{"status":"ok","report":{"price_analysis":{"current":40.94,"change_1d":-1.0,"change_7d":-0.2,"change_30d":-4.1,"high_30d":42.96,"low_30d":40.305,"position_in_range":24.0,"support":40.57,"resistance":42.69},"summary":"iShares MSCI Germany ETF(EWG)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $1.47B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(-0.30)가 시그널선(-0.38)을 상회합니다(골든크로스). 현재가가 SMA20(41)과 SMA60(43) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 41~42 (현재 위치 28%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.501128668171546,"macd":-0.2985236683120789,"macd_signal":-0.3773970095175334,"sma_20":41.270500000000006,"sma_60":42.720666666666666,"bb_upper":42.00907904113237,"bb_lower":40.531920958867644,"atr_14":0.5060714285714286},"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":53,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.1,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9179,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.92,"summary":"배당수익률 1.92%","metrics":[{"name":"배당수익률","value":1.92,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:17.801542+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.49,"aum":1472494340.0,"aum_display":"$1.47B","dividend_yield":1.56,"tracking_error":null,"holdings":[{"ticker":"SIE.DE","name":"Siemens AG","weight":11.96},{"ticker":"SAP.DE","name":"SAP SE","weight":9.67},{"ticker":"ALV.DE","name":"Allianz SE","weight":8.66},{"ticker":"ENR.DE","name":"Siemens Energy AG Ordinary Shares","weight":7.55},{"ticker":"IFX.DE","name":"Infineon Technologies AG","weight":6.32},{"ticker":"DTE.DE","name":"Deutsche Telekom AG","weight":5.91},{"ticker":"RHM.DE","name":"Rheinmetall AG","weight":3.59},{"ticker":"MUV2.DE","name":"Munchener Ruckversicherungs-Gesellschaft AG","weight":3.53},{"ticker":"DBK.DE","name":"Deutsche Bank AG","weight":3.02},{"ticker":"DHL.DE","name":"Deutsche Post AG","weight":2.81}],"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":40.94,"change_pct":-0.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.92},{"date":"2016-10-25","close":25.93},{"date":"2016-10-26","close":25.8},{"date":"2016-10-27","close":25.8},{"date":"2016-10-28","close":25.86},{"date":"2016-10-31","close":25.91},{"date":"2016-11-01","close":25.71},{"date":"2016-11-02","close":25.51},{"date":"2016-11-03","close":25.37},{"date":"2016-11-04","close":25.19},{"date":"2016-11-07","close":25.56},{"date":"2016-11-08","close":25.64},{"date":"2016-11-09","close":25.65},{"date":"2016-11-10","close":25.57},{"date":"2016-11-11","close":25.49},{"date":"2016-11-14","close":25.24},{"date":"2016-11-15","close":25.36},{"date":"2016-11-16","close":25.06},{"date":"2016-11-17","close":25.09},{"date":"2016-11-18","close":24.86},{"date":"2016-11-21","close":25.02},{"date":"2016-11-22","close":25.09},{"date":"2016-11-23","close":24.81},{"date":"2016-11-25","close":24.97},{"date":"2016-11-28","close":24.71},{"date":"2016-11-29","close":24.92},{"date":"2016-11-30","close":24.83},{"date":"2016-12-01","close":24.68},{"date":"2016-12-02","close":24.74},{"date":"2016-12-05","close":25.34},{"date":"2016-12-06","close":25.56},{"date":"2016-12-07","close":26.16},{"date":"2016-12-08","close":26.07},{"date":"2016-12-09","close":26.09},{"date":"2016-12-12","close":26.11},{"date":"2016-12-13","close":26.34},{"date":"2016-12-14","close":26.02},{"date":"2016-12-15","close":26.02},{"date":"2016-12-16","close":26.13},{"date":"2016-12-19","close":26.06},{"date":"2016-12-20","close":26.15},{"date":"2016-12-21","close":26.29},{"date":"2016-12-22","close":26.27},{"date":"2016-12-23","close":26.31},{"date":"2016-12-27","close":26.36},{"date":"2016-12-28","close":26.18},{"date":"2016-12-29","close":26.34},{"date":"2016-12-30","close":26.48},{"date":"2017-01-03","close":26.5},{"date":"2017-01-04","close":26.66},{"date":"2017-01-05","close":26.95},{"date":"2017-01-06","close":26.86},{"date":"2017-01-09","close":26.83},{"date":"2017-01-10","close":26.82},{"date":"2017-01-11","close":27.08},{"date":"2017-01-12","close":26.99},{"date":"2017-01-13","close":27.12},{"date":"2017-01-17","close":27.18},{"date":"2017-01-18","close":27.18},{"date":"2017-01-19","close":27.12},{"date":"2017-01-20","close":27.31},{"date":"2017-01-23","close":27.35},{"date":"2017-01-24","close":27.46},{"date":"2017-01-25","close":27.91},{"date":"2017-01-26","close":27.78},{"date":"2017-01-27","close":27.78},{"date":"2017-01-30","close":27.56},{"date":"2017-01-31","close":27.51},{"date":"2017-02-01","close":27.6},{"date":"2017-02-02","close":27.59},{"date":"2017-02-03","close":27.65},{"date":"2017-02-06","close":27.22},{"date":"2017-02-07","close":27.18},{"date":"2017-02-08","close":27.18},{"date":"2017-02-09","close":27.29},{"date":"2017-02-10","close":27.31},{"date":"2017-02-13","close":27.43},{"date":"2017-02-14","close":27.44},{"date":"2017-02-15","close":27.49},{"date":"2017-02-16","close":27.64},{"date":"2017-02-17","close":27.54},{"date":"2017-02-21","close":27.78},{"date":"2017-02-22","close":27.86},{"date":"2017-02-23","close":27.8},{"date":"2017-02-24","close":27.48},{"date":"2017-02-27","close":27.57},{"date":"2017-02-28","close":27.52},{"date":"2017-03-01","close":27.91},{"date":"2017-03-02","close":27.76},{"date":"2017-03-03","close":27.99},{"date":"2017-03-06","close":27.83},{"date":"2017-03-07","close":27.72},{"date":"2017-03-08","close":27.61},{"date":"2017-03-09","close":27.79},{"date":"2017-03-10","close":28.05},{"date":"2017-03-13","close":28.06},{"date":"2017-03-14","close":27.91},{"date":"2017-03-15","close":28.27},{"date":"2017-03-16","close":28.49},{"date":"2017-03-17","close":28.41},{"date":"2017-03-20","close":28.3556},{"date":"2017-03-21","close":28.22},{"date":"2017-03-22","close":28.23},{"date":"2017-03-23","close":28.37},{"date":"2017-03-24","close":28.55},{"date":"2017-03-27","close":28.62},{"date":"2017-03-28","close":28.81},{"date":"2017-03-29","close":28.78},{"date":"2017-03-30","close":28.63},{"date":"2017-03-31","close":28.75},{"date":"2017-04-03","close":28.71},{"date":"2017-04-04","close":28.73},{"date":"2017-04-05","close":28.52},{"date":"2017-04-06","close":28.51},{"date":"2017-04-07","close":28.43},{"date":"2017-04-10","close":28.33},{"date":"2017-04-11","close":28.34},{"date":"2017-04-12","close":28.4},{"date":"2017-04-13","close":28.15},{"date":"2017-04-17","close":28.28},{"date":"2017-04-18","close":28.25},{"date":"2017-04-19","close":28.15},{"date":"2017-04-20","close":28.34},{"date":"2017-04-21","close":28.34},{"date":"2017-04-24","close":29.66},{"date":"2017-04-25","close":29.9},{"date":"2017-04-26","close":29.73},{"date":"2017-04-27","close":29.67},{"date":"2017-04-28","close":29.68},{"date":"2017-05-01","close":29.87},{"date":"2017-05-02","close":29.97},{"date":"2017-05-03","close":29.91},{"date":"2017-05-04","close":30.42},{"date":"2017-05-05","close":30.88},{"date":"2017-05-08","close":30.44},{"date":"2017-05-09","close":30.36},{"date":"2017-05-10","close":30.33},{"date":"2017-05-11","close":30.26},{"date":"2017-05-12","close":30.54},{"date":"2017-05-15","close":30.74},{"date":"2017-05-16","close":31.02},{"date":"2017-05-17","close":30.58},{"date":"2017-05-18","close":30.63},{"date":"2017-05-19","close":30.96},{"date":"2017-05-22","close":31.02},{"date":"2017-05-23","close":30.98},{"date":"2017-05-24","close":31.01},{"date":"2017-05-25","close":30.96},{"date":"2017-05-26","close":30.79},{"date":"2017-05-30","close":30.82},{"date":"2017-05-31","close":31.02},{"date":"2017-06-01","close":31.15},{"date":"2017-06-02","close":31.69},{"date":"2017-06-05","close":31.52},{"date":"2017-06-06","close":31.27},{"date":"2017-06-07","close":31.29},{"date":"2017-06-08","close":31.2},{"date":"2017-06-09","close":31.28},{"date":"2017-06-12","close":31.12},{"date":"2017-06-13","close":31.33},{"date":"2017-06-14","close":31.45},{"date":"2017-06-15","close":30.93},{"date":"2017-06-16","close":31.23},{"date":"2017-06-19","close":31.45},{"date":"2017-06-20","close":30.56},{"date":"2017-06-21","close":30.56},{"date":"2017-06-22","close":30.53},{"date":"2017-06-23","close":30.54},{"date":"2017-06-26","close":30.58},{"date":"2017-06-27","close":30.61},{"date":"2017-06-28","close":30.88},{"date":"2017-06-29","close":30.38},{"date":"2017-06-30","close":30.27},{"date":"2017-07-03","close":30.29},{"date":"2017-07-05","close":30.32},{"date":"2017-07-06","close":30.18},{"date":"2017-07-07","close":30.32},{"date":"2017-07-10","close":30.39},{"date":"2017-07-11","close":30.65},{"date":"2017-07-12","close":30.85},{"date":"2017-07-13","close":30.89},{"date":"2017-07-14","close":31.09},{"date":"2017-07-17","close":30.94},{"date":"2017-07-18","close":30.82},{"date":"2017-07-19","close":30.82},{"date":"2017-07-20","close":31.01},{"date":"2017-07-21","close":30.66},{"date":"2017-07-24","close":30.59},{"date":"2017-07-25","close":30.62},{"date":"2017-07-26","close":30.82},{"date":"2017-07-27","close":30.56},{"date":"2017-07-28","close":30.69},{"date":"2017-07-31","close":30.71},{"date":"2017-08-01","close":31.0},{"date":"2017-08-02","close":31.0},{"date":"2017-08-03","close":30.9},{"date":"2017-08-04","close":31.06},{"date":"2017-08-07","close":31.01},{"date":"2017-08-08","close":30.88},{"date":"2017-08-09","close":30.73},{"date":"2017-08-10","close":30.2},{"date":"2017-08-11","close":30.4},{"date":"2017-08-14","close":30.72},{"date":"2017-08-15","close":30.69},{"date":"2017-08-16","close":30.86},{"date":"2017-08-17","close":30.47},{"date":"2017-08-18","close":30.64},{"date":"2017-08-21","close":30.54},{"date":"2017-08-22","close":30.84},{"date":"2017-08-23","close":30.88},{"date":"2017-08-24","close":30.79},{"date":"2017-08-25","close":31.09},{"date":"2017-08-28","close":31.11},{"date":"2017-08-29","close":30.74},{"date":"2017-08-30","close":30.65},{"date":"2017-08-31","close":30.76},{"date":"2017-09-01","close":30.85},{"date":"2017-09-05","close":30.77},{"date":"2017-09-06","close":31.27},{"date":"2017-09-07","close":31.63},{"date":"2017-09-08","close":31.59},{"date":"2017-09-11","close":31.94},{"date":"2017-09-12","close":32.02},{"date":"2017-09-13","close":31.88},{"date":"2017-09-14","close":31.95},{"date":"2017-09-15","close":32.02},{"date":"2017-09-18","close":32.1},{"date":"2017-09-19","close":32.21},{"date":"2017-09-20","close":32.11},{"date":"2017-09-21","close":32.13},{"date":"2017-09-22","close":32.19},{"date":"2017-09-25","close":31.86},{"date":"2017-09-26","close":31.77},{"date":"2017-09-27","close":31.85},{"date":"2017-09-28","close":32.01},{"date":"2017-09-29","close":32.43},{"date":"2017-10-02","close":32.35},{"date":"2017-10-03","close":32.47},{"date":"2017-10-04","close":32.48},{"date":"2017-10-05","close":32.47},{"date":"2017-10-06","close":32.48},{"date":"2017-10-09","close":32.46},{"date":"2017-10-10","close":32.69},{"date":"2017-10-11","close":32.88},{"date":"2017-10-12","close":32.84},{"date":"2017-10-13","close":32.84},{"date":"2017-10-16","close":32.77},{"date":"2017-10-17","close":32.72},{"date":"2017-10-18","close":32.9},{"date":"2017-10-19","close":32.82},{"date":"2017-10-20","close":32.63},{"date":"2017-10-23","close":32.53},{"date":"2017-10-24","close":32.65},{"date":"2017-10-25","close":32.64},{"date":"2017-10-26","close":32.69},{"date":"2017-10-27","close":32.74},{"date":"2017-10-30","close":32.89},{"date":"2017-10-31","close":33.07},{"date":"2017-11-01","close":33.35},{"date":"2017-11-02","close":33.5},{"date":"2017-11-03","close":33.39},{"date":"2017-11-06","close":33.34},{"date":"2017-11-07","close":33.07},{"date":"2017-11-08","close":33.18},{"date":"2017-11-09","close":32.82},{"date":"2017-11-10","close":32.74},{"date":"2017-11-13","close":32.67},{"date":"2017-11-14","close":32.85},{"date":"2017-11-15","close":32.61},{"date":"2017-11-16","close":32.87},{"date":"2017-11-17","close":32.71},{"date":"2017-11-20","close":32.73},{"date":"2017-11-21","close":33.04},{"date":"2017-11-22","close":32.82},{"date":"2017-11-24","close":33.32},{"date":"2017-11-27","close":33.12},{"date":"2017-11-28","close":33.22},{"date":"2017-11-29","close":33.13},{"date":"2017-11-30","close":33.24},{"date":"2017-12-01","close":32.95},{"date":"2017-12-04","close":33.06},{"date":"2017-12-05","close":32.92},{"date":"2017-12-06","close":32.87},{"date":"2017-12-07","close":33.02},{"date":"2017-12-08","close":33.14},{"date":"2017-12-11","close":33.12},{"date":"2017-12-12","close":33.07},{"date":"2017-12-13","close":33.08},{"date":"2017-12-14","close":32.89},{"date":"2017-12-15","close":33.03},{"date":"2017-12-18","close":33.54},{"date":"2017-12-19","close":33.45},{"date":"2017-12-20","close":33.15},{"date":"2017-12-21","close":33.17},{"date":"2017-12-22","close":33.1},{"date":"2017-12-26","close":33.1},{"date":"2017-12-27","close":33.18},{"date":"2017-12-28","close":33.15},{"date":"2017-12-29","close":33.02},{"date":"2018-01-02","close":26.7832},{"date":"2018-01-03","close":26.9201},{"date":"2018-01-04","close":27.363},{"date":"2018-01-05","close":27.6448},{"date":"2018-01-08","close":27.5643},{"date":"2018-01-09","close":27.5562},{"date":"2018-01-10","close":27.3146},{"date":"2018-01-11","close":27.4435},{"date":"2018-01-12","close":27.7898},{"date":"2018-01-16","close":27.83},{"date":"2018-01-17","close":27.9025},{"date":"2018-01-18","close":28.0635},{"date":"2018-01-19","close":28.3776},{"date":"2018-01-22","close":28.5548},{"date":"2018-01-23","close":28.7078},{"date":"2018-01-24","close":28.6353},{"date":"2018-01-25","close":28.434},{"date":"2018-01-26","close":28.6192},{"date":"2018-01-29","close":28.3534},{"date":"2018-01-30","close":28.128},{"date":"2018-01-31","close":28.1924},{"date":"2018-02-01","close":27.9428},{"date":"2018-02-02","close":27.2663},{"date":"2018-02-05","close":26.147},{"date":"2018-02-06","close":26.9684},{"date":"2018-02-07","close":26.5094},{"date":"2018-02-08","close":25.6477},{"date":"2018-02-09","close":25.833},{"date":"2018-02-12","close":26.2034},{"date":"2018-02-13","close":26.1551},{"date":"2018-02-14","close":26.7349},{"date":"2018-02-15","close":26.751},{"date":"2018-02-16","close":26.7993},{"date":"2018-02-20","close":26.5416},{"date":"2018-02-21","close":26.3564},{"date":"2018-02-22","close":26.4852},{"date":"2018-02-23","close":26.6785},{"date":"2018-02-26","close":26.7993},{"date":"2018-02-27","close":26.3},{"date":"2018-02-28","close":26.1148},{"date":"2018-03-01","close":25.6155},{"date":"2018-03-02","close":25.6155},{"date":"2018-03-05","close":25.986},{"date":"2018-03-06","close":26.139},{"date":"2018-03-07","close":26.3483},{"date":"2018-03-08","close":26.3161},{"date":"2018-03-09","close":26.4047},{"date":"2018-03-12","close":26.5255},{"date":"2018-03-13","close":26.0906},{"date":"2018-03-14","close":26.2114},{"date":"2018-03-15","close":26.292},{"date":"2018-03-16","close":26.2759},{"date":"2018-03-19","close":26.0826},{"date":"2018-03-20","close":26.1067},{"date":"2018-03-21","close":26.1309},{"date":"2018-03-22","close":25.527},{"date":"2018-03-23","close":25.2129},{"date":"2018-03-26","close":25.7283},{"date":"2018-03-27","close":25.4384},{"date":"2018-03-28","close":25.4142},{"date":"2018-03-29","close":25.8007},{"date":"2018-04-02","close":25.4142},{"date":"2018-04-03","close":25.5753},{"date":"2018-04-04","close":25.6236},{"date":"2018-04-05","close":25.9376},{"date":"2018-04-06","close":25.841},{"date":"2018-04-09","close":26.0182},{"date":"2018-04-10","close":26.3805},{"date":"2018-04-11","close":26.2195},{"date":"2018-04-12","close":26.4127},{"date":"2018-04-13","close":26.4852},{"date":"2018-04-16","close":26.4933},{"date":"2018-04-17","close":26.8154},{"date":"2018-04-18","close":26.8637},{"date":"2018-04-19","close":26.7268},{"date":"2018-04-20","close":26.5416},{"date":"2018-04-23","close":26.445},{"date":"2018-04-24","close":26.2195},{"date":"2018-04-25","close":26.0826},{"date":"2018-04-26","close":26.1873},{"date":"2018-04-27","close":26.292},{"date":"2018-04-30","close":26.139},{"date":"2018-05-01","close":26.0423},{"date":"2018-05-02","close":26.292},{"date":"2018-05-03","close":26.3081},{"date":"2018-05-04","close":26.445},{"date":"2018-05-07","close":26.5577},{"date":"2018-05-08","close":26.4611},{"date":"2018-05-09","close":26.4933},{"date":"2018-05-10","close":26.7349},{"date":"2018-05-11","close":26.6946},{"date":"2018-05-14","close":26.6463},{"date":"2018-05-15","close":26.453},{"date":"2018-05-16","close":26.4289},{"date":"2018-05-17","close":26.5819},{"date":"2018-05-18","close":26.4772},{"date":"2018-05-21","close":26.6865},{"date":"2018-05-22","close":26.6543},{"date":"2018-05-23","close":26.1953},{"date":"2018-05-24","close":25.986},{"date":"2018-05-25","close":25.9296},{"date":"2018-05-29","close":25.1163},{"date":"2018-05-30","close":25.7041},{"date":"2018-05-31","close":25.4786},{"date":"2018-06-01","close":25.6155},{"date":"2018-06-04","close":25.7605},{"date":"2018-06-05","close":25.7685},{"date":"2018-06-06","close":26.1551},{"date":"2018-06-07","close":25.841},{"date":"2018-06-08","close":25.9296},{"date":"2018-06-11","close":26.139},{"date":"2018-06-12","close":26.0262},{"date":"2018-06-13","close":26.1309},{"date":"2018-06-14","close":26.2436},{"date":"2018-06-15","close":26.1148},{"date":"2018-06-18","close":25.7202},{"date":"2018-06-19","close":25.3937},{"date":"2018-06-20","close":25.369},{"date":"2018-06-21","close":25.0145},{"date":"2018-06-22","close":25.2536},{"date":"2018-06-25","close":24.8166},{"date":"2018-06-26","close":24.7259},{"date":"2018-06-27","close":24.4621},{"date":"2018-06-28","close":24.3466},{"date":"2018-06-29","close":24.7177},{"date":"2018-07-02","close":24.594},{"date":"2018-07-03","close":24.6764},{"date":"2018-07-05","close":25.0969},{"date":"2018-07-06","close":25.2701},{"date":"2018-07-09","close":25.4102},{"date":"2018-07-10","close":25.5009},{"date":"2018-07-11","close":24.9815},{"date":"2018-07-12","close":25.1794},{"date":"2018-07-13","close":25.2536},{"date":"2018-07-16","close":25.3855},{"date":"2018-07-17","close":25.5504},{"date":"2018-07-18","close":25.5751},{"date":"2018-07-19","close":25.4267},{"date":"2018-07-20","close":25.369},{"date":"2018-07-23","close":25.3937},{"date":"2018-07-24","close":25.5751},{"date":"2018-07-25","close":25.7812},{"date":"2018-07-26","close":25.7153},{"date":"2018-07-27","close":25.7647},{"date":"2018-07-30","close":25.7977},{"date":"2018-07-31","close":25.8142},{"date":"2018-08-01","close":25.6081},{"date":"2018-08-02","close":25.2371},{"date":"2018-08-03","close":25.303},{"date":"2018-08-06","close":25.2041},{"date":"2018-08-07","close":25.3608},{"date":"2018-08-08","close":25.2948},{"date":"2018-08-09","close":25.2701},{"date":"2018-08-10","close":24.5033},{"date":"2018-08-13","close":24.3879},{"date":"2018-08-14","close":24.4044},{"date":"2018-08-15","close":23.9014},{"date":"2018-08-16","close":24.0663},{"date":"2018-08-17","close":24.256},{"date":"2018-08-20","close":24.4868},{"date":"2018-08-21","close":24.8331},{"date":"2018-08-22","close":24.8908},{"date":"2018-08-23","close":24.7589},{"date":"2018-08-24","close":25.0392},{"date":"2018-08-27","close":25.4514},{"date":"2018-08-28","close":25.4514},{"date":"2018-08-29","close":25.5586},{"date":"2018-08-30","close":25.2865},{"date":"2018-08-31","close":24.9238},{"date":"2018-09-04","close":24.6435},{"date":"2018-09-05","close":24.3879},{"date":"2018-09-06","close":24.2147},{"date":"2018-09-07","close":24.0169},{"date":"2018-09-10","close":24.2065},{"date":"2018-09-11","close":24.1982},{"date":"2018-09-12","close":24.2807},{"date":"2018-09-13","close":24.528},{"date":"2018-09-14","close":24.4951},{"date":"2018-09-17","close":24.4621},{"date":"2018-09-18","close":24.6764},{"date":"2018-09-19","close":24.7424},{"date":"2018-09-20","close":25.1959},{"date":"2018-09-21","close":25.2123},{"date":"2018-09-24","close":25.0557},{"date":"2018-09-25","close":25.1381},{"date":"2018-09-26","close":25.031},{"date":"2018-09-27","close":24.965},{"date":"2018-09-28","close":24.5198},{"date":"2018-10-01","close":24.6517},{"date":"2018-10-02","close":24.4951},{"date":"2018-10-03","close":24.5857