"2017-10-25","close":22.69},{"date":"2017-10-26","close":22.69},{"date":"2017-10-27","close":22.8},{"date":"2017-10-30","close":22.76},{"date":"2017-10-31","close":22.7},{"date":"2017-11-01","close":22.81},{"date":"2017-11-02","close":22.98},{"date":"2017-11-03","close":22.85},{"date":"2017-11-06","close":22.94},{"date":"2017-11-07","close":22.9},{"date":"2017-11-08","close":23.12},{"date":"2017-11-09","close":23.17},{"date":"2017-11-10","close":23.17},{"date":"2017-11-13","close":23.01},{"date":"2017-11-14","close":22.75},{"date":"2017-11-15","close":22.68},{"date":"2017-11-16","close":22.83},{"date":"2017-11-17","close":22.63},{"date":"2017-11-20","close":22.68},{"date":"2017-11-21","close":22.82},{"date":"2017-11-22","close":22.94},{"date":"2017-11-24","close":22.93},{"date":"2017-11-27","close":22.83},{"date":"2017-11-28","close":22.96},{"date":"2017-11-29","close":22.83},{"date":"2017-11-30","close":22.77},{"date":"2017-12-01","close":22.85},{"date":"2017-12-04","close":22.7},{"date":"2017-12-05","close":22.66},{"date":"2017-12-06","close":22.6},{"date":"2017-12-07","close":22.59},{"date":"2017-12-08","close":22.65},{"date":"2017-12-11","close":22.72},{"date":"2017-12-12","close":22.83},{"date":"2017-12-13","close":23.17},{"date":"2017-12-14","close":23.11},{"date":"2017-12-15","close":23.14},{"date":"2017-12-18","close":23.3},{"date":"2017-12-19","close":22.7},{"date":"2017-12-20","close":22.7},{"date":"2017-12-21","close":22.86},{"date":"2017-12-22","close":22.97},{"date":"2017-12-26","close":22.97},{"date":"2017-12-27","close":23.09},{"date":"2017-12-28","close":23.19},{"date":"2017-12-29","close":23.17},{"date":"2018-01-02","close":16.5923},{"date":"2018-01-03","close":16.6991},{"date":"2018-01-04","close":16.7631},{"date":"2018-01-05","close":16.8627},{"date":"2018-01-08","close":16.7702},{"date":"2018-01-09","close":16.7916},{"date":"2018-01-10","close":16.6493},{"date":"2018-01-11","close":16.7489},{"date":"2018-01-12","close":16.8414},{"date":"2018-01-16","close":16.6919},{"date":"2018-01-17","close":16.7844},{"date":"2018-01-18","close":16.7987},{"date":"2018-01-19","close":16.8342},{"date":"2018-01-22","close":16.8556},{"date":"2018-01-23","close":16.8912},{"date":"2018-01-24","close":16.9908},{"date":"2018-01-25","close":16.941},{"date":"2018-01-26","close":17.1544},{"date":"2018-01-29","close":17.0335},{"date":"2018-01-30","close":16.8983},{"date":"2018-01-31","close":16.9125},{"date":"2018-02-01","close":16.9908},{"date":"2018-02-02","close":16.7346},{"date":"2018-02-05","close":16.1725},{"date":"2018-02-06","close":16.3291},{"date":"2018-02-07","close":15.9876},{"date":"2018-02-08","close":15.5393},{"date":"2018-02-09","close":15.7385},{"date":"2018-02-12","close":15.9876},{"date":"2018-02-13","close":16.08},{"date":"2018-02-14","close":16.3647},{"date":"2018-02-15","close":16.4856},{"date":"2018-02-16","close":16.3504},{"date":"2018-02-20","close":16.3077},{"date":"2018-02-21","close":16.265},{"date":"2018-02-22","close":16.3931},{"date":"2018-02-23","close":16.5212},{"date":"2018-02-26","close":16.6991},{"date":"2018-02-27","close":16.4358},{"date":"2018-02-28","close":16.2366},{"date":"2018-03-01","close":16.1299},{"date":"2018-03-02","close":16.1797},{"date":"2018-03-05","close":16.2508},{"date":"2018-03-06","close":16.3789},{"date":"2018-03-07","close":16.2722},{"date":"2018-03-08","close":16.2935},{"date":"2018-03-09","close":16.5852},{"date":"2018-03-12","close":16.5781},{"date":"2018-03-13","close":16.3647},{"date":"2018-03-14","close":16.4358},{"date":"2018-03-15","close":16.2579},{"date":"2018-03-16","close":16.201},{"date":"2018-03-19","close":16.0729},{"date":"2018-03-20","close":16.016},{"date":"2018-03-21","close":16.1797},{"date":"2018-03-22","close":15.767},{"date":"2018-03-23","close":15.5607},{"date":"2018-03-26","close":15.8381},{"date":"2018-03-27","close":15.5322},{"date":"2018-03-28","close":15.5393},{"date":"2018-03-29","close":15.6674},{"date":"2018-04-02","close":15.397},{"date":"2018-04-03","close":15.5749},{"date":"2018-04-04","close":15.6816},{"date":"2018-04-05","close":15.6958},{"date":"2018-04-06","close":15.518},{"date":"2018-04-09","close":15.6958},{"date":"2018-04-10","close":15.9804},{"date":"2018-04-11","close":15.8737},{"date":"2018-04-12","close":15.9235},{"date":"2018-04-13","close":15.9235},{"date":"2018-04-16","close":15.9947},{"date":"2018-04-17","close":16.016},{"date":"2018-04-18","close":16.1085},{"date":"2018-04-19","close":15.9378},{"date":"2018-04-20","close":15.7741},{"date":"2018-04-23","close":15.7812},{"date":"2018-04-24","close":15.7812},{"date":"2018-04-25","close":15.7528},{"date":"2018-04-26","close":15.831},{"date":"2018-04-27","close":15.9235},{"date":"2018-04-30","close":15.7883},{"date":"2018-05-01","close":15.8666},{"date":"2018-05-02","close":16.0018},{"date":"2018-05-03","close":16.1512},{"date":"2018-05-04","close":16.1725},{"date":"2018-05-07","close":16.0872},{"date":"2018-05-08","close":16.016},{"date":"2018-05-09","close":16.0872},{"date":"2018-05-10","close":16.2793},{"date":"2018-05-11","close":16.2579},{"date":"2018-05-14","close":16.2935},{"date":"2018-05-15","close":16.0943},{"date":"2018-05-16","close":16.2437},{"date":"2018-05-17","close":16.265},{"date":"2018-05-18","close":16.1512},{"date":"2018-05-21","close":16.3575},{"date":"2018-05-22","close":16.2437},{"date":"2018-05-23","close":16.1583},{"date":"2018-05-24","close":16.1797},{"date":"2018-05-25","close":16.08},{"date":"2018-05-29","close":15.8595},{"date":"2018-05-30","close":16.2081},{"date":"2018-05-31","close":16.0587},{"date":"2018-06-01","close":16.1654},{"date":"2018-06-04","close":16.265},{"date":"2018-06-05","close":16.1939},{"date":"2018-06-06","close":16.4216},{"date":"2018-06-07","close":16.2935},{"date":"2018-06-08","close":16.2864},{"date":"2018-06-11","close":16.3718},{"date":"2018-06-12","close":16.1583},{"date":"2018-06-13","close":16.137},{"date":"2018-06-14","close":15.9876},{"date":"2018-06-15","close":16.0018},{"date":"2018-06-18","close":16.137},{"date":"2018-06-19","close":16.0079},{"date":"2018-06-20","close":16.1674},{"date":"2018-06-21","close":16.2255},{"date":"2018-06-22","close":16.4576},{"date":"2018-06-25","close":16.1239},{"date":"2018-06-26","close":16.24},{"date":"2018-06-27","close":16.0949},{"date":"2018-06-28","close":16.3125},{"date":"2018-06-29","close":16.3995},{"date":"2018-07-02","close":16.1819},{"date":"2018-07-03","close":16.269},{"date":"2018-07-05","close":16.4431},{"date":"2018-07-06","close":16.6679},{"date":"2018-07-09","close":16.8057},{"date":"2018-07-10","close":16.7114},{"date":"2018-07-11","close":16.3052},{"date":"2018-07-12","close":16.6171},{"date":"2018-07-13","close":16.5591},{"date":"2018-07-16","close":16.4503},{"date":"2018-07-17","close":16.385},{"date":"2018-07-18","close":16.4793},{"date":"2018-07-19","close":16.385},{"date":"2018-07-20","close":16.5664},{"date":"2018-07-23","close":16.4068},{"date":"2018-07-24","close":16.5881},{"date":"2018-07-25","close":16.6389},{"date":"2018-07-26","close":16.4721},{"date":"2018-07-27","close":16.5664},{"date":"2018-07-30","close":16.5519},{"date":"2018-07-31","close":16.6244},{"date":"2018-08-01","close":16.4866},{"date":"2018-08-02","close":16.4358},{"date":"2018-08-03","close":16.4793},{"date":"2018-08-06","close":16.4721},{"date":"2018-08-07","close":16.5228},{"date":"2018-08-08","close":16.6099},{"date":"2018-08-09","close":16.5736},{"date":"2018-08-10","close":16.3052},{"date":"2018-08-13","close":16.211},{"date":"2018-08-14","close":16.2762},{"date":"2018-08-15","close":16.2545},{"date":"2018-08-16","close":16.4576},{"date":"2018-08-17","close":16.6824},{"date":"2018-08-20","close":16.6969},{"date":"2018-08-21","close":16.5446},{"date":"2018-08-22","close":16.5011},{"date":"2018-08-23","close":16.1892},{"date":"2018-08-24","close":16.3343},{"date":"2018-08-27","close":16.4938},{"date":"2018-08-28","close":16.4866},{"date":"2018-08-29","close":16.6461},{"date":"2018-08-30","close":16.4721},{"date":"2018-08-31","close":16.3125},{"date":"2018-09-04","close":16.1312},{"date":"2018-09-05","close":15.9934},{"date":"2018-09-06","close":15.8265},{"date":"2018-09-07","close":15.5654},{"date":"2018-09-10","close":15.6742},{"date":"2018-09-11","close":15.7177},{"date":"2018-09-12","close":15.8773},{"date":"2018-09-13","close":15.8773},{"date":"2018-09-14","close":15.8555},{"date":"2018-09-17","close":15.8773},{"date":"2018-09-18","close":16.0514},{"date":"2018-09-19","close":16.1239},{"date":"2018-09-20","close":16.2255},{"date":"2018-09-21","close":16.1747},{"date":"2018-09-24","close":16.1094},{"date":"2018-09-25","close":16.1384},{"date":"2018-09-26","close":16.1167},{"date":"2018-09-27","close":16.0441},{"date":"2018-09-28","close":16.0441},{"date":"2018-10-01","close":16.0224},{"date":"2018-10-02","close":15.8338},{"date":"2018-10-03","close":15.7395},{"date":"2018-10-04","close":15.6525},{"date":"2018-10-05","close":15.5872},{"date":"2018-10-08","close":15.4784},{"date":"2018-10-09","close":15.4204},{"date":"2018-10-10","close":15.094},{"date":"2018-10-11","close":14.8546},{"date":"2018-10-12","close":14.9344},{"date":"2018-10-15","close":14.9634},{"date":"2018-10-16","close":15.1955},{"date":"2018-10-17","close":15.1592},{"date":"2018-10-18","close":15.0214},{"date":"2018-10-19","close":15.1665},{"date":"2018-10-22","close":15.0214},{"date":"2018-10-23","close":14.8619},{"date":"2018-10-24","close":14.5137},{"date":"2018-10-25","close":14.5717},{"date":"2018-10-26","close":14.4774},{"date":"2018-10-29","close":14.4412},{"date":"2018-10-30","close":14.8183},{"date":"2018-10-31","close":14.9416},{"date":"2018-11-01","close":15.181},{"date":"2018-11-02","close":15.1447},{"date":"2018-11-05","close":15.2028},{"date":"2018-11-06","close":15.3478},{"date":"2018-11-07","close":15.5582},{"date":"2018-11-08","close":15.5074},{"date":"2018-11-09","close":15.3768},{"date":"2018-11-12","close":15.2753},{"date":"2018-11-13","close":15.2535},{"date":"2018-11-14","close":15.0795},{"date":"2018-11-15","close":15.1955},{"date":"2018-11-16","close":15.2463},{"date":"2018-11-19","close":14.9561},{"date":"2018-11-20","close":14.6733},{"date":"2018-11-21","close":14.9489},{"date":"2018-11-23","close":14.9271},{"date":"2018-11-26","close":15.094},{"date":"2018-11-27","close":15.0867},{"date":"2018-11-28","close":15.3188},{"date":"2018-11-29","close":15.2463},{"date":"2018-11-30","close":15.0867},{"date":"2018-12-03","close":15.3478},{"date":"2018-12-04","close":14.9344},{"date":"2018-12-06","close":14.8183},{"date":"2018-12-07","close":14.7313},{"date":"2018-12-10","close":14.5355},{"date":"2018-12-11","close":14.6515},{"date":"2018-12-12","close":14.7966},{"date":"2018-12-13","close":14.7893},{"date":"2018-12-14","close":14.5355},{"date":"2018-12-17","close":14.5355},{"date":"2018-12-18","close":14.5392},{"date":"2018-12-19","close":14.3735},{"date":"2018-12-20","close":14.2153},{"date":"2018-12-21","close":13.8838},{"date":"2018-12-24","close":13.8763},{"date":"2018-12-26","close":14.3509},{"date":"2018-12-27","close":14.3961},{"date":"2018-12-28","close":14.5016},{"date":"2018-12-31","close":14.5016},{"date":"2019-01-02","close":14.3886},{"date":"2019-01-03","close":14.2831},{"date":"2019-01-04","close":14.7878},{"date":"2019-01-07","close":14.833},{"date":"2019-01-08","close":14.946},{"date":"2019-01-09","close":15.157},{"date":"2019-01-10","close":15.2248},{"date":"2019-01-11","close":15.2248},{"date":"2019-01-14","close":15.1645},{"date":"2019-01-15","close":15.2624},{"date":"2019-01-16","close":15.3001},{"date":"2019-01-17","close":15.4432},{"date":"2019-01-18","close":15.5035},{"date":"2019-01-22","close":15.1193},{"date":"2019-01-23","close":15.1871},{"date":"2019-01-24","close":15.1946},{"date":"2019-01-25","close":15.4658},{"date":"2019-01-28","close":15.3905},{"date":"2019-01-29","close":15.3378},{"date":"2019-01-30","close":15.5864},{"date":"2019-01-31","close":15.511},{"date":"2019-02-01","close":15.4884},{"date":"2019-02-04","close":15.6165},{"date":"2019-02-05","close":15.8726},{"date":"2019-02-06","close":15.6918},{"date":"2019-02-07","close":15.6843},{"date":"2019-02-08","close":15.6542},{"date":"2019-02-11","close":15.6089},{"date":"2019-02-12","close":15.7672},{"date":"2019-02-13","close":15.624},{"date":"2019-02-14","close":15.6316},{"date":"2019-02-15","close":15.8801},{"date":"2019-02-19","close":15.9781},{"date":"2019-02-20","close":15.9254},{"date":"2019-02-21","close":15.8575},{"date":"2019-02-22","close":16.0383},{"date":"2019-02-25","close":16.1212},{"date":"2019-02-26","close":16.1212},{"date":"2019-02-27","close":16.0534},{"date":"2019-02-28","close":16.0308},{"date":"2019-03-01","close":16.1438},{"date":"2019-03-04","close":16.0609},{"date":"2019-03-05","close":16.1137},{"date":"2019-03-06","close":16.1287},{"date":"2019-03-07","close":16.0835},{"date":"2019-03-08","close":16.0157},{"date":"2019-03-11","close":16.1589},{"date":"2019-03-12","close":16.0534},{"date":"2019-03-13","close":16.1363},{"date":"2019-03-14","close":16.0911},{"date":"2019-03-15","close":16.1589},{"date":"2019-03-18","close":16.2116},{"date":"2019-03-19","close":16.1513},{"date":"2019-03-20","close":16.1589},{"date":"2019-03-21","close":16.2568},{"date":"2019-03-22","close":15.9931},{"date":"2019-03-25","close":16.0685},{"date":"2019-03-26","close":16.1438},{"date":"2019-03-27","close":15.9781},{"date":"2019-03-28","close":16.0986},{"date":"2019-03-29","close":16.2116},{"date":"2019-04-01","close":16.3924},{"date":"2019-04-02","close":16.3095},{"date":"2019-04-03","close":16.4451},{"date":"2019-04-04","close":16.2945},{"date":"2019-04-05","close":16.2191},{"date":"2019-04-08","close":16.3246},{"date":"2019-04-09","close":16.2417},{"date":"2019-04-10","close":16.3547},{"date":"2019-04-11","close":16.3095},{"date":"2019-04-12","close":16.4677},{"date":"2019-04-15","close":16.4301},{"date":"2019-04-16","close":16.5129},{"date":"2019-04-17","close":16.4979},{"date":"2019-04-18","close":16.5129},{"date":"2019-04-22","close":16.4903},{"date":"2019-04-23","close":16.5581},{"date":"2019-04-24","close":16.4753},{"date":"2019-04-25","close":16.4828},{"date":"2019-04-26","close":16.5205},{"date":"2019-04-29","close":16.4979},{"date":"2019-04-30","close":16.3999},{"date":"2019-05-01","close":16.3397},{"date":"2019-05-02","close":16.3171},{"date":"2019-05-03","close":16.4451},{"date":"2019-05-06","close":16.2869},{"date":"2019-05-07","close":16.1212},{"date":"2019-05-08","close":16.1212},{"date":"2019-05-09","close":16.1589},{"date":"2019-05-10","close":16.3547},{"date":"2019-05-13","close":16.0233},{"date":"2019-05-14","close":16.0082},{"date":"2019-05-15","close":16.1287},{"date":"2019-05-16","close":16.2643},{"date":"2019-05-17","close":16.1363},{"date":"2019-05-20","close":16.4828},{"date":"2019-05-21","close":16.6259},{"date":"2019-05-22","close":16.6184},{"date":"2019-05-23","close":16.5129},{"date":"2019-05-24","close":16.5958},{"date":"2019-05-28","close":16.4903},{"date":"2019-05-29","close":16.3999},{"date":"2019-05-30","close":16.4301},{"date":"2019-05-31","close":16.4225},{"date":"2019-06-03","close":16.3547},{"date":"2019-06-04","close":16.6033},{"date":"2019-06-05","close":16.5355},{"date":"2019-06-06","close":16.641},{"date":"2019-06-07","close":16.8369},{"date":"2019-06-10","close":16.8369},{"date":"2019-06-11","close":17.0101},{"date":"2019-06-12","close":16.8369},{"date":"2019-06-13","close":16.8444},{"date":"2019-06-14","close":16.7314},{"date":"2019-06-17","close":16.6645},{"date":"2019-06-18","close":16.9182},{"date":"2019-06-19","close":17.0258},{"date":"2019-06-20","close":17.218},{"date":"2019-06-21","close":17.118},{"date":"2019-06-24","close":17.241},{"date":"2019-06-25","close":17.1795},{"date":"2019-06-26","close":17.2487},{"date":"2019-06-27","close":17.364},{"date":"2019-06-28","close":17.3256},{"date":"2019-07-01","close":17.2948},{"date":"2019-07-02","close":17.2871},{"date":"2019-07-03","close":17.5024},{"date":"2019-07-05","close":17.5101},{"date":"2019-07-08","close":17.2871},{"date":"2019-07-09","close":17.2257},{"date":"2019-07-10","close":17.2948},{"date":"2019-07-11","close":17.3486},{"date":"2019-07-12","close":17.3794},{"date":"2019-07-15","close":17.4025},{"date":"2019-07-16","close":17.2871},{"date":"2019-07-17","close":17.364},{"date":"2019-07-18","close":17.4563},{"date":"2019-07-19","close":17.487},{"date":"2019-07-22","close":17.4563},{"date":"2019-07-23","close":17.5254},{"date":"2019-07-24","close":17.5331},{"date":"2019-07-25","close":17.4716},{"date":"2019-07-26","close":17.4332},{"date":"2019-07-29","close":17.5177},{"date":"2019-07-30","close":17.364},{"date":"2019-07-31","close":17.2257},{"date":"2019-08-01","close":17.1334},{"date":"2019-08-02","close":17.0642},{"date":"2019-08-05","close":16.4416},{"date":"2019-08-06","close":16.3263},{"date":"2019-08-07","close":16.334},{"date":"2019-08-08","close":16.6107},{"date":"2019-08-09","close":16.5185},{"date":"2019-08-12","close":16.3878},{"date":"2019-08-13","close":16.603},{"date":"2019-08-14","close":16.211},{"date":"2019-08-15","close":16.1495},{"date":"2019-08-16","close":16.3186},{"date":"2019-08-19","close":16.3801},{"date":"2019-08-20","close":16.4339},{"date":"2019-08-21","close":16.457},{"date":"2019-08-22","close":16.4032},{"date":"2019-08-23","close":16.2033},{"date":"2019-08-26","close":16.311},{"date":"2019-08-27","close":16.2956},{"date":"2019-08-28","close":16.3417},{"date":"2019-08-29","close":16.4801},{"date":"2019-08-30","close":16.6645},{"date":"2019-09-03","close":16.58},{"date":"2019-09-04","close":16.7645},{"date":"2019-09-05","close":16.9643},{"date":"2019-09-06","close":17.0873},{"date":"2019-09-09","close":17.1411},{"date":"2019-09-10","close":17.1411},{"date":"2019-09-11","close":17.218},{"date":"2019-09-12","close":17.2871},{"date":"2019-09-13","close":17.341},{"date":"2019-09-16","close":17.2871},{"date":"2019-09-17","close":17.3948},{"date":"2019-09-18","close":17.2641},{"date":"2019-09-19","close":17.3102},{"date":"2019-09-20","close":17.2026},{"date":"2019-09-23","close":17.218},{"date":"2019-09-24","close":17.1565},{"date":"2019-09-25","close":17.1565},{"date":"2019-09-26","close":17.1257},{"date":"2019-09-27","close":17.1334},{"date":"2019-09-30","close":17.1027},{"date":"2019-10-01","close":16.8874},{"date":"2019-10-02","close":16.4877},{"date":"2019-10-03","close":16.5954},{"date":"2019-10-04","close":16.7721},{"date":"2019-10-07","close":16.703},{"date":"2019-10-08","close":16.58},{"date":"2019-10-09","close":16.6799},{"date":"2019-10-10","close":16.8183},{"date":"2019-10-11","close":17.0181},{"date":"2019-10-14","close":16.8798},{"date":"2019-10-15","close":17.095},{"date":"2019-10-16","close":17.1565},{"date":"2019-10-17","close":17.1795},{"date":"2019-10-18","close":17.1565},{"date":"2019-10-21","close":17.3025},{"date":"2019-10-22","close":17.3025},{"date":"2019-10-23","close":17.3871},{"date":"2019-10-24","close":17.3948},{"date":"2019-10-25","close":17.4486},{"date":"2019-10-28","close":17.5254},{"date":"2019-10-29","close":17.4793},{"date":"2019-10-30","close":17.4639},{"date":"2019-10-31","close":17.3179},{"date":"2019-11-01","close":17.4947},{"date":"2019-11-04","close":17.4409},{"date":"2019-11-05","close":17.4716},{"date":"2019-11-06","close":17.3717},{"date":"2019-11-07","close":17.5562},{"date":"2019-11-08","close":17.5024},{"date":"2019-11-11","close":17.6023},{"date":"2019-11-12","close":17.5716},{"date":"2019-11-13","close":17.3871},{"date":"2019-11-14","close":17.3794},{"date":"2019-11-15","close":17.5331},{"date":"2019-11-18","close":17.4793},{"date":"2019-11-19","close":17.5639},{"date":"2019-11-20","close":17.2487},{"date":"2019-11-21","close":17.2257},{"date":"2019-11-22","close":17.3025},{"date":"2019-11-25","close":17.3871},{"date":"2019-11-26","close":17.4409},{"date":"2019-11-27","close":17.6561},{"date":"2019-11-29","close":17.5485},{"date":"2019-12-02","close":17.4716},{"date":"2019-12-03","close":17.1642},{"date":"2019-12-04","close":17.2948},{"date":"2019-12-05","close":17.2641},{"date":"2019-12-06","