},{"date":"2018-10-04","close":24.2972},{"date":"2018-10-05","close":24.0663},{"date":"2018-10-08","close":23.7448},{"date":"2018-10-09","close":23.72},{"date":"2018-10-10","close":23.1512},{"date":"2018-10-11","close":22.9533},{"date":"2018-10-12","close":23.044},{"date":"2018-10-15","close":23.1429},{"date":"2018-10-16","close":23.5881},{"date":"2018-10-17","close":23.3243},{"date":"2018-10-18","close":22.8461},{"date":"2018-10-19","close":22.9533},{"date":"2018-10-22","close":22.8379},{"date":"2018-10-23","close":22.5576},{"date":"2018-10-24","close":21.7661},{"date":"2018-10-25","close":22.2195},{"date":"2018-10-26","close":22.0794},{"date":"2018-10-29","close":22.17},{"date":"2018-10-30","close":22.2937},{"date":"2018-10-31","close":22.4669},{"date":"2018-11-01","close":22.7554},{"date":"2018-11-02","close":22.9038},{"date":"2018-11-05","close":22.8131},{"date":"2018-11-06","close":22.8379},{"date":"2018-11-07","close":23.1099},{"date":"2018-11-08","close":22.6647},{"date":"2018-11-09","close":22.6565},{"date":"2018-11-12","close":22.0051},{"date":"2018-11-13","close":22.3432},{"date":"2018-11-14","close":22.4256},{"date":"2018-11-15","close":22.5081},{"date":"2018-11-16","close":22.4916},{"date":"2018-11-19","close":22.2195},{"date":"2018-11-20","close":21.7661},{"date":"2018-11-21","close":22.1371},{"date":"2018-11-23","close":21.898},{"date":"2018-11-26","close":22.3102},{"date":"2018-11-27","close":22.1453},{"date":"2018-11-28","close":22.4504},{"date":"2018-11-29","close":22.3267},{"date":"2018-11-30","close":22.1288},{"date":"2018-12-03","close":22.4916},{"date":"2018-12-04","close":21.832},{"date":"2018-12-06","close":21.527},{"date":"2018-12-07","close":21.1559},{"date":"2018-12-10","close":21.0158},{"date":"2018-12-11","close":21.1147},{"date":"2018-12-12","close":21.4445},{"date":"2018-12-13","close":21.395},{"date":"2018-12-14","close":21.09},{"date":"2018-12-17","close":20.9251},{"date":"2018-12-18","close":21.0405},{"date":"2018-12-19","close":20.8756},{"date":"2018-12-20","close":20.7767},{"date":"2018-12-21","close":20.5706},{"date":"2018-12-24","close":20.1501},{"date":"2018-12-26","close":20.7025},{"date":"2018-12-27","close":20.6365},{"date":"2018-12-28","close":20.8014},{"date":"2018-12-31","close":20.9004},{"date":"2019-01-02","close":20.7437},{"date":"2019-01-03","close":20.4716},{"date":"2019-01-04","close":21.2384},{"date":"2019-01-07","close":21.2714},{"date":"2019-01-08","close":21.4033},{"date":"2019-01-09","close":21.7661},{"date":"2019-01-10","close":21.7578},{"date":"2019-01-11","close":21.5352},{"date":"2019-01-14","close":21.5022},{"date":"2019-01-15","close":21.4857},{"date":"2019-01-16","close":21.5022},{"date":"2019-01-17","close":21.5434},{"date":"2019-01-18","close":22.0051},{"date":"2019-01-22","close":21.5847},{"date":"2019-01-23","close":21.7496},{"date":"2019-01-24","close":21.8073},{"date":"2019-01-25","close":22.2195},{"date":"2019-01-28","close":22.203},{"date":"2019-01-29","close":22.1453},{"date":"2019-01-30","close":22.269},{"date":"2019-01-31","close":22.0876},{"date":"2019-02-01","close":22.1041},{"date":"2019-02-04","close":22.1123},{"date":"2019-02-05","close":22.3844},{"date":"2019-02-06","close":22.1948},{"date":"2019-02-07","close":21.5764},{"date":"2019-02-08","close":21.3621},{"date":"2019-02-11","close":21.3786},{"date":"2019-02-12","close":21.7331},{"date":"2019-02-13","close":21.6589},{"date":"2019-02-14","close":21.5599},{"date":"2019-02-15","close":22.0134},{"date":"2019-02-19","close":22.1123},{"date":"2019-02-20","close":22.2855},{"date":"2019-02-21","close":22.2195},{"date":"2019-02-22","close":22.2855},{"date":"2019-02-25","close":22.3514},{"date":"2019-02-26","close":22.5246},{"date":"2019-02-27","close":22.4009},{"date":"2019-02-28","close":22.5081},{"date":"2019-03-01","close":22.7554},{"date":"2019-03-04","close":22.5658},{"date":"2019-03-05","close":22.6235},{"date":"2019-03-06","close":22.5163},{"date":"2019-03-07","close":22.0876},{"date":"2019-03-08","close":22.17},{"date":"2019-03-11","close":22.3679},{"date":"2019-03-12","close":22.3349},{"date":"2019-03-13","close":22.5246},{"date":"2019-03-14","close":22.5246},{"date":"2019-03-15","close":22.7389},{"date":"2019-03-18","close":22.7554},{"date":"2019-03-19","close":22.9698},{"date":"2019-03-20","close":22.8296},{"date":"2019-03-21","close":22.673},{"date":"2019-03-22","close":22.0464},{"date":"2019-03-25","close":22.1123},{"date":"2019-03-26","close":22.1783},{"date":"2019-03-27","close":22.17},{"date":"2019-03-28","close":22.0794},{"date":"2019-03-29","close":22.1948},{"date":"2019-04-01","close":22.5081},{"date":"2019-04-02","close":22.64},{"date":"2019-04-03","close":23.0028},{"date":"2019-04-04","close":23.011},{"date":"2019-04-05","close":23.0357},{"date":"2019-04-08","close":23.0028},{"date":"2019-04-09","close":22.7966},{"date":"2019-04-10","close":22.9615},{"date":"2019-04-11","close":22.9863},{"date":"2019-04-12","close":23.2666},{"date":"2019-04-15","close":23.2913},{"date":"2019-04-16","close":23.415},{"date":"2019-04-17","close":23.5964},{"date":"2019-04-18","close":23.5552},{"date":"2019-04-22","close":23.6211},{"date":"2019-04-23","close":23.5716},{"date":"2019-04-24","close":23.5387},{"date":"2019-04-25","close":23.4727},{"date":"2019-04-26","close":23.5304},{"date":"2019-04-29","close":23.6706},{"date":"2019-04-30","close":23.7448},{"date":"2019-05-01","close":23.5881},{"date":"2019-05-02","close":23.5634},{"date":"2019-05-03","close":23.8685},{"date":"2019-05-06","close":23.6294},{"date":"2019-05-07","close":23.1099},{"date":"2019-05-08","close":23.3573},{"date":"2019-05-09","close":23.2006},{"date":"2019-05-10","close":23.3655},{"date":"2019-05-13","close":22.6895},{"date":"2019-05-14","close":22.8956},{"date":"2019-05-15","close":23.1182},{"date":"2019-05-16","close":23.3325},{"date":"2019-05-17","close":23.1264},{"date":"2019-05-20","close":22.8544},{"date":"2019-05-21","close":23.0605},{"date":"2019-05-22","close":22.9698},{"date":"2019-05-23","close":22.673},{"date":"2019-05-24","close":22.8379},{"date":"2019-05-28","close":22.6482},{"date":"2019-05-29","close":22.3762},{"date":"2019-05-30","close":22.4916},{"date":"2019-05-31","close":22.1948},{"date":"2019-06-03","close":22.3679},{"date":"2019-06-04","close":22.8131},{"date":"2019-06-05","close":22.7307},{"date":"2019-06-06","close":22.7719},{"date":"2019-06-07","close":22.978},{"date":"2019-06-10","close":23.011},{"date":"2019-06-11","close":23.1677},{"date":"2019-06-12","close":23.0028},{"date":"2019-06-13","close":23.0852},{"date":"2019-06-14","close":22.8296},{"date":"2019-06-17","close":22.811},{"date":"2019-06-18","close":23.226},{"date":"2019-06-19","close":23.2938},{"date":"2019-06-20","close":23.5394},{"date":"2019-06-21","close":23.514},{"date":"2019-06-24","close":23.5056},{"date":"2019-06-25","close":23.3277},{"date":"2019-06-26","close":23.4293},{"date":"2019-06-27","close":23.5056},{"date":"2019-06-28","close":23.7597},{"date":"2019-07-01","close":23.819},{"date":"2019-07-02","close":23.8359},{"date":"2019-07-03","close":24.0307},{"date":"2019-07-05","close":23.7766},{"date":"2019-07-08","close":23.6242},{"date":"2019-07-09","close":23.5394},{"date":"2019-07-10","close":23.4886},{"date":"2019-07-11","close":23.4039},{"date":"2019-07-12","close":23.4039},{"date":"2019-07-15","close":23.5479},{"date":"2019-07-16","close":23.4717},{"date":"2019-07-17","close":23.2938},{"date":"2019-07-18","close":23.2514},{"date":"2019-07-19","close":23.1075},{"date":"2019-07-22","close":23.2091},{"date":"2019-07-23","close":23.4971},{"date":"2019-07-24","close":23.5987},{"date":"2019-07-25","close":23.226},{"date":"2019-07-26","close":23.3277},{"date":"2019-07-29","close":23.37},{"date":"2019-07-30","close":22.8533},{"date":"2019-07-31","close":22.7178},{"date":"2019-08-01","close":22.7009},{"date":"2019-08-02","close":22.4637},{"date":"2019-08-05","close":22.0063},{"date":"2019-08-06","close":22.0656},{"date":"2019-08-07","close":22.2096},{"date":"2019-08-08","close":22.3705},{"date":"2019-08-09","close":22.2519},{"date":"2019-08-12","close":22.0317},{"date":"2019-08-13","close":22.2435},{"date":"2019-08-14","close":21.5235},{"date":"2019-08-15","close":21.3879},{"date":"2019-08-16","close":21.6844},{"date":"2019-08-19","close":21.8877},{"date":"2019-08-20","close":21.7776},{"date":"2019-08-21","close":22.1164},{"date":"2019-08-22","close":22.0402},{"date":"2019-08-23","close":21.7606},{"date":"2019-08-26","close":21.9555},{"date":"2019-08-27","close":21.9809},{"date":"2019-08-28","close":21.9301},{"date":"2019-08-29","close":22.1842},{"date":"2019-08-30","close":22.235},{"date":"2019-09-03","close":22.1418},{"date":"2019-09-04","close":22.4806},{"date":"2019-09-05","close":22.6585},{"date":"2019-09-06","close":22.7517},{"date":"2019-09-09","close":22.9042},{"date":"2019-09-10","close":23.0058},{"date":"2019-09-11","close":23.0736},{"date":"2019-09-12","close":23.2176},{"date":"2019-09-13","close":23.3023},{"date":"2019-09-16","close":23.0482},{"date":"2019-09-17","close":23.1413},{"date":"2019-09-18","close":23.1159},{"date":"2019-09-19","close":23.1498},{"date":"2019-09-20","close":23.0227},{"date":"2019-09-23","close":22.8872},{"date":"2019-09-24","close":22.7348},{"date":"2019-09-25","close":22.5823},{"date":"2019-09-26","close":22.65},{"date":"2019-09-27","close":22.7178},{"date":"2019-09-30","close":22.794},{"date":"2019-10-01","close":22.5738},{"date":"2019-10-02","close":22.0656},{"date":"2019-10-03","close":22.1757},{"date":"2019-10-04","close":22.3959},{"date":"2019-10-07","close":22.3621},{"date":"2019-10-08","close":22.1164},{"date":"2019-10-09","close":22.3705},{"date":"2019-10-10","close":22.5061},{"date":"2019-10-11","close":23.1159},{"date":"2019-10-14","close":23.1583},{"date":"2019-10-15","close":23.4463},{"date":"2019-10-16","close":23.5818},{"date":"2019-10-17","close":23.7173},{"date":"2019-10-18","close":23.7936},{"date":"2019-10-21","close":24.0053},{"date":"2019-10-22","close":23.8952},{"date":"2019-10-23","close":24.0561},{"date":"2019-10-24","close":24.107},{"date":"2019-10-25","close":24.0646},{"date":"2019-10-28","close":24.2171},{"date":"2019-10-29","close":24.1493},{"date":"2019-10-30","close":24.2425},{"date":"2019-10-31","close":24.1832},{"date":"2019-11-01","close":24.378},{"date":"2019-11-04","close":24.6237},{"date":"2019-11-05","close":24.522},{"date":"2019-11-06","close":24.539},{"date":"2019-11-07","close":24.6575},{"date":"2019-11-08","close":24.5813},{"date":"2019-11-11","close":24.5051},{"date":"2019-11-12","close":24.5135},{"date":"2019-11-13","close":24.4627},{"date":"2019-11-14","close":24.4119},{"date":"2019-11-15","close":24.5983},{"date":"2019-11-18","close":24.5728},{"date":"2019-11-19","close":24.5983},{"date":"2019-11-20","close":24.4373},{"date":"2019-11-21","close":24.4627},{"date":"2019-11-22","close":24.4543},{"date":"2019-11-25","close":24.5644},{"date":"2019-11-26","close":24.6152},{"date":"2019-11-27","close":24.6321},{"date":"2019-11-29","close":24.5135},{"date":"2019-12-02","close":24.2848},{"date":"2019-12-03","close":24.378},{"date":"2019-12-04","close":24.5644},{"date":"2019-12-05","close":24.4627},{"date":"2019-12-06","close":24.522},{"date":"2019-12-09","close":24.3611},{"date":"2019-12-10","close":24.4204},{"date":"2019-12-11","close":24.6321},{"date":"2019-12-12","close":24.8439},{"date":"2019-12-13","close":24.9117},{"date":"2019-12-16","close":25.1573},{"date":"2019-12-17","close":24.954},{"date":"2019-12-18","close":24.7846},{"date":"2019-12-19","close":24.7931},{"date":"2019-12-20","close":24.8185},{"date":"2019-12-23","close":24.8439},{"date":"2019-12-24","close":24.827},{"date":"2019-12-26","close":24.9117},{"date":"2019-12-27","close":25.0387},{"date":"2019-12-30","close":24.7423},{"date":"2019-12-31","close":24.9032},{"date":"2020-01-02","close":25.3098},{"date":"2020-01-03","close":24.827},{"date":"2020-01-06","close":24.8608},{"date":"2020-01-07","close":24.8185},{"date":"2020-01-08","close":25.0472},{"date":"2020-01-09","close":25.2759},{"date":"2020-01-10","close":25.2081},{"date":"2020-01-13","close":25.2759},{"date":"2020-01-14","close":25.2589},{"date":"2020-01-15","close":25.1827},{"date":"2020-01-16","close":25.242},{"date":"2020-01-17","close":25.2844},{"date":"2020-01-21","close":25.2589},{"date":"2020-01-22","close":25.2335},{"date":"2020-01-23","close":25.098},{"date":"2020-01-24","close":25.098},{"date":"2020-01-27","close":24.5305},{"date":"2020-01-28","close":24.7253},{"date":"2020-01-29","close":24.6914},{"date":"2020-01-30","close":24.5813},{"date":"2020-01-31","close":24.1663},{"date":"2020-02-03","close":24.2171},{"date":"2020-02-04","close":24.6491},{"date":"2020-02-05","close":24.9286},{"date":"2020-02-06","close":25.0048},{"date":"2020-02-07","close":24.7677},{"date":"2020-02-10","close":24.7677},{"date":"2020-02-11","close":24.971},{"date":"2020-02-12","close":25.1573},{"date":"2020-02-13","close":24.954},{"date":"2020-02-14","close":24.971},{"date":"2020-02-18","close":24.7423},{"date":"2020-02-19","close":24.9879},{"date":"2020-02-20","close":24.8524},{"date":"2020-02-21","close":24.683},{"date":"2020-02-24","close":23.6326},{"date":"2020-02-25","close":23.099},{"date":"2020-02-26","close":23.0227},{"date":"2020-02-27","close":22.4383},{"date":"2020-02-28","close":22.2096},{"date":"2020-03-02","close":22.5569},{"date":"2020-03-03","close":22.2689},{"date":"2020-03-04","close":22.9719},{"date":"2020-03-05","close":22.2519},{"date":"2020-03-06","close":22.0317},{"date":"2020-03-09","close":20.1258},{"date":"2020-03-10","close":20.7865},{"date":"2020-03-11","close":19.6261},{"date":"2020-03-12","close":17.1358},{"date":"2020-03-13","close":17.9743},{"date":"2020-03-16","close":15.8652},{"date":"2020-03-17","close":16.4412},{"date":"2020-03-18","close":15.2723},{"date":"2020-03-19","close":15.3739},{"date":"2020-03-20","close":15.4586},{"date":"2020-03-23","close":15.7466},{"date":"2020-03-24","close":17.4407},{"date":"2020-03-25","close":17.8896},{"date":"2020-03-26","close":18.6181},{"date":"2020-03-27","close":17.8896},{"date":"2020-03-30","close":18.2285},{"date":"2020-03-31","close":18.1946},{"date":"2020-04-01","close":17.2628},{"date":"2020-04-02","close":17.5593},{"date":"2020-04-03","close":17.3052},{"date":"2020-04-06","close":18.4656},{"date":"2020-04-07","close":18.6096},{"date":"2020-04-08","close":18.8383},{"date":"2020-04-09","close":19.516},{"date":"2020-04-13","close":19.211},{"date":"2020-04-14","close":19.7108},{"date":"2020-04-15","close":18.796},{"date":"2020-04-16","close":18.7452},{"date":"2020-04-17","close":19.516},{"date":"2020-04-20","close":19.211},{"date":"2020-04-21","close":18.779},{"date":"2020-04-22","close":19.0077},{"date":"2020-04-23","close":18.8299},{"date":"2020-04-24","close":19.067},{"date":"2020-04-27","close":19.4651},{"date":"2020-04-28","close":19.499},{"date":"2020-04-29","close":20.3207},{"date":"2020-04-30","close":19.9734},{"date":"2020-05-01","close":19.5414},{"date":"2020-05-04","close":19.4143},{"date":"2020-05-05","close":19.4228},{"date":"2020-05-06","close":19.1941},{"date":"2020-05-07","close":19.5922},{"date":"2020-05-08","close":19.9734},{"date":"2020-05-11","close":19.8379},{"date":"2020-05-12","close":19.5329},{"date":"2020-05-13","close":19.2619},{"date":"2020-05-14","close":19.084},{"date":"2020-05-15","close":19.228},{"date":"2020-05-18","close":20.3715},{"date":"2020-05-19","close":20.1682},{"date":"2020-05-20","close":20.7357},{"date":"2020-05-21","close":20.4562},{"date":"2020-05-22","close":20.524},{"date":"2020-05-26","close":21.2948},{"date":"2020-05-27","close":21.7861},{"date":"2020-05-28","close":21.803},{"date":"2020-05-29","close":21.8454},{"date":"2020-06-01","close":22.4468},{"date":"2020-06-02","close":22.7263},{"date":"2020-06-03","close":23.6496},{"date":"2020-06-04","close":23.6411},{"date":"2020-06-05","close":24.09},{"date":"2020-06-08","close":24.4204},{"date":"2020-06-09","close":23.9206},{"date":"2020-06-10","close":23.8105},{"date":"2020-06-11","close":22.3875},{"date":"2020-06-12","close":22.7178},{"date":"2020-06-15","close":22.966},{"date":"2020-06-16","close":23.2143},{"date":"2020-06-17","close":23.24},{"date":"2020-06-18","close":23.0944},{"date":"2020-06-19","close":22.8976},{"date":"2020-06-22","close":23.2828},{"date":"2020-06-23","close":23.5481},{"date":"2020-06-24","close":22.889},{"date":"2020-06-25","close":23.2057},{"date":"2020-06-26","close":22.7435},{"date":"2020-06-29","close":23.1116},{"date":"2020-06-30","close":23.2057},{"date":"2020-07-01","close":23.1886},{"date":"2020-07-02","close":23.5995},{"date":"2020-07-06","close":24.1302},{"date":"2020-07-07","close":23.5995},{"date":"2020-07-08","close":23.9333},{"date":"2020-07-09","close":23.7707},{"date":"2020-07-10","close":24.0189},{"date":"2020-07-13","close":23.822},{"date":"2020-07-14","close":24.2843},{"date":"2020-07-15","close":24.5496},{"date":"2020-07-16","close":24.4811},{"date":"2020-07-17","close":24.6866},{"date":"2020-07-20","close":24.9776},{"date":"2020-07-21","close":25.1488},{"date":"2020-07-22","close":25.3885},{"date":"2020-07-23","close":25.1231},{"date":"2020-07-24","close":24.8663},{"date":"2020-07-27","close":25.2515},{"date":"2020-07-28","close":24.9776},{"date":"2020-07-29","close":25.3286},{"date":"2020-07-30","close":24.6695},{"date":"2020-07-31","close":24.1815},{"date":"2020-08-03","close":24.8064},{"date":"2020-08-04","close":24.8235},{"date":"2020-08-05","close":24.9263},{"date":"2020-08-06","close":25.0718},{"date":"2020-08-07","close":24.9947},{"date":"2020-08-10","close":24.9947},{"date":"2020-08-11","close":25.0974},{"date":"2020-08-12","close":25.6966},{"date":"2020-08-13","close":25.5254},{"date":"2020-08-14","close":25.3799},{"date":"2020-08-17","close":25.611},{"date":"2020-08-18","close":25.6624},{"date":"2020-08-19","close":25.5682},{"date":"2020-08-20","close":25.4826},{"date":"2020-08-21","close":25.2258},{"date":"2020-08-24","close":25.748},{"date":"2020-08-25","close":25.8507},{"date":"2020-08-26","close":26.1161},{"date":"2020-08-27","close":25.7566},{"date":"2020-08-28","close":25.9106},{"date":"2020-08-31","close":25.7651},{"date":"2020-09-01","close":25.7822},{"date":"2020-09-02","close":26.2958},{"date":"2020-09-03","close":25.6025},{"date":"2020-09-04","close":25.5511},{"date":"2020-09-08","close":25.3029},{"date":"2020-09-09","close":26.039},{"date":"2020-09-10","close":25.7737},{"date":"2020-09-11","close":25.9449},{"date":"2020-09-14","close":25.9791},{"date":"2020-09-15","close":26.0219},{"date":"2020-09-16","close":25.9192},{"date":"2020-09-17","close":26.0733},{"date":"2020-09-18","close":25.9106},{"date":"2020-09-21","close":24.8321},{"date":"2020-09-22","close":24.7978},{"date":"2020-09-23","close":24.4298},{"date":"2020-09-24","close":24.5924},{"date":"2020-09-25","close":24.4469},{"date":"2020-09-28","close":25.0546},{"date":"2020-09-29","close":25.1402},{"date":"2020-09-30","close":24.9348},{"date":"2020-10-01","close":25.0974},{"date":"2020-10-02","close":24.969},{"date":"2020-10-05","close":25.4912},{"date":"2020-10-06","close":25.2173},{"date":"2020-10-07","close":25.4484},{"date":"2020-10-08","close":25.7138},{"date":"2020-10-09","close":25.8507},{"date":"2020-10-12","close":26.0305},{"date":"2020-10-13","close":25.5854},{"date":"2020-10-14","close":25.5768},{"date":"2020-10-15","close":25.0546},{"date":"2020-10-16","close":25.3457},{"date":"2020-10-19","close":25.1659},{"date":"2020-10-20","close":25.243},{"date":"2020-10-21","close":24.9348},{"date":"2020-10-22","close":24.9348},{"date":"2020-10-23","close":25.1659},{"date":"2020-10-26","close":24.036},{"date":"2020-10-27","close":23.6936},{"date":"2020-10-28","close":22.5809},{"date":"2020-10-29","close":22.6665},{"date":"2020-10-30","close":22.4953},{"date":"2020-11-02","close":22.8034},{"date":"2020-11-03","close":23.5481},{"date":"2020-11-04","close":23.8648},{"date":"2020-11-05","close":24.4897},{"date":"2020-11-06","close":24.5154},{"date":"2020-11-09","close":25.2002},{"date":"2020-11-10","close":25.4484},{"date":"2020-11-11","close":25.6282},{"date":"2020-11-12","close":25.2344},{"date":"2020-11-13","close":25.6196},{"date":"2020-11-16","close":25.7394},{"date":"2020-11-17","close":25.7394},{"date":"2020-11-18","close":25.6624},{"date":"2020-11-19","close":25.7994},{"date":"2020-11-20","close":25.7566},{"date":"2020-11-23","close":25.7908},{"date":"2020-11-24","close":26.1246},{"date":"2020-11-25","close":26.176},{"date":"2020-11-27","close":26.3044},{"date":"2020-11-30","close":26.1589},{"date":"2020-12-01","close":26.681},{"date":"2020-12-02","close":26.604},{"date":"2020-12-03","close":26.5612},{"date":"2020-12-04","close":26.6553},{"date":"2020-12-07","close":26.5954},{"date":"2020-12-08","close":26.7238},{"date":"2020-12-09","close":26.6639},{"date":"2020-12-10","close":26.7324},{"date":"2020-12-11","close":26.4499},{"date":"2020-12-14","close":26.6207},{"date":"2020-12-15","close":27.0801},{"date":"2020-12-16","close":27.4875},{"date":"2020-12-17","close":27.8342},{"date":"2020-12-18","close":27.7736},{"date":"2020-12-21","close":27.2101},{"date":"2020-12-22","close":27.1234},{"date":"2020-12-23","close":27.5395},{"date":"2020-12-24","close":27.6002},{"date":"2020-12-28","close":27.9123},{"date":"2020-12-29","close":27.9036},{"date":"2020-12-30","close":27.8863},{"date":"2020-12-31","close":27.5395},{"date":"2021-01-04","close":27.8776},{"date":"2021-01-05","close":28.0163},{"date":"2021-01-06","close":28.2677},{"date":"2021-01-07","close":28.4064},{"date":"2021-01-08","close":28.5364},{"date":"2021-01-11","close":28.0596},{"date":"2021-01-12","close":28.129},{"date":"2021-01-13","close":28.1116},{"date":"2021-01-14","close":28.2157},{"date":"2021-01-15","close":27.6002},{"date":"2021-01-19","close":27.9209},{"date":"2021-01-20","close":28.129},{"date":"2021-01-21","close":28.3283},{"date":"2021-01-22","close":28.2157},{"date":"2021-01-25","close":27.8516},{"date":"2021-01-26","close":28.1896},{"date":"2021-01-27","close":27.4355},{"date":"2021-01-28","close":27.6435},{"date":"2021-01-29","close":27.2708},{"date":"2021-02-01","close":27.5395},{"date":"2021-02-02","close":27.9296},{"date":"2021-02-03","close":28.129},{"date":"2021-02-04","close":28.1463},{"date":"2021-02-05","close":28.2937},{"date":"2021-02-08","close":28.3457},{"date":"2021-02-09","close":28.3804},{"date":"2021-02-10","close":28.2243},{"date":"2021-02-11","close":28.5104},{"date":"2021-02-12","close":28.5624},{"date":"2021-02-16","close":28.5884},{"date":"2021-02-17","close":28.1723},{"date":"2021-02-18","close":28.2503},{"date":"2021-02-19","close":28.337},{"date":"2021-02-22","close":28.2937},{"date":"2021-02-23","close":28.0596},{"date":"2021-02-24","close":28.363},{"date":"2021-02-25","close":27.9556},{"date":"2021-02-26","close":27.7476},{"date":"2021-03-01","close":28.1463},{"date":"2021-03-02","close":28.2417},{"date":"2021-03-03","close":28.129},{"date":"2021-03-04","close":27.8516},{"date":"2021-03-05","close":27.8082},{"date":"2021-03-08","close":28.0856},{"date":"2021-03-09","close":28.4064},{"date":"2021-03-10","close":28.6664},{"date":"2021-03-11","close":28.8484},{"date":"2021-03-12","close":28.7704},{"date":"2021-03-15","close":28.6404},{"date":"2021-03-16","close":28.6751},{"date":"2021-03-17","close":29.0998},{"date":"2021-03-18","close":28.9698},{"date":"2021-03-19","close":28.8138},{"date":"2021-03-22","close":29.0131},{"date":"2021-03-23","close":28.6924},{"date":"2021-03-24","close":28.389},{"date":"2021-03-25","close":28.4844},{"date":"2021-03-26","close":28.7878},{"date":"2021-03-29","close":28.7878},{"date":"2021-03-30","close":28.9005},{"date":"2021-03-31","close":28.9871},{"date":"2021-04-01","close":29.4292},{"date":"2021-04-05","close":30.0707},{"date":"2021-04-06","close":29.75},{"date":"2021-04-07","close":29.828},{"date":"2021-04-08","close":29.9233},{"date":"2021-04-09","close":29.9927},{"date":"2021-04-12","close":29.958},{"date":"2021-04-13","close":30.0967},{"date":"2021-04-14","close":29.984},{"date":"2021-04-15","close":30.2181},{"date":"2021-04-16","close":30.6775},{"date":"2021-04-19","close":30.5648},{"date":"2021-04-20","close":30.114},{"date":"2021-04-21","close":30.2527},{"date":"2021-04-22","close":30.192},{"date":"2021-04-23","close":30.4608},{"date":"2021-04-26","close":30.5128},{"date":"2021-04-27","close":30.4694},{"date":"2021-04-28","close":30.5995},{"date":"2021-04-29","close":30.4001},{"date":"2021-04-30","close":30.01},{"date":"2021-05-03","close":30.3481},{"date":"2021-05-04","close":29.5246},{"date":"2021-05-05","close":29.9667},{"date":"2021-05-06","close":30.2007},{"date":"2021-05-07","close":30.7555},{"date":"2021-05-10","close":30.4348},{"date":"2021-05-11","close":30.062},{"date":"2021-05-12","close":29.802},{"date":"2021-05-13","close":30.114},{"date":"2021-05-14","close":30.7035},{"date":"2021-05-17","close":30.7035},{"date":"2021-05-18","close":30.7122},{"date":"2021-05-19","close":30.3047},{"date":"2021-05-20","close":30.8335},{"date":"2021-05-21","close":30.8335},{"date":"2021-05-24","close":31.1542},{"date":"2021-05-25","close":31.1196},{"date":"2021-05-26","close":30.9462},{"date":"2021-05-27","close":30.8942},{"date":"2021-05-28","close":31.0155},{"date":"2021-06-01","close":31.2929},{"date":"2021-06-02","close":31.3103},{"date":"2021-06-03","close":31.1716},{"date":"2021-06-04","close":31.4143},{"date":"2021-06-07","close":31.6223},{"date":"2021-06-08","close":31.475},{"date":"2021-06-09","close":31.2929},{"date":"2021-06-10","close":31.3044},{"date":"2021-06-11","close":31.4014},{"date":"2021-06-14","close":31.4543},{"date":"2021-06-15","close":31.5072},{"date":"2021-06-16","close":31.1105},{"date":"2021-06-17","close":30.9077},{"date":"2021-06-18","close":30.3082},{"date":"2021-06-21","close":30.7843},{"date":"2021-06-22","close":30.7843},{"date":"2021-06-23","close":30.5022},{"date":"2021-06-24","close":30.8019},{"date":"2021-06-25","close":30.8724},{"date":"2021-06-28","close":30.7402},{"date":"2021-06-29","close":30.8548},{"date":"2021-06-30","close":30.5022},{"date":"2021-07-01","close":30.5727},{"date":"2021-07-02","close":30.6785},{"date":"2021-07-06","close":30.3347},{"date":"2021-07-07","close":30.6344},{"date":"2021-07-08","close":30.2201},{"date":"2021-07-09","close":30.7843},{"date":"2021-07-12","close":30.9782},{"date":"2021-07-13","close":30.7314},{"date":"2021-07-14","close":30.8636},{"date":"2021-07-15","close":30.4934},{"date":"2021-07-16","close":30.2465},{"date":"2021-07-19","close":29.5942},{"date":"2021-07-20","close":29.7352},{"date":"2021-07-21","close":30.176},{"date":"2021-07-22","close":30.2465},{"date":"2021-07-23","close":30.4934},{"date":"2021-07-26","close":30.4845},{"date":"2021-07-27","close":30.3964},{"date":"2021-07-28","close":30.4581},{"date":"2021-07-29","close":30.6873},{"date":"2021-07-30","close":30.4316},{"date":"2021-08-02","close":30.4934},{"date":"2021-08-03","close":30.5727},{"date":"2021-08-04","close":30.6609},{"date":"2021-08-05","close":30.8107},{"date":"2021-08-06","close":30.6256},{"date":"2021-08-09","close":30.5463},{"date":"2021-08-10","close":30.6168},{"date":"2021-08-11","close":30.749},{"date":"2021-08-12","close":30.9253},{"date":"2021-08-13","close":31.1545},{"date":"2021-08-16","close":30.9958},{"date":"2021-08-17","close":30.7137},{"date":"2021-08-18","close":30.749},{"date":"2021-08-19","close":30.4228},{"date":"2021-08-20","close":30.511},{"date":"2021-08-23","close":30.7402},{"date":"2021-08-24","close":30.846},{"date":"2021-08-25","close":30.7755},{"date":"2021-08-26","close":30.5727},{"date":"2021-08-27","close":30.8724},{"date":"2021-08-30","close":30.9606},{"date":"2021-08-31","close":30.8107},{"date":"2021-09-01","close":30.8901},{"date":"2021-09-02","close":31.0223},{"date":"2021-09-03","close":30.9606},{"date":"2021-09-07","close":30.943},{"date":"2021-09-08","close":30.511},{"date":"2021-09-09","close":30.4405},{"date":"2021-09-10","close":30.3964},{"date":"2021-09-13","close":30.6168},{"date":"2021-09-14","close":30.5727},{"date":"2021-09-15","close":30.5463},{"date":"2021-09-16","close":30.4669},{"date":"2021-09-17","close":30.0085},{"date":"2021-09-20","close":29.2327},{"date":"2021-09-21","close":29.5765},{"date":"2021-09-22","close":29.8498},{"date":"2021-09-23","close":30.2553},{"date":"2021-09-24","close":29.9468},{"date":"2021-09-27","close":29.9909},{"date":"2021-09-28","close":29.365},{"date":"2021-09-29","close":29.2239},{"date":"2021-09-30","close":29.0211},{"date":"2021-10-01","close":29.0388},{"date":"2021-10-04","close":28.8096},{"date":"2021-10-05","close":28.8713},{"date":"2021-10-06","close":28.5451},{"date":"2021-10-07","close":28.8272},{"date":"2021-10-08","close":28.8536},{"date":"2021-10-11","close":28.6509},{"date":"2021-10-12","close":28.6685},{"date":"2021-10-13","close":29.0476},{"date":"2021-10-14","close":29.4178},{"date":"2021-10-15","close":29.6471},{"date":"2021-10-18","close":29.4884},{"date":"2021-10-19","close":29.603},{"date":"2021-10-20","close":29.6471},{"date":"2021-10-21","close":29.5677},{"date":"2021-10-22","close":29.7793},{"date":"2021-10-25","close":29.8057},{"date":"2021-10-26","close":29.9644},{"date":"2021-10-27","close":29.8322},{"date":"2021-10-28","close":30.0438},{"date":"2021-10-29","close":29.7705},{"date":"2021-11-01","close":30.1319},{"date":"2021-11-02","close":30.273},{"date":"2021-11-03","close":30.5727},{"date":"2021-11-04","close":30.4316},{"date":"2021-11-05","close":30.4405},{"date":"2021-11-08","close":30.3611},{"date":"2021-11-09","close":30.3699},{"date":"2021-11-10","close":29.9644},{"date":"2021-11-11","close":30.0438},{"date":"2021-11-12","close":30.0702},{"date":"2021-11-15","close":29.938},{"date":"2021-11-16","close":30.0085},{"date":"2021-11-17","close":30.079},{"date":"2021-11-18","close":30.1848},{"date":"2021-11-19","close":29.7881},{"date":"2021-11-22","close":29.4884},{"date":"2021-11-23","close":29.3473},{"date":"2021-11-24","close":29.0388},{"date":"2021-11-26","close":28.1837},{"date":"2021-11-29","close":28.2366},{"date":"2021-11-30","close":28.0426},{"date":"2021-12-01","close":28.0073},{"date":"2021-12-02","close":28.2454},{"date":"2021-12-03","close":28.0514},{"date":"2021-12-06","close":28.3335},{"date":"2021-12-07","close":29.0476},{"date":"2021-12-08","close":29.0564},{"date":"2021-12-09","close":28.6685},{"date":"2021-12-10","close":28.8096},{"date":"2021-12-13","close":28.7178},{"date":"2021-12-14","close":28.4618},{"date":"2021-12-15","close":28.7884},{"date":"2021-12-16","close":28.7443},{"date":"2021-12-17","close":28.3118},{"date":"2021-12-20","close":28.1706},{"date":"2021-12-21","close":28.4971},{"date":"2021-12-22","close":28.7972},{"date":"2021-12-23","close":29.0002},{"date":"2021-12-27","close":29.2561},{"date":"2021-12-28","close":29.265},{"date":"2021-12-29","close":29.2297},{"date":"2021-12-30","close":29.147},{"date":"2021-12-31","close":29.147},{"date":"2022-01-03","close":29.4848},{"date":"2022-01-04","close":29.5738},{"date":"2022-01-05","close":29.476},{"date":"2022-01-06","close":29.3692},{"date":"2022-01-07","close":29.4404},{"date":"2022-01-10","close":29.1736},{"date":"2022-01-11","close":29.5738},{"date":"2022-01-12","close":29.7961},{"date":"2022-01-13","close":29.6449},{"date":"2022-01-14","close":29.6449},{"date":"2022-01-18","close":29.0847},{"date":"2022-01-19","close":29.1825},{"date":"2022-01-20","close":29.0225},{"date":"2022-01-21","close":28.5512},{"date":"2022-01-24","close":28.16},{"date":"2022-01-25","close":27.9288},{"date":"2022-01-26","close":28.1244},{"date":"2022-01-27","close":27.9377},{"date":"2022-01-28","close":27.991},{"date":"2022-01-31","close":28.4623},{"date":"2022-02-01","close":28.7024},{"date":"2022-02-02","close":28.7735},{"date":"2022-02-03","close":28.5157},{"date":"2022-02-04","close":28.4356},{"date":"2022-02-07","close":28.4356},{"date":"2022-02-08","close":28.5423},{"date":"2022-02-09","close":29.0047},{"date":"2022-02-10","close":28.6757},{"date":"2022-02-11","close":28.0711},{"date":"2022-02-14","close":27.7688},{"date":"2022-02-15","close":28.6046},{"date":"2022-02-16","close":28.649},{"date":"2022-02-17","close":28.1066},{"date":"2022-02-18","close":27.7421},{"date":"2022-02-22","close":27.0485},{"date":"2022-02-23","close":26.6662},{"date":"2022-02-24","close":26.0615},{"date":"2022-02-25","close":26.7462},{"date":"2022-02-28","close":25.857},{"date":"2022-03-01","close":24.9234},{"date":"2022-03-02","close":25.1101},{"date":"2022-03-03","close":24.3277},{"date":"2022-03-04","close":23.0206},{"date":"2022-03-07","close":22.0959},{"date":"2022-03-08","close":22.825},{"date":"2022-03-09","close":24.6211},{"date":"2022-03-10","close":23.8386},{"date":"2022-03-11","close":23.7497},{"date":"2022-03-14","close":24.4077},{"date":"2022-03-15","close":24.6567},{"date":"2022-03-16","close":25.7237},{"date":"2022-03-17","close":25.7237},{"date":"2022-03-18","close":25.7059},{"date":"2022-03-21","close":25.288},{"date":"2022-03-22","close":25.6614},{"date":"2022-03-23","close":25.0301},{"date":"2022-03-24","close":25.1724},{"date":"2022-03-25","close":25.1724},{"date":"2022-03-28","close":25.4569},{"date":"2022-03-29","close":26.2838},{"date":"2022-03-30","close":25.946},{"date":"2022-03-31","close":25.2435},{"date":"2022-04-01","close":25.4391},{"date":"2022-04-04","close":25.4302},{"date":"2022-04-05","close":24.959},{"date":"2022-04-06","close":24.5322},{"date":"2022-04-07","close":24.5411},{"date":"2022-04-08","close":24.6211},{"date":"2022-04-11","close":24.3099},{"date":"2022-04-12","close":24.0609},{"date":"2022-04-13","close":24.301},{"date":"2022-04-14","close":24.1587},{"date":"2022-04-18","close":24.1054},{"date":"2022-04-19","close":24.3543},{"date":"2022-04-20","close":24.6389},{"date":"2022-04-21","close":24.5766},{"date":"2022-04-22","close":24.0876},{"date":"2022-04-25","close":23.9275},{"date":"2022-04-26","close":22.9761},{"date":"2022-04-27","close":22.9583},{"date":"2022-04-28","close":23.4029},{"date":"2022-04-29","close":23.1273},{"date":"2022-05-02","close":23.0828},{"date":"2022-05-03","close":23.2073},{"date":"2022-05-04","close":23.7586},{"date":"2022-05-05","close":22.9406},{"date":"2022-05-06","close":22.6027},{"date":"2022-05-09","close":22.1492},{"date":"2022-05-10","close":22.4604},{"date":"2022-05-11","close":22.4426},{"date":"2022-05-12","close":22.3181},{"date":"2022-05-13","close":22.9228},{"date":"2022-05-16","close":22.9139},{"date":"2022-05-17","close":23.5274},{"date":"2022-05-18","close":22.7272},{"date":"2022-05-19","close":23.0739},{"date":"2022-05-20","close":23.1984},{"date":"2022-05-23","close":23.7319},{"date":"2022-05-24","close":23.5719},{"date":"2022-05-25","close":23.5541},{"date":"2022-05-26","close":23.9809},{"date":"2022-05-27","close":24.3277},{"date":"2022-05-31","close":24.301},{"date":"2022-06-01","close":24.0165},{"date":"2022-06-02","close":24.6211},{"date":"2022-06-03","close":24.3366},{"date":"2022-06-06","close":24.4788},{"date":"2022-06-07","close":24.4788},{"date":"2022-06-08","close":24.1587},{"date":"2022-06-09","close":23.4553},{"date":"2022-06-10","close":22.741},{"date":"2022-06-13","close":21.9533},{"date":"2022-06-14","close":21.761},{"date":"2022-06-15","close":22.2647},{"date":"2022-06-16","close":21.532},{"date":"2022-06-17","close":21.6786},{"date":"2022-06-21","close":21.8984},{"date":"2022-06-22","close":21.761},{"date":"2022-06-23","close":21.4038},{"date":"2022-06-24","close":21.9167},{"date":"2022-06-27","close":21.8892},{"date":"2022-06-28","close":21.6602},{"date":"2022-06-29","close":21.2939},{"date":"2022-06-30","close":21.0741},{"date":"2022-07-01","close":21.0924},{"date":"2022-07-05","close":20.2406},{"date":"2022-07-06","close":20.1674},{"date":"2022-07-07","close":20.5429},{"date":"2022-07-08","close":20.7444},{"date":"2022-07-11","close":20.1582},{"date":"2022-07-12","close":20.0666},{"date":"2022-07-13","close":20.0392},{"date":"2022-07-14","close":19.6545},{"date":"2022-07-15","close":20.1765},{"date":"2022-07-18","close":20.3322},{"date":"2022-07-19","close":21.2756},{"date":"2022-07-20","close":20.9917},{"date":"2022-07-21","close":21.0924},{"date":"2022-07-22","close":20.9917},{"date":"2022-07-25","close":21.0741},{"date":"2022-07-26","close":20.5246},{"date":"2022-07-27","close":21.0741},{"date":"2022-07-28","close":21.1474},{"date":"2022-07-29","close":21.5961},{"date":"2022-08-01","close":21.587},{"date":"2022-08-02","close":21.2847},{"date":"2022-08-03","close":21.6328},{"date":"2022-08-04","close":21.88},{"date":"2022-08-05","close":21.6236},{"date":"2022-08-08","close":21.6602},{"date":"2022-08-09","close":21.4679},{"date":"2022-08-10","close":22.0083},{"date":"2022-08-11","close":21.9716},{"date":"2022-08-12","close":22.164},{"date":"2022-08-15","close":21.8617},{"date":"2022-08-16","close":22.0083},{"date":"2022-08-17","close":21.5687},{"date":"2022-08-18","close":21.4221},{"date":"2022-08-19","close":21.0558},{"date":"2022-08-22","close":20.2864},{"date":"2022-08-23","close":20.2773},{"date":"2022-08-24","close":20.3597},{"date":"2022-08-25","close":20.607},{"date":"2022-08-26","close":19.8102},{"date":"2022-08-29","close":19.9659},{"date":"2022-08-30","close":20.0849},{"date":"2022-08-31","close":20.0025},{"date":"2022-09-01","close":19.7278},{"date":"2022-09-02","close":19.5537},{"date":"2022-09-06","close":19.682},{"date":"2022-09-07","close":20.1857},{"date":"2022-09-08","close":19.9476},{"date":"2022-09-09","close":20.5337},{"date":"2022-09-12","close":21.1107},{"date":"2022-09-13","close":20.2315},{"date":"2022-09-14","close":20.204},{"date":"2022-09-15","close":20.0208},{"date":"2022-09-16","close":19.7919},{"date":"2022-09-19","close":19.9567},{"date":"2022-09-20","close":19.4988},{"date":"2022-09-21","close":19.1782},{"date":"2022-09-22","close":19.1416},{"date":"2022-09-23","close":18.3723},{"date":"2022-09-26","close":18.1067},{"date":"2022-09-27","close":17.8869},{"date":"2022-09-28","close":18.4639},{"date":"2022-09-29","close":18.0975},{"date":"2022-09-30","close":18.0792},{"date":"2022-10-03","close":18.5188},{"date":"2022-10-04","close":19.4896},{"date":"2022-10-05","close":19.1599},{"date":"2022-10-06","close":18.7386},{"date":"2022-10-07","close":18.3082},{"date":"2022-10-10","close":18.3448},{"date":"2022-10-11","close":18.0975},{"date":"2022-10-12","close":18.07},{"date":"2022-10-13","close":18.6379},{"date":"2022-10-14","close":18.4089},{"date":"2022-10-17","close":19.0775},{"date":"2022-10-18","close":19.3889},{"date":"2022-10-19","close":19.0683},{"date":"2022-10-20","close":18.9859},{"date":"2022-10-21","close":19.4072},{"date":"2022-10-24","close":19.627},{"date":"2022-10-25","close":20.0483},{"date":"2022-10-26","close":20.3139},{"date":"2022-10-27","close":20.1124},{"date":"2022-10-28","close":20.2956},{"date":"2022-10-31","close":19.9842},{"date":"2022-11-01","close":20.1307},{"date":"2022-11-02","close":19.682},{"date":"2022-11-03","close":19.3706},{"date":"2022-11-04","close":20.433},{"date":"2022-11-07","close":20.6253},{"date":"2022-11-08","close":20.9275},{"date":"2022-11-09","close":20.6711},{"date":"2022-11-10","close":22.0907},{"date":"2022-11-11","close":22.741},{"date":"2022-11-14","close":22.5761},{"date":"2022-11-15","close":22.6677},{"date":"2022-11-16","close":22.6769},{"date":"2022-11-17","close":22.7593},{"date":"2022-11-18","close":22.8325},{"date":"2022-11-21","close":22.5944},{"date":"2022-11-22","close":22.7959},{"date":"2022-11-23","close":22.9608},{"date":"2022-11-25","close":23.1348},{"date":"2022-11-28","close":22.7318},{"date":"2022-11-29","close":22.8142},{"date":"2022-11-30","close":23.2538},{"date":"2022-12-01","close":23.4279},{"date":"2022-12-02","close":23.5744},{"date":"2022-12-05","close":23.2538},{"date":"2022-12-06","close":22.9699},{"date":"2022-12-07","close":23.0524},{"date":"2022-12-08","close":23.1256},{"date":"2022-12-09","close":23.1348},{"date":"2022-12-12","close":23.1623},{"date":"2022-12-