close":17.4178},{"date":"2019-12-09","close":17.3333},{"date":"2019-12-10","close":17.2795},{"date":"2019-12-11","close":17.487},{"date":"2019-12-12","close":17.5946},{"date":"2019-12-13","close":17.5792},{"date":"2019-12-16","close":17.8977},{"date":"2019-12-17","close":17.733},{"date":"2019-12-18","close":17.7408},{"date":"2019-12-19","close":17.7251},{"date":"2019-12-20","close":17.733},{"date":"2019-12-23","close":17.7486},{"date":"2019-12-24","close":17.7643},{"date":"2019-12-26","close":17.8741},{"date":"2019-12-27","close":17.8428},{"date":"2019-12-30","close":17.8192},{"date":"2019-12-31","close":17.7565},{"date":"2020-01-02","close":17.8349},{"date":"2020-01-03","close":17.6467},{"date":"2020-01-06","close":17.7408},{"date":"2020-01-07","close":17.7173},{"date":"2020-01-08","close":17.8192},{"date":"2020-01-09","close":17.8271},{"date":"2020-01-10","close":17.9212},{"date":"2020-01-13","close":18.0624},{"date":"2020-01-14","close":18.1722},{"date":"2020-01-15","close":18.2584},{"date":"2020-01-16","close":18.4624},{"date":"2020-01-17","close":18.4467},{"date":"2020-01-21","close":18.2977},{"date":"2020-01-22","close":18.3996},{"date":"2020-01-23","close":18.3839},{"date":"2020-01-24","close":18.2349},{"date":"2020-01-27","close":17.8428},{"date":"2020-01-28","close":17.9918},{"date":"2020-01-29","close":17.9134},{"date":"2020-01-30","close":17.9055},{"date":"2020-01-31","close":17.4585},{"date":"2020-02-03","close":17.4977},{"date":"2020-02-04","close":17.8036},{"date":"2020-02-05","close":17.9134},{"date":"2020-02-06","close":17.9447},{"date":"2020-02-07","close":17.7173},{"date":"2020-02-10","close":17.78},{"date":"2020-02-11","close":17.9055},{"date":"2020-02-12","close":18.133},{"date":"2020-02-13","close":18.031},{"date":"2020-02-14","close":18.0781},{"date":"2020-02-18","close":18.0232},{"date":"2020-02-19","close":18.1173},{"date":"2020-02-20","close":17.9761},{"date":"2020-02-21","close":17.8349},{"date":"2020-02-24","close":17.0742},{"date":"2020-02-25","close":16.831},{"date":"2020-02-26","close":16.6193},{"date":"2020-02-27","close":16.2271},{"date":"2020-02-28","close":15.7801},{"date":"2020-03-02","close":16.0154},{"date":"2020-03-03","close":15.8585},{"date":"2020-03-04","close":16.2899},{"date":"2020-03-05","close":15.8114},{"date":"2020-03-06","close":15.5134},{"date":"2020-03-09","close":13.6781},{"date":"2020-03-10","close":14.8546},{"date":"2020-03-11","close":13.6938},{"date":"2020-03-12","close":11.8586},{"date":"2020-03-13","close":13.537},{"date":"2020-03-16","close":11.3566},{"date":"2020-03-17","close":12.2037},{"date":"2020-03-18","close":10.7606},{"date":"2020-03-19","close":10.9409},{"date":"2020-03-20","close":10.4939},{"date":"2020-03-23","close":10.0547},{"date":"2020-03-24","close":11.286},{"date":"2020-03-25","close":11.7566},{"date":"2020-03-26","close":12.2978},{"date":"2020-03-27","close":11.3723},{"date":"2020-03-30","close":12.3527},{"date":"2020-03-31","close":12.188},{"date":"2020-04-01","close":11.7723},{"date":"2020-04-02","close":12.1645},{"date":"2020-04-03","close":11.6311},{"date":"2020-04-06","close":12.6115},{"date":"2020-04-07","close":12.2586},{"date":"2020-04-08","close":12.3605},{"date":"2020-04-09","close":13.0429},{"date":"2020-04-13","close":12.9958},{"date":"2020-04-14","close":13.4429},{"date":"2020-04-15","close":12.784},{"date":"2020-04-16","close":12.8703},{"date":"2020-04-17","close":13.1997},{"date":"2020-04-20","close":12.7291},{"date":"2020-04-21","close":12.1566},{"date":"2020-04-22","close":12.6978},{"date":"2020-04-23","close":12.6193},{"date":"2020-04-24","close":12.8703},{"date":"2020-04-27","close":13.0272},{"date":"2020-04-28","close":13.0272},{"date":"2020-04-29","close":13.4429},{"date":"2020-04-30","close":13.3644},{"date":"2020-05-01","close":12.6978},{"date":"2020-05-04","close":12.988},{"date":"2020-05-05","close":13.1135},{"date":"2020-05-06","close":12.8703},{"date":"2020-05-07","close":13.0821},{"date":"2020-05-08","close":13.2703},{"date":"2020-05-11","close":13.3095},{"date":"2020-05-12","close":12.9801},{"date":"2020-05-13","close":12.9331},{"date":"2020-05-14","close":12.9566},{"date":"2020-05-15","close":13.0664},{"date":"2020-05-18","close":13.6468},{"date":"2020-05-19","close":13.435},{"date":"2020-05-20","close":13.835},{"date":"2020-05-21","close":13.6232},{"date":"2020-05-22","close":13.5997},{"date":"2020-05-26","close":14.2428},{"date":"2020-05-27","close":14.4154},{"date":"2020-05-28","close":14.5017},{"date":"2020-05-29","close":14.1644},{"date":"2020-06-01","close":14.8624},{"date":"2020-06-02","close":15.0977},{"date":"2020-06-03","close":15.5369},{"date":"2020-06-04","close":15.5134},{"date":"2020-06-05","close":15.9369},{"date":"2020-06-08","close":16.2036},{"date":"2020-06-09","close":15.9212},{"date":"2020-06-10","close":15.9291},{"date":"2020-06-11","close":14.784},{"date":"2020-06-12","close":15.0585},{"date":"2020-06-15","close":15.2687},{"date":"2020-06-16","close":15.4279},{"date":"2020-06-17","close":15.404},{"date":"2020-06-18","close":15.3244},{"date":"2020-06-19","close":15.1413},{"date":"2020-06-22","close":15.4836},{"date":"2020-06-23","close":15.5075},{"date":"2020-06-24","close":15.0697},{"date":"2020-06-25","close":15.2129},{"date":"2020-06-26","close":14.9582},{"date":"2020-06-29","close":15.2448},{"date":"2020-06-30","close":15.3403},{"date":"2020-07-01","close":15.4916},{"date":"2020-07-02","close":15.7861},{"date":"2020-07-06","close":15.802},{"date":"2020-07-07","close":15.5632},{"date":"2020-07-08","close":15.603},{"date":"2020-07-09","close":15.4518},{"date":"2020-07-10","close":15.6269},{"date":"2020-07-13","close":15.404},{"date":"2020-07-14","close":15.6349},{"date":"2020-07-15","close":15.9772},{"date":"2020-07-16","close":15.7702},{"date":"2020-07-17","close":15.8578},{"date":"2020-07-20","close":15.9214},{"date":"2020-07-21","close":16.3036},{"date":"2020-07-22","close":16.2638},{"date":"2020-07-23","close":16.0488},{"date":"2020-07-24","close":15.9453},{"date":"2020-07-27","close":16.208},{"date":"2020-07-28","close":16.0409},{"date":"2020-07-29","close":16.3036},{"date":"2020-07-30","close":16.1603},{"date":"2020-07-31","close":15.8498},{"date":"2020-08-03","close":16.0727},{"date":"2020-08-04","close":16.1762},{"date":"2020-08-05","close":16.2399},{"date":"2020-08-06","close":16.3513},{"date":"2020-08-07","close":16.2319},{"date":"2020-08-10","close":16.4071},{"date":"2020-08-11","close":16.423},{"date":"2020-08-12","close":16.63},{"date":"2020-08-13","close":16.3672},{"date":"2020-08-14","close":16.3752},{"date":"2020-08-17","close":16.5344},{"date":"2020-08-18","close":16.6061},{"date":"2020-08-19","close":16.622},{"date":"2020-08-20","close":16.5663},{"date":"2020-08-21","close":16.3991},{"date":"2020-08-24","close":16.5504},{"date":"2020-08-25","close":16.5026},{"date":"2020-08-26","close":16.5902},{"date":"2020-08-27","close":16.5742},{"date":"2020-08-28","close":16.6379},{"date":"2020-08-31","close":16.5504},{"date":"2020-09-01","close":16.5344},{"date":"2020-09-02","close":16.8131},{"date":"2020-09-03","close":16.3593},{"date":"2020-09-04","close":16.1523},{"date":"2020-09-08","close":15.9931},{"date":"2020-09-09","close":16.3115},{"date":"2020-09-10","close":15.8816},{"date":"2020-09-11","close":16.0409},{"date":"2020-09-14","close":16.1842},{"date":"2020-09-15","close":16.3036},{"date":"2020-09-16","close":16.3195},{"date":"2020-09-17","close":16.216},{"date":"2020-09-18","close":16.0249},{"date":"2020-09-21","close":15.6428},{"date":"2020-09-22","close":15.81},{"date":"2020-09-23","close":15.5871},{"date":"2020-09-24","close":15.5791},{"date":"2020-09-25","close":15.8259},{"date":"2020-09-28","close":15.9692},{"date":"2020-09-29","close":15.802},{"date":"2020-09-30","close":15.6986},{"date":"2020-10-01","close":15.8259},{"date":"2020-10-02","close":15.802},{"date":"2020-10-05","close":16.1205},{"date":"2020-10-06","close":15.9214},{"date":"2020-10-07","close":16.2319},{"date":"2020-10-08","close":16.4707},{"date":"2020-10-09","close":16.5742},{"date":"2020-10-12","close":16.6857},{"date":"2020-10-13","close":16.5583},{"date":"2020-10-14","close":16.5424},{"date":"2020-10-15","close":16.5185},{"date":"2020-10-16","close":16.5185},{"date":"2020-10-19","close":16.3832},{"date":"2020-10-20","close":16.3672},{"date":"2020-10-21","close":16.3593},{"date":"2020-10-22","close":16.5026},{"date":"2020-10-23","close":16.622},{"date":"2020-10-26","close":16.3752},{"date":"2020-10-27","close":16.1842},{"date":"2020-10-28","close":15.7463},{"date":"2020-10-29","close":15.818},{"date":"2020-10-30","close":15.7384},{"date":"2020-11-02","close":15.8259},{"date":"2020-11-03","close":16.3354},{"date":"2020-11-04","close":16.3434},{"date":"2020-11-05","close":16.8767},{"date":"2020-11-06","close":16.9086},{"date":"2020-11-09","close":17.5773},{"date":"2020-11-10","close":17.5375},{"date":"2020-11-11","close":17.7763},{"date":"2020-11-12","close":17.4419},{"date":"2020-11-13","close":17.6649},{"date":"2020-11-16","close":17.9276},{"date":"2020-11-17","close":17.9594},{"date":"2020-11-18","close":17.9833},{"date":"2020-11-19","close":18.1186},{"date":"2020-11-20","close":18.1505},{"date":"2020-11-23","close":18.1584},{"date":"2020-11-24","close":18.6361},{"date":"2020-11-25","close":18.652},{"date":"2020-11-27","close":18.5485},{"date":"2020-11-30","close":18.0868},{"date":"2020-12-01","close":18.445},{"date":"2020-12-02","close":18.5167},{"date":"2020-12-03","close":18.6042},{"date":"2020-12-04","close":18.7634},{"date":"2020-12-07","close":18.7157},{"date":"2020-12-08","close":18.843},{"date":"2020-12-09","close":18.8749},{"date":"2020-12-10","close":18.9943},{"date":"2020-12-11","close":18.9067},{"date":"2020-12-14","close":18.9629},{"date":"2020-12-15","close":19.1877},{"date":"2020-12-16","close":19.2439},{"date":"2020-12-17","close":19.5008},{"date":"2020-12-18","close":19.26},{"date":"2020-12-21","close":19.1074},{"date":"2020-12-22","close":18.987},{"date":"2020-12-23","close":19.2118},{"date":"2020-12-24","close":19.2198},{"date":"2020-12-28","close":19.3081},{"date":"2020-12-29","close":19.2359},{"date":"2020-12-30","close":19.3403},{"date":"2020-12-31","close":19.2279},{"date":"2021-01-04","close":19.2921},{"date":"2021-01-05","close":19.5651},{"date":"2021-01-06","close":19.83},{"date":"2021-01-07","close":19.838},{"date":"2021-01-08","close":19.9344},{"date":"2021-01-11","close":19.6052},{"date":"2021-01-12","close":19.7256},{"date":"2021-01-13","close":19.6534},{"date":"2021-01-14","close":19.8862},{"date":"2021-01-15","close":19.6293},{"date":"2021-01-19","close":19.7256},{"date":"2021-01-20","close":20.0708},{"date":"2021-01-21","close":20.119},{"date":"2021-01-22","close":19.9665},{"date":"2021-01-25","close":20.0548},{"date":"2021-01-26","close":20.0708},{"date":"2021-01-27","close":19.5169},{"date":"2021-01-28","close":19.6534},{"date":"2021-01-29","close":19.0673},{"date":"2021-02-01","close":19.3965},{"date":"2021-02-02","close":19.6373},{"date":"2021-02-03","close":19.7176},{"date":"2021-02-04","close":19.7096},{"date":"2021-02-05","close":19.9183},{"date":"2021-02-08","close":20.0628},{"date":"2021-02-09","close":20.0467},{"date":"2021-02-10","close":20.0066},{"date":"2021-02-11","close":20.1511},{"date":"2021-02-12","close":20.1752},{"date":"2021-02-16","close":20.3358},{"date":"2021-02-17","close":20.2234},{"date":"2021-02-18","close":20.2876},{"date":"2021-02-19","close":20.3037},{"date":"2021-02-22","close":20.3759},{"date":"2021-02-23","close":20.5686},{"date":"2021-02-24","close":20.7131},{"date":"2021-02-25","close":20.2555},{"date":"2021-02-26","close":19.6774},{"date":"2021-03-01","close":20.3679},{"date":"2021-03-02","close":20.3358},{"date":"2021-03-03","close":20.2073},{"date":"2021-03-04","close":20.0708},{"date":"2021-03-05","close":20.1913},{"date":"2021-03-08","close":20.0146},{"date":"2021-03-09","close":20.2314},{"date":"2021-03-10","close":20.0708},{"date":"2021-03-11","close":20.2234},{"date":"2021-03-12","close":20.1832},{"date":"2021-03-15","close":20.2475},{"date":"2021-03-16","close":20.2153},{"date":"2021-03-17","close":20.2555},{"date":"2021-03-18","close":19.9022},{"date":"2021-03-19","close":19.8139},{"date":"2021-03-22","close":19.9584},{"date":"2021-03-23","close":19.7096},{"date":"2021-03-24","close":19.7015},{"date":"2021-03-25","close":19.7738},{"date":"2021-03-26","close":20.111},{"date":"2021-03-29","close":20.0227},{"date":"2021-03-30","close":19.8541},{"date":"2021-03-31","close":19.9022},{"date":"2021-04-01","close":20.1752},{"date":"2021-04-05","close":20.4642},{"date":"2021-04-06","close":20.2635},{"date":"2021-04-07","close":20.3197},{"date":"2021-04-08","close":20.4562},{"date":"2021-04-09","close":20.4883},{"date":"2021-04-12","close":20.4241},{"date":"2021-04-13","close":20.5124},{"date":"2021-04-14","close":20.673},{"date":"2021-04-15","close":21.0583},{"date":"2021-04-16","close":21.0824},{"date":"2021-04-19","close":20.978},{"date":"2021-04-20","close":20.5766},{"date":"2021-04-21","close":20.9459},{"date":"2021-04-22","close":20.8094},{"date":"2021-04-23","close":21.0663},{"date":"2021-04-26","close":21.1787},{"date":"2021-04-27","close":21.0583},{"date":"2021-04-28","close":21.243},{"date":"2021-04-29","close":21.1386},{"date":"2021-04-30","close":20.7773},{"date":"2021-05-03","close":21.0503},{"date":"2021-05-04","close":20.9218},{"date":"2021-05-05","close":21.2109},{"date":"2021-05-06","close":21.243},{"date":"2021-05-07","close":21.4838},{"date":"2021-05-10","close":21.54},{"date":"2021-05-11","close":21.3554},{"date":"2021-05-12","close":20.9861},{"date":"2021-05-13","close":21.0744},{"date":"2021-05-14","close":21.2751},{"date":"2021-05-17","close":21.2349},{"date":"2021-05-18","close":21.1707},{"date":"2021-05-19","close":20.8014},{"date":"2021-05-20","close":21.3072},{"date":"2021-05-21","close":21.1145},{"date":"2021-05-24","close":21.2671},{"date":"2021-05-25","close":21.3152},{"date":"2021-05-26","close":21.3473},{"date":"2021-05-27","close":21.4678},{"date":"2021-05-28","close":21.4678},{"date":"2021-06-01","close":21.5641},{"date":"2021-06-02","close":21.7728},{"date":"2021-06-03","close":21.6283},{"date":"2021-06-04","close":21.9816},{"date":"2021-06-07","close":21.9414},{"date":"2021-06-08","close":21.9735},{"date":"2021-06-09","close":21.7648},{"date":"2021-06-10","close":21.9895},{"date":"2021-06-11","close":21.9732},{"date":"2021-06-14","close":22.0221},{"date":"2021-06-15","close":21.9895},{"date":"2021-06-16","close":21.8918},{"date":"2021-06-17","close":21.7127},{"date":"2021-06-18","close":21.1754},{"date":"2021-06-21","close":21.4603},{"date":"2021-06-22","close":21.4603},{"date":"2021-06-23","close":21.2731},{"date":"2021-06-24","close":21.444},{"date":"2021-06-25","close":21.4603},{"date":"2021-06-28","close":21.3056},{"date":"2021-06-29","close":21.3219},{"date":"2021-06-30","close":21.151},{"date":"2021-07-01","close":21.0777},{"date":"2021-07-02","close":21.2894},{"date":"2021-07-06","close":21.0044},{"date":"2021-07-07","close":21.2324},{"date":"2021-07-08","close":20.9067},{"date":"2021-07-09","close":21.2649},{"date":"2021-07-12","close":21.2324},{"date":"2021-07-13","close":21.1103},{"date":"2021-07-14","close":21.1917},{"date":"2021-07-15","close":20.9881},{"date":"2021-07-16","close":20.8416},{"date":"2021-07-19","close":20.402},{"date":"2021-07-20","close":20.6543},{"date":"2021-07-21","close":20.9637},{"date":"2021-07-22","close":20.9311},{"date":"2021-07-23","close":21.0777},{"date":"2021-07-26","close":21.1021},{"date":"2021-07-27","close":21.0614},{"date":"2021-07-28","close":21.0044},{"date":"2021-07-29","close":21.1835},{"date":"2021-07-30","close":20.98},{"date":"2021-08-02","close":21.1347},{"date":"2021-08-03","close":21.3056},{"date":"2021-08-04","close":21.2894},{"date":"2021-08-05","close":21.444},{"date":"2021-08-06","close":21.444},{"date":"2021-08-09","close":21.3626},{"date":"2021-08-10","close":21.4766},{"date":"2021-08-11","close":21.5824},{"date":"2021-08-12","close":21.5173},{"date":"2021-08-13","close":21.6639},{"date":"2021-08-16","close":21.4359},{"date":"2021-08-17","close":20.9149},{"date":"2021-08-18","close":20.752},{"date":"2021-08-19","close":20.5811},{"date":"2021-08-20","close":20.6218},{"date":"2021-08-23","close":20.8253},{"date":"2021-08-24","close":21.0044},{"date":"2021-08-25","close":21.0614},{"date":"2021-08-26","close":20.866},{"date":"2021-08-27","close":21.1754},{"date":"2021-08-30","close":21.1672},{"date":"2021-08-31","close":21.1021},{"date":"2021-09-01","close":21.3138},{"date":"2021-09-02","close":21.4929},{"date":"2021-09-03","close":21.6069},{"date":"2021-09-07","close":21.4929},{"date":"2021-09-08","close":21.3708},{"date":"2021-09-09","close":21.1591},{"date":"2021-09-10","close":21.0044},{"date":"2021-09-13","close":21.1754},{"date":"2021-09-14","close":20.9637},{"date":"2021-09-15","close":21.1672},{"date":"2021-09-16","close":21.1021},{"date":"2021-09-17","close":20.7113},{"date":"2021-09-20","close":20.174},{"date":"2021-09-21","close":20.4101},{"date":"2021-09-22","close":20.5404},{"date":"2021-09-23","close":20.8497},{"date":"2021-09-24","close":20.6218},{"date":"2021-09-27","close":20.7439},{"date":"2021-09-28","close":20.1333},{"date":"2021-09-29","close":20.0763},{"date":"2021-09-30","close":20.2066},{"date":"2021-10-01","close":20.3043},{"date":"2021-10-04","close":20.3938},{"date":"2021-10-05","close":20.6136},{"date":"2021-10-06","close":20.459},{"date":"2021-10-07","close":20.7195},{"date":"2021-10-08","close":20.7358},{"date":"2021-10-11","close":20.752},{"date":"2021-10-12","close":20.8742},{"date":"2021-10-13","close":20.9637},{"date":"2021-10-14","close":21.1998},{"date":"2021-10-15","close":21.2975},{"date":"2021-10-18","close":21.1917},{"date":"2021-10-19","close":21.4848},{"date":"2021-10-20","close":21.6801},{"date":"2021-10-21","close":21.4766},{"date":"2021-10-22","close":21.6069},{"date":"2021-10-25","close":21.7371},{"date":"2021-10-26","close":21.6964},{"date":"2021-10-27","close":21.6231},{"date":"2021-10-28","close":21.8592},{"date":"2021-10-29","close":21.5417},{"date":"2021-11-01","close":21.5499},{"date":"2021-11-02","close":21.3056},{"date":"2021-11-03","close":21.4685},{"date":"2021-11-04","close":21.3626},{"date":"2021-11-05","close":21.5173},{"date":"2021-11-08","close":21.558},{"date":"2021-11-09","close":21.3952},{"date":"2021-11-10","close":21.1347},{"date":"2021-11-11","close":21.037},{"date":"2021-11-12","close":21.2242},{"date":"2021-11-15","close":21.2405},{"date":"2021-11-16","close":21.1184},{"date":"2021-11-17","close":20.7765},{"date":"2021-11-18","close":20.7927},{"date":"2021-11-19","close":20.6218},{"date":"2021-11-22","close":20.5974},{"date":"2021-11-23","close":20.866},{"date":"2021-11-24","close":20.7846},{"date":"2021-11-26","close":19.9949},{"date":"2021-11-29","close":20.1496},{"date":"2021-11-30","close":19.9135},{"date":"2021-12-01","close":19.7425},{"date":"2021-12-02","close":20.0763},{"date":"2021-12-03","close":19.7914},{"date":"2021-12-06","close":20.0763},{"date":"2021-12-07","close":20.459},{"date":"2021-12-08","close":20.6381},{"date":"2021-12-09","close":20.5159},{"date":"2021-12-10","close":20.5485},{"date":"2021-12-13","close":20.3202},{"date":"2021-12-14","close":20.2366},{"date":"2021-12-15","close":20.4624},{"date":"2021-12-16","close":20.3453},{"date":"2021-12-17","close":20.1112},{"date":"2021-12-20","close":20.1279},{"date":"2021-12-21","close":20.4707},{"date":"2021-12-22","close":20.7718},{"date":"2021-12-23","close":20.9056},{"date":"2021-12-27","close":21.0477},{"date":"2021-12-28","close":20.9892},{"date":"2021-12-29","close":21.0812},{"date":"2021-12-30","close":21.0888},{"date":"2021-12-31","close":20.9454},{"date":"2022-01-03","close":20.9791},{"date":"2022-01-04","close":21.2997},{"date":"2022-01-05","close":21.0382},{"date":"2022-01-06","close":20.667},{"date":"2022-01-07","close":20.7682},{"date":"2022-01-10","close":20.608},{"date":"2022-01-11","close":20.8694},{"date":"2022-01-12","close":21.0635},{"date":"2022-01-13","