13","close":23.5461},{"date":"2022-12-14","close":23.5278},{"date":"2022-12-15","close":22.7765},{"date":"2022-12-16","close":22.5383},{"date":"2022-12-19","close":22.5383},{"date":"2022-12-20","close":22.5841},{"date":"2022-12-21","close":22.8315},{"date":"2022-12-22","close":22.5933},{"date":"2022-12-23","close":22.6574},{"date":"2022-12-27","close":22.7307},{"date":"2022-12-28","close":22.5292},{"date":"2022-12-29","close":22.9506},{"date":"2022-12-30","close":22.6574},{"date":"2023-01-03","close":23.0422},{"date":"2023-01-04","close":23.7019},{"date":"2023-01-05","close":23.5553},{"date":"2023-01-06","close":24.1508},{"date":"2023-01-09","close":24.4715},{"date":"2023-01-10","close":24.7189},{"date":"2023-01-11","close":25.0212},{"date":"2023-01-12","close":25.4427},{"date":"2023-01-13","close":25.461},{"date":"2023-01-17","close":25.4793},{"date":"2023-01-18","close":25.3785},{"date":"2023-01-19","close":25.2045},{"date":"2023-01-20","close":25.4427},{"date":"2023-01-23","close":25.5343},{"date":"2023-01-24","close":25.4976},{"date":"2023-01-25","close":25.6625},{"date":"2023-01-26","close":25.6625},{"date":"2023-01-27","close":25.6442},{"date":"2023-01-30","close":25.516},{"date":"2023-01-31","close":25.69},{"date":"2023-02-01","close":26.1298},{"date":"2023-02-02","close":26.4505},{"date":"2023-02-03","close":26.0382},{"date":"2023-02-06","close":25.7267},{"date":"2023-02-07","close":25.7725},{"date":"2023-02-08","close":25.7633},{"date":"2023-02-09","close":25.7725},{"date":"2023-02-10","close":25.4427},{"date":"2023-02-13","close":25.6809},{"date":"2023-02-14","close":25.7725},{"date":"2023-02-15","close":25.8091},{"date":"2023-02-16","close":25.6992},{"date":"2023-02-17","close":25.7908},{"date":"2023-02-21","close":25.3602},{"date":"2023-02-22","close":25.2411},{"date":"2023-02-23","close":25.461},{"date":"2023-02-24","close":24.7738},{"date":"2023-02-27","close":25.177},{"date":"2023-02-28","close":25.0029},{"date":"2023-03-01","close":25.1861},{"date":"2023-03-02","close":25.0945},{"date":"2023-03-03","close":25.5984},{"date":"2023-03-06","close":25.7358},{"date":"2023-03-07","close":25.2503},{"date":"2023-03-08","close":25.4152},{"date":"2023-03-09","close":25.2228},{"date":"2023-03-10","close":25.0121},{"date":"2023-03-13","close":24.6914},{"date":"2023-03-14","close":25.1403},{"date":"2023-03-15","close":24.2424},{"date":"2023-03-16","close":24.554},{"date":"2023-03-17","close":24.2241},{"date":"2023-03-20","close":24.6273},{"date":"2023-03-21","close":25.177},{"date":"2023-03-22","close":25.1312},{"date":"2023-03-23","close":25.1312},{"date":"2023-03-24","close":24.838},{"date":"2023-03-27","close":25.1678},{"date":"2023-03-28","close":25.1953},{"date":"2023-03-29","close":25.5434},{"date":"2023-03-30","close":26.0015},{"date":"2023-03-31","close":26.0748},{"date":"2023-04-03","close":26.139},{"date":"2023-04-04","close":26.2581},{"date":"2023-04-05","close":25.9924},{"date":"2023-04-06","close":26.1848},{"date":"2023-04-10","close":26.1939},{"date":"2023-04-11","close":26.2489},{"date":"2023-04-12","close":26.4047},{"date":"2023-04-13","close":26.7253},{"date":"2023-04-14","close":26.6978},{"date":"2023-04-17","close":26.5513},{"date":"2023-04-18","close":26.7528},{"date":"2023-04-19","close":26.7437},{"date":"2023-04-20","close":26.5604},{"date":"2023-04-21","close":26.8078},{"date":"2023-04-24","close":26.8994},{"date":"2023-04-25","close":26.5604},{"date":"2023-04-26","close":26.6429},{"date":"2023-04-27","close":26.8353},{"date":"2023-04-28","close":26.9452},{"date":"2023-05-01","close":26.9635},{"date":"2023-05-02","close":26.6062},{"date":"2023-05-03","close":26.7528},{"date":"2023-05-04","close":26.6429},{"date":"2023-05-05","close":27.0277},{"date":"2023-05-08","close":26.9635},{"date":"2023-05-09","close":26.7895},{"date":"2023-05-10","close":26.762},{"date":"2023-05-11","close":26.5329},{"date":"2023-05-12","close":26.4321},{"date":"2023-05-15","close":26.5513},{"date":"2023-05-16","close":26.368},{"date":"2023-05-17","close":26.5329},{"date":"2023-05-18","close":26.6429},{"date":"2023-05-19","close":26.8628},{"date":"2023-05-22","close":26.762},{"date":"2023-05-23","close":26.4138},{"date":"2023-05-24","close":25.9832},{"date":"2023-05-25","close":25.9191},{"date":"2023-05-26","close":26.1848},{"date":"2023-05-30","close":26.0474},{"date":"2023-05-31","close":25.6351},{"date":"2023-06-01","close":26.0474},{"date":"2023-06-02","close":26.2123},{"date":"2023-06-05","close":26.0382},{"date":"2023-06-06","close":26.1206},{"date":"2023-06-07","close":26.0068},{"date":"2023-06-08","close":26.3362},{"date":"2023-06-09","close":26.1291},{"date":"2023-06-12","close":26.4868},{"date":"2023-06-13","close":26.7221},{"date":"2023-06-14","close":26.8821},{"date":"2023-06-15","close":27.2304},{"date":"2023-06-16","close":27.2116},{"date":"2023-06-20","close":26.7786},{"date":"2023-06-21","close":26.7221},{"date":"2023-06-22","close":26.6845},{"date":"2023-06-23","close":26.2891},{"date":"2023-06-26","close":26.2609},{"date":"2023-06-27","close":26.5433},{"date":"2023-06-28","close":26.5527},{"date":"2023-06-29","close":26.4209},{"date":"2023-06-30","close":26.8915},{"date":"2023-07-03","close":26.7598},{"date":"2023-07-05","close":26.3174},{"date":"2023-07-06","close":25.7809},{"date":"2023-07-07","close":26.0538},{"date":"2023-07-10","close":26.2515},{"date":"2023-07-11","close":26.5339},{"date":"2023-07-12","close":27.1739},{"date":"2023-07-13","close":27.6445},{"date":"2023-07-14","close":27.4939},{"date":"2023-07-17","close":27.5504},{"date":"2023-07-18","close":27.6163},{"date":"2023-07-19","close":27.5033},{"date":"2023-07-20","close":27.3245},{"date":"2023-07-21","close":27.3904},{"date":"2023-07-24","close":27.2398},{"date":"2023-07-25","close":27.2869},{"date":"2023-07-26","close":27.2586},{"date":"2023-07-27","close":27.3339},{"date":"2023-07-28","close":27.6916},{"date":"2023-07-31","close":27.5975},{"date":"2023-08-01","close":27.2021},{"date":"2023-08-02","close":26.6562},{"date":"2023-08-03","close":26.5056},{"date":"2023-08-04","close":26.5715},{"date":"2023-08-07","close":26.788},{"date":"2023-08-08","close":26.4303},{"date":"2023-08-09","close":26.5244},{"date":"2023-08-10","close":26.6939},{"date":"2023-08-11","close":26.4586},{"date":"2023-08-14","close":26.468},{"date":"2023-08-15","close":26.1668},{"date":"2023-08-16","close":26.0632},{"date":"2023-08-17","close":25.8844},{"date":"2023-08-18","close":25.8279},{"date":"2023-08-21","close":25.9691},{"date":"2023-08-22","close":25.922},{"date":"2023-08-23","close":26.0256},{"date":"2023-08-24","close":25.602},{"date":"2023-08-25","close":25.7714},{"date":"2023-08-28","close":25.9973},{"date":"2023-08-29","close":26.4397},{"date":"2023-08-30","close":26.3927},{"date":"2023-08-31","close":26.2797},{"date":"2023-09-01","close":25.9879},{"date":"2023-09-05","close":25.6867},{"date":"2023-09-06","close":25.6303},{"date":"2023-09-07","close":25.4985},{"date":"2023-09-08","close":25.5173},{"date":"2023-09-11","close":25.8279},{"date":"2023-09-12","close":25.6114},{"date":"2023-09-13","close":25.4891},{"date":"2023-09-14","close":25.6491},{"date":"2023-09-15","close":25.7244},{"date":"2023-09-18","close":25.5361},{"date":"2023-09-19","close":25.4608},{"date":"2023-09-20","close":25.4514},{"date":"2023-09-21","close":25.1126},{"date":"2023-09-22","close":25.1408},{"date":"2023-09-25","close":24.8867},{"date":"2023-09-26","close":24.4443},{"date":"2023-09-27","close":24.3407},{"date":"2023-09-28","close":24.5855},{"date":"2023-09-29","close":24.6608},{"date":"2023-10-02","close":24.2278},{"date":"2023-10-03","close":23.9925},{"date":"2023-10-04","close":24.1807},{"date":"2023-10-05","close":24.1996},{"date":"2023-10-06","close":24.5572},{"date":"2023-10-09","close":24.3878},{"date":"2023-10-10","close":24.7737},{"date":"2023-10-11","close":24.8773},{"date":"2023-10-12","close":24.5478},{"date":"2023-10-13","close":24.1713},{"date":"2023-10-16","close":24.416},{"date":"2023-10-17","close":24.3972},{"date":"2023-10-18","close":23.9737},{"date":"2023-10-19","close":23.9642},{"date":"2023-10-20","close":23.7101},{"date":"2023-10-23","close":23.7948},{"date":"2023-10-24","close":23.8701},{"date":"2023-10-25","close":23.6536},{"date":"2023-10-26","close":23.3618},{"date":"2023-10-27","close":23.3148},{"date":"2023-10-30","close":23.6254},{"date":"2023-10-31","close":23.7007},{"date":"2023-11-01","close":23.8701},{"date":"2023-11-02","close":24.3878},{"date":"2023-11-03","close":24.6137},{"date":"2023-11-06","close":24.529},{"date":"2023-11-07","close":24.5008},{"date":"2023-11-08","close":24.689},{"date":"2023-11-09","close":24.6984},{"date":"2023-11-10","close":24.7925},{"date":"2023-11-13","close":24.8584},{"date":"2023-11-14","close":25.7526},{"date":"2023-11-15","close":25.8938},{"date":"2023-11-16","close":26.0068},{"date":"2023-11-17","close":26.3456},{"date":"2023-11-20","close":26.4209},{"date":"2023-11-21","close":26.2609},{"date":"2023-11-22","close":26.308},{"date":"2023-11-24","close":26.5621},{"date":"2023-11-27","close":26.4774},{"date":"2023-11-28","close":26.5809},{"date":"2023-11-29","close":26.8539},{"date":"2023-11-30","close":26.7409},{"date":"2023-12-01","close":27.0421},{"date":"2023-12-04","close":26.9574},{"date":"2023-12-05","close":27.0045},{"date":"2023-12-06","close":27.0704},{"date":"2023-12-07","close":27.1927},{"date":"2023-12-08","close":27.2963},{"date":"2023-12-11","close":27.3339},{"date":"2023-12-12","close":27.3904},{"date":"2023-12-13","close":27.7575},{"date":"2023-12-14","close":27.8422},{"date":"2023-12-15","close":27.5504},{"date":"2023-12-18","close":27.5222},{"date":"2023-12-19","close":27.8422},{"date":"2023-12-20","close":27.4675},{"date":"2023-12-21","close":27.8064},{"date":"2023-12-22","close":27.7876},{"date":"2023-12-26","close":27.9476},{"date":"2023-12-27","close":28.1076},{"date":"2023-12-28","close":27.9194},{"date":"2023-12-29","close":27.9476},{"date":"2024-01-02","close":27.6182},{"date":"2024-01-03","close":27.2228},{"date":"2024-01-04","close":27.3264},{"date":"2024-01-05","close":27.3264},{"date":"2024-01-08","close":27.6841},{"date":"2024-01-09","close":27.4487},{"date":"2024-01-10","close":27.5805},{"date":"2024-01-11","close":27.477},{"date":"2024-01-12","close":27.5052},{"date":"2024-01-16","close":26.9875},{"date":"2024-01-17","close":26.818},{"date":"2024-01-18","close":27.044},{"date":"2024-01-19","close":27.1946},{"date":"2024-01-22","close":27.2228},{"date":"2024-01-23","close":27.1569},{"date":"2024-01-24","close":27.637},{"date":"2024-01-25","close":27.5899},{"date":"2024-01-26","close":27.6652},{"date":"2024-01-29","close":27.7311},{"date":"2024-01-30","close":27.6935},{"date":"2024-01-31","close":27.364},{"date":"2024-02-01","close":27.7688},{"date":"2024-02-02","close":27.5146},{"date":"2024-02-05","close":27.364},{"date":"2024-02-06","close":27.5617},{"date":"2024-02-07","close":27.4864},{"date":"2024-02-08","close":27.5429},{"date":"2024-02-09","close":27.5523},{"date":"2024-02-12","close":27.6182},{"date":"2024-02-13","close":27.1193},{"date":"2024-02-14","close":27.4487},{"date":"2024-02-15","close":27.7499},{"date":"2024-02-16","close":27.7782},{"date":"2024-02-20","close":27.8441},{"date":"2024-02-21","close":27.9664},{"date":"2024-02-22","close":28.4277},{"date":"2024-02-23","close":28.4465},{"date":"2024-02-26","close":28.5312},{"date":"2024-02-27","close":28.7571},{"date":"2024-02-28","close":28.7007},{"date":"2024-02-29","close":28.8419},{"date":"2024-03-01","close":28.9737},{"date":"2024-03-04","close":28.9266},{"date":"2024-03-05","close":28.823},{"date":"2024-03-06","close":29.0019},{"date":"2024-03-07","close":29.4161},{"date":"2024-03-08","close":29.1902},{"date":"2024-03-11","close":29.209},{"date":"2024-03-12","close":29.5761},{"date":"2024-03-13","close":29.5667},{"date":"2024-03-14","close":29.3219},{"date":"2024-03-15","close":29.3408},{"date":"2024-03-18","close":29.1713},{"date":"2024-03-19","close":29.2466},{"date":"2024-03-20","close":29.6043},{"date":"2024-03-21","close":29.4725},{"date":"2024-03-22","close":29.4537},{"date":"2024-03-25","close":29.5949},{"date":"2024-03-26","close":29.7267},{"date":"2024-03-27","close":29.9997},{"date":"2024-03-28","close":29.8867},{"date":"2024-04-01","close":29.8679},{"date":"2024-04-02","close":29.5102},{"date":"2024-04-03","close":29.7926},{"date":"2024-04-04","close":29.529},{"date":"2024-04-05","close":29.5102},{"date":"2024-04-08","close":29.7267},{"date":"2024-04-09","close":29.5196},{"date":"2024-04-10","close":29.1525},{"date":"2024-04-11","close":29.0395},{"date":"2024-04-12","close":28.4748},{"date":"2024-04-15","close":28.4842},{"date":"2024-04-16","close":28.2394},{"date":"2024-04-17","close":28.3806},{"date":"2024-04-18","close":28.2771},{"date":"2024-04-19","close":28.2488},{"date":"2024-04-22","close":28.5971},{"date":"2024-04-23","close":29.1148},{"date":"2024-04-24","close":28.9831},{"date":"2024-04-25","close":28.8889},{"date":"2024-04-26","close":29.1431},{"date":"2024-04-29","close":29.1619},{"date":"2024-04-30","close":28.6724},{"date":"2024-05-01","close":28.6065},{"date":"2024-05-02","close":28.9078},{"date":"2024-05-03","close":29.1337},{"date":"2024-05-06","close":29.4443},{"date":"2024-05-07","close":29.7361},{"date":"2024-05-08","close":29.802},{"date":"2024-05-09","close":30.1785},{"date":"2024-05-10","close":30.2915},{"date":"2024-05-13","close":30.2821},{"date":"2024-05-14","close":30.4609},{"date":"2024-05-15","close":30.8186},{"date":"2024-05-16","close":30.4515},{"date":"2024-05-17","close":30.5174},{"date":"2024-05-20","close":30.4798},{"date":"2024-05-21","close":30.4421},{"date":"2024-05-22","close":30.1974},{"date":"2024-05-23","close":30.0562},{"date":"2024-05-24","close":30.3856},{"date":"2024-05-28","close":30.348},{"date":"2024-05-29","close":29.8773},{"date":"2024-05-30","close":29.915},{"date":"2024-05-31","close":30.1785},{"date":"2024-06-03","close":30.3103},{"date":"2024-06-04","close":30.1032},{"date":"2024-06-05","close":30.3856},{"date":"2024-06-06","close":30.4421},{"date":"2024-06-07","close":30.075},{"date":"2024-06-10","close":29.9338},{"date":"2024-06-11","close":29.6522},{"date":"2024-06-12","close":30.2308},{"date":"2024-06-13","close":29.5172},{"date":"2024-06-14","close":28.9386},{"date":"2024-06-17","close":29.2086},{"date":"2024-06-18","close":29.2086},{"date":"2024-06-20","close":29.2665},{"date":"2024-06-21","close":29.1026},{"date":"2024-06-24","close":29.3919},{"date":"2024-06-25","close":29.3533},{"date":"2024-06-26","close":29.2858},{"date":"2024-06-27","close":29.4594},{"date":"2024-06-28","close":29.5269},{"date":"2024-07-01","close":29.6619},{"date":"2024-07-02","close":29.4304},{"date":"2024-07-03","close":29.874},{"date":"2024-07-05","close":30.1922},{"date":"2024-07-08","close":30.0476},{"date":"2024-07-09","close":29.7004},{"date":"2024-07-10","close":30.0862},{"date":"2024-07-11","close":30.3079},{"date":"2024-07-12","close":30.7804},{"date":"2024-07-15","close":30.4719},{"date":"2024-07-16","close":30.5008},{"date":"2024-07-17","close":30.3658},{"date":"2024-07-18","close":30.0669},{"date":"2024-07-19","close":29.7679},{"date":"2024-07-22","close":30.2501},{"date":"2024-07-23","close":30.279},{"date":"2024-07-24","close":29.9319},{"date":"2024-07-25","close":29.8354},{"date":"2024-07-26","close":30.1922},{"date":"2024-07-29","close":29.9029},{"date":"2024-07-30","close":29.9415},{"date":"2024-07-31","close":29.9994},{"date":"2024-08-01","close":29.2665},{"date":"2024-08-02","close":29.064},{"date":"2024-08-05","close":28.5047},{"date":"2024-08-06","close":28.4372},{"date":"2024-08-07","close":28.524},{"date":"2024-08-08","close":28.9579},{"date":"2024-08-09","close":29.0833},{"date":"2024-08-12","close":29.0254},{"date":"2024-08-13","close":29.4304},{"date":"2024-08-14","close":29.5751},{"date":"2024-08-15","close":29.9511},{"date":"2024-08-16","close":30.279},{"date":"2024-08-19","close":30.6262},{"date":"2024-08-20","close":30.5779},{"date":"2024-08-21","close":30.8962},{"date":"2024-08-22","close":30.7129},{"date":"2024-08-23","close":31.2626},{"date":"2024-08-26","close":31.1758},{"date":"2024-08-27","close":31.359},{"date":"2024-08-28","close":31.3012},{"date":"2024-08-29","close":31.3108},{"date":"2024-08-30","close":31.4651},{"date":"2024-09-03","close":31.0215},{"date":"2024-09-04","close":31.0022},{"date":"2024-09-05","close":31.1083},{"date":"2024-09-06","close":30.549},{"date":"2024-09-09","close":30.7901},{"date":"2024-09-10","close":30.4815},{"date":"2024-09-11","close":30.6744},{"date":"2024-09-12","close":30.983},{"date":"2024-09-13","close":31.2433},{"date":"2024-09-16","close":31.4362},{"date":"2024-09-17","close":31.388},{"date":"2024-09-18","close":31.4169},{"date":"2024-09-19","close":31.9087},{"date":"2024-09-20","close":31.523},{"date":"2024-09-23","close":31.6097},{"date":"2024-09-24","close":31.9762},{"date":"2024-09-25","close":31.7255},{"date":"2024-09-26","close":32.4969},{"date":"2024-09-27","close":32.7187},{"date":"2024-09-30","close":32.6319},{"date":"2024-10-01","close":32.1787},{"date":"2024-10-02","close":32.0244},{"date":"2024-10-03","close":31.7158},{"date":"2024-10-04","close":31.899},{"date":"2024-10-07","close":31.5808},{"date":"2024-10-08","close":31.7351},{"date":"2024-10-09","close":31.9087},{"date":"2024-10-10","close":31.793},{"date":"2024-10-11","close":32.0051},{"date":"2024-10-14","close":32.1787},{"date":"2024-10-15","close":31.9762},{"date":"2024-10-16","close":31.899},{"date":"2024-10-17","close":31.9183},{"date":"2024-10-18","close":32.169},{"date":"2024-10-21","close":31.7833},{"date":"2024-10-22","close":31.6097},{"date":"2024-10-23","close":31.388},{"date":"2024-10-24","close":31.6965},{"date":"2024-10-25","close":31.5519},{"date":"2024-10-28","close":31.8508},{"date":"2024-10-29","close":31.7062},{"date":"2024-10-30","close":31.3687},{"date":"2024-10-31","close":31.1662},{"date":"2024-11-01","close":31.2819},{"date":"2024-11-04","close":31.2626},{"date":"2024-11-05","close":31.6869},{"date":"2024-11-06","close":30.7804},{"date":"2024-11-07","close":31.5037},{"date":"2024-11-08","close":30.954},{"date":"2024-11-11","close":31.089},{"date":"2024-11-12","close":30.4526},{"date":"2024-11-13","close":30.1247},{"date":"2024-11-14","close":30.414},{"date":"2024-11-15","close":30.4526},{"date":"2024-11-18","close":30.4719},{"date":"2024-11-19","close":30.3658},{"date":"2024-11-20","close":30.2212},{"date":"2024-11-21","close":30.1537},{"date":"2024-11-22","close":30.2887},{"date":"2024-11-25","close":30.5876},{"date":"2024-11-26","close":30.4333},{"date":"2024-11-27","close":30.5876},{"date":"2024-11-29","close":31.118},{"date":"2024-12-02","close":31.3108},{"date":"2024-12-03","close":31.4362},{"date":"2024-12-04","close":31.8412},{"date":"2024-12-05","close":32.2462},{"date":"2024-12-06","close":32.198},{"date":"2024-12-09","close":32.0148},{"date":"2024-12-10","close":31.9183},{"date":"2024-12-11","close":31.9955},{"date":"2024-12-12","close":31.8412},{"date":"2024-12-13","close":31.9376},{"date":"2024-12-16","close":31.8315},{"date":"2024-12-17","close":31.5808},{"date":"2024-12-18","close":30.9251},{"date":"2024-12-19","close":30.8094},{"date":"2024-12-20","close":30.8576},{"date":"2024-12-23","close":30.9251},{"date":"2024-12-24","close":31.1469},{"date":"2024-12-26","close":31.253},{"date":"2024-12-27","close":30.9926},{"date":"2024-12-30","close":30.7612},{"date":"2024-12-31","close":30.684},{"date":"2025-01-02","close":30.4526},{"date":"2025-01-03","close":30.5394},{"date":"2025-01-06","close":31.118},{"date":"2025-01-07","close":31.2626},{"date":"2025-01-08","close":31.224},{"date":"2025-01-10","close":30.8865},{"date":"2025-01-13","close":30.7322},{"date":"2025-01-14","close":31.0697},{"date":"2025-01-15","close":31.6194},{"date":"2025-01-16","close":31.658},{"date":"2025-01-17","close":31.9665},{"date":"2025-01-21","close":32.7669},{"date":"2025-01-22","close":32.