close":20.9875},{"date":"2022-01-14","close":20.7514},{"date":"2022-01-18","close":20.4055},{"date":"2022-01-19","close":20.4983},{"date":"2022-01-20","close":20.3464},{"date":"2022-01-21","close":19.7728},{"date":"2022-01-24","close":19.6126},{"date":"2022-01-25","close":19.5619},{"date":"2022-01-26","close":19.3848},{"date":"2022-01-27","close":18.9546},{"date":"2022-01-28","close":19.0389},{"date":"2022-01-31","close":19.2667},{"date":"2022-02-01","close":19.5198},{"date":"2022-02-02","close":19.6379},{"date":"2022-02-03","close":19.4185},{"date":"2022-02-04","close":19.4945},{"date":"2022-02-07","close":19.6547},{"date":"2022-02-08","close":20.0259},{"date":"2022-02-09","close":20.3464},{"date":"2022-02-10","close":20.1609},{"date":"2022-02-11","close":19.9584},{"date":"2022-02-14","close":20.0006},{"date":"2022-02-15","close":20.3296},{"date":"2022-02-16","close":20.5489},{"date":"2022-02-17","close":20.3886},{"date":"2022-02-18","close":20.2283},{"date":"2022-02-22","close":20.3464},{"date":"2022-02-23","close":20.2199},{"date":"2022-02-24","close":20.0681},{"date":"2022-02-25","close":20.4308},{"date":"2022-02-28","close":20.2874},{"date":"2022-03-01","close":20.1103},{"date":"2022-03-02","close":20.7598},{"date":"2022-03-03","close":20.5658},{"date":"2022-03-04","close":20.8948},{"date":"2022-03-07","close":20.4899},{"date":"2022-03-08","close":20.1693},{"date":"2022-03-09","close":20.5995},{"date":"2022-03-10","close":20.7851},{"date":"2022-03-11","close":20.5658},{"date":"2022-03-14","close":20.3127},{"date":"2022-03-15","close":20.5067},{"date":"2022-03-16","close":21.19},{"date":"2022-03-17","close":21.4009},{"date":"2022-03-18","close":21.6708},{"date":"2022-03-21","close":21.6708},{"date":"2022-03-22","close":21.9155},{"date":"2022-03-23","close":21.9323},{"date":"2022-03-24","close":22.236},{"date":"2022-03-25","close":22.3541},{"date":"2022-03-28","close":22.2444},{"date":"2022-03-29","close":22.5059},{"date":"2022-03-30","close":22.5228},{"date":"2022-03-31","close":22.295},{"date":"2022-04-01","close":22.5144},{"date":"2022-04-04","close":22.6746},{"date":"2022-04-05","close":22.5565},{"date":"2022-04-06","close":22.4047},{"date":"2022-04-07","close":22.3794},{"date":"2022-04-08","close":22.3878},{"date":"2022-04-11","close":22.1516},{"date":"2022-04-12","close":22.236},{"date":"2022-04-13","close":22.3541},{"date":"2022-04-14","close":22.2613},{"date":"2022-04-18","close":22.1938},{"date":"2022-04-19","close":22.4722},{"date":"2022-04-20","close":22.6072},{"date":"2022-04-21","close":22.1685},{"date":"2022-04-22","close":21.3334},{"date":"2022-04-25","close":20.9707},{"date":"2022-04-26","close":20.5826},{"date":"2022-04-27","close":20.7682},{"date":"2022-04-28","close":21.0719},{"date":"2022-04-29","close":20.7345},{"date":"2022-05-02","close":20.6754},{"date":"2022-05-03","close":20.9116},{"date":"2022-05-04","close":21.4009},{"date":"2022-05-05","close":20.6248},{"date":"2022-05-06","close":20.3211},{"date":"2022-05-09","close":19.6463},{"date":"2022-05-10","close":19.6632},{"date":"2022-05-11","close":19.6041},{"date":"2022-05-12","close":19.233},{"date":"2022-05-13","close":19.9331},{"date":"2022-05-16","close":20.009},{"date":"2022-05-17","close":20.3464},{"date":"2022-05-18","close":19.8403},{"date":"2022-05-19","close":20.1018},{"date":"2022-05-20","close":20.279},{"date":"2022-05-23","close":20.5405},{"date":"2022-05-24","close":20.5152},{"date":"2022-05-25","close":20.5826},{"date":"2022-05-26","close":20.608},{"date":"2022-05-27","close":21.0466},{"date":"2022-05-31","close":20.8188},{"date":"2022-06-01","close":20.8863},{"date":"2022-06-02","close":21.3756},{"date":"2022-06-03","close":21.0719},{"date":"2022-06-06","close":21.0382},{"date":"2022-06-07","close":20.9875},{"date":"2022-06-08","close":20.6248},{"date":"2022-06-09","close":20.0184},{"date":"2022-06-10","close":19.4703},{"date":"2022-06-13","close":18.6265},{"date":"2022-06-14","close":18.4786},{"date":"2022-06-15","close":18.8527},{"date":"2022-06-16","close":18.4264},{"date":"2022-06-17","close":18.1045},{"date":"2022-06-21","close":18.5395},{"date":"2022-06-22","close":18.3307},{"date":"2022-06-23","close":18.3046},{"date":"2022-06-24","close":18.8005},{"date":"2022-06-27","close":18.757},{"date":"2022-06-28","close":18.7222},{"date":"2022-06-29","close":18.67},{"date":"2022-06-30","close":18.4612},{"date":"2022-07-01","close":18.3481},{"date":"2022-07-05","close":18.1132},{"date":"2022-07-06","close":18.2437},{"date":"2022-07-07","close":18.6265},{"date":"2022-07-08","close":18.5482},{"date":"2022-07-11","close":18.0523},{"date":"2022-07-12","close":18.1306},{"date":"2022-07-13","close":18.1567},{"date":"2022-07-14","close":17.974},{"date":"2022-07-15","close":18.3307},{"date":"2022-07-18","close":18.322},{"date":"2022-07-19","close":18.757},{"date":"2022-07-20","close":18.7483},{"date":"2022-07-21","close":18.9223},{"date":"2022-07-22","close":18.9223},{"date":"2022-07-25","close":19.1572},{"date":"2022-07-26","close":18.9136},{"date":"2022-07-27","close":19.4442},{"date":"2022-07-28","close":19.5312},{"date":"2022-07-29","close":19.7835},{"date":"2022-08-01","close":19.7748},{"date":"2022-08-02","close":19.5225},{"date":"2022-08-03","close":19.6182},{"date":"2022-08-04","close":19.6095},{"date":"2022-08-05","close":19.4703},{"date":"2022-08-08","close":19.653},{"date":"2022-08-09","close":19.4964},{"date":"2022-08-10","close":20.0271},{"date":"2022-08-11","close":20.0445},{"date":"2022-08-12","close":20.2272},{"date":"2022-08-15","close":19.9923},{"date":"2022-08-16","close":20.0967},{"date":"2022-08-17","close":19.8444},{"date":"2022-08-18","close":19.9314},{"date":"2022-08-19","close":19.6617},{"date":"2022-08-22","close":19.4616},{"date":"2022-08-23","close":19.5051},{"date":"2022-08-24","close":19.5573},{"date":"2022-08-25","close":19.8966},{"date":"2022-08-26","close":19.5225},{"date":"2022-08-29","close":19.4529},{"date":"2022-08-30","close":19.1832},{"date":"2022-08-31","close":19.0614},{"date":"2022-09-01","close":18.9049},{"date":"2022-09-02","close":18.9397},{"date":"2022-09-06","close":18.6787},{"date":"2022-09-07","close":18.67},{"date":"2022-09-08","close":18.844},{"date":"2022-09-09","close":19.4442},{"date":"2022-09-12","close":19.653},{"date":"2022-09-13","close":18.8092},{"date":"2022-09-14","close":18.7744},{"date":"2022-09-15","close":18.6265},{"date":"2022-09-16","close":18.4786},{"date":"2022-09-19","close":18.6526},{"date":"2022-09-20","close":18.4438},{"date":"2022-09-21","close":18.0697},{"date":"2022-09-22","close":18.0349},{"date":"2022-09-23","close":17.3563},{"date":"2022-09-26","close":17.2171},{"date":"2022-09-27","close":17.0692},{"date":"2022-09-28","close":17.5651},{"date":"2022-09-29","close":17.3998},{"date":"2022-09-30","close":17.0692},{"date":"2022-10-03","close":17.5564},{"date":"2022-10-04","close":18.1306},{"date":"2022-10-05","close":18.0784},{"date":"2022-10-06","close":17.8},{"date":"2022-10-07","close":17.5216},{"date":"2022-10-10","close":17.3128},{"date":"2022-10-11","close":17.0692},{"date":"2022-10-12","close":17.0692},{"date":"2022-10-13","close":17.4781},{"date":"2022-10-14","close":17.0344},{"date":"2022-10-17","close":17.3737},{"date":"2022-10-18","close":17.4607},{"date":"2022-10-19","close":17.3476},{"date":"2022-10-20","close":17.3302},{"date":"2022-10-21","close":17.7478},{"date":"2022-10-24","close":17.6086},{"date":"2022-10-25","close":17.9566},{"date":"2022-10-26","close":18.1567},{"date":"2022-10-27","close":18.061},{"date":"2022-10-28","close":18.0871},{"date":"2022-10-31","close":18.0262},{"date":"2022-11-01","close":18.2785},{"date":"2022-11-02","close":17.9479},{"date":"2022-11-03","close":17.6782},{"date":"2022-11-04","close":18.5569},{"date":"2022-11-07","close":18.5134},{"date":"2022-11-08","close":18.6961},{"date":"2022-11-09","close":18.3133},{"date":"2022-11-10","close":19.4268},{"date":"2022-11-11","close":19.8357},{"date":"2022-11-14","close":19.5921},{"date":"2022-11-15","close":19.9053},{"date":"2022-11-16","close":19.7661},{"date":"2022-11-17","close":19.7313},{"date":"2022-11-18","close":19.8009},{"date":"2022-11-21","close":19.5834},{"date":"2022-11-22","close":19.8879},{"date":"2022-11-23","close":20.1576},{"date":"2022-11-25","close":20.2446},{"date":"2022-11-28","close":19.8792},{"date":"2022-11-29","close":20.0706},{"date":"2022-11-30","close":20.61},{"date":"2022-12-01","close":20.6448},{"date":"2022-12-02","close":20.5665},{"date":"2022-12-05","close":20.1663},{"date":"2022-12-06","close":20.0619},{"date":"2022-12-07","close":20.0967},{"date":"2022-12-08","close":20.1837},{"date":"2022-12-09","close":20.1576},{"date":"2022-12-12","close":20.2011},{"date":"2022-12-13","close":20.4759},{"date":"2022-12-14","close":20.4227},{"date":"2022-12-15","close":19.7668},{"date":"2022-12-16","close":19.687},{"date":"2022-12-19","close":19.6693},{"date":"2022-12-20","close":19.5452},{"date":"2022-12-21","close":19.8554},{"date":"2022-12-22","close":19.5275},{"date":"2022-12-23","close":19.7845},{"date":"2022-12-27","close":19.8643},{"date":"2022-12-28","close":19.5984},{"date":"2022-12-29","close":19.8111},{"date":"2022-12-30","close":19.7047},{"date":"2023-01-03","close":19.4743},{"date":"2023-01-04","close":19.9884},{"date":"2023-01-05","close":19.7047},{"date":"2023-01-06","close":20.405},{"date":"2023-01-09","close":20.3961},{"date":"2023-01-10","close":20.4227},{"date":"2023-01-11","close":20.7064},{"date":"2023-01-12","close":21.123},{"date":"2023-01-13","close":21.2825},{"date":"2023-01-17","close":21.3889},{"date":"2023-01-18","close":21.1496},{"date":"2023-01-19","close":21.3269},{"date":"2023-01-20","close":21.6105},{"date":"2023-01-23","close":21.7612},{"date":"2023-01-24","close":21.8233},{"date":"2023-01-25","close":22.036},{"date":"2023-01-26","close":22.1778},{"date":"2023-01-27","close":22.1069},{"date":"2023-01-30","close":21.8853},{"date":"2023-01-31","close":22.036},{"date":"2023-02-01","close":22.2665},{"date":"2023-02-02","close":22.1069},{"date":"2023-02-03","close":21.7435},{"date":"2023-02-06","close":21.5396},{"date":"2023-02-07","close":21.7523},{"date":"2023-02-08","close":21.5839},{"date":"2023-02-09","close":21.5219},{"date":"2023-02-10","close":21.4244},{"date":"2023-02-13","close":21.6903},{"date":"2023-02-14","close":21.6548},{"date":"2023-02-15","close":21.2205},{"date":"2023-02-16","close":21.1319},{"date":"2023-02-17","close":20.9989},{"date":"2023-02-21","close":20.795},{"date":"2023-02-22","close":20.6975},{"date":"2023-02-23","close":20.7064},{"date":"2023-02-24","close":20.3164},{"date":"2023-02-27","close":20.3961},{"date":"2023-02-28","close":20.2809},{"date":"2023-03-01","close":20.4671},{"date":"2023-03-02","close":20.4759},{"date":"2023-03-03","close":20.8128},{"date":"2023-03-06","close":20.6089},{"date":"2023-03-07","close":20.1568},{"date":"2023-03-08","close":20.3164},{"date":"2023-03-09","close":20.077},{"date":"2023-03-10","close":19.7225},{"date":"2023-03-13","close":19.5984},{"date":"2023-03-14","close":19.8732},{"date":"2023-03-15","close":19.3591},{"date":"2023-03-16","close":19.5895},{"date":"2023-03-17","close":19.4743},{"date":"2023-03-20","close":19.6604},{"date":"2023-03-21","close":19.7313},{"date":"2023-03-22","close":19.625},{"date":"2023-03-23","close":19.5363},{"date":"2023-03-24","close":19.5186},{"date":"2023-03-27","close":19.625},{"date":"2023-03-28","close":19.8111},{"date":"2023-03-29","close":19.9973},{"date":"2023-03-30","close":20.2543},{"date":"2023-03-31","close":20.3341},{"date":"2023-04-03","close":20.6798},{"date":"2023-04-04","close":20.5202},{"date":"2023-04-05","close":20.4671},{"date":"2023-04-06","close":20.4671},{"date":"2023-04-10","close":20.4316},{"date":"2023-04-11","close":20.6089},{"date":"2023-04-12","close":20.7241},{"date":"2023-04-13","close":20.9989},{"date":"2023-04-14","close":20.795},{"date":"2023-04-17","close":20.7862},{"date":"2023-04-18","close":20.8748},{"date":"2023-04-19","close":20.8128},{"date":"2023-04-20","close":20.8305},{"date":"2023-04-21","close":20.6089},{"date":"2023-04-24","close":20.6798},{"date":"2023-04-25","close":20.3075},{"date":"2023-04-26","close":20.2455},{"date":"2023-04-27","close":20.4936},{"date":"2023-04-28","close":20.5114},{"date":"2023-05-01","close":20.4493},{"date":"2023-05-02","close":20.2543},{"date":"2023-05-03","close":20.1036},{"date":"2023-05-04","close":20.0859},{"date":"2023-05-05","close":20.6532},{"date":"2023-05-08","close":20.6621},{"date":"2023-05-09","close":20.538},{"date":"2023-05-10","close":20.6},{"date":"2023-05-11","close":20.3696},{"date":"2023-05-12","close":20.2898},{"date":"2023-05-15","close":20.5202},{"date":"2023-05-16","close":20.148},{"date":"2023-05-17","close":20.3164},{"date":"2023-05-18","close":20.2277},{"date":"2023-05-19","close":20.3873},{"date":"2023-05-22","close":20.3873},{"date":"2023-05-23","close":20.1391},{"date":"2023-05-24","close":19.7491},{"date":"2023-05-25","close":19.5541},{"date":"2023-05-26","close":19.8732},{"date":"2023-05-30","close":19.7225},{"date":"2023-05-31","close":19.3856},{"date":"2023-06-01","close":19.8288},{"date":"2023-06-02","close":20.1302},{"date":"2023-06-05","close":19.9884},{"date":"2023-06-06","close":20.1214},{"date":"2023-06-07","close":19.911},{"date":"2023-06-08","close":20.2089},{"date":"2023-06-09","close":20.1909},{"date":"2023-06-12","close":20.2722},{"date":"2023-06-13","close":20.525},{"date":"2023-06-14","close":20.5972},{"date":"2023-06-15","close":20.9765},{"date":"2023-06-16","close":21.0668},{"date":"2023-06-20","close":21.0307},{"date":"2023-06-21","close":20.9584},{"date":"2023-06-22","close":20.516},{"date":"2023-06-23","close":20.0103},{"date":"2023-06-26","close":20.0284},{"date":"2023-06-27","close":20.1909},{"date":"2023-06-28","close":20.0645},{"date":"2023-06-29","close":20.1728},{"date":"2023-06-30","close":20.3625},{"date":"2023-07-03","close":20.4708},{"date":"2023-07-05","close":20.2992},{"date":"2023-07-06","close":19.7936},{"date":"2023-07-07","close":19.9561},{"date":"2023-07-10","close":19.8568},{"date":"2023-07-11","close":20.1367},{"date":"2023-07-12","close":20.6153},{"date":"2023-07-13","close":21.1571},{"date":"2023-07-14","close":21.0397},{"date":"2023-07-17","close":20.9494},{"date":"2023-07-18","close":21.0307},{"date":"2023-07-19","close":20.9404},{"date":"2023-07-20","close":20.9675},{"date":"2023-07-21","close":20.8952},{"date":"2023-07-24","close":20.9313},{"date":"2023-07-25","close":21.13},{"date":"2023-07-26","close":21.1932},{"date":"2023-07-27","close":20.9946},{"date":"2023-07-28","close":20.8862},{"date":"2023-07-31","close":21.0939},{"date":"2023-08-01","close":20.6785},{"date":"2023-08-02","close":20.1728},{"date":"2023-08-03","close":20.1728},{"date":"2023-08-04","close":20.2902},{"date":"2023-08-07","close":20.3715},{"date":"2023-08-08","close":20.236},{"date":"2023-08-09","close":20.2722},{"date":"2023-08-10","close":20.2631},{"date":"2023-08-11","close":20.0916},{"date":"2023-08-14","close":19.9922},{"date":"2023-08-15","close":19.7484},{"date":"2023-08-16","close":19.5317},{"date":"2023-08-17","close":19.3601},{"date":"2023-08-18","close":19.3782},{"date":"2023-08-21","close":19.4233},{"date":"2023-08-22","close":19.324},{"date":"2023-08-23","close":19.6401},{"date":"2023-08-24","close":19.2879},{"date":"2023-08-25","close":19.4324},{"date":"2023-08-28","close":19.6039},{"date":"2023-08-29","close":19.9742},{"date":"2023-08-30","close":20.0916},{"date":"2023-08-31","close":20.0554},{"date":"2023-09-01","close":20.0916},{"date":"2023-09-05","close":19.911},{"date":"2023-09-06","close":19.7394},{"date":"2023-09-07","close":19.6401},{"date":"2023-09-08","close":19.5949},{"date":"2023-09-11","close":19.911},{"date":"2023-09-12","close":19.8658},{"date":"2023-09-13","close":19.7755},{"date":"2023-09-14","close":20.1638},{"date":"2023-09-15","close":20.0825},{"date":"2023-09-18","close":20.0193},{"date":"2023-09-19","close":20.0103},{"date":"2023-09-20","close":19.911},{"date":"2023-09-21","close":19.2789},{"date":"2023-09-22","close":19.5407},{"date":"2023-09-25","close":19.5227},{"date":"2023-09-26","close":19.2698},{"date":"2023-09-27","close":19.1886},{"date":"2023-09-28","close":19.5317},{"date":"2023-09-29","close":19.4233},{"date":"2023-10-02","close":19.026},{"date":"2023-10-03","close":18.7732},{"date":"2023-10-04","close":18.8725},{"date":"2023-10-05","close":19.0441},{"date":"2023-10-06","close":19.3421},{"date":"2023-10-09","close":19.3782},{"date":"2023-10-10","close":19.622},{"date":"2023-10-11","close":19.622},{"date":"2023-10-12","close":19.1615},{"date":"2023-10-13","close":19.1073},{"date":"2023-10-16","close":19.4053},{"date":"2023-10-17","close":19.4866},{"date":"2023-10-18","close":19.1705},{"date":"2023-10-19","close":18.9538},{"date":"2023-10-20","close":18.6287},{"date":"2023-10-23","close":18.6648},{"date":"2023-10-24","close":18.8906},{"date":"2023-10-25","close":18.6468},{"date":"2023-10-26","close":18.6107},{"date":"2023-10-27","close":18.5565},{"date":"2023-10-30","close":18.7822},{"date":"2023-10-31","close":18.728},{"date":"2023-11-01","close":19.0712},{"date":"2023-11-02","close":19.4595},{"date":"2023-11-03","close":19.6942},{"date":"2023-11-06","close":19.613},{"date":"2023-11-07","close":19.3872},{"date":"2023-11-08","close":19.4324},{"date":"2023-11-09","close":19.324},{"date":"2023-11-10","close":19.306},{"date":"2023-11-13","close":19.4053},{"date":"2023-11-14","close":20.0374},{"date":"2023-11-15","close":20.0374},{"date":"2023-11-16","close":19.8478},{"date":"2023-11-17","close":20.0554},{"date":"2023-11-20","close":20.1909},{"date":"2023-11-21","close":20.1638},{"date":"2023-11-22","close":20.0916},{"date":"2023-11-24","close":20.2722},{"date":"2023-11-27","close":20.1006},{"date":"2023-11-28","close":20.3263},{"date":"2023-11-29","close":20.227},{"date":"2023-11-30","close":20.2722},{"date":"2023-12-01","close":20.7056},{"date":"2023-12-04","close":20.3625},{"date":"2023-12-05","close":20.1728},{"date":"2023-12-06","close":20.3534},{"date":"2023-12-07","close":20.534},{"date":"2023-12-08","close":20.6063},{"date":"2023-12-11","close":20.5972},{"date":"2023-12-12","close":20.6514},{"date":"2023-12-13","close":21.3287},{"date":"2023-12-14","close":21.6628},{"date":"2023-12-15","close":21.5183},{"date":"2023-12-18","close":21.6718},{"date":"2023-12-19","close":22.1414},{"date":"2023-12-20","close":21.8355},{"date":"2023-12-21","close":22.2777},{"date":"2023-12-22","close":22.333},{"date":"2023-12-26","close":22.5173},{"date":"2023-12-27","close":22.6278},{"date":"2023-12-28","close":22.5633},{"date":"2023-12-29","close":22.4251},{"date":"2024-01-02","close":22.2501},{"date":"2024-01-03","close":22.0197},{"date":"2024-01-04","close":21.946},{"date":"2024-01-05","close":21.9276},{"date":"2024-01-08","close":22.0842},{"date":"2024-01-09","close":21.8539},{"date":"2024-01-10","close":21.817},{"date":"2024-01-11","close":21.7986},{"date":"2024-01-12","close":21.8447},{"date":"2024-01-16","close":21.2827},{"date":"2024-01-17","close":21.0523},{"date":"2024-01-18","close":21.2458},{"date":"2024-01-19","close":21.4485},{"date":"2024-01-22","close":21.4485},{"date":"2024-01-23","close":21.6328},{"date":"2024-01-24","close":21.6512},{"date":"2024-01-25","close":21.7802},{"date":"2024-01-26","close":21.8263},{"date":"2024-01-29","close":21.9829},{"date":"2024-01-30","close":21.9276},{"date":"2024-01-31","close":21.7618},{"date":"2024-02-01","close":21.8723},{"date":"2024-02-02","close":21.7433},{"date":"2024-02-05","close":21.5222},{"date":"2024-02-06","close":21.771},{"date":"2024-02-07","close":21.6973},{"date":"2024-02-08","close":21.6696},{"date":"2024-02-09","close":21.7894},{"date":"2024-02-12","close":21.771},{"date":"2024-02-13","close":21.1721},{"date":"2024-02-14","close":21.5314},{"date":"2024-02-15","close":21.8815},{"date":"2024-02-16","close":21.8631},{"date":"2024-02-20","close":21.8815},{"date":"2024-02-21","close":21.771},{"date":"2024-02-22","close":21.9829},{"date":"2024-02-23","close":22.0289},{"date":"2024-02-26","close":21.9552},{"date":"2024-02-27","close":22.1027},{"date":"2024-02-28","close":21.8447},{"date":"2024-02-29","close":22.0382},{"date":"2024-03-01","close":22.2869},{"date":"2024-03-04","close":22.1303},{"date":"2024-03-05","close":22.0658},{"date":"2024-03-06","close":22.4528},{"date":"2024-03-07","close":22.8121},{"date":"2024-03-08","close":22.8213},{"date":"2024-03-11","close":22.4896},{"date":"2024-03-12","close":22.4896},{"date":"2024-03-13","close":22.6555},{"date":"2024-03-14","close":22.2224},{"date":"2024-03-15","close":22.1395},{"date":"2024-03-18","close":22.1856},{"date":"2024-03-19","close":22.2224},{"date":"2024-03-20","close":22.4988},{"date":"2024-03-21","close":22.4988},{"date":"2024-03-22","close":22.3514},{"date":"2024-03-25","close":22.4435},{"date":"2024-03-26","close":22.3698},{"date":"2024-03-27","close":22.7199},{"date":"2024-03-28","close":22.7199},{"date":"2024-04-01","close":22.6462},{"date":"2024-04-02","close":22.591},{"date":"2024-04-03","close":22.637},{"date":"2024-04-04","close":22.508},{"date":"2024-04-05","close":22.6278},{"date":"2024-04-08","close":22.7568},{"date":"2024-04-09","close":22.895},{"date":"2024-04-10","close":22.3791},{"date":"2024-04-11","close":22.4343},{"date":"2024-04-12","close":22.0197},{"date":"2024-04-15","close":21.8631},{"date":"2024-04-16","close":21.4117},{"date":"2024-04-17","close":21.6512},{"date":"2024-04-18","close":21.4669},{"date":"2024-04-19","close":21.5222},{"date":"2024-04-22","close":21.7894},{"date":"2024-04-23","close":21.9829},{"date":"2024-04-24","close":21.8539},{"date":"2024-04-25","close":21.7249},{"date":"2024-04-26","close":21.8539},{"date":"2024-04-29","close":22.0474},{"date":"2024-04-30","close":21.5038},{"date":"2024-05-01","close":21.5499},{"date":"2024-05-02","close":21.946},{"date":"2024-05-03","close":22.2593},{"date":"2024-05-06","close":22.4988},{"date":"2024-05-07","close":22.6923},{"date":"2024-05-08","close":22.5725},{"date":"2024-05-09","close":22.5633},{"date":"2024-05-10","close":22.5541},{"date":"2024-05-13","close":22.591},{"date":"2024-05-14","close":22.7199},{"date":"2024-05-15","close":23.0516},{"date":"2024-05-16","close":23.153},{"date":"2024-05-17","close":23.2543},{"date":"2024-05-20","close":23.1161},{"date":"2024-05-21","close":23.1438},{"date":"2024-05-22","close":22.7015},{"date":"2024-05-23","close":22.5725},{"date":"2024-05-24","close":22.766},{"date":"2024-05-28","close":22.6831},{"date":"2024-05-29","close":22.2961},{"date":"2024-05-30","close":22.508},{"date":"2024-05-31","close":22.7107},{"date":"2024-06-03","close":22.8581},{"date":"2024-06-04","close":22.7107},{"date":"2024-06-05","close":22.9871},{"date":"2024-06-06","close":23.1253},{"date":"2024-06-07","close":22.7936},{"date":"2024-06-10","close":22.8213},{"date":"2024-06-11","close":22.5856},{"date":"2024-06-12","close":22.9143},{"date":"2024-06-13","close":22.7828},{"date":"2024-06-14","close":22.6231},{"date":"2024-06-17","close":22.6889},{"date":"2024-06-18","close":22.9424},{"date":"2024-06-20","close":22.9706},{"date":"2024-06-21","close":22.8861},{"date":"2024-06-24","close":22.9706},{"date":"2024-06-25","close":23.027},{"date":"2024-06-26","close":22.764},{"date":"2024-06-27","close":22.9706},{"date":"2024-06-28","close":22.9424},{"date":"2024-07-01","close":22.8579},{"date":"2024-07-02","close":22.933},{"date":"2024-07-03","close":23.2805},{"date":"2024-07-05","close":23.4308},{"date":"2024-07-08","close":23.2242},{"date":"2024-07-09","close":23.2617},{"date":"2024-07-10","close":23.6092},{"date":"2024-07-11","close":23.7219},{"date":"2024-07-12","close":24.0694},{"date":"2024-07-15","close":23.9848},{"date":"2024-07-16","close":24.0318},{"date":"2024-07-17","close":23.8628},{"date":"2024-07-18","close":23.581},{"date":"2024-07-19","close":23.4308},{"date":"2024-07-22","close":23.5059},{"date":"2024-07-23","close":23.3744},{"date":"2024-07-24","close":22.9612},{"date":"2024-07-25","close":22.8485},{"date":"2024-07-26","close":23.1772},{"date":"2024-07-29","close":23.0176},{"date":"2024-07-30","close":23.1678},{"date":"2024-07-31","close":23.4965},{"date":"2024-08-01","close":22.9424},{"date":"2024-08-02","close":22.5574},{"date":"2024-08-05","close":21.7967},{"date":"2024-08-06","close":22.1724},{"date":"2024-08-07","close":22.1254},{"date":"2024-08-08","close":22.6419},{"date":"2024-08-09","close":22.811},{"date":"2024-08-12","close":22.7734},{"date":"2024-08-13","close":23.1303},{"date":"2024-08-14","close":22.9894},{"date":"2024-08-15","close":23.196},{"date":"2024-08-16","close":23.4308},{"date":"2024-08-19","close":23.8534},{"date":"2024-08-20","close":23.7219},{"date":"2024-08-21","close":23.9755},{"date":"2024-08-22","close":23.7313},{"date":"2024-08-23","close":24.3229},{"date":"2024-08-26","close":24.2948},{"date":"2024-08-27","close":24.2478},{"date":"2024-08-28","close":24.2196},{"date":"2024-08-29","close":24.4638},{"date":"2024-08-30","close":24.2948},{"date":"2024-09-03","close":23.9473},{"date":"2024-09-04","close":23.9191},{"date":"2024-09-05","close":24.0224},{"date":"2024-09-06","close":23.5904},{"date":"2024-09-09","close":24.0036},{"date":"2024-09-10","close":23.9003},{"date":"2024-09-11","close":24.0506},{"date":"2024-09-12","close":24.4638},{"date":"2024-09-13","close":24.3793},{"date":"2024-09-16","close":24.7455},{"date":"2024-09-17","close":24.6047},{"date":"2024-09-18","close":24.5577},{"date":"2024-09-19","close":25.1869},{"date":"2024-09-20","close":24.8958},{"date":"2024-09-23","close":25.0273},{"date":"2024-09-24","close":25.2433},{"date":"2024-09-25","close":24.83},{"date":"2024-09-26","close":25.3278},{"date":"2024-09-27","close":25.4029},{"date":"2024-09-30","close":25.4592},{"date":"2024-10-01","close":25.2714},{"date":"2024-10-02","close":25.262},{"date":"2024-10-03","close":25.0085},{"date":"2024-10-04","close":24.8488},{"date":"2024-10-07","close":24.7643},{"date":"2024-10-08","close":24.6892},{"date":"2024-10-09","close":24.6234},{"date":"2024-10-10","close":24.7174},{"date":"2024-10-11","close":24.8864},{"date":"2024-10-14","close":24.9146},{"date":"2024-10-15","close":24.7643},{"date":"2024-10-16","close":24.8488},{"date":"2024-10-17","close":24.8488},{"date":"2024-10-18","close":24.9427},{"date":"2024-10-21","close":24.614},{"date":"2024-10-22","close":24.5483},{"date":"2024-10-23","close":24.2666},{"date":"2024-10-24","close":24.4074},{"date":"2024-10-25","close":24.2196},{"date":"2024-10-28","close":24.3229},{"date":"2024-10-29","close":24.1539},{"date":"2024-10-30","close":24.0224},{"date":"2024-10-31","close":23.8064},{"date":"2024-11-01","close":23.9003},{"date":"2024-11-04","close":23.9285},{"date":"2024-11-05","close":24.2948},{"date":"2024-11-06","close":24.1445},{"date":"2024-11-07","close":24.8582},{"date":"2024-11-08","close":24.3605},{"date":"2024-11-11","close":24.3511},{"date":"2024-11-12","close":23.9473},{"date":"2024-11-13","close":23.9567},{"date":"2024-11-14","close":24.0036},{"date":"2024-11-15","close":24.013},{"date":"2024-11-18","close":24.3417},{"date":"2024-11-19","close":24.5483},{"date":"2024-11-20","close":24.3981},{"date":"2024-11-21","close":24.6422},{"date":"2024-11-22","close":24.7174},{"date":"2024-11-25","close":24.7174},{"date":"2024-11-26","close":24.3887},{"date":"2024-11-27","close":24.6516},{"date":"2024-11-29","close":24.8207},{"date":"2024-12-02","close":24.7549},{"date":"2024-12-03","close":24.6892},{"date":"2024-12-04","close":24.5389},{"date":"2024-12-05","close":24.5014},{"date":"2024-12-06","close":24.1351},{"date":"2024-12-09","close":24.4356},{"date":"2024-12-10","close":24.0224},{"date":"2024-12-11","close":24.0694},{"date":"2024-12-12","close":23.6655},{"date":"2024-12-13","close":23.5716},{"date":"2024-12-16","close":23.6186},{"date":"2024-12-17","close":23.6826},{"date":"2024-12-18","close":22.8995},{"date":"2024-12-19","close":22.7563},{"date":"2024-12-20","close":22.699},{"date":"2024-12-23","close":23.0141},{"date":"2024-12-24","close":23.1096},{"date":"2024-12-26","close":23.2242},{"date":"2024-12-27","close":22.9759},{"date":"2024-12-30","close":22.89},{"date":"2024-12-31","close":22.7849},{"date":"2025-01-02","close":22.8327},{"date":"2025-01-03","close":23.1096},{"date":"2025-01-06","close":23.2338},{"date":"2025-01-07","close":23.1287},{"date":"2025-01-08","close":23.2624},{"date":"2025-01-10","close":22.7372},{"date":"2025-01-13","close":22.804},{"date":"2025-01-14","close":22.8995},{"date":"2025-01-15","close":23.2529},{"date":"2025-01-16","close":23.2338},{"date":"2025-01-17","close":23.1478},{"date":"2025-01-21","close":23.6826},{"date":"2025-01-22","close":23.5966},{"date":"2025-01-23","close":23.6348},{"date":"2025-01-24","close":23.7876},{"date":"2025-01-27","close":23.7494},{"date":"2025-01-28","close":23.673},{"date":"2025-01-29","close":23.5298},{"date":"2025-01-30","close":23.8258},{"date":"2025-01-31","close":23.5011},{"date":"2025-02-03","close":23.3865},{"date":"2025-02-04","close":23.6635},{"date":"2025-02-05","close":23.8831},{"date":"2025-02-06","close":23.9977},{"date":"2025-02-07","close":23.8067},{"date":"2025-02-10","close":23.9595},{"date":"2025-02-11","close":23.9118},{"date":"2025-02-12","close":24.1218},{"date":"2025-02-13","close":24.5038},{"date":"2025-02-14","close":24.3224},{"date":"2025-02-18","close":24.2746},{"date":"2025-02-19","close":23.9118},{"date":"2025-02-20","close":23.9595},{"date":"2025-02-21","close":23.4438},{"date":"2025-02-24","close":23.5202},{"date":"2025-02-25","close":23.4343},{"date":"2025-02-26","close":23.3388},{"date":"2025-02-27","close":22.9855},{"date":"2025-02-28","close":22.9091},{"date":"2025-03-03","close":22.8709},{"date":"2025-03-04","close":22.8422},{"date":"2025-03-05","close":23.3101},{"date":"2025-03-06","close":22.9377},{"date":"2025-03-07","close":22.8136},{"date":"2025-03-10","close":22.3648},{"date":"2025-03-11","close":22.2693},{"date":"2025-03-12","close":22.2597},{"date":"2025-03-13","close":21.9828},{"date":"2025-03-14","close":22.4411},{"date":"2025-03-17","close":22.7945},{"date":"2025-03-18","close":22.3743},{"date":"2025-03-19","close":22.5844},{"date":"2025-03-20","close":22.4698},{"date":"2025-03-21","close":22.3743},{"date":"2025-03-24","close":22.6321},{"date":"2025-03-25","close":22.7372},{"date":"2025-03-26","close":22.6417},{"date":"2025-03-27","close":22.6799},{"date":"2025-03-28","close":22.4125},{"date":"2025-03-31","close":22.3839},{"date":"2025-04-01","close":22.6417},{"date":"2025-04-02","close":22.8136},{"date":"2025-04-03","close":22.2024},{"date":"2025-04-04","close":20.197},{"date":"2025-04-07","close":19.9106},{"date":"2025-04-08","close":19.8819},{"date":"2025-04-09","close":21.7822},{"date":"2025-04-10","close":21.343},{"date":"2025-04-11","close":21.744},{"date":"2025-04-14","close":22.2406},{"date":"2025-04-15","close":22.3075},{"date":"2025-04-16","close":22.3648},{"date":"2025-04-17","close":22.5462},{"date":"2025-04-21","close":22.422},{"date":"2025-04-22","close":22.8804},{"date":"2025-04-23","close":22.9186},{"date":"2025-04-24","close":23.4056},{"date":"2025-04-25","close":23.4056},{"date":"2025-04-28","close":23.4152},{"date":"2025-04-29","close":23.4438},{"date":"2025-04-30","close":23.5584},{"date":"2025-05-01","close":23.5393},{"date":"2025-05-02","close":24.1696},{"date":"2025-05-05","close":23.864},{"date":"2025-05-06","close":23.9213},{"date":"2025-05-07","close":23.7685},{"date":"2025-05-08","close":23.7112},{"date":"2025-05-09","close":23.8831},{"date":"2025-05-12","close":24.0455},{"date":"2025-05-13","close":24.2746},{"date":"2025-05-14","close":24.0264},{"date":"2025-05-15","close":24.3988},{"date":"2025-05-16","close":24.3224},{"date":"2025-05-19","close":24.4752},{"date":"2025-05-20","close":24.4752},{"date":"2025-05-21","close":24.2651},{"date":"2025-05-22","close":24.2651},{"date":"2025-05-23","close":24.4943},{"date":"2025-05-27","close":24.7044},{"date":"2025-05-28","close":24.4083},{"date":"2025-05-29","close":24.4847},{"date":"2025-05-30","close":24.6471},{"date":"2025-06-02","close":24.9717},{"date":"2025-06-03","close":24.8953},{"date":"2025-06-04","close":25.1436},{"date":"2025-06-05","close":25.1723},{"date":"2025-06-06","close":25.1818},{"date":"2025-06-09","close":25.2487},{"date":"2025-06-10","close":25.5065},{"date":"2025-06-11","close":25.4015},{"date":"2025-06-12","close":25.4397},{"date":"2025-06-13","close":25.1341},{"date":"2025-06-16","close":25.296},{"date":"2025-06-17","close":24.9857},{"date":"2025-06-18","close":25.073},{"date":"2025-06-20","close":24.7724},{"date":"2025-06-23","close":25.0051},{"date":"2025-06-24","close":25.2572},{"date":"2025-06-25","close":25.2378},{"date":"2025-06-26","close":25.6257},{"date":"2025-06-27","close":25.296},{"date":"2025-06-30","close":25.519},{"date":"2025-07-01","close":25.5481},{"date":"2025-07-02","close":25.7323},{"date":"2025-07-03","close":25.6741},{"date":"2025-07-07","close":25.1894},{"date":"2025-07-08","close":25.3445},{"date":"2025-07-09","close":25.4414},{"date":"2025-07-10","close":25.7711},{"date":"2025-07-11","close":25.5578},{"date":"2025-07-14","close":25.5869},{"date":"2025-07-15","close":25.2766},{"date":"2025-07-16","close":25.393},{"date":"2025-07-17","close":25.4802},{"date":"2025-07-18","close":25.6451},{"date":"2025-07-21","close":25.5675},{"date":"2025-07-22","close":25.742},{"date":"2025-07-23","close":26.0038},{"date":"2025-07-24","close":25.7711},{"date":"2025-07-25","close":25.6741},{"date":"2025-07-28","close":25.422},{"date":"2025-07-29","close":25.5627},{"date":"2025-07-30","close":25.3494},{"date":"2025-07-31","close":25.2234},{"date":"2025-08-01","close":25.1168},{"date":"2025-08-04","close":25.4755},{"date":"2025-08-05","close":25.6015},{"date":"2025-08-06","close":25.8438},{"date":"2025-08-07","close":25.7857},{"date":"2025-08-08","close":25.8148},{"date":"2025-08-11","close":25.8341},{"date":"2025-08-12","close":26.1347},{"date":"2025-08-13","close":26.0862},{"date":"2025-08-14","close":25.9214},{"date":"2025-08-15","close":26.0086},{"date":"2025-08-18","close":26.0183},{"date":"2025-08-19","close":25.7954},{"date":"2025-08-20","close":25.8826},{"date":"2025-08-21","close":26.0377},{"date":"2025-08-22","close":26.4255},{"date":"2025-08-25","close":26.0086},{"date":"2025-08-26","close":26.1443},{"date":"2025-08-27","close":26.1734},{"date":"2025-08-28","close":26.2607},{"date":"2025-08-29","close":26.251},{"date":"2025-09-02","close":25.9505},{"date":"2025-09-03","close":25.7857},{"date":"2025-09-04","close":26.0765},{"date":"2025-09-05","close":26.1056},{"date":"2025-09-08","close":26.1734},{"date":"2025-09-09","close":26.0668},{"date":"2025-09-10","close":26.2801},{"date":"2025-09-11","close":26.5709},{"date":"2025-09-12","close":26.4061},{"date":"2025-09-15","close":26.726},{"date":"2025-09-16","close":26.5418},{"date":"2025-09-17","close":26.3091},{"date":"2025-09-18","close":26.0668},{"date":"2025-09-19","close":26.0668},{"date":"2025-09-22","close":26.0959},{"date":"2025-09-23","close":26.0474},{"date":"2025-09-24","close":25.6597},{"date":"2025-09-25","close":25.6597},{"date":"2025-09-26","close":25.8535},{"date":"2025-09-29","close":26.154},{"date":"2025-09-30","close":26.1734},{"date":"2025-10-01","close":26.3188},{"date":"2025-10-02","close":26.3479},{"date":"2025-10-03","close":26.5903},{"date":"2025-10-06","close":26.5224},{"date":"2025-10-07","close":26.3091},{"date":"2025-10-08","close":26.3964},{"date":"2025-10-09","close":26.0959},{"date":"2025-10-10","close":25.6306},{"date":"2025-10-13","close":25.8438},{"date":"2025-10-14","close":25.8826},{"date":"2025-10-15","close":26.0668},{"date":"2025-10-16","close":26.1443},{"date":"2025-10-17","close":26.0959},{"date":"2025-10-20","close":26.4255},{"date":"2025-10-21","close":26.2801},{"date":"2025-10-22","close":26.2413},{"date":"2025-10-23","close":26.3576},{"date":"2025-10-24","close":26.3479},{"date":"2025-10-27","close":26.5321},{"date":"2025-10-28","close":26.6775},{"date":"2025-10-29","close":26.1734},{"date":"2025-10-30","close":26.0668},{"date":"2025-10-31","close":25.9505},{"date":"2025-11-03","close":26.0183},{"date":"2025-11-04","close":25.6015},{"date":"2025-11-05","close":25.8535},{"date":"2025-11-06","close":25.65},{"date":"2025-11-07","close":25.6306},{"date":"2025-11-10","close":25.9892},{"date":"2025-11-11","close":25.8148},{"date":"2025-11-12","close":25.7663},{"date":"2025-11-13","close":25.1459},{"date":"2025-11-14","close":25.1556},{"date":"2025-11-17","close":24.8551},{"date":"2025-11-18","close":24.6224},{"date":"2025-11-19","close":24.5255},{"date":"2025-11-20","close":24.1862},{"date":"2025-11-21","close":24.5546},{"date":"2025-11-24","close":24.6612},{"date":"2025-11-25","close":24.8357},{"date":"2025-11-26","close":25.0296},{"date":"2025-11-28","close":25.0586},{"date":"2025-12-01","close":24.9423},{"date":"2025-12-02","close":25.1362},{"date":"2025-12-03","close":25.3301},{"date":"2025-12-04","close":25.4852},{"date":"2025-12-05","close":25.5336},{"date":"2025-12-08","close":25.4367},{"date":"2025-12-09","close":25.5433},{"date":"2025-12-10","close":25.8341},{"date":"2025-12-11","close":25.8244},{"date":"2025-12-12","close":25.7081},{"date":"2025-12-15","close":25.6112},{"date":"2025-12-16","close":25.4596},{"date":"2025-12-17","close":25.2229},{"date":"2025-12-18","close":25.4497},{"date":"2025-12-19","close":25.5188},{"date":"2025-12-22","close":25.785},{"date":"2025-12-23","close":26.2386},{"date":"2025-12-24","close":26.2287},{"date":"2025-12-26","close":26.3076},{"date":"2025-12-29","close":26.1104},{"date":"2025-12-30","close":26.0414},{"date":"2025-12-31","close":25.8244},{"date":"2026-01-02","close":26.1005},{"date":"2026-01-05","close":26.2386},{"date":"2026-01-06","close":26.1202},{"date":"2026-01-07","close":25.9033},{"date":"2026-01-08","close":26.0019},{"date":"2026-01-09","close":25.8935},{"date":"2026-01-12","close":26.0808},{"date":"2026-01-13","close":26.0414},{"date":"2026-01-14","close":26.1695},{"date":"2026-01-15","close":26.278},{"date":"2026-01-16","close":26.3668},{"date":"2026-01-20","close":26.0907},{"date":"2026-01-21","close":26.3273},{"date":"2026-01-22","close":26.6922},{"date":"2026-01-23","close":26.9978},{"date":"2026-01-26","close":27.2345},{"date":"2026-01-27","close":27.8458},{"date":"2026-01-28","close":27.7768},{"date":"2026-01-29","close":28.0233},{"date":"2026-01-30","close":27.3627},{"date":"2026-02-02","close":27.5599},{"date":"2026-02-03","close":27.7275},{"date":"2026-02-04","close":27.9543},{"date":"2026-02-05","close":27.4514},{"date":"2026-02-06","close":27.836},{"date":"2026-02-09","close":28.4276},{"date":"2026-02-10","close":28.2402},{"date":"2026-02-11","close":28.891},{"date":"2026-02-12","close":28.6938},{"date":"2026-02-13","close":28.753},{"date":"2026-02-17","close":28.9107},{"date":"2026-02-18","close":28.9009},{"date":"2026-02-19","close":28.96},{"date":"2026-02-20","close":29.2854},{"date":"2026-02-23","close":29.0389},{"date":"2026-02-24","close":29.1671},{"date":"2026-02-25","close":29.739},{"date":"2026-02-26","close":29.7193},{"date":"2026-02-27","close":29.67},{"date":"2026-03-02","close":29.5122},{"date":"2026-03-03","close":28.684},{"date":"2026-03-04","close":28.9403},{"date":"2026-03-05","close":28.2107},{"date":"2026-03-06","close":27.9346},{"date":"2026-03-09","close":28.4572},{"date":"2026-03-10","close":28.5459},{"date":"2026-03-11","close":28.5952},{"date":"2026-03-12","close":28.0233},{"date":"2026-03-13","close":27.5894},{"date":"2026-03-16","close":28.2797},{"date":"2026-03-17","close":28.2994},{"date":"2026-03-18","close":27.6092},{"date":"2026-03-19","close":27.8655},{"date":"2026-03-20","close":26.9189},{"date":"2026-03-23","close":27.6979},{"date":"2026-03-24","close":27.1753},{"date":"2026-03-25","close":27.412},{"date":"2026-03-26","close":26.7908},{"date":"2026-03-27","close":26.8302},{"date":"2026-03-30","close":26.7612},{"date":"2026-03-31","close":27.3725},{"date":"2026-04-01","close":27.6979},{"date":"2026-04-02","close":27.7078},{"date":"2026-04-06","close":27.8261},{"date":"2026-04-07","close":28.1416},{"date":