8633},{"date":"2025-01-23","close":33.2394},{"date":"2025-01-24","close":33.3262},{"date":"2025-01-27","close":33.278},{"date":"2025-01-28","close":33.3262},{"date":"2025-01-29","close":33.4998},{"date":"2025-01-30","close":33.6637},{"date":"2025-01-31","close":33.3937},{"date":"2025-02-03","close":32.7283},{"date":"2025-02-04","close":33.1623},{"date":"2025-02-05","close":33.4708},{"date":"2025-02-06","close":33.8566},{"date":"2025-02-07","close":33.4033},{"date":"2025-02-10","close":33.6541},{"date":"2025-02-11","close":34.1362},{"date":"2025-02-12","close":34.4737},{"date":"2025-02-13","close":35.1102},{"date":"2025-02-14","close":35.1198},{"date":"2025-02-18","close":35.5827},{"date":"2025-02-19","close":34.7727},{"date":"2025-02-20","close":34.898},{"date":"2025-02-21","close":34.628},{"date":"2025-02-24","close":34.7823},{"date":"2025-02-25","close":35.2741},{"date":"2025-02-26","close":35.3994},{"date":"2025-02-27","close":34.7148},{"date":"2025-02-28","close":34.7823},{"date":"2025-03-03","close":35.8334},{"date":"2025-03-04","close":35.708},{"date":"2025-03-05","close":37.1545},{"date":"2025-03-06","close":37.2123},{"date":"2025-03-07","close":37.4245},{"date":"2025-03-10","close":36.4409},{"date":"2025-03-11","close":36.3927},{"date":"2025-03-12","close":36.6337},{"date":"2025-03-13","close":36.248},{"date":"2025-03-14","close":37.2413},{"date":"2025-03-17","close":37.6366},{"date":"2025-03-18","close":37.9066},{"date":"2025-03-19","close":37.6463},{"date":"2025-03-20","close":36.9905},{"date":"2025-03-21","close":36.7302},{"date":"2025-03-24","close":36.6723},{"date":"2025-03-25","close":37.0098},{"date":"2025-03-26","close":36.2191},{"date":"2025-03-27","close":36.248},{"date":"2025-03-28","close":36.0552},{"date":"2025-03-31","close":35.7562},{"date":"2025-04-01","close":35.9587},{"date":"2025-04-02","close":36.0455},{"date":"2025-04-03","close":35.4187},{"date":"2025-04-04","close":33.0948},{"date":"2025-04-07","close":32.3523},{"date":"2025-04-08","close":32.034},{"date":"2025-04-09","close":34.9269},{"date":"2025-04-10","close":34.5219},{"date":"2025-04-11","close":35.0716},{"date":"2025-04-14","close":35.5055},{"date":"2025-04-15","close":35.872},{"date":"2025-04-16","close":35.8912},{"date":"2025-04-17","close":36.0648},{"date":"2025-04-21","close":35.708},{"date":"2025-04-22","close":36.6723},{"date":"2025-04-23","close":37.0677},{"date":"2025-04-24","close":37.6366},{"date":"2025-04-25","close":37.9548},{"date":"2025-04-28","close":38.0609},{"date":"2025-04-29","close":38.2538},{"date":"2025-04-30","close":38.0802},{"date":"2025-05-01","close":38.0513},{"date":"2025-05-02","close":38.8999},{"date":"2025-05-05","close":39.2663},{"date":"2025-05-06","close":39.2181},{"date":"2025-05-07","close":38.9963},{"date":"2025-05-08","close":39.0156},{"date":"2025-05-09","close":39.3145},{"date":"2025-05-12","close":38.9384},{"date":"2025-05-13","close":39.1409},{"date":"2025-05-14","close":38.8999},{"date":"2025-05-15","close":39.4013},{"date":"2025-05-16","close":39.3916},{"date":"2025-05-19","close":40.0763},{"date":"2025-05-20","close":40.2788},{"date":"2025-05-21","close":40.192},{"date":"2025-05-22","close":40.1534},{"date":"2025-05-23","close":39.787},{"date":"2025-05-27","close":40.7995},{"date":"2025-05-28","close":40.2788},{"date":"2025-05-29","close":40.3559},{"date":"2025-05-30","close":40.4717},{"date":"2025-06-02","close":40.8284},{"date":"2025-06-03","close":40.6163},{"date":"2025-06-04","close":40.9442},{"date":"2025-06-05","close":41.0502},{"date":"2025-06-06","close":41.002},{"date":"2025-06-09","close":40.7995},{"date":"2025-06-10","close":40.6163},{"date":"2025-06-11","close":40.6067},{"date":"2025-06-12","close":40.7127},{"date":"2025-06-13","close":40.0281},{"date":"2025-06-16","close":40.3212},{"date":"2025-06-17","close":39.6056},{"date":"2025-06-18","close":39.4879},{"date":"2025-06-20","close":39.5467},{"date":"2025-06-23","close":39.9487},{"date":"2025-06-24","close":40.5761},{"date":"2025-06-25","close":40.3408},{"date":"2025-06-26","close":40.8212},{"date":"2025-06-27","close":41.4682},{"date":"2025-06-30","close":41.478},{"date":"2025-07-01","close":41.1839},{"date":"2025-07-02","close":41.3408},{"date":"2025-07-03","close":41.38},{"date":"2025-07-07","close":41.3996},{"date":"2025-07-08","close":41.7525},{"date":"2025-07-09","close":42.4093},{"date":"2025-07-10","close":42.0172},{"date":"2025-07-11","close":41.6152},{"date":"2025-07-14","close":41.5172},{"date":"2025-07-15","close":40.9976},{"date":"2025-07-16","close":41.3506},{"date":"2025-07-17","close":41.5172},{"date":"2025-07-18","close":41.3015},{"date":"2025-07-21","close":41.5858},{"date":"2025-07-22","close":41.5858},{"date":"2025-07-23","close":42.3603},{"date":"2025-07-24","close":41.8603},{"date":"2025-07-25","close":41.9682},{"date":"2025-07-28","close":40.8506},{"date":"2025-07-29","close":41.0737},{"date":"2025-07-30","close":40.8187},{"date":"2025-07-31","close":40.3481},{"date":"2025-08-01","close":39.9559},{"date":"2025-08-04","close":40.4951},{"date":"2025-08-05","close":40.6814},{"date":"2025-08-06","close":41.0246},{"date":"2025-08-07","close":41.5051},{"date":"2025-08-08","close":41.5149},{"date":"2025-08-11","close":41.1227},{"date":"2025-08-12","close":41.3286},{"date":"2025-08-13","close":41.5541},{"date":"2025-08-14","close":41.6718},{"date":"2025-08-15","close":41.7502},{"date":"2025-08-18","close":41.6227},{"date":"2025-08-19","close":41.5639},{"date":"2025-08-20","close":41.5639},{"date":"2025-08-21","close":41.2599},{"date":"2025-08-22","close":41.8286},{"date":"2025-08-25","close":41.2992},{"date":"2025-08-26","close":41.309},{"date":"2025-08-27","close":41.0737},{"date":"2025-08-28","close":41.2011},{"date":"2025-08-29","close":41.0638},{"date":"2025-09-02","close":40.2402},{"date":"2025-09-03","close":40.25},{"date":"2025-09-04","close":40.5344},{"date":"2025-09-05","close":40.5344},{"date":"2025-09-08","close":40.8775},{"date":"2025-09-09","close":40.6716},{"date":"2025-09-10","close":40.2696},{"date":"2025-09-11","close":40.5834},{"date":"2025-09-12","close":40.505},{"date":"2025-09-15","close":40.6128},{"date":"2025-09-16","close":40.3481},{"date":"2025-09-17","close":40.2598},{"date":"2025-09-18","close":40.6422},{"date":"2025-09-19","close":40.4167},{"date":"2025-09-22","close":40.4363},{"date":"2025-09-23","close":40.4657},{"date":"2025-09-24","close":40.4363},{"date":"2025-09-25","close":39.9559},{"date":"2025-09-26","close":40.3971},{"date":"2025-09-29","close":40.505},{"date":"2025-09-30","close":40.7991},{"date":"2025-10-01","close":41.309},{"date":"2025-10-02","close":41.6423},{"date":"2025-10-03","close":41.6031},{"date":"2025-10-06","close":41.5933},{"date":"2025-10-07","close":41.2501},{"date":"2025-10-08","close":41.5149},{"date":"2025-10-09","close":41.2698},{"date":"2025-10-10","close":40.7109},{"date":"2025-10-13","close":40.9658},{"date":"2025-10-14","close":40.8579},{"date":"2025-10-15","close":40.7207},{"date":"2025-10-16","close":40.7795},{"date":"2025-10-17","close":40.5736},{"date":"2025-10-20","close":41.0638},{"date":"2025-10-21","close":40.8775},{"date":"2025-10-22","close":40.6324},{"date":"2025-10-23","close":40.7403},{"date":"2025-10-24","close":40.7795},{"date":"2025-10-27","close":40.9658},{"date":"2025-10-28","close":40.907},{"date":"2025-10-29","close":40.4657},{"date":"2025-10-30","close":40.201},{"date":"2025-10-31","close":39.9363},{"date":"2025-11-03","close":40.1127},{"date":"2025-11-04","close":39.5539},{"date":"2025-11-05","close":39.9363},{"date":"2025-11-06","close":39.6029},{"date":"2025-11-07","close":39.6911},{"date":"2025-11-10","close":40.1618},{"date":"2025-11-11","close":40.4265},{"date":"2025-11-12","close":40.8677},{"date":"2025-11-13","close":40.4461},{"date":"2025-11-14","close":40.0637},{"date":"2025-11-17","close":39.2303},{"date":"2025-11-18","close":38.7596},{"date":"2025-11-19","close":38.74},{"date":"2025-11-20","close":38.1321},{"date":"2025-11-21","close":38.6322},{"date":"2025-11-24","close":38.7008},{"date":"2025-11-25","close":39.4068},{"date":"2025-11-26","close":39.8088},{"date":"2025-11-28","close":40.1226},{"date":"2025-12-01","close":39.7303},{"date":"2025-12-02","close":40.0931},{"date":"2025-12-03","close":40.152},{"date":"2025-12-04","close":40.3383},{"date":"2025-12-05","close":40.603},{"date":"2025-12-08","close":40.5344},{"date":"2025-12-09","close":40.7207},{"date":"2025-12-10","close":41.1227},{"date":"2025-12-11","close":41.5639},{"date":"2025-12-12","close":41.358},{"date":"2025-12-15","close":41.2796},{"date":"2025-12-16","close":41.2109},{"date":"2025-12-17","close":40.7991},{"date":"2025-12-18","close":41.1227},{"date":"2025-12-19","close":41.2796},{"date":"2025-12-22","close":41.5149},{"date":"2025-12-23","close":41.6129},{"date":"2025-12-24","close":41.7404},{"date":"2025-12-26","close":41.8188},{"date":"2025-12-29","close":41.6816},{"date":"2025-12-30","close":41.9169},{"date":"2025-12-31","close":41.6718},{"date":"2026-01-02","close":41.7306},{"date":"2026-01-05","close":42.211},{"date":"2026-01-06","close":42.2895},{"date":"2026-01-07","close":42.417},{"date":"2026-01-08","close":42.466},{"date":"2026-01-09","close":42.564},{"date":"2026-01-12","close":42.9758},{"date":"2026-01-13","close":42.7209},{"date":"2026-01-14","close":42.6425},{"date":"2026-01-15","close":42.3973},{"date":"2026-01-16","close":42.4954},{"date":"2026-01-20","close":41.711},{"date":"2026-01-21","close":41.9855},{"date":"2026-01-22","close":42.2601},{"date":"2026-01-23","close":42.6327},{"date":"2026-01-26","close":42.9856},{"date":"2026-01-27","close":43.4367},{"date":"2026-01-28","close":43.1523},{"date":"2026-01-29","close":42.5934},{"date":"2026-01-30","close":42.2699},{"date":"2026-02-02","close":42.6327},{"date":"2026-02-03","close":42.6621},{"date":"2026-02-04","close":42.4071},{"date":"2026-02-05","close":42.0051},{"date":"2026-02-06","close":42.6817},{"date":"2026-02-09","close":43.4563},{"date":"2026-02-10","close":43.3582},{"date":"2026-02-11","close":43.1916},{"date":"2026-02-12","close":43.1033},{"date":"2026-02-13","close":43.1131},{"date":"2026-02-17","close":43.1818},{"date":"2026-02-18","close":43.2602},{"date":"2026-02-19","close":43.0249},{"date":"2026-02-20","close":43.4563},{"date":"2026-02-23","close":43.0445},{"date":"2026-02-24","close":43.0935},{"date":"2026-02-25","close":43.4857},{"date":"2026-02-26","close":43.6916},{"date":"2026-02-27","close":43.4759},{"date":"2026-03-02","close":42.0738},{"date":"2026-03-03","close":40.7599},{"date":"2026-03-04","close":41.2796},{"date":"2026-03-05","close":40.3775},{"date":"2026-03-06","close":40.0245},{"date":"2026-03-09","close":40.2892},{"date":"2026-03-10","close":40.299},{"date":"2026-03-11","close":40.0049},{"date":"2026-03-12","close":39.5539},{"date":"2026-03-13","close":39.0636},{"date":"2026-03-16","close":39.7303},{"date":"2026-03-17","close":39.9461},{"date":"2026-03-18","close":38.9852},{"date":"2026-03-19","close":38.9165},{"date":"2026-03-20","close":37.4556},{"date":"2026-03-23","close":38.5537},{"date":"2026-03-24","close":38.1909},{"date":"2026-03-25","close":38.7008},{"date":"2026-03-26","close":37.9164},{"date":"2026-03-27","close":37.3379},{"date":"2026-03-30","close":37.6222},{"date":"2026-03-31","close":38.8969},{"date":"2026-04-01","close":39.4166},{"date":"2026-04-02","close":39.1224},{"date":"2026-04-06","close":39.4264},{"date":"2026-04-07","close":39.3283},{"date":"2026-04-08","close":40.9266},{"date":"2026-04-09","close":40.8089},{"date":"2026-04-10","close":40.7893},{"date":"2026-04-13","close":41.1227},{"date":"2026-04-14","close":41.3678},{"date":"2026-04-15","close":41.5345},{"date":"2026-04-16","close":41.5345},{"date":"2026-04-17","close":42.3483},{"date":"2026-04-20","close":42.1522},{"date":"2026-04-21","close":41.2403},{"date":"2026-04-22","close":41.4953},{"date":"2026-04-23","close":41.1031},{"date":"2026-04-24","close":41.5247},{"date":"2026-04-27","close":41.2992},{"date":"2026-04-28","close":41.0737},{"date":"2026-04-29","close":40.5344},{"date":"2026-04-30","close":41.4364},{"date":"2026-05-01","close":41.5051},{"date":"2026-05-04","close":40.6716},{"date":"2026-05-05","close":41.5639},{"date":"2026-05-06","close":42.6229},{"date":"2026-05-07","close":41.6718},{"date":"2026-05-08","close":41.8188},{"date":"2026-05-11","close":41.7012},{"date":"2026-05-12","close":41.1227},{"date":"2026-05-13","close":41.3384},{"date":"2026-05-14","close":41.4266},{"date":"2026-05-15","close":40.5638},{"date":"2026-05-18","close":41.5149},{"date":"2026-05-19","close":41.2207},{"date":"2026-05-20","close":42.0444},{"date":"2026-05-21","close":42.211},{"date":"2026-05-22","close":42.0738},{"date":"2026-05-26","close":42.8974},{"date":"2026-05-27","close":42.8386},{"date":"2026-05-28","close":42.6425},{"date":"2026-05-29","close":42.5836},{"date":"2026-06-01","close":42.6327},{"date":"2026-06-02","close":42.7209},{"date":"2026-06-03","close":41.9365},{"date":"2026-06-04","close":42.2307},{"date":"2026-06-05","close":41.2894},{"date":"2026-06-08","close":41.3188},{"date":"2026-06-09","close":41.2207},{"date":"2026-06-10","close":40.4657},{"date":"2026-06-11","close":41.4462},{"date":"2026-06-12","close":41.4855},{"date":"2026-06-15","close":41.84},{"date":"2026-06-16","close":41.77},{"date":"2026-06-17","close":41.36},{"date":"2026-06-18","close":41.52},{"date":"2026-06-22","close":41.54},{"date":"2026-06-23","close":40.98},{"date":"2026-06-24","close":40.55},{"date":"2026-06-25","close":41.07},{"date":"2026-06-26","close":40.63},{"date":"2026-06-29","close":40.93},{"date":"2026-06-30","close":41.37},{"date":"2026-07-01","close":41.21},{"date":"2026-07-02","close":42.31},{"date":"2026-07-06","close":42.66},{"date":"2026-07-07","close":42.05},{"date":"2026-07-08","close":41.31},{"date":"2026-07-09","close":41.54},{"date":"2026-07-10","close":41.49},{"date":"2026-07-13","close":41.23},{"date":"2026-07-14","close":41.39},{"date":"2026-07-15","close":41.5},{"date":"2026-07-16","close":41.24},{"date":"2026-07-17","close":41.16},{"date":"2026-07-20","close":40.87},{"date":"2026-07-21","close":41.33},{"date":"2026-07-22","close":41.31},{"date":"2026-07-23","close":40.59},{"date":"2026-07-24","close":41.12},{"date":"2026-07-27","close":41.78},{"date":"2026-07-28","close":41.92},{"date":"2026-07-29","close":41.94},{"date":"2026-07-30","close":42.88},{"date":"2026-07-31","close":42.85},{"date":"2026-08-03","close":43.38},{"date":"2026-08-04","close":43.84},{"date":"2026-08-05","close":43.64},{"date":"2026-08-06","close":43.52},{"date":"2026-08-07","close":44.02},{"date":"2026-08-10","close":43.87},{"date":"2026-08-11","close":43.99},{"date":"2026-08-12","close":43.87},{"date":"2026-08-13","close":43.96},{"date":"2026-08-14","close":44.16},{"date":"2026-08-17","close":43.96},{"date":"2026-08-18","close":43.68},{"date":"2026-08-19","close":44.04},{"date":"2026-08-20","close":43.92},{"date":"2026-08-21","close":44.2},{"date":"2026-08-24","close":44.13},{"date":"2026-08-25","close":44.45},{"date":"2026-08-26","close":44.32},{"date":"2026-08-27","close":44.58},{"date":"2026-08-28","close":44.59},{"date":"2026-08-31","close":44.23},{"date":"2026-09-01","close":43.44},{"date":"2026-09-02","close":43.52},{"date":"2026-09-03","close":43.92},{"date":"2026-09-04","close":43.89},{"date":"2026-09-08","close":43.57},{"date":"2026-09-09","close":43.04},{"date":"2026-09-10","close":42.62},{"date":"2026-09-11","close":42.87},{"date":"2026-09-14","close":42.71},{"date":"2026-09-15","close":42.53},{"date":"2026-09-16","close":42.43},{"date":"2026-09-17","close":42.69},{"date":"2026-09-18","close":42.15},{"date":"2026-09-21","close":42.6},{"date":"2026-09-22","close":42.65},{"date":"2026-09-23","close":41.87},{"date":"2026-09-24","close":41.87},{"date":"2026-09-25","close":42.26},{"date":"2026-09-28","close":42.13},{"date":"2026-09-29","close":41.9},{"date":"2026-09-30","close":41.31},{"date":"2026-10-01","close":40.82},{"date":"2026-10-02","close":41.3},{"date":"2026-10-05","close":41.25},{"date":"2026-10-06","close":41.49},{"date":"2026-10-07","close":40.91},{"date":"2026-10-08","close":40.67},{"date":"2026-10-09","close":40.96},{"date":"2026-10-12","close":40.96},{"date":"2026-10-13","close":41.2},{"date":"2026-10-14","close":40.94},{"date":"2026-10-15","close":41.54},{"date":"2026-10-16","close":41.57},{"date":"2026-10-19","close":41.04},{"date":"2026-10-20","close":41.43},{"date":"2026-10-21","close":41.7},{"date":"2026-10-22","close":41.35},{"date":"2026-10-23","close":40.94}],"chart_data":[{"date":"2024-10-23","open":31.47,"high":31.57,"low":31.3,"close":31.39,"volume":821422,"rsi_14":43.84,"sma_20":33.16,"sma_60":32.17,"sma_120":31.79},{"date":"2024-10-24","open":31.77,"high":31.79,"low":31.56,"close":31.7,"volume":546677,"rsi_14":46.37,"sma_20":33.12,"sma_60":32.2,"sma_120":31.8},{"date":"2024-10-25","open":31.79,"high":31.85,"low":31.54,"close":31.55,"volume":421150,"rsi_14":49.45,"sma_20":33.06,"sma_60":32.24,"sma_120":31.82},{"date":"2024-10-28","open":31.74,"high":31.88,"low":31.69,"close":31.85,"volume":325518,"rsi_14":52.1,"sma_20":33.02,"sma_60":32.29,"sma_120":31.83},{"date":"2024-10-29","open":31.67,"high":31.79,"low":31.62,"close":31.71,"volume":167406,"rsi_14":46.29,"sma_20":33.0,"sma_60":32.34,"sma_120":31.84},{"date":"2024-10-30","open":31.34,"high":31.57,"low":31.31,"close":31.37,"volume":449799,"rsi_14":42.81,"sma_20":32.96,"sma_60":32.39,"sma_120":31.84},{"date":"2024-10-31","open":31.33,"high":31.33,"low":30.97,"close":31.17,"volume":358436,"rsi_14":35.74,"sma_20":32.94,"sma_60":32.44,"sma_120":31.84},{"date":"2024-11-01","open":31.43,"high":31.45,"low":31.27,"close":31.28,"volume":842356,"rsi_14":34.45,"sma_20":32.9,"sma_60":32.48,"sma_120":31.85},{"date":"2024-11-04","open":31.43,"high":31.47,"low":31.22,"close":31.26,"volume":359230,"rsi_14":36.79,"sma_20":32.89,"sma_60":32.52,"sma_120":31.85},{"date":"2024-11-05","open":31.37,"high":31.71,"low":31.37,"close":31.69,"volume":623557,"rsi_14":46.52,"sma_20":32.88,"sma_60":32.56,"sma_120":31.85},{"date":"2024-11-06","open":30.75,"high":30.83,"low":30.58,"close":30.78,"volume":993194,"rsi_14":35.54,"sma_20":32.83,"sma_60":32.58,"sma_120":31.84},{"date":"2024-11-07","open":31.35,"high":31.51,"low":31.31,"close":31.5,"volume":528881,"rsi_14":42.45,"sma_20":32.81,"sma_60":32.62,"sma_120":31.85},{"date":"2024-11-08","open":31.06,"high":31.09,"low":30.8,"close":30.95,"volume":728539,"rsi_14":40.93,"sma_20":32.76,"sma_60":32.64,"sma_120":31.84},{"date":"2024-11-11","open":31.16,"high":31.21,"low":30.96,"close":31.09,"volume":455152,"rsi_14":44.26,"sma_20":32.7,"sma_60":32.65,"sma_120":31.84},{"date":"2024-11-12","open":30.67,"high":30.69,"low":30.21,"close":30.45,"volume":1024517,"rsi_14":40.55,"sma_20":32.62,"sma_60":32.65,"sma_120":31.84},{"date":"2024-11-13","open":30.22,"high":30.25,"low":29.92,"close":30.12,"volume":564769,"rsi_14":34.17,"sma_20":32.53,"sma_60":32.64,"sma_120":31.83},{"date":"2024-11-14","open":30.58,"high":30.66,"low":30.39,"close":30.41,"volume":1977792,"rsi_14":38.87,"sma_20":32.45,"sma_60":32.63,"sma_120":31.83},{"date":"2024-11-15","open":30.53,"high":30.53,"low":30.4,"close":30.45,"volume":548924,"rsi_14":35.59,"sma_20":32.36,"sma_60":32.63,"sma_120":31.82},{"date":"2024-11-18","open":30.39,"high":30.53,"low":30.36,"close":30.47,"volume":1307652,"rsi_14":36.94,"sma_20":32.29,"sma_60":32.61,"sma_120":31.82},{"date":"2024-11-19","open":30.07,"high":30.43,"low":30.04,"close":30.37,"volume":826164,"rsi_14":38.84,"sma_20":32.23,"sma_60":32.6,"sma_120":31.82},{"date":"2024-11-20","open":30.24,"high":30.25,"low":30.0,"close":30.22,"volume":837358,"rsi_14":39.35,"sma_20":32.17,"sma_60":32.58,"sma_120":31.81},{"date":"2024-11-21","open":30.14,"high":30.22,"low":30.02,"close":30.15,"volume":286877,"rsi_14":37.14,"sma_20":32.09,"sma_60":32.56,"sma_120":31.8},{"date":"2024-11-22","open":30.12,"high":30.35,"low":30.12,"close":30.29,"volume":436428,"rsi_14":39.19,"sma_20":32.02,