"2026-04-08","close":29.108},{"date":"2026-04-09","close":29.3545},{"date":"2026-04-10","close":29.4235},{"date":"2026-04-13","close":29.7292},{"date":"2026-04-14","close":29.7587},{"date":"2026-04-15","close":29.8376},{"date":"2026-04-16","close":29.5122},{"date":"2026-04-17","close":29.7883},{"date":"2026-04-20","close":29.6306},{"date":"2026-04-21","close":29.0685},{"date":"2026-04-22","close":29.0192},{"date":"2026-04-23","close":28.8614},{"date":"2026-04-24","close":28.7628},{"date":"2026-04-27","close":28.7826},{"date":"2026-04-28","close":28.6642},{"date":"2026-04-29","close":28.2205},{"date":"2026-04-30","close":29.0784},{"date":"2026-05-01","close":28.8614},{"date":"2026-05-04","close":28.4769},{"date":"2026-05-05","close":28.7826},{"date":"2026-05-06","close":29.6996},{"date":"2026-05-07","close":29.0685},{"date":"2026-05-08","close":29.1277},{"date":"2026-05-11","close":29.177},{"date":"2026-05-12","close":28.9107},{"date":"2026-05-13","close":28.7135},{"date":"2026-05-14","close":28.8713},{"date":"2026-05-15","close":28.3191},{"date":"2026-05-18","close":28.4079},{"date":"2026-05-19","close":28.1318},{"date":"2026-05-20","close":28.4966},{"date":"2026-05-21","close":28.5854},{"date":"2026-05-22","close":28.3783},{"date":"2026-05-26","close":28.5459},{"date":"2026-05-27","close":28.5262},{"date":"2026-05-28","close":28.5656},{"date":"2026-05-29","close":28.8417},{"date":"2026-06-01","close":28.7234},{"date":"2026-06-02","close":29.0587},{"date":"2026-06-03","close":28.7333},{"date":"2026-06-04","close":28.6347},{"date":"2026-06-05","close":27.6683},{"date":"2026-06-08","close":27.6782},{"date":"2026-06-09","close":27.8557},{"date":"2026-06-10","close":27.7867},{"date":"2026-06-11","close":28.5558},{"date":"2026-06-12","close":28.8121},{"date":"2026-06-15","close":28.6},{"date":"2026-06-16","close":28.98},{"date":"2026-06-17","close":28.65},{"date":"2026-06-18","close":28.56},{"date":"2026-06-22","close":28.45},{"date":"2026-06-23","close":28.02},{"date":"2026-06-24","close":27.91},{"date":"2026-06-25","close":27.93},{"date":"2026-06-26","close":27.97},{"date":"2026-06-29","close":28.11},{"date":"2026-06-30","close":28.16},{"date":"2026-07-01","close":27.7},{"date":"2026-07-02","close":28.09},{"date":"2026-07-06","close":28.33},{"date":"2026-07-07","close":28.13},{"date":"2026-07-08","close":28.12},{"date":"2026-07-09","close":28.2},{"date":"2026-07-10","close":28.45},{"date":"2026-07-13","close":28.35},{"date":"2026-07-14","close":28.71},{"date":"2026-07-15","close":28.8},{"date":"2026-07-16","close":28.63},{"date":"2026-07-17","close":28.75},{"date":"2026-07-20","close":28.52},{"date":"2026-07-21","close":28.68},{"date":"2026-07-22","close":28.86},{"date":"2026-07-23","close":28.49},{"date":"2026-07-24","close":28.72},{"date":"2026-07-27","close":28.88},{"date":"2026-07-28","close":29.32},{"date":"2026-07-29","close":29.11},{"date":"2026-07-30","close":29.82},{"date":"2026-07-31","close":29.34},{"date":"2026-08-03","close":29.4},{"date":"2026-08-04","close":30.12},{"date":"2026-08-05","close":30.14},{"date":"2026-08-06","close":30.16},{"date":"2026-08-07","close":30.41},{"date":"2026-08-10","close":30.05},{"date":"2026-08-11","close":29.95},{"date":"2026-08-12","close":29.89},{"date":"2026-08-13","close":29.74},{"date":"2026-08-14","close":29.65},{"date":"2026-08-17","close":29.55},{"date":"2026-08-18","close":29.61},{"date":"2026-08-19","close":29.97},{"date":"2026-08-20","close":29.75},{"date":"2026-08-21","close":30.14},{"date":"2026-08-24","close":30.06},{"date":"2026-08-25","close":30.43},{"date":"2026-08-26","close":30.15},{"date":"2026-08-27","close":30.11},{"date":"2026-08-28","close":30.0},{"date":"2026-08-31","close":30.02},{"date":"2026-09-01","close":29.68},{"date":"2026-09-02","close":30.03},{"date":"2026-09-03","close":30.37},{"date":"2026-09-04","close":30.23},{"date":"2026-09-08","close":30.0},{"date":"2026-09-09","close":29.62},{"date":"2026-09-10","close":29.08},{"date":"2026-09-11","close":29.27},{"date":"2026-09-14","close":29.06},{"date":"2026-09-15","close":28.89},{"date":"2026-09-16","close":28.49},{"date":"2026-09-17","close":29.13},{"date":"2026-09-18","close":28.75},{"date":"2026-09-21","close":29.04},{"date":"2026-09-22","close":29.09},{"date":"2026-09-23","close":28.36},{"date":"2026-09-24","close":28.31},{"date":"2026-09-25","close":28.43},{"date":"2026-09-28","close":28.5},{"date":"2026-09-29","close":28.37},{"date":"2026-09-30","close":28.31},{"date":"2026-10-01","close":27.99},{"date":"2026-10-02","close":28.32},{"date":"2026-10-05","close":28.43},{"date":"2026-10-06","close":28.55},{"date":"2026-10-07","close":28.23},{"date":"2026-10-08","close":28.23},{"date":"2026-10-09","close":28.62},{"date":"2026-10-12","close":28.67},{"date":"2026-10-13","close":28.77},{"date":"2026-10-14","close":28.54},{"date":"2026-10-15","close":28.81},{"date":"2026-10-16","close":28.73},{"date":"2026-10-19","close":28.83},{"date":"2026-10-20","close":29.15},{"date":"2026-10-21","close":29.23},{"date":"2026-10-22","close":28.97},{"date":"2026-10-23","close":29.125}],"chart_data":[{"date":"2024-10-24","open":24.46,"high":24.46,"low":24.22,"close":24.41,"volume":771766,"rsi_14":36.72,"sma_20":26.47,"sma_60":25.76,"sma_120":25.23},{"date":"2024-10-25","open":24.47,"high":24.47,"low":24.18,"close":24.22,"volume":1275828,"rsi_14":34.57,"sma_20":26.4,"sma_60":25.78,"sma_120":25.25},{"date":"2024-10-28","open":24.25,"high":24.39,"low":24.24,"close":24.32,"volume":963642,"rsi_14":39.79,"sma_20":26.34,"sma_60":25.81,"sma_120":25.26},{"date":"2024-10-29","open":24.18,"high":24.26,"low":24.12,"close":24.15,"volume":1044878,"rsi_14":37.62,"sma_20":26.28,"sma_60":25.86,"sma_120":25.27},{"date":"2024-10-30","open":23.93,"high":24.2,"low":23.93,"close":24.02,"volume":1214457,"rsi_14":32.04,"sma_20":26.22,"sma_60":25.89,"sma_120":25.28},{"date":"2024-10-31","open":23.87,"high":23.89,"low":23.57,"close":23.81,"volume":927569,"rsi_14":22.75,"sma_20":26.15,"sma_60":25.92,"sma_120":25.28},{"date":"2024-11-01","open":24.06,"high":24.16,"low":23.89,"close":23.9,"volume":1235001,"rsi_14":25.23,"sma_20":26.1,"sma_60":25.94,"sma_120":25.29},{"date":"2024-11-04","open":24.04,"high":24.14,"low":23.89,"close":23.93,"volume":943367,"rsi_14":28.29,"sma_20":26.06,"sma_60":25.96,"sma_120":25.3},{"date":"2024-11-05","open":24.12,"high":24.29,"low":24.1,"close":24.29,"volume":866203,"rsi_14":37.45,"sma_20":26.04,"sma_60":25.99,"sma_120":25.31},{"date":"2024-11-06","open":23.97,"high":24.17,"low":23.8,"close":24.14,"volume":1151481,"rsi_14":35.06,"sma_20":26.01,"sma_60":26.01,"sma_120":25.31},{"date":"2024-11-07","open":24.61,"high":24.87,"low":24.6,"close":24.86,"volume":1609322,"rsi_14":48.58,"sma_20":26.02,"sma_60":26.04,"sma_120":25.32},{"date":"2024-11-08","open":24.53,"high":24.55,"low":24.24,"close":24.36,"volume":1760767,"rsi_14":45.97,"sma_20":25.99,"sma_60":26.06,"sma_120":25.33},{"date":"2024-11-11","open":24.44,"high":24.45,"low":24.29,"close":24.35,"volume":1257202,"rsi_14":46.81,"sma_20":25.96,"sma_60":26.08,"sma_120":25.33},{"date":"2024-11-12","open":24.17,"high":24.22,"low":23.83,"close":23.95,"volume":1614609,"rsi_14":45.03,"sma_20":25.92,"sma_60":26.08,"sma_120":25.34},{"date":"2024-11-13","open":24.04,"high":24.05,"low":23.82,"close":23.96,"volume":918626,"rsi_14":42.68,"sma_20":25.87,"sma_60":26.08,"sma_120":25.35},{"date":"2024-11-14","open":24.18,"high":24.24,"low":23.97,"close":24.0,"volume":1569428,"rsi_14":46.33,"sma_20":25.82,"sma_60":26.08,"sma_120":25.36},{"date":"2024-11-15","open":24.08,"high":24.1,"low":23.96,"close":24.01,"volume":1454596,"rsi_14":44.55,"sma_20":25.78,"sma_60":26.09,"sma_120":25.36},{"date":"2024-11-18","open":24.12,"high":24.37,"low":24.09,"close":24.34,"volume":1797337,"rsi_14":53.13,"sma_20":25.76,"sma_60":26.09,"sma_120":25.38},{"date":"2024-11-19","open":24.3,"high":24.61,"low":24.24,"close":24.55,"volume":1208484,"rsi_14":58.54,"sma_20":25.76,"sma_60":26.09,"sma_120":25.39},{"date":"2024-11-20","open":24.38,"high":24.41,"low":24.23,"close":24.4,"volume":1020064,"rsi_14":59.81,"sma_20":25.77,"sma_60":26.09,"sma_120":25.4},{"date":"2024-11-21","open":24.51,"high":24.69,"low":24.43,"close":24.64,"volume":900817,"rsi_14":61.72,"sma_20":25.78,"sma_60":26.1,"sma_120":25.42},{"date":"2024-11-22","open":24.6,"high":24.73,"low":24.57,"close":24.72,"volume":1610767,"rsi_14":62.28,"sma_20":25.81,"sma_60":26.11,"sma_120":25.43},{"date":"2024-11-25","open":24.82,"high":24.85,"low":24.61,"close":24.72,"volume":1679170,"rsi_14":57.43,"sma_20":25.83,"sma_60":26.11,"sma_120":25.44},{"date":"2024-11-26","open":24.49,"high":24.49,"low":24.3,"close":24.39,"volume":1115284,"rsi_14":54.04,"sma_20":25.84,"sma_60":26.12,"sma_120":25.45},{"date":"2024-11-27","open":24.59,"high":24.7,"low":24.55,"close":24.65,"volume":1328054,"rsi_14":45.99,"sma_20":25.87,"sma_60":26.13,"sma_120":25.46},{"date":"2024-11-29","open":24.65,"high":24.82,"low":24.64,"close":24.82,"volume":2025173,"rsi_14":60.25,"sma_20":25.93,"sma_60":26.15,"sma_120":25.48},{"date":"2024-12-02","open":24.73,"high":24.78,"low":24.55,"close":24.75,"volume":1629318,"rsi_14":58.78,"sma_20":25.97,"sma_60":26.17,"sma_120":25.49},{"date":"2024-12-03","open":24.74,"high":24.8,"low":24.63,"close":24.69,"volume":1745514,"rsi_14":68.9,"sma_20":26.01,"sma_60":26.18,"sma_120":25.51},{"date":"2024-12-04","open":24.49,"high":24.56,"low":24.45,"close":24.54,"volume":1551200,"rsi_14":63.84,"sma_20":26.03,"sma_60":26.19,"sma_120":25.53},{"date":"2024-12-05","open":24.49,"high":24.55,"low":24.4,"close":24.5,"volume":1418783,"rsi_14":61.88,"sma_20":26.05,"sma_60":26.2,"sma_120":25.54},{"date":"2024-12-06","open":24.34,"high":24.36,"low":23.9,"close":24.14,"volume":1855404,"rsi_14":52.49,"sma_20":26.01,"sma_60":26.2,"sma_120":25.56},{"date":"2024-12-09","open":24.58,"high":24.65,"low":24.42,"close":24.44,"volume":2085331,"rsi_14":51.94,"sma_20":26.01,"sma_60":26.2,"sma_120":25.57},{"date":"2024-12-10","open":24.14,"high":24.14,"low":24.0,"close":24.02,"volume":1985001,"rsi_14":40.0,"sma_20":25.99,"sma_60":26.18,"sma_120":25.58},{"date":"2024-12-11","open":23.99,"high":24.1,"low":23.96,"close":24.07,"volume":1804952,"rsi_14":43.49,"sma_20":26.0,"sma_60":26.17,"sma_120":25.59},{"date":"2024-12-12","open":23.82,"high":23.92,"low":23.66,"close":23.67,"volume":1770406,"rsi_14":31.82,"sma_20":25.98,"sma_60":26.16,"sma_120":25.59},{"date":"2024-12-13","open":23.78,"high":23.78,"low":23.57,"close":23.57,"volume":1288314,"rsi_14":28.82,"sma_20":25.96,"sma_60":26.13,"sma_120":25.6},{"date":"2024-12-16","open":23.67,"high":23.73,"low":23.59,"close":23.62,"volume":1144290,"rsi_14":30.03,"sma_20":25.94,"sma_60":26.11,"sma_120":25.61},{"date":"2024-12-17","open":23.68,"high":23.79,"low":23.65,"close":23.68,"volume":1521566,"rsi_14":30.03,"sma_20":25.88,"sma_60":26.08,"sma_120":25.61},{"date":"2024-12-18","open":23.64,"high":23.66,"low":22.83,"close":22.9,"volume":1063101,"rsi_14":17.29,"sma_20":25.78,"sma_60":26.03,"sma_120":25.61},{"date":"2024-12-19","open":22.89,"high":22.94,"low":22.7,"close":22.76,"volume":2033124,"rsi_14":12.21,"sma_20":25.67,"sma_60":25.98,"sma_120":25.6},{"date":"2024-12-20","open":22.51,"high":22.95,"low":22.48,"close":22.7,"volume":1895034,"rsi_14":12.24,"sma_20":25.55,"sma_60":25.93,"sma_120":25.6},{"date":"2024-12-23","open":22.87,"high":23.05,"low":22.72,"close":23.01,"volume":1136124,"rsi_14":20.33,"sma_20":25.43,"sma_60":25.88,"sma_120":25.59},{"date":"2024-12-24","open":23.08,"high":23.15,"low":22.92,"close":23.11,"volume":609746,"rsi_14":23.42,"sma_20":25.33,"sma_60":25.83,"sma_120":25.58},{"date":"2024-12-26","open":23.11,"high":23.25,"low":23.07,"close":23.22,"volume":887106,"rsi_14":26.15,"sma_20":25.25,"sma_60":25.79,"sma_120":25.58},{"date":"2024-12-27","open":23.01,"high":23.07,"low":22.87,"close":22.98,"volume":958103,"rsi_14":27.09,"sma_20":25.14,"sma_60":25.74,"sma_120":25.58},{"date":"2024-12-30","open":22.92,"high":23.0,"low":22.73,"close":22.89,"volume":1033115,"rsi_14":19.4,"sma_20":25.01,"sma_60":25.7,"sma_120":25.57},{"date":"2024-12-31","open":22.79,"high":22.89,"low":22.7,"close":22.78,"volume":1608507,"rsi_14":21.52,"sma_20":24.89,"sma_60":25.65,"sma_120":25.55},{"date":"2025-01-02","open":22.98,"high":23.01,"low":22.73,"close":22.83,"volume":1434702,"rsi_14":21.52,"sma_20":24.77,"sma_60":25.61,"sma_120":25.54},{"date":"2025-01-03","open":23.11,"high":23.15,"low":22.95,"close":23.11,"volume":852964,"rsi_14":32.64,"sma_20":24.67,"sma_60":25.58,"sma_120":25.53},{"date":"2025-01-06","open":23.36,"high":23.41,"low":23.17,"close":23.23,"volume":1008074,"rsi_14":36.77,"sma_20":24.59,"sma_60":25.55,"sma_120":25.52},{"date":"2025-01-07","open":23.45,"high":23.5,"low":23.11,"close":23.13,"volume":896935,"rsi_14":34.34,"sma_20":24.51,"sma_60":25.51,"sma_120":25.51},{"date":"2025-01-08","open":23.21,"high":23.29,"low":23.09,"close":23.26,"volume":2924925,"rsi_14":42.03,"sma_20":24.43,"sma_60":25.48,"sma_120":25.5},{"date":"2025-01-10","open":23.02,"high":23.02,"low":22.72,"close":22.74,"volume":1394180,"rsi_14":46.59,"sma_20":24.34,"sma_60":25.43,"sma_120":25.49},{"date":"2025-01-13","open":22.59,"high":22.81,"low":22.57,"close":22.8,"volume":1142236,"rsi_14":51.04,"sma_20":24.25,"sma_60":25.39,"sma_120":25.48},{"date":"2025-01-14","open":22.84,"high":22.93,"low":22.73,"close":22.9,"volume":785781,"rsi_14":54.29,"sma_20":24.19,"sma_60":25.35,"sma_120":25.47},{"date":"2025-01-15","open":23.3,"high":23.32,"low":23.16,"close":23.25,"volume":628622,"rsi_14":55.02,"sma_20":24.15,"sma_60":25.31,"sma_120":25.47},{"date":"2025-01-16","open":23.19,"high":23.33,"low":23.13,"close":23.23,"volume":948260,"rsi_14":52.7,"sma_20":24.11,"sma_60":25.28,"sma_120":25.47},{"date":"2025-01-17","open":23.13,"high":23.33,"low":23.12,"close":23.15,"volume":1302879,"rsi_14":48.32,"sma_20":24.09,"sma_60":25.24,"sma_120":25.47},{"date":"2025-01-21","open":23.51,"high":23.7,"low":23.47,"close":23.68,"volume":1014340,"rsi_14":63.81,"sma_20":24.13,"sma_60":25.22,"sma_120":25.47},{"date":"2025-01-22","open":23.75,"high":23.75,"low":23.56,"close":23.6,"volume":701859,"rsi_14":63.81,"sma_20":24.17,"sma_60":25.2,"sma_120":25.47},{"date":"2025-01-23","open":23.5,"high":23.67,"low":23.46,"close":23.63,"volume":584820,"rsi_14":67.05,"sma_20":24.22,"sma_60":25.18,"sma_120":25.47},{"date":"2025-01-24","open":23.78,"high":23.88,"low":23.74,"close":23.79,"volume":584050,"rsi_14":68.38,"sma_20":24.26,"sma_60":25.17,"sma_120":25.47},{"date":"2025-01-27","open":23.58,"high":23.75,"low":23.58,"close":23.75,"volume":969930,"rsi_14":63.56,"sma_20":24.29,"sma_60":25.15,"sma_120":25.48},{"date":"2025-01-28","open":23.64,"high":23.67,"low":23.47,"close":23.67,"volume":499575,"rsi_14":59.5,"sma_20":24.32,"sma_60":25.13,"sma_120":25.5},{"date":"2025-01-29","open":23.57,"high":23.66,"low":23.44,"close":23.53,"volume":836459,"rsi_14":58.54,"sma_20":24.35,"sma_60":25.12,"sma_120":25.5},{"date":"2025-01-30","open":23.84,"high":23.97,"low":23.7,"close":23.83,"volume":824519,"rsi_14":61.22,"sma_20":24.39,"sma_60":25.11,"sma_120":25.52},{"date":"2025-01-31","open":23.78,"high":23.93,"low":23.5,"close":23.5,"volume":1409834,"rsi_14":66.53,"sma_20":24.43,"sma_60":25.1,"sma_120":25.52},{"date":"2025-02-03","open":23.18,"high":23.52,"low":23.13,"close":23.39,"volume":1701935,"rsi_14":62.35,"sma_20":24.46,"sma_60":25.08,"sma_120":25.52},{"date":"2025-02-04","open":23.43,"high":23.71,"low":23.43,"close":23.66,"volume":1078853,"rsi_14":65.04,"sma_20":24.49,"sma_60":25.06,"sma_120":25.53},{"date":"2025-02-05","open":23.76,"high":23.92,"low":23.73,"close":23.88,"volume":2555854,"rsi_14":63.1,"sma_20":24.52,"sma_60":25.05,"sma_120":25.53},{"date":"2025-02-06","open":24.0,"high":24.06,"low":23.91,"close":24.0,"volume":1129632,"rsi_14":65.27,"sma_20":24.57,"sma_60":25.03,"sma_120":25.53},{"date":"2025-02-07","open":24.03,"high":24.08,"low":23.74,"close":23.81,"volume":1789846,"rsi_14":62.64,"sma_20":24.6,"sma_60":25.01,"sma_120":25.54},{"date":"2025-02-10","open":24.01,"high":24.04,"low":23.93,"close":23.96,"volume":1322850,"rsi_14":56.22,"sma_20":24.66,"sma_60":25.0,"sma_120":25.54},{"date":"2025-02-11","open":23.81,"high":23.97,"low":23.78,"close":23.91,"volume":1282981,"rsi_14":57.21,"sma_20":24.72,"sma_60":24.99,"sma_120":25.53},{"date":"2025-02-12","open":23.95,"high":24.27,"low":23.89,"close":24.12,"volume":3585908,"rsi_14":60.32,"sma_20":24.78,"sma_60":24.99,"sma_120":25.53},{"date":"2025-02-13","open":24.15,"high":24.51,"low":24.12,"close":24.5,"volume":1973613,"rsi_14":63.84,"sma_20":24.85,"sma_60":24.99,"sma_120":25.54},{"date":"2025-02-14","open":24.44,"high":24.48,"low":24.28,"close":24.32,"volume":1962172,"rsi_14":60.49,"sma_20":24.91,"sma_60":24.99,"sma_120":25.54},{"date":"2025-02-18","open":24.24,"high":24.3,"low":24.18,"close":24.27,"volume":2789386,"rsi_14":61.13,"sma_20":24.97,"sma_60":24.98,"sma_120":25.53},{"date":"2025-02-19","open":23.84,"high":23.94,"low":23.77,"close":23.91,"volume":1664073,"rsi_14":56.54,"sma_20":24.98,"sma_60":24.96,"sma_120":25.53},{"date":"2025-02-20","open":23.9,"high":23.97,"low":23.81,"close":23.96,"volume":1124308,"rsi_14":52.5,"sma_20":25.0,"sma_60":24.95,"sma_120":25.52},{"date":"2025-02-21","open":23.78,"high":23.78,"low":23.39,"close":23.44,"volume":2563937,"rsi_14":49.0,"sma_20":24.99,"sma_60":24.92,"sma_120":25.51},{"date":"2025-02-24","open":23.64,"high":23.67,"low":23.44,"close":23.52,"volume":1708989,"rsi_14":52.36,"sma_20":24.97,"sma_60":24.89,"sma_120":25.5},{"date":"2025-02-25","open":23.53,"high":23.54,"low":23.26,"close":23.43,"volume":1846145,"rsi_14":45.65,"sma_20":24.96,"sma_60":24.86,"sma_120":25.49},{"date":"2025-02-26","open":23.35,"high":23.58,"low":23.31,"close":23.34,"volume":2909187,"rsi_14":39.16,"sma_20":24.94,"sma_60":24.83,"sma_120":25.48},{"date":"2025-02-27","open":23.28,"high":23.28,"low":22.98,"close":22.99,"volume":3046653,"rsi_14":31.6,"sma_20":24.91,"sma_60":24.8,"sma_120":25.47},{"date":"2025-02-28","open":22.81,"high":22.94,"low":22.66,"close":22.91,"volume":2518141,"rsi_14":32.97,"sma_20":24.86,"sma_60":24.76,"sma_120":25.45},{"date":"2025-03-03","open":23.21,"high":23.27,"low":22.7,"close":22.87,"volume":3673396,"rsi_14":28.41,"sma_20":24.83,"sma_60":24.72,"sma_120":25.44},{"date":"2025-03-04","open":22.77,"high":23.12,"low":22.52,"close":22.84,"volume":2987737,"rsi_14":28.63,"sma_20":24.8,"sma_60":24.68,"sma_120":25.43},{"date":"2025-03-05","open":23.02,"high":23.37,"low":23.01,"close":23.31,"volume":2458373,"rsi_14":35.29,"sma_20":24.78,"sma_60":24.65,"sma_120":25.42},{"date":"2025-03-06","open":23.03,"high":23.22,"low":22.92,"close":22.94,"volume":2257838,"rsi_14":21.53,"sma_20":24.73,"sma_60":24.61,"sma_120":25.41},{"date":"2025-03-07","open":22.57,"high":22.88,"low":22.51,"close":22.81,"volume":6270572,"rsi_14":21.99,"sma_20":24.67,"sma_60":24.58,"sma_120":25.39},{"date":"2025-03-10","open":22.57,"high":22.61,"low":22.15,"close":22.36,"volume":2132176,"rsi_14":19.14,"sma_20":24.59,"sma_60":24.54,"sma_120":25.37},{"date":"2025-03-11","open":22.34,"high":22.41,"low":22.05,"close":22.27,"volume":2190701,"rsi_14":20.95,"sma_20":24.51,"sma_60":24.5,"sma_120":25.34},{"date":"2025-03-12","open":22.25,"high":22.32,"low":22.05,"close":22.26,"volume":2104115,"rsi_14":19.52,"sma_20":24.42,"sma_60":24.46,"sma_120":25.32},{"date":"2025-03-13","open":22.0,"high":22.12,"low":21.93,"close":21.98,"volume":1537403,"rsi_14":21.35,"sma_20":24.31,"sma_60":24.43,"sma_120":25.29},{"date":"2025-03-14","open":22.18,"high":22.44,"low":22.14,"close":22.44,"volume":1586993,"rsi_14":31.6,"sma_20":24.2,"sma_60":24.4,"sma_120":25.27},{"date":"2025-03-17","open":22.53,"high":22.81,"low":22.53,"close":22.79,"volume":1378771,"rsi_14":40.0,"sma_20":24.12,"sma_60":24.38,"sma_120":25.24},{"date":"2025-03-18","open":22.5,"high":22.52,"low":22.31,"close":22.37,"volume":2217660,"rsi_14":36.31,"sma_20":24.02,"sma_60":24.36,"sma_120":25.22},{"date":"2025-03-19","open":22.36,"high":22.71,"low":22.32,"close":22.58,"volume":2477212,"rsi_14":44.07,"sma_20":23.95,"sma_60":24.35,"sma_120":25.19},{"date":"2025-03-20","open":22.32,"high":22.56,"low":22.3,"close":22.47,"volume":2190361,"rsi_14":43.58,"sma_20":23.87,"sma_60":24.35,"sma_120":25.17},{"date":"2025-03-21","open":22.33,"high":22.38,"low":22.22,"close":22.37,"volume":1791278,"rsi_14":42.86,"sma_20":23.82,"sma_60":24.34,"sma_120":25.14},{"date":"2025-03-24","open":22.57,"high":22.64,"low":22.51,"close":22.63,"volume":1394886,"rsi_14":47.16,"sma_20":23.77,"sma_60":24.33,"sma_120":25.11},{"date":"2025-03-25","open":22.77,"high":22.8,"low":22.68,"close":22.74,"volume":1280948,"rsi_14":41.43,"sma_20":23.73,"sma_60":24.33,"sma_120":25.08},{"date":"2025-03-26","open":22.84,"high":22.88,"low":22.55,"close":22.64,"volume":2163245,"rsi_14":45.17,"sma_20":23.7,"sma_60":24.32,"sma_120":25.05},{"date":"2025-03-27","open":22.63,"high":22.75,"low":22.56,"close":22.68,"volume":1189144,"rsi_14":47.76,"sma_20":23.68,"sma_60":24.31,"sma_120":25.03},{"date":"2025-03-28","open":22.73,"high":22.73,"low":22.4,"close":22.41,"volume":1790858,"rsi_14":50.85,"sma_20":23.66,"sma_60":24.3,"sma_120":25.0},{"date":"2025-03-31","open":22.13,"high":22.42,"low":22.0,"close":22.38,"volume":1763681,"rsi_14":52.1,"sma_20":23.63,"sma_60":24.3,"sma_120":24.98},{"date":"2025-04-01","open":22.5,"high":22.69,"low":22.36,"close":22.64,"volume":2129193,"rsi_14":56.41,"sma_20":23.62,"sma_60":24.29,"sma_120":24.95},{"date":"2025-04-02","open":22.56,"high":22.82,"low":22.55,"close":22.81,"volume":1589007,"rsi_14":64.45,"sma_20":23.59,"sma_60":24.29,"sma_120":24.93},{"date":"2025-04-03","open":22.55,"high":22.63,"low":22.18,"close":22.2,"volume":3907412,"rsi_14":46.06,"sma_20":23.55,"sma_60":24.27,"sma_120":24.91},{"date":"2025-04-04","open":20.9,"high":20.98,"low":19.95,"close":20.2,"volume":6571894,"rsi_14":22.24,"sma_20":23.42,"sma_60":24.22,"sma_120":24.87},{"date":"2025-04-07","open":19.9,"high":20.78,"low":19.58,"close":19.91,"volume":9757876,"rsi_14":22.9,"sma_20":23.29,"sma_60":24.16,"sma_120":24.82},{"date":"2025-04-08","open":20.96,"high":20.97,"low":19.68,"close":19.88,"volume":4164202,"rsi_14":19.04,"sma_20":23.16,"sma_60":24.11,"sma_120":24.77},{"date":"2025-04-09","open":20.28,"high":21.88,"low":20.1,"close":21.78,"volume":5566675,"rsi_14":44.41,"sma_20":23.14,"sma_60":24.09,"sma_120":24.74},{"date":"2025-04-10","open":21.33,"high":21.49,"low":20.83,"close":21.34,"volume":2943723,"rsi_14":42.06,"sma_20":23.11,"sma_60":24.07,"sma_120":24.71},{"date":"2025-04-11","open":21.33,"high":21.83,"low":21.22,"close":21.74,"volume":2266255,"rsi_14":43.31,"sma_20":23.07,"sma_60":24.04,"sma_120":24.68},{"date":"2025-04-14","open":22.13,"high":22.35,"low":22.03,"close":22.24,"volume":3016538,"rsi_14":46.47,"sma_20":23.04,"sma_60":24.02,"sma_120":24.65},{"date":"2025-04-15","open":22.31,"high":22.48,"low":22.25,"close":22.31,"volume":1226490,"rsi_14":47.61,"sma_20":23.04,"sma_60":24.01,"sma_120":24.63},{"date":"2025-04-16","open":22.48,"high":22.63,"low":22.27,"close":22.36,"volume":1106098,"rsi_14":47.76,"sma_20":23.03,"sma_60":23.98,"sma_120":24.6},{"date":"2025-04-17","open":22.43,"high":22.68,"low":22.4,"close":22.55,"volume":2614067,"rsi_14":50.96,"sma_20":23.03,"sma_60":23.97,"sma_120":24.58},{"date":"2025-04-21","open":22.6,"high":22.6,"low":22.21,"close":22.42,"volume":1833545,"rsi_14":50.27,"sma_20":23.03,"sma_60":23.95,"sma_120":24.56},{"date":"2025-04-22","open":22.78,"high":23.09,"low":22.76,"close":22.88,"volume":1492237,"rsi_14":51.65,"sma_20":23.05,"sma_60":23.93,"sma_120":24.55},{"date":"2025-04-23","open":23.14,"high":23.27,"low":22.83,"close":22.92,"volume":1680878,"rsi_14":50.74,"sma_20":23.05,"sma_60":23.91,"sma_120":24.53},{"date":"2025-04-24","open":23.2,"high":23.43,"low":23.17,"close":23.41,"volume":1018353,"rsi_14":58.63,"sma_20":23.09,"sma_60":23.91,"sma_120":24.52},{"date":"2025-04-25","open":23.25,"high":23.42,"low":23.22,"close":23.41,"volume":2327504,"rsi_14":82.31,"sma_20":23.13,"sma_60":23.91,"sma_120":24.51},{"date":"2025-04-28","open":23.22,"high":23.42,"low":23.22,"close":23.42,"volume":1362640,"rsi_14":87.37,"sma_20":23.18,"sma_60":23.9,"sma_120":24.51},{"date":"2025-04-29","open":23.41,"high":23.48,"low":23.32,"close":23.44,"volume":463234,"rsi_14":87.98,"sma_20":23.24,"sma_60":23.9,"sma_120":24.5},{"date":"2025-04-30","open":23.38,"high":23.62,"low":23.2,"close":23.56,"volume":1885320,"rsi_14":80.59,"sma_20":23.29,"sma_60":23.9,"sma_120":24.49},{"date":"2025-05-01","open":23.58,"high":23.63,"low":23.45,"close":23.54,"volume":1107799,"rsi_14":94.23,"sma_20":23.33,"sma_60":23.9,"sma_120":24.48},{"date":"2025-05-02","open":24.15,"high":24.24,"low":24.06,"close":24.17,"volume":1185067,"rsi_14":94.72,"sma_20":23.43,"sma_60":23.91,"sma_120":24.48},{"date":"2025-05-05","open":23.97,"high":23.97,"low":23.86,"close":23.86,"volume":1134165,"rsi_14":82.2,"sma_20":23.62,"sma_60":23.9,"sma_120":24.47},{"date":"2025-05-06","open":23.84,"high":23.98,"low":23.81,"close":23.92,"volume":1310438,"rsi_14":82.13,"sma_20":23.83,"sma_60":23.91,"sma_120":24.46},{"date":"2025-05-07","open":23.85,"high":23.9,"low":23.67,"close":23.77,"volume":1255564,"rsi_14":76.92,"sma_20":24.04,"sma_60":23.9,"sma_120":24.45},{"date":"2025-05-08","open":23.82,"high":23.84,"low":23.66,"close":23.71,"volume":1172700,"rsi_14":73.46,"sma_20":24.14,"sma_60":23.9,"sma_120":24.44},{"date":"2025-05-09","open":23.92,"high":23.95,"low":23.83,"close":23.88,"volume":821026,"rsi_14":78.87,"sma_20":24.27,"sma_60":23.89,"sma_120":24.44},{"date":"2025-05-12","open":24.04,"high":24.05,"low":23.89,"close":24.05,"volume":1549754,"rsi_14":76.07,"sma_20":24.39,"sma_60":23.89,"sma_120":24.44},{"date":"2025-05-13","open":24.13,"high":24.34,"low":24.11,"close":24.27,"volume":1784227,"rsi_14":77.95,"sma_20":24.5,"sma_60":23.89,"sma_120":24.44},{"date":"2025-05-14","open":24.2,"high":24.23,"low":23.96,"close":24.03,"volume":1686951,"rsi_14":64.19,"sma_20":24.59,"sma_60":23.88,"sma_120":24.43},{"date":"2025-05-15","open":24.27,"high":24.48,"low":24.18,"close":24.4,"volume":857454,"rsi_14":69.4,"sma_20":24.69,"sma_60":23.89,"sma_120":24.42},{"date":"2025-05-16","open":24.25,"high":24.32,"low":24.14,"close":24.32,"volume":1820639,"rsi_14":67.27,"sma_20":24.79,"sma_60":23.9,"sma_120":24.42},{"date":"2025-05-19","open":24.24,"high":24.5,"low":24.24,"close":24.48,"volume":975429,"rsi_14":68.75,"sma_20":24.89,"sma_60":23.91,"sma_120":24.42},{"date":"2025-05-20","open":24.34,"high":24.48,"low":24.34,"close":24.48,"volume":1223465,"rsi_14":67.39,"sma_20":24.98,"sma_60":23.93,"sma_120":24.41},{"date":"2025-05-21","open":24.48,"high":24.59,"low":24.24,"close":24.27,"volume":1687480,"rsi_14":62.84,"sma_20":25.05,"sma_60":23.95,"sma_120":24.4},{"date":"2025-05-22","open":24.22,"high":24.37,"low":24.19,"close":24.27,"volume":1377599,"rsi_14":52.17,"sma_20":25.09,"sma_60":23.96,"sma_120":24.4},{"date":"2025-05-23","open":24.19,"high":24.55,"low":24.19,"close":24.49,"volume":1181212,"rsi_14":64.86,"sma_20":25.15,"sma_60":23.99,"sma_120":24.39},{"date":"2025-05-27","open":24.63,"high":24.76,"low":24.6,"close":24.7,"volume":734350,"rsi_14":67.23,"sma_20":25.22,"sma_60":24.02,"sma_120":24.39},{"date":"2025-05-28","open":24.44,"high":24.49,"low":24.37,"close":24.41,"volume":979133,"rsi_14":63.24,"sma_20":25.27,"sma_60":24.05,"sma_120":24.38},{"date":"2025-05-29","open":24.52,"high":24.54,"low":24.34,"close":24.48,"volume":1830133,"rsi_14":65.88,"sma_20":25.32,"sma_60":24.07,"sma_120":24.38},{"date":"2025-05-30","open":24.5,"high":24.68,"low":24.41,"close":24.65,"volume":2433188,"rsi_14":65.75,"sma_20":25.37,"sma_60":24.1,"sma_120":24.37},{"date":"2025-06-02","open":24.77,"high":24.98,"low":24.68,"close":24.97,"volume":2117471,"rsi_14":67.9,"sma_20":25.42,"sma_60":24.13,"sma_120":24.37},{"date":"2025-06-03","open":24.8,"high":24.92,"low":24.76,"close":24.9,"volume":1014677,"rsi_14":62.75,"sma_20":25.47,"sma_60":24.17,"sma_120":24.38},{"date":"2025-06-04","open":25.1,"high":25.23,"low":25.07,"close":25.14,"volume":822096,"rsi_14":72.94,"sma_20":25.53,"sma_60":24.22,"sma_120":24.38},{"date":"2025-06-05","open":25.32,"high":25.32,"low":25.11,"close":25.17,"volume":1028020,"rsi_14":68.49,"sma_20":25.61,"sma_60":24.27,"sma_120":24.39},{"date":"2025-06-06","open":25.12,"high":25.21,"low":25.08,"close":25.18,"volume":962364,"rsi_14":71.23,"sma_20":25.68,"sma_60":24.32,"sma_120":24.39},{"date":"2025-06-09","open":25.23,"high":25.38,"low":25.2,"close":25.25,"volume":1411496,"rsi_14":69.95,"sma_20":25.76,"sma_60":24.38,"sma_120":24.4},{"date":"2025-06-10","open":25.49,"high":25.59,"low":25.44,"close":25.51,"volume":1504946,"rsi_14":73.48,"sma_20":25.83,"sma_60":24.43,"sma_120":24.42},{"date":"2025-06-11","open":25.48,"high":25.56,"low":25.37,"close":25.4,"volume":2633770,"rsi_14":77.17,"sma_20":25.89,"sma_60":24.48,"sma_120":24.43},{"date":"2025-06-12","open":25.33,"high":25.45,"low":25.32,"close":25.44,"volume":1990501,"rsi_14":77.58,"sma_20":25.96,"sma_60":24.53,"sma_120":24.44},{"date":"2025-06-13","open":25.12,"high":25.28,"low":25.06,"close":25.13,"volume":3655677,"rsi_14":64.5,"sma_20":26.0,"sma_60":24.57,"sma_120":24.46},{"date":"2025-06-16","open":25.39,"high":25.54,"low":25.29,"close":25.3,"volume":2471624,"rsi_14":54.74,"sma_20":26.03,"sma_60":24.62,"sma_120":24.48},{"date":"2025-06-17","open":25.25,"high":25.3,"low":24.92,"close":24.99,"volume":1526635,"rsi_14":54.51,"sma_20":26.04,"sma_60":24.66,"sma_120":24.5},{"date":"2025-06-18","open":25.1,"high":25.27,"low":25.02,"close":25.07,"volume":2089550,"rsi_14":54.7,"sma_20":26.05,"sma_60":24.69,"sma_120":24.51},{"date":"2025-06-20","open":25.1,"high":25.1,"low":24.77,"close":24.77,"volume":2258319,"rsi_14":44.76,"sma_20":26.06,"sma_60":24.72,"sma_120":24.52},{"date":"2025-06-23","open":24.61,"high":25.01,"low":24.59,"close":25.01,"volume":1566582,"rsi_14":42.44,"sma_20":26.08,"sma_60":24.76,"sma_120":24.54},{"date":"2025-06-24","open":25.19,"high":25.33,"low":25.12,"close":25.26,"volume":1127022,"rsi_14":49.61,"sma_20":26.1,"sma_60":24.79,"sma_120":24.55},{"date":"2025-06-25","open":25.23,"high":25.26,"low":25.13,"close":25.24,"volume":1322485,"rsi_14":43.53,"sma_20":26.11,"sma_60":24.84,"sma_120":24.57},{"date":"2025-06-26","open":25.48,"high":25.66,"low":25.46,"close":25.63,"volume":1656367,"rsi_14":51.3,"sma_20":26.15,"sma_60":24.89,"sma_120":24.59},{"date":"2025-06-27","open":25.31,"high":25.4,"low":25.16,"close":25.3,"volume":2326166,"rsi_14":45.36,"sma_20":26.17,"sma_60":24.93,"sma_120":24.61},{"date":"2025-06-30","open":25.35,"high":25.55,"low":25.31,"close":25.52,"volume":1564151,"rsi_14":48.11,"sma_20":26.2,"sma_60":24.97,"sma_120":24.63},{"date":"2025-07-01","open":25.46,"high":25.59,"low":25.44,"close":25.55,"volume":1655867,"rsi_14":43.88,"sma_20":26.21,"sma_60":25.02,"sma_120":24.64},{"date":"2025-07-02","open":25.45,"high":25.73,"low":25.41,"close":25.73,"volume":1675312,"rsi_14":49.01,"sma_20":26.23,"sma_60":25.11,"sma_120":24.66},{"date":"2025-07-03","open":25.62,"high":25.72,"low":25.6,"close":25.67,"volume":2072282,"rsi_14":47.37,"sma_20":26.24,"sma_60":25.2,"sma_120":24.68},{"date":"2025-07-07","open":25.33,"high":25.4,"low":25.13,"close":25.19,"volume":2263460,"rsi_14":44.72,"sma_20":26.22,"sma_60":25.29,"sma_120":24.7},{"date":"2025-07-08","open":25.37,"high":25.46,"low":25.29,"close":25.34,"volume":1734133,"rsi_14":50.79,"sma_20":26.21,"sma_60":25.34,"sma_120":24.72},{"date":"2025-07-09","open":25.41,"high":25.47,"low":25.32,"close":25.44,"volume":1286983,"rsi_14":58.02,"sma_20":26.2,"sma_60":25.41,"sma_120":24.74},{"date":"2025-07-10","open":25.57,"high":25.77,"low":25.49,"close":25.77,"volume":1418983,"rsi_14":61.32,"sma_20":26.19,"sma_60":25.47,"sma_120":24.76},{"date":"2025-07-11","open":25.58,"high":25.6,"low":25.48,"close":25.56,"volume":1739555,"rsi_14":63.11,"sma_20":26.18,"sma_60":25.52,"sma_120":24.77},{"date":"2025-07-14","open":25.51,"high":25.6,"low":25.49,"close":25.59,"volume":1742022,"rsi_14":60.42,"sma_20":26.17,"sma_60":25.57,"sma_120":24.79},{"date":"2025-07-15","open":25.65,"high":25.65,"low":25.24,"close":25.28,"volume":2365662,"rsi_14":50.34,"sma_20":26.16,"sma_60":25.62,"sma_120":24.8},{"date":"2025-07-16","open":25.31,"high":25.43,"low":25.19,"close":25.39,"volume":2567130,"rsi_14":52.63,"sma_20":26.16,"sma_60":25.66,"sma_120":24.81},{"date":"2025-07-17","open":25.21,"high":25.49,"low":25.21,"close":25.48,"volume":1674067,"rsi_14":47.25,"sma_20":26.19,"sma_60":25.71,"sma_120":24.83},{"date":"2025-07-18","open":25.81,"high":25.82,"low":25.6,"close":25.65,"volume":1686045,"rsi_14":57.03,"sma_20":26.22,"sma_60":25.75,"sma_120":24.84},{"date":"2025-07-21","open":25.6,"high":25.73,"low":25.55,"close":25.57,"volume":1818294,"rsi_14":51.04,"sma_20":26.26,"sma_60":25.79,"sma_120":24.85},{"date":"2025-07-22","open":25.6,"high":25.74,"low":25.53,"close":25.74,"volume":1551145,"rsi_14":53.91,"sma_20":26.29,"sma_60":25.82,"sma_120":24.87},{"date":"2025-07-23","open":25.9,"high":26.01,"low":25.86,"close":26.0,"volume":4241745,"rsi_14":55.3,"sma_20":26.33,"sma_60":25.86,"sma_120":24.88},{"date":"2025-07-24","open":25.85,"high":25.96,"low":25.76,"close":25.77,"volume":5345616,"rsi_14":51.77,"sma_20":26.36,"sma_60":25.89,"sma_120":24.9},{"date":"2025-07-25","open":25.57,"high":25.67,"low":25.52,"close":25.67,"volume":2489941,"rsi_14":60.33,"sma_20":26.36,"sma_60":25.93,"sma_120":24.91},{"date":"2025-07-28","open":25.5,"high":25.5,"low":25.34,"close":25.42,"volume":3604766,"rsi_14":51.59,"sma_20":26.37,"sma_60":25.95,"sma_120":24.93},{"date":"2025-07-29","open":25.58,"high":25.61,"low":25.5,"close":25.56,"volume":1749740,"rsi_14":52.53,"sma_20":26.37,"sma_60":25.98,"sma_120":24.94},{"date":"2025-07-30","open":25.49,"high":25.57,"low":25.23,"close":25.35,"volume":2908180,"rsi_14":41.22,"sma_20":26.36,"sma_60":26.0,"sma_120":24.95},{"date":"2025-07-31","open":25.29,"high":25.4,"low":25.15,"close":25.22,"volume":6751311,"rsi_14":42.8,"sma_20":26.34,"sma_60":26.01,"sma_120":24.96},{"date":"2025-08-01","open":25.22,"high":25.22,"low":25.01,"close":25.12,"volume":3442297,"rsi_14":40.16,"sma_20":26.31,"sma_60":26.03,"sma_120":24.97},{"date":"2025-08-04","open":25.41,"high":25.48,"low":25.39,"close":25.48,"volume":3115722,"rsi_14":54.22,"sma_20":26.32,"sma_60":26.05,"sma_120":24.98},{"date":"2025-08-05","open":25.6,"high":25.67,"low":25.52,"close":25.6,"volume":2546937,"rsi_14":54.4,"sma_20":26.34,"sma_60":26.08,"sma_120":24.99},{"date":"2025-08-06","open":25.8,"high":25.87,"low":25.76,"close":25.84,"volume":2806942,"rsi_14":57.14,"sma_20":26.36,"sma_60":26.1,"sma_120":25.0},{"date":"2025-08-07","open":25.97,"high":25.98,"low":25.66,"close":25.79,"volume":2014918,"rsi_14":52.94,"sma_20":26.36,"sma_60":26.13,"sma_120":25.01},{"date":"2025-08-08","open":25.81,"high":25.88,"low":25.77,"close":25.81,"volume":2033693,"rsi_14":55.2,"sma_20":26.37,"sma_60":26.15,"sma_120":25.02},{"date":"2025-08-11","open":25.83,"high":25.9,"low":25.77,"close":25.83,"volume":1806359,"rsi_14":52.14,"sma_20":26.38,"sma_60":26.17,"sma_120":25.03},{"date":"2025-08-12","open":25.9,"high":26.16,"low":25.9,"close":26.13,"volume":3940988,"rsi_14":52.94,"sma_20":26.43,"sma_60":26.2,"sma_120":25.04},{"date":"2025-08-13","open":26.0,"high":26.09,"low":25.99,"close":26.09,"volume":1880543,"rsi_14":57.53,"sma_20":26.46,"sma_60":26.22,"sma_120":25.06},{"date":"2025-08-14","open":25.9,"high":25.95,"low":25.79,"close":25.92,"volume":2387349,"rsi_14":55.75,"sma_20":26.49,"sma_60":26.24,"sma_120":25.08},{"date":"2025-08-15","open":26.08,"high":26.1,"low":25.99,"close":26.01,"volume":1461614,"rsi_14":64.59,"sma_20":26.51,"sma_60":26.26,"sma_120":25.09},{"date":"2025-08-18","open":26.08,"high":26.1,"low":25.92,"close":26.02,"volume":2483687,"rsi_14":62.05,"sma_20":26.53,"sma_60":26.28,"sma_120":25.11},{"date":"2025-08-19","open":25.93,"high":25.97,"low":25.8,"close":25.8,"volume":5489933,"rsi_14":61.73,"sma_20":26.53,"sma_60":26.3,"sma_120":25.13},{"date":"2025-08-20","open":25.86,"high":25.89,"low":25.74,"close":25.88,"volume":2564254,"rsi_14":67.71,"sma_20":26.53,"sma_60":26.32,"sma_120":25.15},{"date":"2025-08-21","open":26.02,"high":26.07,"low":25.92,"close":26.04,"volume":4394141,"rsi_14":74.11,"sma_20":26.54,"sma_60":26.34,"sma_120":25.18},{"date":"2025-08-22","open":25.99,"high":26.45,"low":25.99,"close":26.43,"volume":4815177,"rsi_14":74.5,"sma_20":26.58,"sma_60":26.36,"sma_120":25.21},{"date":"2025-08-25","open":26.13,"high":26.15,"low":25.99,"close":26.01,"volume":1914351,"rsi_14":59.13,"sma_20":26.61,"sma_60":26.38,"sma_120":25.23},{"date":"2025-08-26","open":26.01,"high":26.15,"low":25.99,"close":26.14,"volume":2739068,"rsi_14":57.08,"sma_20":26.64,"sma_60":26.4,"sma_120":25.25},{"date":"2025-08-27","open":25.96,"high":26.19,"low":25.94,"close":26.17,"volume":2374747,"rsi_14":59.26,"sma_20":26.68,"sma_60":26.42,"sma_120":25.28},{"date":"2025-08-28","open":26.32,"high":26.32,"low":26.24,"close":26.26,"volume":2433286,"rsi_14":60.36,"sma_20":26.74,"sma_60":26.43,"sma_120":25.3},{"date":"2025-08-29","open":26.23,"high":26.32,"low":26.2,"close":26.25,"volume":1835384,"rsi_14":59.73,"sma_20":26.8,"sma_60":26.45,"sma_120":25.33},{"date":"2025-09-02","open":25.78,"high":25.98,"low":25.72,"close":25.95,"volume":2955171,"rsi_14":45.7,"sma_20":26.82,"sma_60":26.45,"sma_120":25.36},{"date":"2025-09-03","open":25.75,"high":25.84,"low":25.72,"close":25.79,"volume":2620837,"rsi_14":43.35,"sma_20":26.83,"sma_60":26.46,"sma_120":25.39},{"date":"2025-09-04","open":25.95,"high":26.08,"low":25.88,"close":26.08,"volume":2584856,"rsi_14":53.25,"sma_20":26.84,"sma_60":26.47,"sma_120":25.42},{"date":"2025-09-05","open":26.25,"high":26.3,"low":25.99,"close":26.11,"volume":2223311,"rsi_14":52.08,"sma_20":26.86,"sma_60":26.47,"sma_120":25.45},{"date":"2025-09-08","open":26.23,"high":26.24,"low":26.09,"close":26.17,"volume":2843081,"rsi_14":53.25,"sma_20":26.88,"sma_60":26.48,"sma_120":25.48},{"date":"2025-09-09","open":26.14,"high":26.19,"low":26.05,"close":26.07,"volume":2533016,"rsi_14":55.98,"sma_20":26.89,"sma_60":26.48,"sma_120":25.5},{"date":"2025-09-10","open":26.31,"high":26.36,"low":26.22,"close":26.28,"volume":1792815,"rsi_14":58.3,"sma_20":26.9,"sma_60":26.49,"sma_120":25.53},{"date":"2025-09-11","open":26.25,"high":26.57,"low":26.25,"close":26.57,"volume":7424255,"rsi_14":60.54,"sma_20":26.92,"sma_60":26.52,"sma_120":25.57},{"date":"2025-09-12","open":26.44,"high":26.47,"low":26.32,"close":26.41,"volume":2730518,"rsi_14":49.58,"sma_20":26.95,"sma_60":26.54,"sma_120":25.6},{"date":"2025-09-15","open":26.58,"high":26.73,"low":26.53,"close":26.73,"volume":2597189,"rsi_14":66.23,"sma_20":26.98,"sma_60":26.57,"sma_120":25.63},{"date":"2025-09-16","open":26.55,"high":26.58,"low":26.41,"close":26.54,"volume":3441853,"rsi_14":58.8,"sma_20":27.01,"sma_60":26.6,"sma_120":25.66},{"date":"2025-09-17","open":26.41,"high":26.55,"low":26.1,"close":26.31,"volume":5394665,"rsi_14":52.76,"sma_20":27.04,"sma_60":26.62,"sma_120":25.69},{"date":"2025-09-18","open":26.0,"high":26.13,"low":25.9,"close":26.07,"volume":3564924,"rsi_14":46.3,"sma_20":27.05,"sma_60":26.64,"sma_120":25.71},{"date":"2025-09-19","open":26.05,"high":26.11,"low":26.0,"close":26.07,"volume":2387401,"rsi_14":46.47,"sma_20":27.05,"sma_60":26.65,"sma_120":25.74},{"date":"2025-09-22","open":25.97,"high":26.11,"low":25.9,"close":26.1,"volume":1898793,"rsi_14":53.11,"sma_20":27.03,"sma_60":26.66,"sma_120":25.77},{"date":"2025-09-23","open":26.16,"high":26.18,"low":25.99,"close":26.05,"volume":3467542,"rsi_14":55.9,"sma_20":27.03,"sma_60":26.67,"sma_120":25.8},{"date":"2025-09-24","open":25.78,"high":25.83,"low":25.65,"close":25.66,"volume":4965291,"rsi_14":41.0,"sma_20":27.01,"sma_60":26.67,"sma_120":25.82},{"date":"2025-09-25","open":25.62,"high":25.72,"low":25.51,"close":25.66,"volume":4465414,"rsi_14":40.25,"sma_20":26.98,"sma_60":26.68,"sma_120":25.85},{"date":"2025-09-26","open":25.77,"high":25.85,"low":25.74,"close":25.85,"volume":5534012,"rsi_14":43.37,"sma_20":26.96,"sma_60":26.68,"sma_120":25.89},{"date":"2025-09-29","open":26.04,"high":26.17,"low":26.04,"close":26.15,"volume":4988397,"rsi_14":51.67,"sma_20":26.96,"sma_60":26.69,"sma_120":25.94},{"date":"2025-09-30","