"sma_60":32.54,"sma_120":31.8},{"date":"2024-11-25","open":30.68,"high":30.73,"low":30.49,"close":30.59,"volume":421916,"rsi_14":37.44,"sma_20":31.96,"sma_60":32.53,"sma_120":31.79},{"date":"2024-11-26","open":30.57,"high":30.58,"low":30.36,"close":30.43,"volume":1090096,"rsi_14":45.21,"sma_20":31.89,"sma_60":32.52,"sma_120":31.79},{"date":"2024-11-27","open":30.53,"high":30.64,"low":30.46,"close":30.59,"volume":281475,"rsi_14":35.02,"sma_20":31.85,"sma_60":32.51,"sma_120":31.79},{"date":"2024-11-29","open":30.75,"high":31.21,"low":30.75,"close":31.12,"volume":411334,"rsi_14":52.7,"sma_20":31.85,"sma_60":32.51,"sma_120":31.79},{"date":"2024-12-02","open":31.22,"high":31.34,"low":30.98,"close":31.31,"volume":721206,"rsi_14":53.58,"sma_20":31.85,"sma_60":32.52,"sma_120":31.8},{"date":"2024-12-03","open":31.36,"high":31.56,"low":31.32,"close":31.44,"volume":4134759,"rsi_14":69.03,"sma_20":31.86,"sma_60":32.53,"sma_120":31.81},{"date":"2024-12-04","open":31.71,"high":31.91,"low":31.67,"close":31.84,"volume":663426,"rsi_14":82.25,"sma_20":31.87,"sma_60":32.56,"sma_120":31.83},{"date":"2024-12-05","open":32.15,"high":32.28,"low":32.13,"close":32.25,"volume":775636,"rsi_14":82.99,"sma_20":31.94,"sma_60":32.58,"sma_120":31.86},{"date":"2024-12-06","open":32.32,"high":32.34,"low":32.14,"close":32.2,"volume":849419,"rsi_14":81.31,"sma_20":31.98,"sma_60":32.6,"sma_120":31.89},{"date":"2024-12-09","open":32.28,"high":32.28,"low":32.01,"close":32.01,"volume":3603913,"rsi_14":76.14,"sma_20":32.03,"sma_60":32.62,"sma_120":31.91},{"date":"2024-12-10","open":32.03,"high":32.04,"low":31.89,"close":31.92,"volume":354013,"rsi_14":76.39,"sma_20":32.08,"sma_60":32.63,"sma_120":31.94},{"date":"2024-12-11","open":31.95,"high":32.02,"low":31.86,"close":32.0,"volume":627432,"rsi_14":80.87,"sma_20":32.16,"sma_60":32.64,"sma_120":31.96},{"date":"2024-12-12","open":31.89,"high":32.05,"low":31.83,"close":31.84,"volume":279016,"rsi_14":78.5,"sma_20":32.25,"sma_60":32.64,"sma_120":31.98},{"date":"2024-12-13","open":32.05,"high":32.05,"low":31.83,"close":31.94,"volume":302866,"rsi_14":78.22,"sma_20":32.32,"sma_60":32.64,"sma_120":32.0},{"date":"2024-12-16","open":31.78,"high":31.9,"low":31.73,"close":31.83,"volume":887559,"rsi_14":72.79,"sma_20":32.4,"sma_60":32.65,"sma_120":32.03},{"date":"2024-12-17","open":31.73,"high":31.76,"low":31.58,"close":31.58,"volume":343182,"rsi_14":70.31,"sma_20":32.45,"sma_60":32.65,"sma_120":32.04},{"date":"2024-12-18","open":31.62,"high":31.72,"low":30.81,"close":30.93,"volume":633158,"rsi_14":55.07,"sma_20":32.48,"sma_60":32.63,"sma_120":32.06},{"date":"2024-12-19","open":30.97,"high":31.01,"low":30.74,"close":30.81,"volume":522639,"rsi_14":44.7,"sma_20":32.51,"sma_60":32.62,"sma_120":32.07},{"date":"2024-12-20","open":30.52,"high":31.06,"low":30.52,"close":30.86,"volume":475446,"rsi_14":41.81,"sma_20":32.55,"sma_60":32.59,"sma_120":32.08},{"date":"2024-12-23","open":30.79,"high":30.93,"low":30.68,"close":30.93,"volume":399040,"rsi_14":40.57,"sma_20":32.58,"sma_60":32.56,"sma_120":32.09},{"date":"2024-12-24","open":30.91,"high":31.16,"low":30.84,"close":31.15,"volume":518336,"rsi_14":36.26,"sma_20":32.61,"sma_60":32.53,"sma_120":32.1},{"date":"2024-12-26","open":31.12,"high":31.3,"low":31.09,"close":31.25,"volume":480303,"rsi_14":27.71,"sma_20":32.65,"sma_60":32.51,"sma_120":32.11},{"date":"2024-12-27","open":30.98,"high":31.09,"low":30.91,"close":30.99,"volume":641689,"rsi_14":25.3,"sma_20":32.68,"sma_60":32.5,"sma_120":32.12},{"date":"2024-12-30","open":30.75,"high":30.84,"low":30.61,"close":30.76,"volume":502248,"rsi_14":24.81,"sma_20":32.66,"sma_60":32.48,"sma_120":32.12},{"date":"2024-12-31","open":30.94,"high":30.94,"low":30.6,"close":30.68,"volume":824289,"rsi_14":25.0,"sma_20":32.62,"sma_60":32.46,"sma_120":32.13},{"date":"2025-01-02","open":30.64,"high":30.64,"low":30.36,"close":30.45,"volume":1613756,"rsi_14":20.59,"sma_20":32.57,"sma_60":32.44,"sma_120":32.12},{"date":"2025-01-03","open":30.5,"high":30.54,"low":30.37,"close":30.54,"volume":382668,"rsi_14":24.53,"sma_20":32.51,"sma_60":32.42,"sma_120":32.12},{"date":"2025-01-06","open":30.99,"high":31.3,"low":30.93,"close":31.12,"volume":491388,"rsi_14":36.51,"sma_20":32.45,"sma_60":32.41,"sma_120":32.13},{"date":"2025-01-07","open":31.52,"high":31.55,"low":31.2,"close":31.26,"volume":830941,"rsi_14":40.75,"sma_20":32.4,"sma_60":32.4,"sma_120":32.14},{"date":"2025-01-08","open":31.13,"high":31.28,"low":31.02,"close":31.22,"volume":765989,"rsi_14":43.77,"sma_20":32.36,"sma_60":32.38,"sma_120":32.15},{"date":"2025-01-10","open":31.11,"high":31.12,"low":30.77,"close":30.89,"volume":2746692,"rsi_14":49.24,"sma_20":32.3,"sma_60":32.36,"sma_120":32.16},{"date":"2025-01-13","open":30.53,"high":30.74,"low":30.52,"close":30.73,"volume":1495533,"rsi_14":48.51,"sma_20":32.24,"sma_60":32.34,"sma_120":32.16},{"date":"2025-01-14","open":31.03,"high":31.13,"low":30.94,"close":31.07,"volume":807098,"rsi_14":53.69,"sma_20":32.2,"sma_60":32.32,"sma_120":32.17},{"date":"2025-01-15","open":31.7,"high":31.74,"low":31.53,"close":31.62,"volume":763792,"rsi_14":60.34,"sma_20":32.18,"sma_60":32.32,"sma_120":32.18},{"date":"2025-01-16","open":31.6,"high":31.76,"low":31.51,"close":31.66,"volume":751985,"rsi_14":58.05,"sma_20":32.17,"sma_60":32.31,"sma_120":32.2},{"date":"2025-01-17","open":31.97,"high":32.14,"low":31.92,"close":31.97,"volume":526191,"rsi_14":60.57,"sma_20":32.19,"sma_60":32.31,"sma_120":32.21},{"date":"2025-01-21","open":32.49,"high":32.77,"low":32.42,"close":32.77,"volume":813377,"rsi_14":72.66,"sma_20":32.29,"sma_60":32.33,"sma_120":32.24},{"date":"2025-01-22","open":32.99,"high":33.03,"low":32.86,"close":32.86,"volume":290442,"rsi_14":77.81,"sma_20":32.4,"sma_60":32.36,"sma_120":32.26},{"date":"2025-01-23","open":32.99,"high":33.29,"low":32.91,"close":33.24,"volume":1103721,"rsi_14":81.32,"sma_20":32.52,"sma_60":32.39,"sma_120":32.29},{"date":"2025-01-24","open":33.32,"high":33.45,"low":33.25,"close":33.33,"volume":1230938,"rsi_14":86.52,"sma_20":32.64,"sma_60":32.42,"sma_120":32.33},{"date":"2025-01-27","open":33.14,"high":33.35,"low":33.14,"close":33.28,"volume":764176,"rsi_14":85.15,"sma_20":32.75,"sma_60":32.44,"sma_120":32.36},{"date":"2025-01-28","open":33.23,"high":33.37,"low":33.15,"close":33.33,"volume":393007,"rsi_14":82.81,"sma_20":32.86,"sma_60":32.47,"sma_120":32.41},{"date":"2025-01-29","open":33.44,"high":33.57,"low":33.36,"close":33.5,"volume":735862,"rsi_14":82.95,"sma_20":32.99,"sma_60":32.51,"sma_120":32.45},{"date":"2025-01-30","open":33.64,"high":33.81,"low":33.5,"close":33.66,"volume":1177886,"rsi_14":84.66,"sma_20":33.14,"sma_60":32.55,"sma_120":32.49},{"date":"2025-01-31","open":33.58,"high":33.77,"low":33.32,"close":33.39,"volume":1401891,"rsi_14":86.31,"sma_20":33.28,"sma_60":32.59,"sma_120":32.53},{"date":"2025-02-03","open":32.55,"high":32.94,"low":32.4,"close":32.73,"volume":2580199,"rsi_14":75.18,"sma_20":33.4,"sma_60":32.61,"sma_120":32.56},{"date":"2025-02-04","open":33.04,"high":33.22,"low":33.01,"close":33.16,"volume":770506,"rsi_14":75.77,"sma_20":33.54,"sma_60":32.64,"sma_120":32.6},{"date":"2025-02-05","open":33.38,"high":33.51,"low":33.32,"close":33.47,"volume":478097,"rsi_14":74.24,"sma_20":33.66,"sma_60":32.68,"sma_120":32.63},{"date":"2025-02-06","open":33.62,"high":33.87,"low":33.6,"close":33.86,"volume":873836,"rsi_14":76.39,"sma_20":33.79,"sma_60":32.72,"sma_120":32.67},{"date":"2025-02-07","open":33.85,"high":33.88,"low":33.37,"close":33.4,"volume":1786329,"rsi_14":66.67,"sma_20":33.91,"sma_60":32.77,"sma_120":32.7},{"date":"2025-02-10","open":33.59,"high":33.7,"low":33.55,"close":33.65,"volume":476075,"rsi_14":61.79,"sma_20":34.05,"sma_60":32.81,"sma_120":32.73},{"date":"2025-02-11","open":33.81,"high":34.14,"low":33.76,"close":34.14,"volume":866729,"rsi_14":65.35,"sma_20":34.23,"sma_60":32.87,"sma_120":32.76},{"date":"2025-02-12","open":34.0,"high":34.56,"low":33.95,"close":34.47,"volume":1280374,"rsi_14":65.02,"sma_20":34.4,"sma_60":32.95,"sma_120":32.79},{"date":"2025-02-13","open":34.84,"high":35.17,"low":34.7,"close":35.11,"volume":1988330,"rsi_14":69.15,"sma_20":34.58,"sma_60":33.03,"sma_120":32.83},{"date":"2025-02-14","open":35.25,"high":35.32,"low":35.12,"close":35.12,"volume":1706151,"rsi_14":69.94,"sma_20":34.76,"sma_60":33.11,"sma_120":32.87},{"date":"2025-02-18","open":35.5,"high":35.63,"low":35.45,"close":35.58,"volume":2397808,"rsi_14":72.41,"sma_20":34.95,"sma_60":33.2,"sma_120":32.91},{"date":"2025-02-19","open":34.96,"high":34.98,"low":34.65,"close":34.77,"volume":2911969,"rsi_14":61.22,"sma_20":35.05,"sma_60":33.28,"sma_120":32.94},{"date":"2025-02-20","open":34.99,"high":35.08,"low":34.77,"close":34.9,"volume":787286,"rsi_14":60.96,"sma_20":35.16,"sma_60":33.36,"sma_120":32.97},{"date":"2025-02-21","open":34.93,"high":34.93,"low":34.51,"close":34.63,"volume":853629,"rsi_14":60.96,"sma_20":35.23,"sma_60":33.43,"sma_120":33.0},{"date":"2025-02-24","open":35.01,"high":35.03,"low":34.71,"close":34.78,"volume":1695793,"rsi_14":70.06,"sma_20":35.31,"sma_60":33.51,"sma_120":33.03},{"date":"2025-02-25","open":35.26,"high":35.41,"low":35.01,"close":35.27,"volume":959526,"rsi_14":70.39,"sma_20":35.41,"sma_60":33.59,"sma_120":33.06},{"date":"2025-02-26","open":35.49,"high":35.75,"low":35.29,"close":35.4,"volume":2788251,"rsi_14":69.31,"sma_20":35.52,"sma_60":33.68,"sma_120":33.1},{"date":"2025-02-27","open":35.1,"high":35.17,"low":34.67,"close":34.71,"volume":1308261,"rsi_14":58.11,"sma_20":35.58,"sma_60":33.75,"sma_120":33.13},{"date":"2025-02-28","open":34.79,"high":34.98,"low":34.43,"close":34.78,"volume":1915202,"rsi_14":64.05,"sma_20":35.64,"sma_60":33.81,"sma_120":33.16},{"date":"2025-03-03","open":36.15,"high":36.21,"low":35.6,"close":35.83,"volume":2534820,"rsi_14":69.09,"sma_20":35.77,"sma_60":33.89,"sma_120":33.21},{"date":"2025-03-04","open":35.17,"high":36.13,"low":34.83,"close":35.71,"volume":4504713,"rsi_14":64.68,"sma_20":35.92,"sma_60":33.96,"sma_120":33.25},{"date":"2025-03-05","open":36.73,"high":37.25,"low":36.73,"close":37.15,"volume":4337186,"rsi_14":70.75,"sma_20":36.13,"sma_60":34.06,"sma_120":33.31},{"date":"2025-03-06","open":37.26,"high":37.79,"low":37.13,"close":37.21,"volume":7186106,"rsi_14":67.87,"sma_20":36.32,"sma_60":34.14,"sma_120":33.36},{"date":"2025-03-07","open":36.98,"high":37.42,"low":36.94,"close":37.42,"volume":3645829,"rsi_14":68.94,"sma_20":36.51,"sma_60":34.23,"sma_120":33.42},{"date":"2025-03-10","open":36.64,"high":36.77,"low":36.15,"close":36.44,"volume":3738284,"rsi_14":56.5,"sma_20":36.66,"sma_60":34.31,"sma_120":33.46},{"date":"2025-03-11","open":36.72,"high":36.75,"low":36.08,"close":36.39,"volume":4873761,"rsi_14":63.86,"sma_20":36.81,"sma_60":34.39,"sma_120":33.51},{"date":"2025-03-12","open":36.7,"high":36.81,"low":36.44,"close":36.63,"volume":3457239,"rsi_14":64.56,"sma_20":36.94,"sma_60":34.47,"sma_120":33.55},{"date":"2025-03-13","open":36.31,"high":36.47,"low":36.09,"close":36.25,"volume":4820945,"rsi_14":63.33,"sma_20":37.03,"sma_60":34.54,"sma_120":33.59},{"date":"2025-03-14","open":37.02,"high":37.25,"low":36.89,"close":37.24,"volume":3206679,"rsi_14":67.78,"sma_20":37.14,"sma_60":34.63,"sma_120":33.64},{"date":"2025-03-17","open":37.2,"high":37.65,"low":37.2,"close":37.64,"volume":3206110,"rsi_14":67.33,"sma_20":37.27,"sma_60":34.73,"sma_120":33.69},{"date":"2025-03-18","open":37.84,"high":37.95,"low":37.62,"close":37.91,"volume":9223584,"rsi_14":68.01,"sma_20":37.39,"sma_60":34.84,"sma_120":33.75},{"date":"2025-03-19","open":37.42,"high":37.79,"low":37.36,"close":37.65,"volume":5386842,"rsi_14":72.42,"sma_20":37.54,"sma_60":34.96,"sma_120":33.8},{"date":"2025-03-20","open":36.76,"high":37.08,"low":36.75,"close":36.99,"volume":3770468,"rsi_14":65.49,"sma_20":37.65,"sma_60":35.07,"sma_120":33.84},{"date":"2025-03-21","open":36.56,"high":36.78,"low":36.5,"close":36.73,"volume":3294226,"rsi_14":57.08,"sma_20":37.76,"sma_60":35.17,"sma_120":33.88},{"date":"2025-03-24","open":36.73,"high":36.86,"low":36.51,"close":36.67,"volume":5004795,"rsi_14":57.69,"sma_20":37.85,"sma_60":35.27,"sma_120":33.91},{"date":"2025-03-25","open":36.97,"high":37.08,"low":36.86,"close":37.01,"volume":2058868,"rsi_14":48.6,"sma_20":37.94,"sma_60":35.37,"sma_120":33.95},{"date":"2025-03-26","open":36.61,"high":36.77,"low":36.1,"close":36.22,"volume":4541008,"rsi_14":41.57,"sma_20":37.99,"sma_60":35.46,"sma_120":33.98},{"date":"2025-03-27","open":36.02,"high":36.37,"low":35.99,"close":36.25,"volume":3573700,"rsi_14":39.7,"sma_20":38.07,"sma_60":35.55,"sma_120":34.02},{"date":"2025-03-28","open":36.08,"high":36.21,"low":35.89,"close":36.06,"volume":5030093,"rsi_14":46.08,"sma_20":38.13,"sma_60":35.64,"sma_120":34.06},{"date":"2025-03-31","open":35.45,"high":35.8,"low":35.26,"close":35.76,"volume":4808019,"rsi_14":43.84,"sma_20":38.13,"sma_60":35.73,"sma_120":34.09},{"date":"2025-04-01","open":35.9,"high":36.1,"low":35.68,"close":35.96,"volume":2421345,"rsi_14":43.42,"sma_20":38.14,"sma_60":35.82,"sma_120":34.13},{"date":"2025-04-02","open":35.6,"high":36.15,"low":35.58,"close":36.05,"volume":2966921,"rsi_14":47.9,"sma_20":38.08,"sma_60":35.92,"sma_120":34.17},{"date":"2025-04-03","open":35.98,"high":36.08,"low":35.35,"close":35.42,"volume":5679721,"rsi_14":29.59,"sma_20":37.99,"sma_60":35.99,"sma_120":34.2},{"date":"2025-04-04","open":34.12,"high":34.26,"low":33.03,"close":33.09,"volume":9598116,"rsi_14":14.48,"sma_20":37.77,"sma_60":36.02,"sma_120":34.21},{"date":"2025-04-07","open":32.16,"high":33.85,"low":31.88,"close":32.35,"volume":10891741,"rsi_14":9.55,"sma_20":37.55,"sma_60":36.04,"sma_120":34.21},{"date":"2025-04-08","open":33.23,"high":33.23,"low":31.65,"close":32.03,"volume":5685507,"rsi_14":9.47,"sma_20":37.33,"sma_60":36.06,"sma_120":34.21},{"date":"2025-04-09","open":32.38,"high":35.11,"low":32.25,"close":34.93,"volume":7688934,"rsi_14":38.74,"sma_20":37.24,"sma_60":36.13,"sma_120":34.24},{"date":"2025-04-10","open":34.36,"high":34.69,"low":33.6,"close":34.52,"volume":5509953,"rsi_14":38.13,"sma_20":37.15,"sma_60":36.19,"sma_120":34.26},{"date":"2025-04-11","open":34.43,"high":35.16,"low":34.32,"close":35.07,"volume":4236403,"rsi_14":41.83,"sma_20":37.04,"sma_60":36.25,"sma_120":34.29},{"date":"2025-04-14","open":35.33,"high":35.7,"low":35.24,"close":35.51,"volume":4588869,"rsi_14":42.4,"sma_20":36.93,"sma_60":36.32,"sma_120":34.31},{"date":"2025-04-15","open":35.79,"high":35.98,"low":35.65,"close":35.87,"volume":3572983,"rsi_14":48.17,"sma_20":36.82,"sma_60":36.39,"sma_120":34.35},{"date":"2025-04-16","open":35.87,"high":36.16,"low":35.77,"close":35.89,"volume":2622376,"rsi_14":48.11,"sma_20":36.73,"sma_60":36.44,"sma_120":34.39},{"date":"2025-04-17","open":36.06,"high":36.24,"low":35.9,"close":36.06,"volume":3726301,"rsi_14":50.05,"sma_20":36.68,"sma_60":36.5,"sma_120":34.43},{"date":"2025-04-21","open":36.26,"high":36.33,"low":35.41,"close":35.71,"volume":3951842,"rsi_14":49.75,"sma_20":36.63,"sma_60":36.54,"sma_120":34.46},{"date":"2025-04-22","open":36.22,"high":36.71,"low":36.19,"close":36.67,"volume":2796705,"rsi_14":53.48,"sma_20":36.63,"sma_60":36.6,"sma_120":34.51},{"date":"2025-04-23","open":37.08,"high":37.43,"low":36.99,"close":37.07,"volume":3499812,"rsi_14":54.84,"sma_20":36.63,"sma_60":36.66,"sma_120":34.55},{"date":"2025-04-24","open":37.29,"high":37.67,"low":37.23,"close":37.64,"volume":1578331,"rsi_14":60.55,"sma_20":36.71,"sma_60":36.74,"sma_120":34.6},{"date":"2025-04-25","open":37.74,"high":37.99,"low":37.64,"close":37.95,"volume":1797629,"rsi_14":78.57,"sma_20":36.79,"sma_60":36.81,"sma_120":34.66},{"date":"2025-04-28","open":38.01,"high":38.08,"low":37.76,"close":38.06,"volume":1818228,"rsi_14":86.27,"sma_20":36.9,"sma_60":36.89,"sma_120":34.72},{"date":"2025-04-29","open":38.06,"high":38.27,"low":38.06,"close":38.25,"volume":2697089,"rsi_14":90.16,"sma_20":37.03,"sma_60":36.97,"sma_120":34.78},{"date":"2025-04-30","open":37.87,"high":38.22,"low":37.71,"close":38.08,"volume":2061977,"rsi_14":81.38,"sma_20":37.14,"sma_60":37.07,"sma_120":34.84},{"date":"2025-05-01","open":38.26,"high":38.33,"low":38.02,"close":38.05,"volume":3225844,"rsi_14":87.97,"sma_20":37.24,"sma_60":37.15,"sma_120":34.89},{"date":"2025-05-02","open":38.87,"high":39.05,"low":38.82,"close":38.9,"volume":2628931,"rsi_14":88.69,"sma_20":37.42,"sma_60":37.24,"sma_120":34.96},{"date":"2025-05-05","open":39.32,"high":39.37,"low":39.23,"close":39.27,"volume":1575698,"rsi_14":88.54,"sma_20":37.74,"sma_60":37.34,"sma_120":35.03},{"date":"2025-05-06","open":39.1,"high":39.31,"low":39.06,"close":39.22,"volume":4245790,"rsi_14":86.68,"sma_20":38.1,"sma_60":37.44,"sma_120":35.1},{"date":"2025-05-07","open":39.07,"high":39.25,"low":38.9,"close":39.0,"volume":2652273,"rsi_14":82.59,"sma_20":38.46,"sma_60":37.53,"sma_120":35.17},{"date":"2025-05-08","open":39.21,"high":39.21,"low":38.98,"close":39.02,"volume":1545702,"rsi_14":82.01,"sma_20":38.67,"sma_60":37.62,"sma_120":35.24},{"date":"2025-05-09","open":39.33,"high":39.41,"low":39.23,"close":39.31,"volume":2614846,"rsi_14":89.62,"sma_20":38.92,"sma_60":37.7,"sma_120":35.32},{"date":"2025-05-12","open":38.86,"high":38.96,"low":38.59,"close":38.94,"volume":5181294,"rsi_14":78.59,"sma_20":39.12,"sma_60":37.77,"sma_120":35.4},{"date":"2025-05-13","open":38.99,"high":39.22,"low":38.97,"close":39.14,"volume":2303871,"rsi_14":77.49,"sma_20":39.31,"sma_60":37.83,"sma_120":35.47},{"date":"2025-05-14","open":39.26,"high":39.29,"low":38.9,"close":38.9,"volume":2275666,"rsi_14":68.35,"sma_20":39.47,"sma_60":37.89,"sma_120":35.55},{"date":"2025-05-15","open":39.16,"high":39.44,"low":39.14,"close":39.4,"volume":1893592,"rsi_14":69.95,"sma_20":39.65,"sma_60":37.97,"sma_120":35.62},{"date":"2025-05-16","open":39.35,"high":39.43,"low":39.2,"close":39.39,"volume":2279576,"rsi_14":68.85,"sma_20":39.82,"sma_60":38.05,"sma_120":35.7},{"date":"2025-05-19","open":39.69,"high":40.08,"low":39.65,"close":40.08,"volume":2223914,"rsi_14":72.66,"sma_20":40.05,"sma_60":38.14,"sma_120":35.79},{"date":"2025-05-20","open":40.11,"high":40.28,"low":40.1,"close":40.28,"volume":3163499,"rsi_14":77.14,"sma_20":40.23,"sma_60":38.24,"sma_120":35.88},{"date":"2025-05-21","open":40.39,"high":40.62,"low":40.14,"close":40.19,"volume":3274402,"rsi_14":76.06,"sma_20":40.4,"sma_60":38.32,"sma_120":35.96},{"date":"2025-05-22","open":40.06,"high":40.26,"low":39.95,"close":40.15,"volume":3184392,"rsi_14":69.01,"sma_20":40.53,"sma_60":38.41,"sma_120":36.04},{"date":"2025-05-23","open":39.53,"high":39.92,"low":39.51,"close":39.79,"volume":5027489,"rsi_14":57.89,"sma_20":40.62,"sma_60":38.49,"sma_120":36.12},{"date":"2025-05-27","open":40.76,"high":40.89,"low":40.65,"close":40.8,"volume":1849063,"rsi_14":68.55,"sma_20":40.76,"sma_60":38.6,"sma_120":36.21},{"date":"2025-05-28","open":40.44,"high":40.44,"low":40.2,"close":40.28,"volume":1642219,"rsi_14":64.06,"sma_20":40.87,"sma_60":38.67,"sma_120":36.28},{"date":"2025-05-29","open":40.43,"high":40.48,"low":40.16,"close":40.36,"volume":1452220,"rsi_14":64.51,"sma_20":40.99,"sma_60":38.75,"sma_120":36.36},{"date":"2025-05-30","open":40.56,"high":40.56,"low":40.16,"close":40.47,"volume":2300203,"rsi_14":63.04,"sma_20":41.11,"sma_60":38.81,"sma_120":36.43},{"date":"2025-06-02","open":40.36,"high":40.84,"low":40.23,"close":40.83,"volume":4073954,"rsi_14":71.4,"sma_20":41.21,"sma_60":38.87,"sma_120":36.51},{"date":"2025-06-03","open":40.43,"high":40.63,"low":40.33,"close":40.62,"volume":2262874,"rsi_14":66.67,"sma_20":41.28,"sma_60":38.93,"sma_120":36.58},{"date":"2025-06-04","open":40.69,"high":41.07,"low":40.66,"close":40.94,"volume":2024516,"rsi_14":72.65,"sma_20":41.37,"sma_60":39.01,"sma_120":36.66},{"date":"2025-06-05","open":41.31,"high":41.34,"low":40.97,"close":41.05,"volume":3078319,"rsi_14":70.02,"sma_20":41.48,"sma_60":39.09,"sma_120":36.74},{"date":"2025-06-06","open":40.98,"high":41.09,"low":40.91,"close":41.0,"volume":1272358,"rsi_14":69.37,"sma_20":41.58,"sma_60":39.16,"sma_120":36.82},{"date":"2025-06-09","