open":26.11,"high":26.18,"low":26.08,"close":26.17,"volume":4173949,"rsi_14":47.79,"sma_20":26.97,"sma_60":26.7,"sma_120":26.0},{"date":"2025-10-01","open":26.26,"high":26.38,"low":26.21,"close":26.32,"volume":5580427,"rsi_14":44.44,"sma_20":26.99,"sma_60":26.72,"sma_120":26.03},{"date":"2025-10-02","open":26.44,"high":26.44,"low":26.17,"close":26.35,"volume":2905918,"rsi_14":48.64,"sma_20":27.01,"sma_60":26.74,"sma_120":26.07},{"date":"2025-10-03","open":26.53,"high":26.69,"low":26.5,"close":26.59,"volume":3757967,"rsi_14":46.7,"sma_20":27.03,"sma_60":26.75,"sma_120":26.11},{"date":"2025-10-06","open":26.54,"high":26.6,"low":26.49,"close":26.52,"volume":3227749,"rsi_14":49.5,"sma_20":27.05,"sma_60":26.77,"sma_120":26.14},{"date":"2025-10-07","open":26.45,"high":26.48,"low":26.28,"close":26.31,"volume":3164403,"rsi_14":50.0,"sma_20":27.06,"sma_60":26.78,"sma_120":26.18},{"date":"2025-10-08","open":26.39,"high":26.45,"low":26.33,"close":26.4,"volume":2102849,"rsi_14":59.34,"sma_20":27.07,"sma_60":26.8,"sma_120":26.21},{"date":"2025-10-09","open":26.35,"high":26.37,"low":26.0,"close":26.1,"volume":3935859,"rsi_14":50.7,"sma_20":27.04,"sma_60":26.81,"sma_120":26.24},{"date":"2025-10-10","open":26.21,"high":26.25,"low":25.6,"close":25.63,"volume":5372834,"rsi_14":40.7,"sma_20":27.01,"sma_60":26.81,"sma_120":26.26},{"date":"2025-10-13","open":25.78,"high":25.91,"low":25.72,"close":25.84,"volume":3488616,"rsi_14":46.18,"sma_20":26.96,"sma_60":26.82,"sma_120":26.28},{"date":"2025-10-14","open":25.54,"high":26.01,"low":25.52,"close":25.88,"volume":5820018,"rsi_14":54.81,"sma_20":26.93,"sma_60":26.82,"sma_120":26.3},{"date":"2025-10-15","open":26.02,"high":26.15,"low":25.86,"close":26.07,"volume":6297041,"rsi_14":58.14,"sma_20":26.91,"sma_60":26.83,"sma_120":26.32},{"date":"2025-10-16","open":26.42,"high":26.45,"low":26.09,"close":26.14,"volume":4854012,"rsi_14":56.1,"sma_20":26.92,"sma_60":26.83,"sma_120":26.35},{"date":"2025-10-17","open":25.99,"high":26.15,"low":25.93,"close":26.1,"volume":6695111,"rsi_14":48.64,"sma_20":26.92,"sma_60":26.84,"sma_120":26.37},{"date":"2025-10-20","open":26.28,"high":26.45,"low":26.27,"close":26.43,"volume":2256467,"rsi_14":55.16,"sma_20":26.94,"sma_60":26.85,"sma_120":26.39},{"date":"2025-10-21","open":26.35,"high":26.38,"low":26.2,"close":26.28,"volume":5339876,"rsi_14":49.21,"sma_20":26.95,"sma_60":26.86,"sma_120":26.41},{"date":"2025-10-22","open":26.28,"high":26.34,"low":26.08,"close":26.24,"volume":4448427,"rsi_14":47.83,"sma_20":26.98,"sma_60":26.88,"sma_120":26.43},{"date":"2025-10-23","open":26.33,"high":26.42,"low":26.3,"close":26.36,"volume":2576182,"rsi_14":45.0,"sma_20":27.01,"sma_60":26.89,"sma_120":26.44},{"date":"2025-10-24","open":26.31,"high":26.37,"low":26.26,"close":26.35,"volume":2820119,"rsi_14":46.15,"sma_20":27.04,"sma_60":26.91,"sma_120":26.46},{"date":"2025-10-27","open":26.5,"high":26.54,"low":26.42,"close":26.53,"volume":4273247,"rsi_14":54.98,"sma_20":27.06,"sma_60":26.94,"sma_120":26.48},{"date":"2025-10-28","open":26.55,"high":26.72,"low":26.51,"close":26.68,"volume":2979216,"rsi_14":56.12,"sma_20":27.08,"sma_60":26.96,"sma_120":26.5},{"date":"2025-10-29","open":26.4,"high":26.43,"low":26.04,"close":26.17,"volume":4423959,"rsi_14":51.55,"sma_20":27.08,"sma_60":26.97,"sma_120":26.52},{"date":"2025-10-30","open":25.98,"high":26.2,"low":25.97,"close":26.07,"volume":3274046,"rsi_14":60.18,"sma_20":27.06,"sma_60":26.97,"sma_120":26.54},{"date":"2025-10-31","open":25.96,"high":26.0,"low":25.84,"close":25.95,"volume":2404203,"rsi_14":52.61,"sma_20":27.03,"sma_60":26.97,"sma_120":26.55},{"date":"2025-11-03","open":26.03,"high":26.04,"low":25.85,"close":26.02,"volume":2369572,"rsi_14":53.27,"sma_20":27.0,"sma_60":26.98,"sma_120":26.56},{"date":"2025-11-04","open":25.58,"high":25.76,"low":25.55,"close":25.6,"volume":4889367,"rsi_14":39.92,"sma_20":26.97,"sma_60":26.97,"sma_120":26.57},{"date":"2025-11-05","open":25.75,"high":25.94,"low":25.73,"close":25.85,"volume":2237112,"rsi_14":44.14,"sma_20":26.94,"sma_60":26.97,"sma_120":26.58},{"date":"2025-11-06","open":25.84,"high":25.85,"low":25.57,"close":25.65,"volume":5067386,"rsi_14":41.54,"sma_20":26.92,"sma_60":26.96,"sma_120":26.59},{"date":"2025-11-07","open":25.45,"high":25.63,"low":25.33,"close":25.63,"volume":4141911,"rsi_14":32.92,"sma_20":26.92,"sma_60":26.96,"sma_120":26.6},{"date":"2025-11-10","open":25.89,"high":26.03,"low":25.8,"close":25.99,"volume":3543913,"rsi_14":44.27,"sma_20":26.92,"sma_60":26.96,"sma_120":26.61},{"date":"2025-11-11","open":25.79,"high":25.87,"low":25.73,"close":25.81,"volume":3332781,"rsi_14":42.03,"sma_20":26.92,"sma_60":26.95,"sma_120":26.62},{"date":"2025-11-12","open":25.71,"high":25.82,"low":25.7,"close":25.77,"volume":3721569,"rsi_14":38.66,"sma_20":26.9,"sma_60":26.95,"sma_120":26.63},{"date":"2025-11-13","open":25.46,"high":25.5,"low":25.12,"close":25.15,"volume":3760032,"rsi_14":31.33,"sma_20":26.85,"sma_60":26.94,"sma_120":26.63},{"date":"2025-11-14","open":25.06,"high":25.26,"low":25.02,"close":25.16,"volume":5529537,"rsi_14":27.39,"sma_20":26.8,"sma_60":26.92,"sma_120":26.63},{"date":"2025-11-17","open":25.06,"high":25.13,"low":24.74,"close":24.86,"volume":3851165,"rsi_14":21.52,"sma_20":26.72,"sma_60":26.9,"sma_120":26.63},{"date":"2025-11-18","open":24.62,"high":24.73,"low":24.46,"close":24.62,"volume":8386865,"rsi_14":23.51,"sma_20":26.64,"sma_60":26.87,"sma_120":26.63},{"date":"2025-11-19","open":24.57,"high":24.67,"low":24.39,"close":24.53,"volume":4304104,"rsi_14":23.59,"sma_20":26.55,"sma_60":26.84,"sma_120":26.62},{"date":"2025-11-20","open":24.7,"high":24.77,"low":24.18,"close":24.19,"volume":6614951,"rsi_14":21.91,"sma_20":26.44,"sma_60":26.81,"sma_120":26.61},{"date":"2025-11-21","open":24.36,"high":24.62,"low":24.29,"close":24.55,"volume":7086695,"rsi_14":28.73,"sma_20":26.34,"sma_60":26.78,"sma_120":26.61},{"date":"2025-11-24","open":24.51,"high":24.71,"low":24.46,"close":24.66,"volume":5463761,"rsi_14":34.98,"sma_20":26.25,"sma_60":26.75,"sma_120":26.6},{"date":"2025-11-25","open":24.58,"high":24.86,"low":24.5,"close":24.84,"volume":7018254,"rsi_14":33.33,"sma_20":26.15,"sma_60":26.73,"sma_120":26.59},{"date":"2025-11-26","open":24.86,"high":25.08,"low":24.86,"close":25.03,"volume":3472484,"rsi_14":39.81,"sma_20":26.09,"sma_60":26.72,"sma_120":26.59},{"date":"2025-11-28","open":24.97,"high":25.1,"low":24.96,"close":25.06,"volume":1440605,"rsi_14":40.63,"sma_20":26.04,"sma_60":26.7,"sma_120":26.59},{"date":"2025-12-01","open":25.02,"high":25.13,"low":24.94,"close":24.94,"volume":4324328,"rsi_14":31.38,"sma_20":25.99,"sma_60":26.68,"sma_120":26.58},{"date":"2025-12-02","open":25.14,"high":25.15,"low":25.02,"close":25.14,"volume":4068746,"rsi_14":38.01,"sma_20":25.95,"sma_60":26.67,"sma_120":26.57},{"date":"2025-12-03","open":25.21,"high":25.34,"low":25.21,"close":25.33,"volume":2681975,"rsi_14":42.67,"sma_20":25.93,"sma_60":26.65,"sma_120":26.57},{"date":"2025-12-04","open":25.48,"high":25.54,"low":25.41,"close":25.49,"volume":3026580,"rsi_14":56.76,"sma_20":25.91,"sma_60":26.64,"sma_120":26.57},{"date":"2025-12-05","open":25.59,"high":25.66,"low":25.47,"close":25.53,"volume":4336449,"rsi_14":57.41,"sma_20":25.91,"sma_60":26.62,"sma_120":26.57},{"date":"2025-12-08","open":25.6,"high":25.6,"low":25.39,"close":25.44,"volume":3176498,"rsi_14":62.4,"sma_20":25.9,"sma_60":26.61,"sma_120":26.57},{"date":"2025-12-09","open":25.51,"high":25.66,"low":25.49,"close":25.54,"volume":3767237,"rsi_14":70.74,"sma_20":25.87,"sma_60":26.59,"sma_120":26.58},{"date":"2025-12-10","open":25.55,"high":25.9,"low":25.54,"close":25.83,"volume":5816673,"rsi_14":77.11,"sma_20":25.87,"sma_60":26.57,"sma_120":26.59},{"date":"2025-12-11","open":25.81,"high":25.9,"low":25.75,"close":25.82,"volume":3519542,"rsi_14":89.3,"sma_20":25.88,"sma_60":26.56,"sma_120":26.59},{"date":"2025-12-12","open":25.93,"high":25.97,"low":25.58,"close":25.71,"volume":4883783,"rsi_14":81.48,"sma_20":25.91,"sma_60":26.56,"sma_120":26.6},{"date":"2025-12-15","open":25.75,"high":25.75,"low":25.54,"close":25.61,"volume":6154363,"rsi_14":76.06,"sma_20":25.93,"sma_60":26.55,"sma_120":26.6},{"date":"2025-12-16","open":25.58,"high":25.61,"low":25.37,"close":25.46,"volume":4851280,"rsi_14":54.35,"sma_20":25.94,"sma_60":26.53,"sma_120":26.6},{"date":"2025-12-17","open":25.41,"high":25.45,"low":25.22,"close":25.22,"volume":6154021,"rsi_14":44.87,"sma_20":25.95,"sma_60":26.51,"sma_120":26.59},{"date":"2025-12-18","open":25.53,"high":25.63,"low":25.42,"close":25.45,"volume":6075274,"rsi_14":49.21,"sma_20":25.97,"sma_60":26.5,"sma_120":26.59},{"date":"2025-12-19","open":25.51,"high":25.68,"low":25.48,"close":25.52,"volume":3187813,"rsi_14":53.01,"sma_20":26.02,"sma_60":26.49,"sma_120":26.58},{"date":"2025-12-22","open":25.71,"high":25.82,"low":25.68,"close":25.78,"volume":4205153,"rsi_14":54.3,"sma_20":26.06,"sma_60":26.48,"sma_120":26.58},{"date":"2025-12-23","open":26.17,"high":26.27,"low":26.13,"close":26.24,"volume":5605764,"rsi_14":58.51,"sma_20":26.12,"sma_60":26.48,"sma_120":26.58},{"date":"2025-12-24","open":26.2,"high":26.25,"low":26.18,"close":26.23,"volume":2376564,"rsi_14":55.81,"sma_20":26.17,"sma_60":26.47,"sma_120":26.59},{"date":"2025-12-26","open":26.34,"high":26.34,"low":26.26,"close":26.31,"volume":2221004,"rsi_14":56.3,"sma_20":26.21,"sma_60":26.46,"sma_120":26.59},{"date":"2025-12-29","open":26.09,"high":26.18,"low":26.05,"close":26.11,"volume":6725533,"rsi_14":54.29,"sma_20":26.24,"sma_60":26.45,"sma_120":26.59},{"date":"2025-12-30","open":26.13,"high":26.16,"low":26.04,"close":26.04,"volume":3273190,"rsi_14":51.09,"sma_20":26.28,"sma_60":26.43,"sma_120":26.59},{"date":"2025-12-31","open":25.97,"high":25.99,"low":25.82,"close":25.82,"volume":4007063,"rsi_14":41.42,"sma_20":26.29,"sma_60":26.41,"sma_120":26.59},{"date":"2026-01-02","open":26.12,"high":26.12,"low":25.89,"close":26.1,"volume":4216271,"rsi_14":47.12,"sma_20":26.31,"sma_60":26.4,"sma_120":26.59},{"date":"2026-01-05","open":26.0,"high":26.25,"low":26.0,"close":26.24,"volume":5434203,"rsi_14":51.52,"sma_20":26.32,"sma_60":26.39,"sma_120":26.59},{"date":"2026-01-06","open":26.01,"high":26.15,"low":25.97,"close":26.12,"volume":2950098,"rsi_14":51.17,"sma_20":26.33,"sma_60":26.38,"sma_120":26.6},{"date":"2026-01-07","open":26.05,"high":26.05,"low":25.87,"close":25.9,"volume":4227785,"rsi_14":58.62,"sma_20":26.33,"sma_60":26.38,"sma_120":26.6},{"date":"2026-01-08","open":25.86,"high":26.0,"low":25.86,"close":26.0,"volume":4574049,"rsi_14":65.99,"sma_20":26.33,"sma_60":26.38,"sma_120":26.6},{"date":"2026-01-09","open":25.83,"high":25.91,"low":25.73,"close":25.89,"volume":3456205,"rsi_14":59.57,"sma_20":26.31,"sma_60":26.37,"sma_120":26.6},{"date":"2026-01-12","open":25.95,"high":26.14,"low":25.94,"close":26.08,"volume":3333784,"rsi_14":61.54,"sma_20":26.3,"sma_60":26.36,"sma_120":26.59},{"date":"2026-01-13","open":26.21,"high":26.21,"low":26.02,"close":26.04,"volume":4078534,"rsi_14":55.8,"sma_20":26.3,"sma_60":26.35,"sma_120":26.59},{"date":"2026-01-14","open":26.12,"high":26.18,"low":26.03,"close":26.17,"volume":5693976,"rsi_14":48.17,"sma_20":26.3,"sma_60":26.35,"sma_120":26.59},{"date":"2026-01-15","open":26.28,"high":26.39,"low":26.21,"close":26.28,"volume":3899654,"rsi_14":51.24,"sma_20":26.35,"sma_60":26.34,"sma_120":26.59},{"date":"2026-01-16","open":26.39,"high":26.42,"low":26.25,"close":26.37,"volume":3572571,"rsi_14":51.49,"sma_20":26.4,"sma_60":26.33,"sma_120":26.6},{"date":"2026-01-20","open":26.13,"high":26.23,"low":26.06,"close":26.09,"volume":7804864,"rsi_14":49.52,"sma_20":26.44,"sma_60":26.32,"sma_120":26.6},{"date":"2026-01-21","open":26.18,"high":26.38,"low":26.12,"close":26.33,"volume":5338656,"rsi_14":56.39,"sma_20":26.48,"sma_60":26.31,"sma_120":26.6},{"date":"2026-01-22","open":26.69,"high":26.78,"low":26.58,"close":26.69,"volume":4529313,"rsi_14":68.18,"sma_20":26.52,"sma_60":26.31,"sma_120":26.61},{"date":"2026-01-23","open":26.79,"high":27.03,"low":26.76,"close":27.0,"volume":4768900,"rsi_14":68.57,"sma_20":26.56,"sma_60":26.31,"sma_120":26.62},{"date":"2026-01-26","open":27.31,"high":27.44,"low":27.23,"close":27.23,"volume":6018100,"rsi_14":69.8,"sma_20":26.61,"sma_60":26.31,"sma_120":26.63},{"date":"2026-01-27","open":27.54,"high":27.89,"low":27.5,"close":27.85,"volume":5179200,"rsi_14":78.69,"sma_20":26.69,"sma_60":26.33,"sma_120":26.65},{"date":"2026-01-28","open":27.72,"high":27.83,"low":27.59,"close":27.78,"volume":6475900,"rsi_14":82.76,"sma_20":26.77,"sma_60":26.35,"sma_120":26.66},{"date":"2026-01-29","open":28.21,"high":28.25,"low":27.57,"close":28.02,"volume":12572000,"rsi_14":83.61,"sma_20":26.88,"sma_60":26.38,"sma_120":26.68},{"date":"2026-01-30","open":27.72,"high":27.82,"low":27.2,"close":27.36,"volume":11658200,"rsi_14":70.64,"sma_20":26.95,"sma_60":26.4,"sma_120":26.69},{"date":"2026-02-02","open":27.42,"high":27.6,"low":27.38,"close":27.56,"volume":6385100,"rsi_14":70.72,"sma_20":27.03,"sma_60":26.42,"sma_120":26.7},{"date":"2026-02-03","open":27.65,"high":27.83,"low":27.45,"close":27.73,"volume":9574200,"rsi_14":72.8,"sma_20":27.1,"sma_60":26.45,"sma_120":26.71},{"date":"2026-02-04","open":28.23,"high":28.25,"low":27.78,"close":27.95,"volume":7285900,"rsi_14":73.51,"sma_20":27.2,"sma_60":26.48,"sma_120":26.72},{"date":"2026-02-05","open":27.62,"high":27.8,"low":27.45,"close":27.45,"volume":5386300,"rsi_14":64.0,"sma_20":27.27,"sma_60":26.5,"sma_120":26.73},{"date":"2026-02-06","open":27.54,"high":27.86,"low":27.51,"close":27.84,"volume":6123400,"rsi_14":66.37,"sma_20":27.37,"sma_60":26.52,"sma_120":26.74},{"date":"2026-02-09","open":28.15,"high":28.48,"low":28.11,"close":28.43,"volume":4272964,"rsi_14":80.26,"sma_20":26.63,"sma_60":26.33,"sma_120":26.64},{"date":"2026-02-10","open":28.3,"high":28.36,"low":28.2,"close":28.24,"volume":7563540,"rsi_14":75.79,"sma_20":26.74,"sma_60":26.35,"sma_120":26.65},{"date":"2026-02-11","open":28.91,"high":28.96,"low":28.63,"close":28.89,"volume":5245090,"rsi_14":81.42,"sma_20":26.87,"sma_60":26.39,"sma_120":26.68},{"date":"2026-02-12","open":29.16,"high":29.17,"low":28.62,"close":28.69,"volume":9202186,"rsi_14":81.51,"sma_20":27.0,"sma_60":26.43,"sma_120":26.7},{"date":"2026-02-13","open":28.66,"high":28.82,"low":28.43,"close":28.75,"volume":7172966,"rsi_14":81.35,"sma_20":27.14,"sma_60":26.47,"sma_120":26.72},{"date":"2026-02-17","open":28.64,"high":28.97,"low":28.49,"close":28.91,"volume":7326843,"rsi_14":84.0,"sma_20":27.29,"sma_60":26.51,"sma_120":26.74},{"date":"2026-02-18","open":28.94,"high":29.12,"low":28.8,"close":28.9,"volume":6895300,"rsi_14":63.19,"sma_20":28.28,"sma_60":26.9,"sma_120":26.87},{"date":"2026-02-19","open":28.83,"high":29.0,"low":28.72,"close":28.96,"volume":4360300,"rsi_14":61.5,"sma_20":28.41,"sma_60":26.97,"sma_120":26.89},{"date":"2026-02-20","open":28.92,"high":29.32,"low":28.92,"close":29.29,"volume":4431287,"rsi_14":75.73,"sma_20":28.54,"sma_60":27.04,"sma_120":26.91},{"date":"2026-02-23","open":29.11,"high":29.22,"low":28.9,"close":29.04,"volume":4100600,"rsi_14":69.53,"sma_20":28.64,"sma_60":27.11,"sma_120":26.93},{"date":"2026-02-24","open":28.95,"high":29.22,"low":28.9,"close":29.17,"volume":4374827,"rsi_14":83.32,"sma_20":27.6,"sma_60":26.61,"sma_120":26.79},{"date":"2026-02-25","open":29.57,"high":29.78,"low":29.53,"close":29.74,"volume":4292721,"rsi_14":84.77,"sma_20":27.79,"sma_60":26.67,"sma_120":26.82},{"date":"2026-02-26","open":29.72,"high":29.76,"low":29.42,"close":29.72,"volume":5970878,"rsi_14":83.71,"sma_20":27.98,"sma_60":26.74,"sma_120":26.85},{"date":"2026-02-27","open":29.69,"high":29.82,"low":29.59,"close":29.67,"volume":6244868,"rsi_14":83.09,"sma_20":28.17,"sma_60":26.79,"sma_120":26.87},{"date":"2026-03-02","open":29.25,"high":29.65,"low":29.21,"close":29.51,"volume":7866277,"rsi_14":84.67,"sma_20":28.35,"sma_60":26.85,"sma_120":26.9},{"date":"2026-03-03","open":28.41,"high":28.84,"low":28.02,"close":28.68,"volume":10229238,"rsi_14":71.42,"sma_20":28.48,"sma_60":26.89,"sma_120":26.92},{"date":"2026-03-04","open":28.76,"high":28.97,"low":28.67,"close":28.94,"volume":8450567,"rsi_14":70.87,"sma_20":28.63,"sma_60":26.94,"sma_120":26.94},{"date":"2026-03-05","open":28.42,"high":28.58,"low":27.92,"close":28.21,"volume":11038059,"rsi_14":47.64,"sma_20":28.73,"sma_60":26.99,"sma_120":26.96},{"date":"2026-03-06","open":27.74,"high":28.09,"low":27.63,"close":27.93,"volume":7848415,"rsi_14":46.59,"sma_20":28.82,"sma_60":27.03,"sma_120":26.96},{"date":"2026-03-09","open":27.79,"high":28.54,"low":27.58,"close":28.46,"volume":10106014,"rsi_14":44.85,"sma_20":28.92,"sma_60":27.09,"sma_120":26.98},{"date":"2026-03-10","open":28.57,"high":28.95,"low":28.42,"close":28.55,"volume":6570402,"rsi_14":48.25,"sma_20":29.05,"sma_60":27.15,"sma_120":27.0},{"date":"2026-03-11","open":28.5,"high":28.73,"low":28.4,"close":28.6,"volume":4242107,"rsi_14":48.25,"sma_20":29.16,"sma_60":27.22,"sma_120":27.02},{"date":"2026-03-12","open":28.37,"high":28.42,"low":27.93,"close":28.02,"volume":6006044,"rsi_14":40.6,"sma_20":29.23,"sma_60":27.27,"sma_120":27.03},{"date":"2026-03-13","open":28.04,"high":28.14,"low":27.56,"close":27.59,"volume":4382640,"rsi_14":32.01,"sma_20":29.19,"sma_60":27.31,"sma_120":27.03},{"date":"2026-03-16","open":28.14,"high":28.32,"low":28.03,"close":28.28,"volume":3130539,"rsi_14":41.57,"sma_20":29.19,"sma_60":27.36,"sma_120":27.05},{"date":"2026-03-17","open":28.48,"high":28.52,"low":28.28,"close":28.3,"volume":4392383,"rsi_14":34.82,"sma_20":29.16,"sma_60":27.41,"sma_120":27.07},{"date":"2026-03-18","open":27.93,"high":28.03,"low":27.59,"close":27.61,"volume":7861698,"rsi_14":30.55,"sma_20":29.1,"sma_60":27.45,"sma_120":27.08},{"date":"2026-03-19","open":27.32,"high":28.01,"low":27.24,"close":27.87,"volume":10633645,"rsi_14":33.89,"sma_20":29.06,"sma_60":27.49,"sma_120":27.09},{"date":"2026-03-20","open":27.62,"high":27.62,"low":26.82,"close":26.92,"volume":5904999,"rsi_14":29.96,"sma_20":28.96,"sma_60":27.51,"sma_120":27.09},{"date":"2026-03-23","open":27.66,"high":28.05,"low":27.44,"close":27.7,"volume":9811792,"rsi_14":42.09,"sma_20":28.88,"sma_60":27.55,"sma_120":27.1},{"date":"2026-03-24","open":26.94,"high":27.35,"low":26.92,"close":27.18,"volume":5488226,"rsi_14":36.68,"sma_20":28.78,"sma_60":27.57,"sma_120":27.1},{"date":"2026-03-25","open":27.48,"high":27.57,"low":27.29,"close":27.41,"volume":3956218,"rsi_14":43.3,"sma_20":28.66,"sma_60":27.59,"sma_120":27.11},{"date":"2026-03-26","open":27.07,"high":27.26,"low":26.78,"close":26.79,"volume":3552632,"rsi_14":41.16,"sma_20":28.51,"sma_60":27.61,"sma_120":27.11},{"date":"2026-03-27","open":26.78,"high":27.03,"low":26.7,"close":26.83,"volume":3154669,"rsi_14":36.57,"sma_20":28.37,"sma_60":27.62,"sma_120":27.1},{"date":"2026-03-30","open":26.99,"high":27.04,"low":26.67,"close":26.76,"volume":3588463,"rsi_14":35.08,"sma_20":28.23,"sma_60":27.63,"sma_120":27.1},{"date":"2026-03-31","open":27.04,"high":27.41,"low":26.88,"close":27.37,"volume":7054628,"rsi_14":40.65,"sma_20":28.16,"sma_60":27.65,"sma_120":27.11},{"date":"2026-04-01","open":27.78,"high":27.88,"low":27.6,"close":27.7,"volume":2503504,"rsi_14":47.32,"sma_20":28.1,"sma_60":27.67,"sma_120":27.12},{"date":"2026-04-02","open":27.35,"high":27.91,"low":27.31,"close":27.71,"volume":6877436,"rsi_14":50.98,"sma_20":28.07,"sma_60":27.7,"sma_120":27.13},{"date":"2026-04-06","open":27.74,"high":27.88,"low":27.66,"close":27.83,"volume":4038364,"rsi_14":45.73,"sma_20":28.07,"sma_60":27.74,"sma_120":27.14},{"date":"2026-04-07","open":28.04,"high":28.2,"low":27.8,"close":28.14,"volume":6781753,"rsi_14":48.67,"sma_20":28.05,"sma_60":27.79,"sma_120":27.15},{"date":"2026-04-08","open":29.2,"high":29.22,"low":28.89,"close":29.11,"volume":2915740,"rsi_14":62.88,"sma_20":28.08,"sma_60":27.85,"sma_120":27.18},{"date":"2026-04-09","open":29.18,"high":29.48,"low":29.09,"close":29.35,"volume":2705802,"rsi_14":62.85,"sma_20":28.12,"sma_60":27.92,"sma_120":27.2},{"date":"2026-04-10","open":29.55,"high":29.62,"low":29.36,"close":29.42,"volume":1630962,"rsi_14":75.55,"sma_20":28.19,"sma_60":27.98,"sma_120":27.23},{"date":"2026-04-13","open":29.32,"high":29.75,"low":29.28,"close":29.73,"volume":2237557,"rsi_14":72.79,"sma_20":28.29,"sma_60":28.04,"sma_120":27.26},{"date":"2026-04-14","open":29.73,"high":29.81,"low":29.64,"close":29.76,"volume":1813759,"rsi_14":82.61,"sma_20":28.37,"sma_60":28.1,"sma_120":27.28},{"date":"2026-04-15","open":29.79,"high":29.87,"low":29.68,"close":29.84,"volume":1342671,"rsi_14":81.89,"sma_20":28.45,"sma_60":28.16,"sma_120":27.31},{"date":"2026-04-16","open":29.64,"high":29.67,"low":29.41,"close":29.51,"volume":4997300,"rsi_14":89.01,"sma_20":28.55,"sma_60":28.22,"sma_120":27.33},{"date":"2026-04-17","open":29.95,"high":30.05,"low":29.75,"close":29.79,"volume":3736836,"rsi_14":89.43,"sma_20":28.64,"sma_60":28.28,"sma_120":27.36},{"date":"2026-04-20","open":29.67,"high":29.68,"low":29.46,"close":29.63,"volume":1866724,"rsi_14":87.63,"sma_20":28.78,"sma_60":28.34,"sma_120":27.38},{"date":"2026-04-21","open":29.49,"high":29.52,"low":29.04,"close":29.07,"volume":2105989,"rsi_14":72.49,"sma_20":28.85,"sma_60":28.39,"sma_120":27.4},{"date":"2026-04-22","open":29.02,"high":29.06,"low":28.9,"close":29.02,"volume":2164896,"rsi_14":68.72,"sma_20":28.94,"sma_60":28.44,"sma_120":27.42},{"date":"2026-04-23","open":29.0,"high":29.1,"low":28.6,"close":28.86,"volume":2189265,"rsi_14":65.68,"sma_20":29.02,"sma_60":28.49,"sma_120":27.44},{"date":"2026-04-24","open":28.8,"high":28.87,"low":28.71,"close":28.76,"volume":1774793,"rsi_14":63.22,"sma_20":29.12,"sma_60":28.54,"sma_120":27.46},{"date":"2026-04-27","open":28.88,"high":28.9,"low":28.74,"close":28.78,"volume":1234621,"rsi_14":59.71,"sma_20":29.22,"sma_60":28.58,"sma_120":27.48},{"date":"2026-04-28","open":28.7,"high":28.75,"low":28.55,"close":28.66,"volume":2174055,"rsi_14":41.11,"sma_20":29.31,"sma_60":28.63,"sma_120":27.5},{"date":"2026-04-29","open":28.35,"high":28.37,"low":28.08,"close":28.22,"volume":1638416,"rsi_14":29.04,"sma_20":29.36,"sma_60":28.67,"sma_120":27.51},{"date":"2026-04-30","open":28.84,"high":29.11,"low":28.76,"close":29.08,"volume":1578113,"rsi_14":44.73,"sma_20":29.42,"sma_60":28.72,"sma_120":27.53},{"date":"2026-05-01","open":28.91,"high":29.07,"low":28.84,"close":28.86,"volume":1482032,"rsi_14":37.21,"sma_20":29.48,"sma_60":28.76,"sma_120":27.55},{"date":"2026-05-04","open":28.69,"high":28.75,"low":28.37,"close":28.48,"volume":2063734,"rsi_14":32.85,"sma_20":29.52,"sma_60":28.8,"sma_120":27.57},{"date":"2026-05-05","open":28.74,"high":28.85,"low":28.63,"close":28.78,"volume":1088829,"rsi_14":36.8,"sma_20":29.55,"sma_60":28.84,"sma_120":27.58},{"date":"2026-05-06","open":29.59,"high":29.71,"low":29.54,"close":29.7,"volume":2206034,"rsi_14":52.0,"sma_20":29.58,"sma_60":28.9,"sma_120":27.61},{"date":"2026-05-07","open":29.67,"high":29.67,"low":29.07,"close":29.07,"volume":1859668,"rsi_14":42.73,"sma_20":29.56,"sma_60":28.95,"sma_120":27.63},{"date":"2026-05-08","open":29.21,"high":29.25,"low":29.07,"close":29.13,"volume":1946620,"rsi_14":44.95,"sma_20":29.55,"sma_60":28.99,"sma_120":27.65},{"date":"2026-05-11","open":29.23,"high":29.3,"low":29.12,"close":29.18,"volume":2716725,"rsi_14":51.26,"sma_20":29.52,"sma_60":29.0,"sma_120":27.67},{"date":"2026-05-12","open":28.8,"high":28.94,"low":28.65,"close":28.91,"volume":2318338,"rsi_14":48.85,"sma_20":29.48,"sma_60":29.01,"sma_120":27.68},{"date":"2026-05-13","open":28.61,"high":28.79,"low":28.56,"close":28.71,"volume":1492582,"rsi_14":48.59,"sma_20":29.42,"sma_60":29.01,"sma_120":27.7},{"date":"2026-05-14","open":28.96,"high":28.97,"low":28.83,"close":28.87,"volume":2852204,"rsi_14":51.22,"sma_20":29.39,"sma_60":29.01,"sma_120":27.72},{"date":"2026-05-15","open":28.41,"high":28.43,"low":28.22,"close":28.32,"volume":2612767,"rsi_14":45.55,"sma_20":29.31,"sma_60":29.01,"sma_120":27.74},{"date":"2026-05-18","open":28.47,"high":28.51,"low":28.16,"close":28.41,"volume":3534183,"rsi_14":47.55,"sma_20":29.25,"sma_60":29.0,"sma_120":27.75},{"date":"2026-05-19","open":28.16,"high":28.29,"low":28.02,"close":28.13,"volume":2104006,"rsi_14":49.3,"sma_20":29.21,"sma_60":28.98,"sma_120":27.77},{"date":"2026-05-20","open":28.07,"high":28.56,"low":28.04,"close":28.5,"volume":3656737,"rsi_14":43.43,"sma_20":29.18,"sma_60":28.97,"sma_120":27.79},{"date":"2026-05-21","open":28.35,"high":28.68,"low":28.24,"close":28.59,"volume":1576265,"rsi_14":47.0,"sma_20":29.16,"sma_60":28.95,"sma_120":27.81},{"date":"2026-05-22","open":28.53,"high":28.53,"low":28.3,"close":28.38,"volume":1606800,"rsi_14":48.87,"sma_20":29.14,"sma_60":28.92,"sma_120":27.83},{"date":"2026-05-26","open":28.63,"high":28.64,"low":28.45,"close":28.55,"volume":1362551,"rsi_14":47.12,"sma_20":29.13,"sma_60":28.9,"sma_120":27.85},{"date":"2026-05-27","open":28.61,"high":28.62,"low":28.44,"close":28.53,"volume":1244111,"rsi_14":31.23,"sma_20":29.13,"sma_60":28.89,"sma_120":27.87},{"date":"2026-05-28","open":28.4,"high":28.64,"low":28.31,"close":28.57,"volume":1460591,"rsi_14":40.08,"sma_20":29.14,"sma_60":28.89,"sma_120":27.89},{"date":"2026-05-29","open":28.94,"high":29.05,"low":28.84,"close":28.84,"volume":1354456,"rsi_14":44.9,"sma_20":29.13,"sma_60":28.88,"sma_120":27.91},{"date":"2026-06-01","open":28.62,"high":28.86,"low":28.52,"close":28.72,"volume":1281496,"rsi_14":41.96,"sma_20":29.12,"sma_60":28.89,"sma_120":27.94},{"date":"2026-06-02","open":28.92,"high":29.09,"low":28.89,"close":29.06,"volume":1664431,"rsi_14":52.56,"sma_20":29.15,"sma_60":28.91,"sma_120":27.97},{"date":"2026-06-03","open":28.88,"high":28.88,"low":28.73,"close":28.73,"volume":1350031,"rsi_14":50.41,"sma_20":29.15,"sma_60":28.92,"sma_120":28.0},{"date":"2026-06-04","open":28.67,"high":28.74,"low":28.59,"close":28.63,"volume":1608305,"rsi_14":45.92,"sma_20":29.1,"sma_60":28.92,"sma_120":28.03},{"date":"2026-06-05","open":28.15,"high":28.15,"low":27.55,"close":27.67,"volume":9699782,"rsi_14":40.17,"sma_20":29.03,"sma_60":28.9,"sma_120":28.06},{"date":"2026-06-08","open":27.87,"high":27.93,"low":27.63,"close":27.68,"volume":2834869,"rsi_14":38.92,"sma_20":28.95,"sma_60":28.9,"sma_120":28.08},{"date":"2026-06-09","open":28.08,"high":28.2,"low":27.47,"close":27.86,"volume":4279003,"rsi_14":45.85,"sma_20":28.89,"sma_60":28.9,"sma_120":28.11},{"date":"2026-06-10","open":28.02,"high":28.24,"low":27.79,"close":27.79,"volume":3513344,"rsi_14":37.88,"sma_20":28.83,"sma_60":28.89,"sma_120":28.13},{"date":"2026-06-11","open":27.99,"high":28.59,"low":27.92,"close":28.56,"volume":2659216,"rsi_14":49.66,"sma_20":28.82,"sma_60":28.9,"sma_120":28.15},{"date":"2026-06-12","open":28.73,"high":28.93,"low":28.57,"close":28.81,"volume":2361177,"rsi_14":56.1,"sma_20":28.82,"sma_60":28.92,"sma_120":28.18},{"date":"2026-06-15","open":28.98,"high":29.04,"low":28.55,"close":28.6,"volume":3433501,"rsi_14":45.76,"sma_20":28.81,"sma_60":28.92,"sma_120":28.21},{"date":"2026-06-16","open":29.04,"high":29.12,"low":28.97,"close":28.98,"volume":1409071,"rsi_14":50.5,"sma_20":28.82,"sma_60":28.95,"sma_120":28.23},{"date":"2026-06-17","open":29.06,"high":29.2,"low":28.59,"close":28.65,"volume":2745662,"rsi_14":46.6,"sma_20":28.83,"sma_60":28.96,"sma_120":28.25},{"date":"2026-06-18","open":28.69,"high":28.76,"low":28.55,"close":28.56,"volume":2523572,"rsi_14":42.53,"sma_20":28.81,"sma_60":28.98,"sma_120":28.27},{"date":"2026-06-22","open":28.53,"high":28.57,"low":28.42,"close":28.45,"volume":1369280,"rsi_14":42.62,"sma_20":28.78,"sma_60":28.99,"sma_120":28.29},{"date":"2026-06-23","open":28.06,"high":28.23,"low":28.02,"close":28.02,"volume":1166224,"rsi_14":34.51,"sma_20":28.74,"sma_60":29.0,"sma_120":28.3},{"date":"2026-06-24","open":28.0,"high":28.05,"low":27.81,"close":27.91,"volume":3321947,"rsi_14":36.26,"sma_20":28.69,"sma_60":29.01,"sma_120":28.32},{"date":"2026-06-25","open":28.05,"high":28.1,"low":27.82,"close":27.93,"volume":4723503,"rsi_14":37.37,"sma_20":28.64,"sma_60":29.03,"sma_120":28.33},{"date":"2026-06-26","open":27.93,"high":28.1,"low":27.88,"close":27.97,"volume":2675344,"rsi_14":48.39,"sma_20":28.59,"sma_60":29.03,"sma_120":28.34},{"date":"2026-06-29","open":28.12,"high":28.13,"low":27.89,"close":28.11,"volume":1673553,"rsi_14":50.42,"sma_20":28.53,"sma_60":29.03,"sma_120":28.35},{"date":"2026-06-30","open":28.0,"high":28.18,"low":27.95,"close":28.16,"volume":2222971,"rsi_14":48.69,"sma_20":28.49,"sma_60":29.03,"sma_120":28.37},{"date":"2026-07-01","open":27.69,"high":27.86,"low":27.66,"close":27.7,"volume":3127641,"rsi_14":43.77,"sma_20":28.4,"sma_60":29.02,"sma_120":28.38},{"date":"2026-07-02","open":28.14,"high":28.33,"low":27.9,"close":28.09,"volume":3355319,"rsi_14":37.5,"sma_20":28.35,"sma_60":29.02,"sma_120":28.4},{"date":"2026-07-06","open":28.28,"high":28.37,"low":28.23,"close":28.33,"volume":1152361,"rsi_14":37.23,"sma_20":28.31,"sma_60":29.0,"sma_120":28.42},{"date":"2026-07-07","open":28.39,"high":28.43,"low":28.09,"close":28.13,"volume":921152,"rsi_14":42.28,"sma_20":28.31,"sma_60":28.97,"sma_120":28.44},{"date":"2026-07-08","open":27.95,"high":28.12,"low":27.79,"close":28.12,"volume":4142128,"rsi_14":33.33,"sma_20":28.31,"sma_60":28.94,"sma_120":28.46},{"date":"2026-07-09","open":28.17,"high":28.27,"low":28.14,"close":28.2,"volume":1764781,"rsi_14":40.51,"sma_20":28.31,"sma_60":28.91,"sma_120":28.47},{"date":"2026-07-10","open":28.36,"high":28.54,"low":28.29,"close":28.45,"volume":2491892,"rsi_14":48.13,"sma_20":28.33,"sma_60":28.88,"sma_120":28.49},{"date":"2026-07-13","open":28.49,"high":28.55,"low":28.3,"close":28.35,"volume":1474205,"rsi_14":47.92,"sma_20":28.3,"sma_60":28.85,"sma_120":28.5},{"date":"2026-07-14","open":28.63,"high":28.86,"low":28.63,"close":28.71,"volume":1293573,"rsi_14":63.93,"sma_20":28.27,"sma_60":28.83,"sma_120":28.52},{"date":"2026-07-15","open":28.7,"high":28.91,"low":28.64,"close":28.8,"volume":1954083,"rsi_14":68.64,"sma_20":28.28,"sma_60":28.8,"sma_120":28.54},{"date":"2026-07-16","open":28.63,"high":28.75,"low":28.57,"close":28.63,"volume":2468418,"rsi_14":63.81,"sma_20":28.26,"sma_60":28.78,"sma_120":28.56},{"date":"2026-07-17","open":28.52,"high":28.78,"low":28.49,"close":28.75,"volume":1652702,"rsi_14":64.66,"sma_20":28.27,"sma_60":28.77,"sma_120":28.58},{"date":"2026-07-20","open":28.7,"high":28.73,"low":28.48,"close":28.52,"volume":2262370,"rsi_14":57.45,"sma_20":28.27,"sma_60":28.75,"sma_120":28.6},{"date":"2026-07-21","open":28.53,"high":28.7,"low":28.43,"close":28.68,"volume":1271757,"rsi_14":59.02,"sma_20":28.28,"sma_60":28.74,"sma_120":28.61},{"date":"2026-07-22","open":28.86,"high":28.95,"low":28.84,"close":28.86,"volume":897296,"rsi_14":72.53,"sma_20":28.32,"sma_60":28.74,"sma_120":28.64},{"date":"2026-07-23","open":28.42,"high":28.55,"low":28.4,"close":28.49,"volume":1311147,"rsi_14":57.59,"sma_20":28.35,"sma_60":28.72,"sma_120":28.65},{"date":"2026-07-24","open":28.68,"high":28.86,"low":28.61,"close":28.72,"volume":1178238,"rsi_14":57.48,"sma_20":28.39,"sma_60":28.72,"sma_120":28.67},{"date":"2026-07-27","open":28.89,"high":28.96,"low":28.73,"close":28.88,"volume":1034263,"rsi_14":65.01,"sma_20":28.43,"sma_60":28.72,"sma_120":28.69},{"date":"2026-07-28","open":29.11,"high":29.42,"low":29.06,"close":29.32,"volume":2681223,"rsi_14":70.36,"sma_20":28.49,"sma_60":28.72,"sma_120":28.72},{"date":"2026-07-29","open":29.3,"high":29.59,"low":29.07,"close":29.11,"volume":2052663,"rsi_14":65.14,"sma_20":28.54,"sma_60":28.72,"sma_120":28.74},{"date":"2026-07-30","open":29.5,"high":29.82,"low":29.46,"close":29.82,"volume":2095759,"rsi_14":69.32,"sma_20":28.65,"sma_60":28.73,"sma_120":28.77},{"date":"2026-07-31","open":29.36,"high":29.4,"low":29.02,"close":29.34,"volume":2100502,"rsi_14":62.58,"sma_20":28.71,"sma_60":28.74,"sma_120":28.79},{"date":"2026-08-03","open":29.31,"high":29.41,"low":29.25,"close":29.4,"volume":1681629,"rsi_14":59.5,"sma_20":28.76,"sma_60":28.72,"sma_120":28.86},{"date":"2026-08-04","open":29.93,"high":30.14,"low":29.89,"close":30.12,"volume":3396883,"rsi_14":65.53,"sma_20":28.86,"sma_60":28.73,"sma_120":28.87},{"date":"2026-08-05","open":30.15,"high":30.24,"low":30.06,"close":30.14,"volume":1492970,"rsi_14":68.57,"sma_20":28.97,"sma_60":28.74,"sma_120":28.88},{"date":"2026-08-06","open":30.2,"high":30.32,"low":30.12,"close":30.16,"volume":1280599},{"date":"2026-08-07","open":30.39,"high":30.45,"low":30.32,"close":30.41,"volume":1199113,"rsi_14":73.57,"sma_20":29.16,"sma_60":28.77,"sma_120":28.9},{"date":"2026-08-10","open":30.05,"high":30.11,"low":29.98,"close":30.05,"volume":3804338,"rsi_14":66.27,"sma_20":29.25,"sma_60":28.79,"sma_120":28.9},{"date":"2026-08-11","open":30.1,"high":30.16,"low":29.89,"close":29.95,"volume":1155925,"rsi_14":63.2,"sma_20":29.31,"sma_60":28.8,"sma_120":28.91},{"date":"2026-08-12","open":30.04,"high":30.05,"low":29.86,"close":29.89,"volume":1900101,"rsi_14":68.32,"sma_20":29.36,"sma_60":28.82,"sma_120":28.91},{"date":"2026-08-13","open":29.88,"high":29.88,"low":29.72,"close":29.74,"volume":1272558},{"date":"2026-08-14","open":29.69,"high":29.77,"low":29.58,"close":29.65,"volume":1588529,"rsi_14":60.49,"sma_20":29.46,"sma_60":28.85,"sma_120":28.91},{"date":"2026-08-17","open":29.52,"high":29.64,"low":29.49,"close":29.55,"volume":938305,"rsi_14":53.45,"sma_20":29.51,"sma_60":28.86,"sma_120":28.91},{"date":"2026-08-18","open":29.77,"high":29.86,"low":29.61,"close":29.61,"volume":1889468,"rsi_14":58.06,"sma_20":29.56,"sma_60":28.87,"sma_120":28.91},{"date":"2026-08-19","open":29.96,"high":30.04,"low":29.85,"close":29.97,"volume":1906285,"rsi_14":52.4,"sma_20":29.62,"sma_60":28.89,"sma_120":28.91},{"date":"2026-08-20","open":29.67,"high":29.86,"low":29.65,"close":29.75,"volume":1089461,"rsi_14":58.2,"sma_20":29.68,"sma_60":28.91,"sma_120":28.91},{"date":"2026-08-21","open":29.99,"high":30.16,"low":29.98,"close":30.14,"volume":1384366,"rsi_14":62.63,"sma_20":29.75,"sma_60":28.93,"sma_120":28.91},{"date":"2026-08-24","open":30.06,"high":30.14,"low":30.02,"close":30.06,"volume":1675801,"rsi_14":48.14,"sma_20":29.81,"sma_60":28.94,"sma_120":28.92},{"date":"2026-08-25","open":30.3,"high":30.44,"low":30.25,"close":30.43,"volume":3031060,"rsi_14":55.47,"sma_20":29.86,"sma_60":28.96,"sma_120":28.92},{"date":"2026-08-26","open":30.23,"high":30.3,"low":30.12,"close":30.15,"volume":2927489},{"date":"2026-08-27","open":30.01,"high":30.11,"low":29.89,"close":30.11,"volume":2318344,"rsi_14":44.36,"sma_20":29.93,"sma_60":28.99,"sma_120":28.95},{"date":"2026-08-28","open":30.27,"high":30.32,"low":29.89,"close":30.0,"volume":3936141,"rsi_14":48.96,"sma_20":29.96,"sma_60":29.01,"sma_120":28.96},{"date":"2026-08-31","open":30.08,"high":30.12,"low":29.96,"close":30.02,"volume":2172067,"rsi_14":51.5,"sma_20":29.99,"sma_60":29.02,"sma_120":28.97},{"date":"2026-09-01","open":29.93,"high":29.99,"low":29.66,"close":29.68,"volume":3065477,"rsi_14":45.98,"sma_20":29.97,"sma_60":29.05,"sma_120":28.98},{"date":"2026-09-02","open":29.92,"high":30.04,"low":29.92,"close":30.03,"volume":2572076,"rsi_14":55.16,"sma_20":29.97,"sma_60":29.08,"sma_120":28.99},{"date":"2026-09-03","open":30.35,"high":30.4,"low":30.2,"close":30.37,"volume":4322891},{"date":"2026-09-04","open":30.13,"high":30.25,"low":30.09,"close":30.23,"volume":2004364,"rsi_14":60.97,"sma_20":29.97,"sma_60":29.15,"sma_120":29.02},{"date":"2026-09-08","open":30.04,"high":30.11,"low":29.98,"close":30.0,"volume":3079252,"rsi_14":55.96,"sma_20":29.97,"sma_60":29.17,"sma_120":29.03},{"date":"2026-09-09","open":29.81,"high":29.84,"low":29.59,"close":29.62,"volume":2076986,"rsi_14":44.68,"sma_20":29.95,"sma_60":29.18,"sma_120":29.05},{"date":"2026-09-10","open":29.17,"high":29.2,"low":29.0,"close":29.08,"volume":5909197},{"date":"2026-09-11","open":29.42,"high":29.43,"low":29.23,"close":29.27,"volume":2717684,"rsi_14":37.24,"sma_20":29.89,"sma_60":29.19,"sma_120":29.07},{"date":"2026-09-14","open":29.03,"high":29.23,"low":28.91,"close":29.06,"volume":3987874,"rsi_14":35.88,"sma_20":29.86,"sma_60":29.2,"sma_120":29.08},{"date":"2026-09-15","open":28.85,"high":28.92,"low":28.8,"close":28.89,"volume":4364755,"rsi_14":26.95,"sma_20":29.82,"sma_60":29.2,"sma_120":29.09},{"date":"2026-09-16","open":28.76,"high":28.8,"low":28.32,"close":28.49,"volume":5058555},{"date":"2026-09-17","open":29.02,"high":29.14,"low":28.97,"close":29.13,"volume":2627692,"rsi_14":37.93,"sma_20":29.73,"sma_60":29.22,"sma_120":29.11},{"date":"2026-09-18","open":28.75,"high":28.8,"low":28.61,"close":28.75,"volume":2093041,"rsi_14":35.57,"sma_20":29.68,"sma_60":29.23,"sma_120":29.12},{"date":"2026-09-21","open":29.14,"high":29.14,"low":28.98,"close":29.04,"volume":1513016,"rsi_14":39.35,"sma_20":29.62,"sma_60":29.25,"sma_120":29.14},{"date":"2026-09-22","open":29.1,"high":29.16,"low":28.93,"close":29.09,"volume":2032025},{"date":"2026-09-23","open":28.69,"high":28.69,"low":28.29,"close":28.36,"volume":3119742,"rsi_14":32.2,"sma_20":29.47,"sma_60":29.28,"sma_120":29.15},{"date":"2026-09-24","open":28.4,"high":28.46,"low":28.21,"close":28.31,"volume":2941764,"rsi_14":26.53,"sma_20":29.38,"sma_60":29.28,"sma_120":29.15},{"date":"2026-09-25","open":28.36,"high":28.5,"low":28.25,"close":28.43,"volume":2536110,"rsi_14":29.45,"sma_20":29.29,"sma_60":29.29,"sma_120":29.16},{"date":"2026-09-28","open":28.48,"high":28.67,"low":28.41,"close":28.5,"volume":2672306},{"date":"2026-09-29","open":28.41,"high":28.48,"low":28.22,"close":28.37,"volume":3009113,"rsi_14":34.34,"sma_20":29.14,"sma_60":29.3,"sma_120":29.15},{"date":"2026-09-30","open":28.53,"high":28.62,"low":28.3,"close":28.31,"volume":3190419,"rsi_14":38.97,"sma_20":29.07,"sma_60":29.3,"sma_120":29.13},{"date":"2026-10-01","open":27.93,"high":28.02,"low":27.75,"close":27.99,"volume":2893155},{"date":"2026-10-02","open":28.29,"high":28.43,"low":28.18,"close":28.32,"volume":5283189,"rsi_14":40.11,"sma_20":28.86,"sma_60":29.3,"sma_120":29.1},{"date":"2026-10-05","open":28.27,"high":28.47,"low":28.19,"close":28.43,"volume":2333328,"rsi_14":43.44,"sma_20":28.77,"sma_60":29.3,"sma_120":29.09},{"date":"2026-10-06","open":28.58,"high":28.63,"low":28.48,"close":28.55,"volume":2512486,"rsi_14":50.88,"sma_20":28.7,"sma_60":29.3,"sma_120":29.07},{"date":"2026-10-07","open":28.23,"high":28.29,"low":28.16,"close":28.23,"volume":2714203},{"date":"2026-10-08","open":28.13,"high":28.27,"low":28.06,"close":28.23,"volume":2121263,"rsi_14":41.13,"sma_20":28.59,"sma_60":29.29,"sma_120":29.04},{"date":"2026-10-09","open":28.45,"high":28.62,"low":28.41,"close":28.62,"volume":1768430,"rsi_14":42.5,"sma_20":28.55,"sma_60":29.29,"sma_120":29.03},{"date":"2026-10-12","open":28.7,"high":28.73,"low":28.64,"close":28.67,"volume":1296158,"rsi_14":42.4,"sma_20":28.54,"sma_60":29.28,"sma_120":29.03},{"date":"2026-10-13","open":28.91,"high":28.93,"low":28.71,"close":28.77,"volume":1742889,"rsi_14":59.26,"sma_20":28.53,"sma_60":29.29,"sma_120":29.02},{"date":"2026-10-14","open":28.54,"high":28.57,"low":28.39,"close":28.54,"volume":5792658,"rsi_14":54.78,"sma_20":28.53,"sma_60":29.29,"sma_120":29.01},{"date":"2026-10-15","open":28.7,"high":28.81,"low":28.57,"close":28.81,"volume":2641374,"rsi_14":57.17,"sma_20":28.51,"sma_60":29.29,"sma_120":29.01},{"date":"2026-10-16","open":28.89,"high":28.99,"low":28.7,"close":28.73,"volume":2653119,"rsi_14":55.13,"sma_20":28.52,"sma_60":29.29,"sma_120":29.01},{"date":"2026-10-19","open":28.91,"high":28.93,"low":28.8,"close":28.83,"volume":1295404,"rsi_14":59.19,"sma_20":28.5,"sma_60":29.29,"sma_120":29.01},{"date":"2026-10-20","open":28.99,"high":29.28,"low":28.94,"close":29.15,"volume":1727784,"rsi_14":65.27,"sma_20":28.51,"sma_60":29.3,"sma_120":29.01},{"date":"2026-10-21","open":29.32,"high":29.32,"low":29.09,"close":29.23,"volume":1490943,"rsi_14":74.9,"sma_20":28.55,"sma_60":29.29,"sma_120":29.01},{"date":"2026-10-22","open":29.13,"high":29.13,"low":28.94,"close":28.97,"volume":4514695,"rsi_14":63.51,"sma_20":28.58,"sma_60":29.29,"sma_120":29.0},{"date":"2026-10-23","open":29.06,"high":29.16,"low":28.95,"close":29.12,"volume":2105279,"rsi_14":64.04,"sma_20":28.62,"sma_60":29.28,"sma_120":29.01}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares MSCI Australia ETF","phase":"above-fold","symbol_resolved":true}