open":40.73,"high":40.92,"low":40.7,"close":40.8,"volume":1341880,"rsi_14":59.84,"sma_20":41.66,"sma_60":39.24,"sma_120":36.89},{"date":"2025-06-10","open":40.79,"high":40.81,"low":40.49,"close":40.62,"volume":6624539,"rsi_14":54.62,"sma_20":41.74,"sma_60":39.3,"sma_120":36.97},{"date":"2025-06-11","open":40.7,"high":40.82,"low":40.5,"close":40.61,"volume":4258627,"rsi_14":55.8,"sma_20":41.82,"sma_60":39.35,"sma_120":37.04},{"date":"2025-06-12","open":40.71,"high":40.92,"low":40.65,"close":40.71,"volume":2488135,"rsi_14":57.67,"sma_20":41.91,"sma_60":39.4,"sma_120":37.12},{"date":"2025-06-13","open":39.91,"high":40.3,"low":39.89,"close":40.03,"volume":5467713,"rsi_14":53.04,"sma_20":41.95,"sma_60":39.44,"sma_120":37.2},{"date":"2025-06-16","open":40.36,"high":40.68,"low":40.16,"close":40.32,"volume":6116979,"rsi_14":32.85,"sma_20":41.96,"sma_60":39.49,"sma_120":37.28},{"date":"2025-06-17","open":40.17,"high":40.22,"low":39.58,"close":39.61,"volume":4781904,"rsi_14":31.13,"sma_20":41.9,"sma_60":39.53,"sma_120":37.35},{"date":"2025-06-18","open":39.56,"high":39.8,"low":39.43,"close":39.49,"volume":3309873,"rsi_14":28.61,"sma_20":41.83,"sma_60":39.56,"sma_120":37.42},{"date":"2025-06-20","open":39.54,"high":39.75,"low":39.53,"close":39.55,"volume":2332380,"rsi_14":27.42,"sma_20":41.76,"sma_60":39.6,"sma_120":37.48},{"date":"2025-06-23","open":39.26,"high":39.99,"low":39.24,"close":39.95,"volume":4065030,"rsi_14":28.22,"sma_20":41.72,"sma_60":39.65,"sma_120":37.55},{"date":"2025-06-24","open":40.4,"high":40.63,"low":40.31,"close":40.58,"volume":1791187,"rsi_14":41.03,"sma_20":41.72,"sma_60":39.71,"sma_120":37.63},{"date":"2025-06-25","open":40.25,"high":40.4,"low":40.15,"close":40.34,"volume":1624480,"rsi_14":33.5,"sma_20":41.67,"sma_60":39.78,"sma_120":37.71},{"date":"2025-06-26","open":40.7,"high":40.86,"low":40.56,"close":40.82,"volume":1985294,"rsi_14":39.31,"sma_20":41.66,"sma_60":39.85,"sma_120":37.79},{"date":"2025-06-27","open":41.17,"high":41.56,"low":41.08,"close":41.47,"volume":4540643,"rsi_14":47.78,"sma_20":41.68,"sma_60":39.93,"sma_120":37.88},{"date":"2025-06-30","open":41.26,"high":41.51,"low":41.13,"close":41.48,"volume":1624851,"rsi_14":50.0,"sma_20":41.7,"sma_60":40.02,"sma_120":37.97},{"date":"2025-07-01","open":41.24,"high":41.42,"low":41.0,"close":41.18,"volume":1946454,"rsi_14":48.87,"sma_20":41.68,"sma_60":40.11,"sma_120":38.05},{"date":"2025-07-02","open":41.1,"high":41.36,"low":41.0,"close":41.34,"volume":2088311,"rsi_14":50.6,"sma_20":41.68,"sma_60":40.24,"sma_120":38.13},{"date":"2025-07-03","open":41.29,"high":41.48,"low":41.26,"close":41.38,"volume":1144924,"rsi_14":49.9,"sma_20":41.67,"sma_60":40.38,"sma_120":38.21},{"date":"2025-07-07","open":41.41,"high":41.57,"low":41.25,"close":41.4,"volume":1840122,"rsi_14":58.45,"sma_20":41.66,"sma_60":40.53,"sma_120":38.3},{"date":"2025-07-08","open":41.55,"high":41.83,"low":41.51,"close":41.75,"volume":2191225,"rsi_14":67.22,"sma_20":41.66,"sma_60":40.64,"sma_120":38.39},{"date":"2025-07-09","open":42.31,"high":42.46,"low":42.19,"close":42.41,"volume":2940413,"rsi_14":84.21,"sma_20":41.71,"sma_60":40.76,"sma_120":38.48},{"date":"2025-07-10","open":42.26,"high":42.26,"low":41.95,"close":42.02,"volume":1328400,"rsi_14":78.92,"sma_20":41.74,"sma_60":40.87,"sma_120":38.56},{"date":"2025-07-11","open":41.68,"high":41.73,"low":41.58,"close":41.62,"volume":899964,"rsi_14":71.93,"sma_20":41.76,"sma_60":40.96,"sma_120":38.64},{"date":"2025-07-14","open":41.19,"high":41.53,"low":41.18,"close":41.52,"volume":1924692,"rsi_14":67.78,"sma_20":41.77,"sma_60":41.05,"sma_120":38.72},{"date":"2025-07-15","open":41.54,"high":41.54,"low":41.0,"close":41.0,"volume":1278810,"rsi_14":54.9,"sma_20":41.78,"sma_60":41.13,"sma_120":38.78},{"date":"2025-07-16","open":41.19,"high":41.37,"low":40.97,"close":41.35,"volume":3383976,"rsi_14":61.42,"sma_20":41.83,"sma_60":41.21,"sma_120":38.85},{"date":"2025-07-17","open":41.22,"high":41.55,"low":41.22,"close":41.52,"volume":1601486,"rsi_14":58.47,"sma_20":41.93,"sma_60":41.29,"sma_120":38.92},{"date":"2025-07-18","open":41.67,"high":41.68,"low":41.23,"close":41.3,"volume":1109344,"rsi_14":47.73,"sma_20":42.02,"sma_60":41.36,"sma_120":38.98},{"date":"2025-07-21","open":41.55,"high":41.79,"low":41.42,"close":41.59,"volume":918751,"rsi_14":51.36,"sma_20":42.13,"sma_60":41.43,"sma_120":39.05},{"date":"2025-07-22","open":41.38,"high":41.62,"low":41.15,"close":41.59,"volume":3055701,"rsi_14":55.5,"sma_20":42.21,"sma_60":41.48,"sma_120":39.11},{"date":"2025-07-23","open":41.64,"high":42.38,"low":41.56,"close":42.36,"volume":4461073,"rsi_14":61.93,"sma_20":42.3,"sma_60":41.55,"sma_120":39.18},{"date":"2025-07-24","open":41.96,"high":42.04,"low":41.84,"close":41.86,"volume":2735744,"rsi_14":55.07,"sma_20":42.38,"sma_60":41.6,"sma_120":39.25},{"date":"2025-07-25","open":41.55,"high":41.97,"low":41.51,"close":41.97,"volume":1845950,"rsi_14":55.89,"sma_20":42.44,"sma_60":41.66,"sma_120":39.31},{"date":"2025-07-28","open":41.24,"high":41.26,"low":40.74,"close":40.85,"volume":3116872,"rsi_14":41.93,"sma_20":42.41,"sma_60":41.69,"sma_120":39.38},{"date":"2025-07-29","open":41.14,"high":41.21,"low":40.98,"close":41.07,"volume":1986270,"rsi_14":36.95,"sma_20":42.39,"sma_60":41.73,"sma_120":39.44},{"date":"2025-07-30","open":40.9,"high":41.12,"low":40.63,"close":40.82,"volume":2587401,"rsi_14":37.96,"sma_20":42.37,"sma_60":41.75,"sma_120":39.5},{"date":"2025-07-31","open":40.54,"high":40.61,"low":40.26,"close":40.35,"volume":6831002,"rsi_14":37.45,"sma_20":42.32,"sma_60":41.76,"sma_120":39.55},{"date":"2025-08-01","open":40.04,"high":40.09,"low":39.72,"close":39.96,"volume":3006310,"rsi_14":35.4,"sma_20":42.24,"sma_60":41.76,"sma_120":39.6},{"date":"2025-08-04","open":40.49,"high":40.53,"low":40.35,"close":40.5,"volume":1611517,"rsi_14":45.27,"sma_20":42.2,"sma_60":41.78,"sma_120":39.65},{"date":"2025-08-05","open":40.7,"high":40.74,"low":40.46,"close":40.68,"volume":1454156,"rsi_14":43.53,"sma_20":42.14,"sma_60":41.79,"sma_120":39.7},{"date":"2025-08-06","open":40.8,"high":41.09,"low":40.75,"close":41.02,"volume":1693832,"rsi_14":45.37,"sma_20":42.07,"sma_60":41.81,"sma_120":39.76},{"date":"2025-08-07","open":41.7,"high":41.72,"low":41.24,"close":41.51,"volume":2191035,"rsi_14":51.73,"sma_20":42.04,"sma_60":41.84,"sma_120":39.8},{"date":"2025-08-08","open":41.44,"high":41.64,"low":41.35,"close":41.51,"volume":1908037,"rsi_14":49.27,"sma_20":42.04,"sma_60":41.87,"sma_120":39.85},{"date":"2025-08-11","open":41.12,"high":41.22,"low":41.02,"close":41.12,"volume":937614,"rsi_14":45.93,"sma_20":42.02,"sma_60":41.9,"sma_120":39.9},{"date":"2025-08-12","open":40.96,"high":41.34,"low":40.91,"close":41.33,"volume":2917478,"rsi_14":40.04,"sma_20":42.03,"sma_60":41.92,"sma_120":39.95},{"date":"2025-08-13","open":41.51,"high":41.65,"low":41.5,"close":41.55,"volume":1136509,"rsi_14":46.83,"sma_20":42.05,"sma_60":41.95,"sma_120":40.0},{"date":"2025-08-14","open":41.51,"high":41.74,"low":41.47,"close":41.67,"volume":1853480,"rsi_14":46.93,"sma_20":42.05,"sma_60":41.96,"sma_120":40.05},{"date":"2025-08-15","open":41.83,"high":41.93,"low":41.68,"close":41.75,"volume":1174150,"rsi_14":61.4,"sma_20":42.08,"sma_60":41.98,"sma_120":40.11},{"date":"2025-08-18","open":41.58,"high":41.65,"low":41.45,"close":41.62,"volume":860593,"rsi_14":57.18,"sma_20":42.08,"sma_60":41.99,"sma_120":40.16},{"date":"2025-08-19","open":41.81,"high":41.85,"low":41.51,"close":41.56,"volume":1930448,"rsi_14":60.27,"sma_20":42.08,"sma_60":42.0,"sma_120":40.2},{"date":"2025-08-20","open":41.57,"high":41.64,"low":41.42,"close":41.56,"volume":882176,"rsi_14":69.25,"sma_20":42.03,"sma_60":42.02,"sma_120":40.26},{"date":"2025-08-21","open":41.38,"high":41.4,"low":41.21,"close":41.26,"volume":2238610,"rsi_14":71.25,"sma_20":42.0,"sma_60":42.02,"sma_120":40.31},{"date":"2025-08-22","open":41.37,"high":41.94,"low":41.33,"close":41.83,"volume":1524362,"rsi_14":71.52,"sma_20":42.0,"sma_60":42.03,"sma_120":40.35},{"date":"2025-08-25","open":41.78,"high":41.78,"low":41.29,"close":41.3,"volume":1707406,"rsi_14":58.97,"sma_20":42.02,"sma_60":42.04,"sma_120":40.4},{"date":"2025-08-26","open":41.38,"high":41.49,"low":41.25,"close":41.31,"volume":3013373,"rsi_14":54.57,"sma_20":42.03,"sma_60":42.04,"sma_120":40.43},{"date":"2025-08-27","open":40.91,"high":41.09,"low":40.73,"close":41.07,"volume":1166878,"rsi_14":42.47,"sma_20":42.04,"sma_60":42.03,"sma_120":40.45},{"date":"2025-08-28","open":41.18,"high":41.26,"low":41.1,"close":41.2,"volume":2237108,"rsi_14":44.74,"sma_20":42.09,"sma_60":42.03,"sma_120":40.48},{"date":"2025-08-29","open":41.08,"high":41.12,"low":40.94,"close":41.06,"volume":1715795,"rsi_14":48.92,"sma_20":42.14,"sma_60":42.02,"sma_120":40.51},{"date":"2025-09-02","open":40.17,"high":40.43,"low":40.04,"close":40.24,"volume":3236539,"rsi_14":33.72,"sma_20":42.13,"sma_60":41.99,"sma_120":40.54},{"date":"2025-09-03","open":40.18,"high":40.33,"low":40.11,"close":40.25,"volume":2549382,"rsi_14":29.15,"sma_20":42.11,"sma_60":41.97,"sma_120":40.57},{"date":"2025-09-04","open":40.41,"high":40.54,"low":40.34,"close":40.53,"volume":2721733,"rsi_14":32.74,"sma_20":42.08,"sma_60":41.95,"sma_120":40.6},{"date":"2025-09-05","open":40.71,"high":40.77,"low":40.4,"close":40.53,"volume":1639724,"rsi_14":31.1,"sma_20":42.03,"sma_60":41.94,"sma_120":40.62},{"date":"2025-09-08","open":40.69,"high":40.9,"low":40.69,"close":40.88,"volume":1512276,"rsi_14":39.14,"sma_20":42.0,"sma_60":41.93,"sma_120":40.64},{"date":"2025-09-09","open":40.59,"high":40.71,"low":40.54,"close":40.67,"volume":1616204,"rsi_14":37.53,"sma_20":41.98,"sma_60":41.92,"sma_120":40.66},{"date":"2025-09-10","open":40.51,"high":40.56,"low":40.22,"close":40.27,"volume":2588893,"rsi_14":33.74,"sma_20":41.92,"sma_60":41.91,"sma_120":40.68},{"date":"2025-09-11","open":40.39,"high":40.63,"low":40.38,"close":40.58,"volume":2503463,"rsi_14":41.52,"sma_20":41.87,"sma_60":41.92,"sma_120":40.7},{"date":"2025-09-12","open":40.42,"high":40.55,"low":40.39,"close":40.5,"volume":1610471,"rsi_14":31.09,"sma_20":41.81,"sma_60":41.93,"sma_120":40.73},{"date":"2025-09-15","open":40.51,"high":40.67,"low":40.46,"close":40.61,"volume":4993756,"rsi_14":38.85,"sma_20":41.76,"sma_60":41.95,"sma_120":40.76},{"date":"2025-09-16","open":40.47,"high":40.47,"low":40.14,"close":40.35,"volume":2952803,"rsi_14":35.59,"sma_20":41.69,"sma_60":41.97,"sma_120":40.78},{"date":"2025-09-17","open":40.38,"high":40.63,"low":40.12,"close":40.26,"volume":2659158,"rsi_14":37.23,"sma_20":41.63,"sma_60":41.97,"sma_120":40.81},{"date":"2025-09-18","open":40.47,"high":40.73,"low":40.37,"close":40.64,"volume":5658966,"rsi_14":41.88,"sma_20":41.58,"sma_60":41.97,"sma_120":40.84},{"date":"2025-09-19","open":40.45,"high":40.54,"low":40.35,"close":40.42,"volume":2925233,"rsi_14":40.83,"sma_20":41.54,"sma_60":41.97,"sma_120":40.87},{"date":"2025-09-22","open":40.19,"high":40.47,"low":40.12,"close":40.44,"volume":2669082,"rsi_14":53.6,"sma_20":41.46,"sma_60":41.97,"sma_120":40.91},{"date":"2025-09-23","open":40.5,"high":40.6,"low":40.36,"close":40.47,"volume":3737875,"rsi_14":53.93,"sma_20":41.42,"sma_60":41.95,"sma_120":40.94},{"date":"2025-09-24","open":40.42,"high":40.53,"low":40.35,"close":40.44,"volume":2282865,"rsi_14":48.03,"sma_20":41.38,"sma_60":41.93,"sma_120":40.97},{"date":"2025-09-25","open":39.91,"high":40.0,"low":39.75,"close":39.96,"volume":2866611,"rsi_14":40.26,"sma_20":41.32,"sma_60":41.91,"sma_120":41.01},{"date":"2025-09-26","open":40.26,"high":40.42,"low":40.22,"close":40.4,"volume":2294524,"rsi_14":42.17,"sma_20":41.28,"sma_60":41.89,"sma_120":41.07},{"date":"2025-09-29","open":40.43,"high":40.55,"low":40.4,"close":40.5,"volume":2822863,"rsi_14":47.19,"sma_20":41.25,"sma_60":41.88,"sma_120":41.13},{"date":"2025-09-30","open":40.55,"high":40.85,"low":40.54,"close":40.8,"volume":2173846,"rsi_14":59.25,"sma_20":41.28,"sma_60":41.87,"sma_120":41.2},{"date":"2025-10-01","open":41.02,"high":41.38,"low":41.0,"close":41.31,"volume":2286821,"rsi_14":61.86,"sma_20":41.33,"sma_60":41.86,"sma_120":41.25},{"date":"2025-10-02","open":41.72,"high":41.78,"low":41.45,"close":41.64,"volume":2198755,"rsi_14":67.16,"sma_20":41.39,"sma_60":41.85,"sma_120":41.3},{"date":"2025-10-03","open":41.55,"high":41.65,"low":41.47,"close":41.6,"volume":1461029,"rsi_14":65.26,"sma_20":41.44,"sma_60":41.84,"sma_120":41.36},{"date":"2025-10-06","open":41.62,"high":41.64,"low":41.47,"close":41.59,"volume":2133094,"rsi_14":70.82,"sma_20":41.48,"sma_60":41.84,"sma_120":41.4},{"date":"2025-10-07","open":41.43,"high":41.45,"low":41.23,"close":41.25,"volume":1400572,"rsi_14":65.26,"sma_20":41.51,"sma_60":41.84,"sma_120":41.44},{"date":"2025-10-08","open":41.46,"high":41.59,"low":41.39,"close":41.51,"volume":2031223,"rsi_14":63.95,"sma_20":41.57,"sma_60":41.84,"sma_120":41.48},{"date":"2025-10-09","open":41.6,"high":41.73,"low":41.16,"close":41.27,"volume":2417219,"rsi_14":63.55,"sma_20":41.61,"sma_60":41.84,"sma_120":41.52},{"date":"2025-10-10","open":41.44,"high":41.44,"low":40.7,"close":40.71,"volume":2642336,"rsi_14":53.72,"sma_20":41.62,"sma_60":41.83,"sma_120":41.56},{"date":"2025-10-13","open":40.77,"high":41.01,"low":40.71,"close":40.97,"volume":1946491,"rsi_14":56.39,"sma_20":41.64,"sma_60":41.82,"sma_120":41.59},{"date":"2025-10-14","open":40.57,"high":40.97,"low":40.5,"close":40.86,"volume":2740767,"rsi_14":55.28,"sma_20":41.66,"sma_60":41.81,"sma_120":41.62},{"date":"2025-10-15","open":40.77,"high":40.92,"low":40.49,"close":40.72,"volume":2847196,"rsi_14":60.48,"sma_20":41.69,"sma_60":41.8,"sma_120":41.64},{"date":"2025-10-16","open":40.83,"high":41.05,"low":40.71,"close":40.78,"volume":2469863,"rsi_14":55.86,"sma_20":41.69,"sma_60":41.77,"sma_120":41.66},{"date":"2025-10-17","open":40.4,"high":40.6,"low":40.3,"close":40.57,"volume":2717074,"rsi_14":51.02,"sma_20":41.7,"sma_60":41.75,"sma_120":41.67},{"date":"2025-10-20","open":40.92,"high":41.1,"low":40.88,"close":41.06,"volume":1956587,"rsi_14":53.72,"sma_20":41.73,"sma_60":41.73,"sma_120":41.69},{"date":"2025-10-21","open":40.83,"high":41.03,"low":40.74,"close":40.88,"volume":2593853,"rsi_14":43.33,"sma_20":41.75,"sma_60":41.73,"sma_120":41.71},{"date":"2025-10-22","open":40.78,"high":40.79,"low":40.41,"close":40.63,"volume":2046399,"rsi_14":33.96,"sma_20":41.77,"sma_60":41.72,"sma_120":41.73},{"date":"2025-10-23","open":40.51,"high":40.76,"low":40.51,"close":40.74,"volume":2269725,"rsi_14":36.59,"sma_20":41.81,"sma_60":41.72,"sma_120":41.74},{"date":"2025-10-24","open":40.84,"high":40.88,"low":40.7,"close":40.78,"volume":1836620,"rsi_14":37.46,"sma_20":41.82,"sma_60":41.73,"sma_120":41.75},{"date":"2025-10-27","open":40.86,"high":41.0,"low":40.78,"close":40.97,"volume":1370068,"rsi_14":45.4,"sma_20":41.85,"sma_60":41.75,"sma_120":41.75},{"date":"2025-10-28","open":40.98,"high":41.08,"low":40.88,"close":40.91,"volume":1583024,"rsi_14":39.46,"sma_20":41.85,"sma_60":41.75,"sma_120":41.77},{"date":"2025-10-29","open":40.85,"high":40.87,"low":40.26,"close":40.47,"volume":3329043,"rsi_14":36.94,"sma_20":41.81,"sma_60":41.75,"sma_120":41.77},{"date":"2025-10-30","open":40.16,"high":40.36,"low":40.16,"close":40.2,"volume":1934134,"rsi_14":40.85,"sma_20":41.74,"sma_60":41.74,"sma_120":41.77},{"date":"2025-10-31","open":40.0,"high":40.0,"low":39.76,"close":39.94,"volume":1590339,"rsi_14":31.58,"sma_20":41.65,"sma_60":41.71,"sma_120":41.78},{"date":"2025-11-03","open":40.19,"high":40.21,"low":40.06,"close":40.11,"volume":2046100,"rsi_14":36.99,"sma_20":41.58,"sma_60":41.69,"sma_120":41.78},{"date":"2025-11-04","open":39.51,"high":39.73,"low":39.47,"close":39.55,"volume":6831268,"rsi_14":32.24,"sma_20":41.49,"sma_60":41.66,"sma_120":41.78},{"date":"2025-11-05","open":39.6,"high":39.99,"low":39.6,"close":39.94,"volume":1672673,"rsi_14":38.32,"sma_20":41.41,"sma_60":41.64,"sma_120":41.78},{"date":"2025-11-06","open":39.88,"high":39.91,"low":39.45,"close":39.6,"volume":2667191,"rsi_14":37.01,"sma_20":41.32,"sma_60":41.6,"sma_120":41.77},{"date":"2025-11-07","open":39.29,"high":39.7,"low":39.19,"close":39.69,"volume":2132241,"rsi_14":29.41,"sma_20":41.27,"sma_60":41.57,"sma_120":41.77},{"date":"2025-11-10","open":40.04,"high":40.18,"low":39.91,"close":40.16,"volume":1484153,"rsi_14":40.11,"sma_20":41.23,"sma_60":41.54,"sma_120":41.76},{"date":"2025-11-11","open":40.26,"high":40.47,"low":40.26,"close":40.43,"volume":2071737,"rsi_14":47.17,"sma_20":41.21,"sma_60":41.52,"sma_120":41.76},{"date":"2025-11-12","open":40.66,"high":40.89,"low":40.65,"close":40.87,"volume":1261320,"rsi_14":51.6,"sma_20":41.22,"sma_60":41.51,"sma_120":41.76},{"date":"2025-11-13","open":40.65,"high":40.7,"low":40.23,"close":40.45,"volume":4326724,"rsi_14":46.17,"sma_20":41.2,"sma_60":41.49,"sma_120":41.76},{"date":"2025-11-14","open":39.83,"high":40.11,"low":39.81,"close":40.06,"volume":2265634,"rsi_14":40.09,"sma_20":41.17,"sma_60":41.47,"sma_120":41.74},{"date":"2025-11-17","open":39.55,"high":39.64,"low":39.06,"close":39.23,"volume":1716752,"rsi_14":34.25,"sma_20":41.08,"sma_60":41.43,"sma_120":41.73},{"date":"2025-11-18","open":38.78,"high":38.92,"low":38.63,"close":38.76,"volume":2339995,"rsi_14":34.07,"sma_20":40.97,"sma_60":41.38,"sma_120":41.71},{"date":"2025-11-19","open":38.88,"high":39.0,"low":38.55,"close":38.74,"volume":1471378,"rsi_14":35.7,"sma_20":40.88,"sma_60":41.34,"sma_120":41.69},{"date":"2025-11-20","open":38.97,"high":39.1,"low":38.11,"close":38.13,"volume":2224394,"rsi_14":33.45,"sma_20":40.74,"sma_60":41.29,"sma_120":41.66},{"date":"2025-11-21","open":38.55,"high":38.75,"low":38.28,"close":38.63,"volume":1597580,"rsi_14":37.18,"sma_20":40.63,"sma_60":41.25,"sma_120":41.64},{"date":"2025-11-24","open":38.72,"high":38.85,"low":38.6,"close":38.7,"volume":1394836,"rsi_14":41.93,"sma_20":40.52,"sma_60":41.21,"sma_120":41.61},{"date":"2025-11-25","open":39.1,"high":39.46,"low":38.95,"close":39.41,"volume":1483309,"rsi_14":45.28,"sma_20":40.44,"sma_60":41.19,"sma_120":41.59},{"date":"2025-11-26","open":39.47,"high":39.85,"low":39.46,"close":39.81,"volume":1644009,"rsi_14":51.81,"sma_20":40.41,"sma_60":41.18,"sma_120":41.58},{"date":"2025-11-28","open":39.95,"high":40.12,"low":39.91,"close":40.12,"volume":1289357,"rsi_14":53.65,"sma_20":40.4,"sma_60":41.18,"sma_120":41.57},{"date":"2025-12-01","open":39.81,"high":39.92,"low":39.72,"close":39.73,"volume":1938735,"rsi_14":46.3,"sma_20":40.39,"sma_60":41.16,"sma_120":41.55},{"date":"2025-12-02","open":40.03,"high":40.15,"low":39.96,"close":40.09,"volume":1786620,"rsi_14":47.19,"sma_20":40.39,"sma_60":41.15,"sma_120":41.54},{"date":"2025-12-03","open":40.02,"high":40.22,"low":39.98,"close":40.15,"volume":3088196,"rsi_14":43.54,"sma_20":40.42,"sma_60":41.14,"sma_120":41.53},{"date":"2025-12-04","open":40.46,"high":40.48,"low":40.27,"close":40.34,"volume":1576753,"rsi_14":48.98,"sma_20":40.44,"sma_60":41.14,"sma_120":41.53},{"date":"2025-12-05","open":40.72,"high":40.8,"low":40.54,"close":40.6,"volume":1761686,"rsi_14":55.2,"sma_20":40.49,"sma_60":41.14,"sma_120":41.53},{"date":"2025-12-08","open":40.76,"high":40.76,"low":40.45,"close":40.53,"volume":1410608,"rsi_14":64.75,"sma_20":40.54,"sma_60":41.14,"sma_120":41.54},{"date":"2025-12-09","open":40.63,"high":40.85,"low":40.63,"close":40.72,"volume":1457940,"rsi_14":73.7,"sma_20":40.57,"sma_60":41.14,"sma_120":41.55},{"date":"2025-12-10","open":40.67,"high":41.18,"low":40.65,"close":41.12,"volume":2347559,"rsi_14":76.36,"sma_20":40.6,"sma_60":41.16,"sma_120":41.56},{"date":"2025-12-11","open":41.4,"high":41.65,"low":41.37,"close":41.56,"volume":2142465,"rsi_14":89.41,"sma_20":40.64,"sma_60":41.18,"sma_120":41.58},{"date":"2025-12-12","open":41.55,"high":41.61,"low":41.18,"close":41.36,"volume":2668659,"rsi_14":83.57,"sma_20":40.68,"sma_60":41.19,"sma_120":41.58},{"date":"2025-12-15","open":41.42,"high":41.48,"low":41.2,"close":41.28,"volume":1927392,"rsi_14":81.69,"sma_20":40.75,"sma_60":41.21,"sma_120":41.59},{"date":"2025-12-16","open":41.25,"high":41.37,"low":41.04,"close":41.21,"volume":3843389,"rsi_14":76.29,"sma_20":40.85,"sma_60":41.22,"sma_120":41.59},{"date":"2025-12-17","open":41.01,"high":41.15,"low":40.77,"close":40.8,"volume":2181351,"rsi_14":64.39,"sma_20":40.95,"sma_60":41.23,"sma_120":41.59},{"date":"2025-12-18","open":41.1,"high":41.33,"low":41.01,"close":41.12,"volume":1917954,"rsi_14":64.49,"sma_20":41.07,"sma_60":41.24,"sma_120":41.58},{"date":"2025-12-19","open":41.33,"high":41.46,"low":41.27,"close":41.28,"volume":1755880,"rsi_14":74.09,"sma_20":41.23,"sma_60":41.26,"sma_120":41.59},{"date":"2025-12-22","open":41.45,"high":41.53,"low":41.35,"close":41.51,"volume":1017470,"rsi_14":73.02,"sma_20":41.38,"sma_60":41.28,"sma_120":41.59},{"date":"2025-12-23","open":41.61,"high":41.67,"low":41.54,"close":41.61,"volume":1583777,"rsi_14":73.35,"sma_20":41.53,"sma_60":41.3,"sma_120":41.59},{"date":"2025-12-24","open":41.74,"high":41.78,"low":41.68,"close":41.74,"volume":1113892,"rsi_14":72.84,"sma_20":41.65,"sma_60":41.31,"sma_120":41.59},{"date":"2025-12-26","open":41.83,"high":41.87,"low":41.73,"close":41.82,"volume":1381629,"rsi_14":71.09,"sma_20":41.75,"sma_60":41.32,"sma_120":41.59},{"date":"2025-12-29","open":41.7,"high":41.78,"low":41.58,"close":41.68,"volume":1394073,"rsi_14":69.44,"sma_20":41.83,"sma_60":41.32,"sma_120":41.59},{"date":"2025-12-30","open":41.89,"high":42.1,"low":41.89,"close":41.92,"volume":1950381,"rsi_14":69.93,"sma_20":41.94,"sma_60":41.33,"sma_120":41.58},{"date":"2025-12-31","open":41.82,"high":41.84,"low":41.66,"close":41.67,"volume":2240824,"rsi_14":59.66,"sma_20":42.02,"sma_60":41.33,"sma_120":41.59},{"date":"2026-01-02","open":41.88,"high":41.89,"low":41.57,"close":41.73,"volume":3380323,"rsi_14":53.39,"sma_20":42.1,"sma_60":41.34,"sma_120":41.59},{"date":"2026-01-05","open":41.86,"high":42.25,"low":41.82,"close":42.21,"volume":3370135,"rsi_14":65.59,"sma_20":42.2,"sma_60":41.35,"sma_120":41.6},{"date":"2026-01-06","open":42.35,"high":42.35,"low":42.14,"close":42.29,"volume":2305777,"rsi_14":68.46,"sma_20":42.28,"sma_60":41.37,"sma_120":41.61},{"date":"2026-01-07","open":42.48,"high":42.57,"low":42.37,"close":42.42,"volume":2741259,"rsi_14":71.58,"sma_20":42.38,"sma_60":41.4,"sma_120":41.61},{"date":"2026-01-08","open":42.28,"high":42.5,"low":42.24,"close":42.47,"volume":2105546,"rsi_14":84.27,"sma_20":42.47,"sma_60":41.42,"sma_120":41.62},{"date":"2026-01-09","open":42.6,"high":42.63,"low":42.34,"close":42.56,"volume":1999710,"rsi_14":82.67,"sma_20":42.54,"sma_60":41.45,"sma_120":41.63},{"date":"2026-01-12","open":42.91,"high":42.99,"low":42.86,"close":42.98,"volume":2175977,"rsi_14":84.46,"sma_20":42.61,"sma_60":41.49,"sma_120":41.64},{"date":"2026-01-13","open":43.03,"high":43.03,"low":42.67,"close":42.72,"volume":2772809,"rsi_14":74.31,"sma_20":42.68,"sma_60":41.52,"sma_120":41.65},{"date":"2026-01-14","open":42.63,"high":42.75,"low":42.47,"close":42.64,"volume":2682652,"rsi_14":70.92,"sma_20":42.75,"sma_60":41.56,"sma_120":41.65},{"date":"2026-01-15","open":42.5,"high":42.62,"low":42.39,"close":42.4,"volume":2546774,"rsi_14":62.74,"sma_20":42.81,"sma_60":41.58,"sma_120":41.66},{"date":"2026-01-16","open":42.49,"high":42.5,"low":42.27,"close":42.5,"volume":2776070,"rsi_14":63.02,"sma_20":42.9,"sma_60":41.61,"sma_120":41.67},{"date":"2026-01-20","open":41.88,"high":41.99,"low":41.64,"close":41.71,"volume":2774319,"rsi_14":50.45,"sma_20":42.93,"sma_60":41.63,"sma_120":41.67},{"date":"2026-01-21","open":41.57,"high":42.1,"low":41.36,"close":41.99,"volume":4279542,"rsi_14":51.04,"sma_20":42.97,"sma_60":41.65,"sma_120":41.68},{"date":"2026-01-22","open":42.19,"high":42.36,"low":42.06,"close":42.26,"volume":2834674,"rsi_14":58.88,"sma_20":43.0,"sma_60":41.67,"sma_120":41.7},{"date":"2026-01-23","open":42.25,"high":42.63,"low":42.17,"close":42.63,"volume":2311300,"rsi_14":62.43,"sma_20":43.06,"sma_60":41.7,"sma_120":41.72},{"date":"2026-01-26","open":42.91,"high":43.08,"low":42.91,"close":42.99,"volume":2735100,"rsi_14":61.06,"sma_20":43.12,"sma_60":41.74,"sma_120":41.75},{"date":"2026-01-27","open":43.17,"high":43.55,"low":43.16,"close":43.44,"volume":3458700,"rsi_14":64.81,"sma_20":43.2,"sma_60":41.79,"sma_120":41.77},{"date":"2026-01-28","open":43.1,"high":43.22,"low":42.95,"close":43.15,"volume":2349300,"rsi_14":59.12,"sma_20":43.28,"sma_60":41.84,"sma_120":41.79},{"date":"2026-01-29","open":42.79,"high":42.8,"low":42.12,"close":42.59,"volume":2562300,"rsi_14":51.4,"sma_20":43.31,"sma_60":41.88,"sma_120":41.8},{"date":"2026-01-30","open":42.53,"high":42.6,"low":42.14,"close":42.27,"volume":3653000,"rsi_14":46.91,"sma_20":43.34,"sma_60":41.92,"sma_120":41.8},{"date":"2026-02-02","open":42.56,"high":42.74,"low":42.52,"close":42.63,"volume":2764800,"rsi_14":46.36,"sma_20":43.39,"sma_60":41.97,"sma_120":41.82},{"date":"2026-02-03","open":42.52,"high":42.74,"low":42.38,"close":42.66,"volume":1996800,"rsi_14":49.34,"sma_20":43.41,"sma_60":42.02,"sma_120":41.83},{"date":"2026-02-04","open":42.51,"high":42.7,"low":42.21,"close":42.41,"volume":2147700,"rsi_14":47.48,"sma_20":43.42,"sma_60":42.06,"sma_120":41.83},{"date":"2026-02-05","open":41.91,"high":42.28,"low":41.83,"close":42.01,"volume":1811000,"rsi_14":45.93,"sma_20":43.4,"sma_60":42.1,"sma_120":41.84},{"date":"2026-02-06","open":42.42,"high":42.72,"low":42.4,"close":42.68,"volume":1323800,"rsi_14":51.72,"sma_20":43.41,"sma_60":42.15,"sma_120":41.84},{"date":"2026-02-09","open":43.14,"high":43.49,"low":43.06,"close":43.46,"volume":1220382,"rsi_14":69.38,"sma_20":43.1,"sma_60":41.71,"sma_120":41.73},{"date":"2026-02-10","open":43.42,"high":43.48,"low":43.33,"close":43.36,"volume":1308846,"rsi_14":64.02,"sma_20":43.18,"sma_60":41.76,"sma_120":41.76},{"date":"2026-02-11","open":43.25,"high":43.3,"low":43.01,"close":43.19,"volume":1413252,"rsi_14":60.71,"sma_20":43.25,"sma_60":41.8,"sma_120":41.78},{"date":"2026-02-12","open":43.64,"high":43.75,"low":42.93,"close":43.1,"volume":1646251,"rsi_14":58.33,"sma_20":43.32,"sma_60":41.85,"sma_120":41.79},{"date":"2026-02-13","open":43.06,"high":43.23,"low":42.86,"close":43.11,"volume":960571,"rsi_14":57.93,"sma_20":43.38,"sma_60":41.91,"sma_120":41.81},{"date":"2026-02-17","open":42.85,"high":43.21,"low":42.71,"close":43.18,"volume":1067502,"rsi_14":57.63,"sma_20":43.46,"sma_60":41.96,"sma_120":41.82},{"date":"2026-02-18","open":43.22,"high":43.52,"low":43.14,"close":43.26,"volume":831400,"rsi_14":51.39,"sma_20":43.67,"sma_60":42.56,"sma_120":41.95},{"date":"2026-02-19","open":42.9,"high":43.07,"low":42.83,"close":43.02,"volume":950600,"rsi_14":56.04,"sma_20":43.72,"sma_60":42.64,"sma_120":41.96},{"date":"2026-02-20","open":43.06,"high":43.58,"low":43.06,"close":43.46,"volume":1027171,"rsi_14":56.14,"sma_20":43.55,"sma_60":42.02,"sma_120":41.84},{"date":"2026-02-23","open":43.35,"high":43.41,"low":43.0,"close":43.04,"volume":788100,"rsi_14":55.53,"sma_20":43.8,"sma_60":42.8,"sma_120":42.0},{"date":"2026-02-24","open":43.03,"high":43.24,"low":42.87,"close":43.09,"volume":1043175,"rsi_14":54.77,"sma_20":43.59,"sma_60":42.08,"sma_120":41.86},{"date":"2026-02-25","open":43.29,"high":43.51,"low":43.23,"close":43.49,"volume":1066652,"rsi_14":59.77,"sma_20":43.65,"sma_60":42.14,"sma_120":41.87},{"date":"2026-02-26","open":43.59,"high":43.71,"low":43.34,"close":43.69,"volume":1676436,"rsi_14":65.06,"sma_20":43.72,"sma_60":42.21,"sma_120":41.89},{"date":"2026-02-27","open":43.56,"high":43.78,"low":43.46,"close":43.48,"volume":1309636,"rsi_14":61.21,"sma_20":43.77,"sma_60":42.27,"sma_120":41.91},{"date":"2026-03-02","open":42.09,"high":42.35,"low":41.96,"close":42.07,"volume":3006023,"rsi_14":53.58,"sma_20":43.74,"sma_60":42.3,"sma_120":41.91},{"date":"2026-03-03","open":40.07,"high":40.91,"low":39.8,"close":40.76,"volume":4328426,"rsi_14":39.84,"sma_20":43.63,"sma_60":42.29,"sma_120":41.9},{"date":"2026-03-04","open":41.07,"high":41.31,"low":40.89,"close":41.28,"volume":2145314,"rsi_14":42.1,"sma_20":43.56,"sma_60":42.31,"sma_120":41.9},{"date":"2026-03-05","open":40.63,"high":40.82,"low":40.0,"close":40.38,"volume":3326057,"rsi_14":24.22,"sma_20":43.44,"sma_60":42.31,"sma_120":41.89},{"date":"2026-03-06","open":39.5,"high":40.14,"low":39.37,"close":40.02,"volume":3597888,"rsi_14":23.2,"sma_20":43.32,"sma_60":42.33,"sma_120":41.88},{"date":"2026-03-09","open":39.48,"high":40.5,"low":38.96,"close":40.29,"volume":3922752,"rsi_14":27.06,"sma_20":43.21,"sma_60":42.35,"sma_120":41.87},{"date":"2026-03-10","open":40.71,"high":41.03,"low":40.24,"close":40.3,"volume":3170710,"rsi_14":27.57,"sma_20":43.14,"sma_60":42.38,"sma_120":41.86},{"date":"2026-03-11","open":40.0,"high":40.3,"low":39.77,"close":40.0,"volume":2047180,"rsi_14":26.16,"sma_20":43.04,"sma_60":42.41,"sma_120":41.85},{"date":"2026-03-12","open":39.6,"high":39.79,"low":39.31,"close":39.55,"volume":5785619,"rsi_14":23.74,"sma_20":42.9,"sma_60":42.43,"sma_120":41.84},{"date":"2026-03-13","open":39.7,"high":39.88,"low":38.99,"close":39.06,"volume":2175638,"rsi_14":19.19,"sma_20":42.67,"sma_60":42.43,"sma_120":41.82},{"date":"2026-03-16","open":39.6,"high":39.85,"low":39.51,"close":39.73,"volume":2959896,"rsi_14":27.34,"sma_20":42.49,"sma_60":42.44,"sma_120":41.82},{"date":"2026-03-17","open":40.01,"high":40.14,"low":39.88,"close":39.95,"volume":2163506,"rsi_14":25.67,"sma_20":42.32,"sma_60":42.44,"sma_120":41.81},{"date":"2026-03-18","open":39.73,"high":39.81,"low":38.95,"close":38.99,"volume":2210469,"rsi_14":20.79,"sma_20":42.11,"sma_60":42.42,"sma_120":41.8},{"date":"2026-03-19","open":38.29,"high":39.22,"low":38.2,"close":38.92,"volume":5975673,"rsi_14":21.15,"sma_20":41.9,"sma_60":42.41,"sma_120":41.79},{"date":"2026-03-20","open":38.59,"high":38.59,"low":37.29,"close":37.46,"volume":4926580,"rsi_14":21.01,"sma_20":41.61,"sma_60":42.36,"sma_120":41.76},{"date":"2026-03-23","open":38.54,"high":39.18,"low":38.18,"close":38.55,"volume":5674983,"rsi_14":35.76,"sma_20":41.36,"sma_60":42.34,"sma_120":41.74},{"date":"2026-03-24","open":37.87,"high":38.38,"low":37.79,"close":38.19,"volume":1925858,"rsi_14":29.74,"sma_20":41.11,"sma_60":42.3,"sma_120":41.72},{"date":"2026-03-25","open":38.95,"high":38.99,"low":38.51,"close":38.7,"volume":3017680,"rsi_14":38.33,"sma_20":40.86,"sma_60":42.27,"sma_120":41.7},{"date":"2026-03-26","open":38.11,"high":38.5,"low":37.89,"close":37.92,"volume":2632411,"rsi_14":36.22,"sma_20":40.57,"sma_60":42.22,"sma_120":41.68},{"date":"2026-03-27","open":37.57,"high":37.79,"low":37.23,"close":37.34,"volume":3954637,"rsi_14":31.47,"sma_20":40.26,"sma_60":42.16,"sma_120":41.66},{"date":"2026-03-30","open":37.61,"high":37.89,"low":37.41,"close":37.62,"volume":2391370,"rsi_14":33.71,"sma_20":40.03,"sma_60":42.11,"sma_120":41.63},{"date":"2026-03-31","open":38.33,"high":38.96,"low":38.05,"close":38.9,"volume":5435116,"rsi_14":44.03,"sma_20":39.94,"sma_60":42.06,"sma_120":41.62},{"date":"2026-04-01","open":39.5,"high":39.67,"low":39.2,"close":39.42,"volume":3147690,"rsi_14":49.29,"sma_20":39.84,"sma_60":42.03,"sma_120":41.61},{"date":"2026-04-02","open":38.39,"high":39.27,"low":38.33,"close":39.12,"volume":3465456,"rsi_14":50.32,"sma_20":39.78,"sma_60":41.99,"sma_120":41.6},{"date":"2026-04-06","open":39.09,"high":39.55,"low":39.09,"close":39.43,"volume":4723185,"rsi_14":48.26,"sma_20":39.75,"sma_60":41.96,"sma_120":41.59},{"date":"2026-04-07","open":39.1,"high":39.42,"low":38.63,"close":39.33,"volume":3071815,"rsi_14":46.41,"sma_20":39.7,"sma_60":41.94,"sma_120":41.58},{"date":"2026-04-08","open":41.23,"high":41.31,"low":40.67,"close":40.93,"volume":2761005,"rsi_14":60.51,"sma_20":39.73,"sma_60":41.93,"sma_120":41.58},{"date":"2026-04-09","open":40.63,"high":41.01,"low":40.38,"close":40.81,"volume":1933893,"rsi_14":60.19,"sma_20":39.77,"sma_60":41.92,"sma_120":41.59},{"date":"2026-04-10","open":41.14,"high":41.14,"low":40.63,"close":40.79,"volume":1391311,"rsi_14":71.25,"sma_20":39.83,"sma_60":41.91,"sma_120":41.6},{"date":"2026-04-13","open":40.33,"high":41.15,"low":40.31,"close":41.12,"volume":1472858,"rsi_14":68.14,"sma_20":39.94,"sma_60":41.9,"sma_120":41.6},{"date":"2026-04-14","open":41.44,"high":41.58,"low":41.37,"close":41.37,"volume":1573272,"rsi_14":72.82,"sma_20":40.02,"sma_60":41.9,"sma_120":41.61},{"date":"2026-04-15","open":41.52,"high":41.6,"low":41.42,"close":41.53,"volume":775522,"rsi_14":71.41,"sma_20":40.1,"sma_60":41.89,"sma_120":41.61},{"date":"2026-04-16","open":41.73,"high":41.79,"low":41.4,"close":41.53,"volume":872255,"rsi_14":81.01,"sma_20":40.23,"sma_60":41.89,"sma_120":41.61},{"date":"2026-04-17","open":42.64,"high":42.85,"low":42.31,"close":42.35,"volume":2980414,"rsi_14":91.28,"sma_20":40.41,"sma_60":41.9,"sma_120":41.61},{"date":"2026-04-20","open":42.08,"high":42.16,"low":41.84,"close":42.15,"volume":1527558,"rsi_14":87.87,"sma_20":40.65,"sma_60":41.9,"sma_120":41.62},{"date":"2026-04-21","open":41.99,"high":42.11,"low":41.2,"close":41.24,"volume":2144515,"rsi_14":70.86,"sma_20":40.78,"sma_60":41.9,"sma_120":41.62},{"date":"2026-04-22","open":41.59,"high":41.64,"low":41.33,"close":41.5,"volume":1715043,"rsi_14":69.41,"sma_20":40.95,"sma_60":41.88,"sma_120":41.62},{"date":"2026-04-23","open":41.23,"high":41.46,"low":40.63,"close":41.1,"volume":2886535,"rsi_14":68.17,"sma_20":41.08,"sma_60":41.86,"sma_120":41.62},{"date":"2026-04-24","open":41.35,"high":41.54,"low":41.22,"close":41.52,"volume":2341590,"rsi_14":68.84,"sma_20":41.26,"sma_60":41.85,"sma_120":41.62},{"date":"2026-04-27","open":41.58,"high":41.68,"low":41.24,"close":41.3,"volume":821419,"rsi_14":67.3,"sma_20":41.46,"sma_60":41.83,"sma_120":41.63},{"date":"2026-04-28","open":41.05,"high":41.17,"low":40.91,"close":41.07,"volume":2087234,"rsi_14":51.58,"sma_20":41.64,"sma_60":41.8,"sma_120":41.63},{"date":"2026-04-29","open":40.95,"high":40.95,"low":40.38,"close":40.53,"volume":1156036,"rsi_14":46.96,"sma_20":41.72,"sma_60":41.76,"sma_120":41.63},{"date":"2026-04-30","open":41.07,"high":41.59,"low":40.95,"close":41.44,"volume":1323259,"rsi_14":55.9,"sma_20":41.82,"sma_60":41.74,"sma_120":41.63},{"date":"2026-05-01","open":41.79,"high":41.95,"low":41.46,"close":41.51,"volume":3344985,"rsi_14":53.48,"sma_20":41.94,"sma_60":41.72,"sma_120":41.64},{"date":"2026-05-04","open":41.22,"high":41.3,"low":40.53,"close":40.67,"volume":3032746,"rsi_14":44.01,"sma_20":42.01,"sma_60":41.69,"sma_120":41.64},{"date":"2026-05-05","open":41.5,"high":41.66,"low":41.21,"close":41.56,"volume":1638204,"rsi_14":50.11,"sma_20":42.12,"sma_60":41.68,"sma_120":41.64},{"date":"2026-05-06","open":42.44,"high":42.66,"low":42.36,"close":42.62,"volume":1859238,"rsi_14":56.98,"sma_20":42.21,"sma_60":41.69,"sma_120":41.66},{"date":"2026-05-07","open":42.52,"high":42.59,"low":41.65,"close":41.67,"volume":949494,"rsi_14":45.7,"sma_20":42.25,"sma_60":41.69,"sma_120":41.67},{"date":"2026-05-08","open":41.94,"high":41.96,"low":41.55,"close":41.82,"volume":1195342,"rsi_14":47.74,"sma_20":42.3,"sma_60":41.68,"sma_120":41.68},{"date":"2026-05-11","open":41.67,"high":41.83,"low":41.6,"close":41.7,"volume":1842537,"rsi_14":53.24,"sma_20":42.33,"sma_60":41.65,"sma_120":41.68},{"date":"2026-05-12","open":41.18,"high":41.21,"low":40.89,"close":41.12,"volume":771597,"rsi_14":47.53,"sma_20":42.32,"sma_60":41.61,"sma_120":41.68},{"date":"2026-05-13","open":41.06,"high":41.35,"low":41.05,"close":41.34,"volume":443135,"rsi_14":51.71,"sma_20":42.31,"sma_60":41.58,"sma_120":41.69},{"date":"2026-05-14","open":41.57,"high":41.74,"low":41.38,"close":41.43,"volume":546429,"rsi_14":49.28,"sma_20":42.31,"sma_60":41.55,"sma_120":41.7},{"date":"2026-05-15","open":40.78,"high":40.81,"low":40.51,"close":40.56,"volume":881662,"rsi_14":45.14,"sma_20":42.22,"sma_60":41.51,"sma_120":41.71},{"date":"2026-05-18","open":41.36,"high":41.56,"low":41.02,"close":41.51,"volume":1272116,"rsi_14":52.57,"sma_20":42.18,"sma_60":41.48,"sma_120":41.72},{"date":"2026-05-19","open":41.51,"high":41.62,"low":41.18,"close":41.22,"volume":1377371,"rsi_14":54.38,"sma_20":42.18,"sma_60":41.44,"sma_120":41.73},{"date":"2026-05-20","open":41.44,"high":42.26,"low":41.38,"close":42.04,"volume":1653207,"rsi_14":53.91,"sma_20":42.21,"sma_60":41.42,"sma_120":41.75},{"date":"2026-05-21","open":41.7,"high":42.38,"low":41.53,"close":42.21,"volume":2222482,"rsi_14":54.48,"sma_20":42.27,"sma_60":41.4,"sma_120":41.77},{"date":"2026-05-22","open":42.27,"high":42.34,"low":42.07,"close":42.07,"volume":906498,"rsi_14":59.66,"sma_20":42.3,"sma_60":41.37,"sma_120":41.79},{"date":"2026-05-26","open":42.89,"high":42.97,"low":42.71,"close":42.9,"volume":505198,"rsi_14":59.29,"sma_20":42.38,"sma_60":41.36,"sma_120":41.82},{"date":"2026-05-27","open":42.95,"high":42.95,"low":42.7,"close":42.84,"volume":726560,"rsi_14":51.74,"sma_20":42.47,"sma_60":41.38,"sma_120":41.84},{"date":"2026-05-28","open":42.52,"high":42.89,"low":42.43,"close":42.64,"volume":796250,"rsi_14":58.89,"sma_20":42.57,"sma_60":41.41,"sma_120":41.85},{"date":"2026-05-29","open":42.62,"high":42.92,"low":42.53,"close":42.58,"volume":1481639,"rsi_14":57.33,"sma_20":42.63,"sma_60":41.43,"sma_120":41.87},{"date":"2026-06-01","open":42.48,"high":42.81,"low":42.26,"close":42.63,"volume":1774541,"rsi_14":58.78,"sma_20":42.69,"sma_60":41.47,"sma_120":41.89},{"date":"2026-06-02","open":42.78,"high":42.86,"low":42.58,"close":42.72,"volume":847850,"rsi_14":66.53,"sma_20":42.79,"sma_60":41.52,"sma_120":41.92},{"date":"2026-06-03","open":42.17,"high":42.2,"low":41.93,"close":41.94,"volume":797490,"rsi_14":55.56,"sma_20":42.81,"sma_60":41.54,"sma_120":41.95},{"date":"2026-06-04","open":42.41,"high":42.46,"low":42.19,"close":42.23,"volume":676807,"rsi_14":57.23,"sma_20":42.79,"sma_60":41.58,"sma_120":41.98},{"date":"2026-06-05","open":42.05,"high":42.14,"low":41.1,"close":41.29,"volume":934630,"rsi_14":56.26,"sma_20":42.77,"sma_60":41.6,"sma_120":42.01},{"date":"2026-06-08","open":41.5,"high":41.56,"low":41.24,"close":41.32,"volume":1062090,"rsi_14":47.93,"sma_20":42.75,"sma_60":41.63,"sma_120":42.03},{"date":"2026-06-09","open":41.73,"high":41.86,"low":40.68,"close":41.22,"volume":2291844,"rsi_14":50.11,"sma_20":42.72,"sma_60":41.67,"sma_120":42.05},{"date":"2026-06-10","open":40.81,"high":41.04,"low":40.43,"close":40.47,"volume":1196733,"rsi_14":32.24,"sma_20":42.69,"sma_60":41.68,"sma_120":42.06},{"date":"2026-06-11","open":40.63,"high":41.54,"low":40.45,"close":41.45,"volume":1844906,"rsi_14":42.88,"sma_20":42.7,"sma_60":41.7,"sma_120":42.07},{"date":"2026-06-12","open":41.31,"high":41.56,"low":41.08,"close":41.49,"volume":913036,"rsi_14":44.55,"sma_20":42.7,"sma_60":41.75,"sma_120":42.08},{"date":"2026-06-15","open":42.2,"high":42.22,"low":41.82,"close":41.84,"volume":1121185,"rsi_14":30.66,"sma_20":42.72,"sma_60":41.78,"sma_120":42.09},{"date":"2026-06-16","open":42.07,"high":42.1,"low":41.73,"close":41.77,"volume":1045903,"rsi_14":30.54,"sma_20":42.69,"sma_60":41.84,"sma_120":42.1},{"date":"2026-06-17","open":41.81,"high":42.04,"low":41.28,"close":41.36,"volume":1710535,"rsi_14":29.41,"sma_20":42.66,"sma_60":41.88,"sma_120":42.11},{"date":"2026-06-18","open":41.53,"high":41.67,"low":41.44,"close":41.52,"volume":926909,"rsi_14":31.68,"sma_20":42.59,"sma_60":41.92,"sma_120":42.11},{"date":"2026-06-22","open":41.55,"high":41.73,"low":41.46,"close":41.54,"volume":604473,"rsi_14":31.55,"sma_20":42.52,"sma_60":41.95,"sma_120":42.11},{"date":"2026-06-23","open":41.0,"high":41.17,"low":40.95,"close":40.98,"volume":1123319,"rsi_14":27.24,"sma_20":42.42,"sma_60":41.99,"sma_120":42.11},{"date":"2026-06-24","open":40.35,"high":40.7,"low":40.35,"close":40.55,"volume":2915475,"rsi_14":29.14,"sma_20":42.26,"sma_60":42.03,"sma_120":42.1},{"date":"2026-06-25","open":41.04,"high":41.3,"low":40.84,"close":41.07,"volume":649858,"rsi_14":32.07,"sma_20":42.13,"sma_60":42.08,"sma_120":42.09},{"date":"2026-06-26","open":40.66,"high":40.85,"low":40.58,"close":40.63,"volume":353275,"rsi_14":34.98,"sma_20":41.98,"sma_60":42.09,"sma_120":42.08},{"date":"2026-06-29","open":40.81,"high":40.95,"low":40.6,"close":40.93,"volume":367758,"rsi_14":38.56,"sma_20":41.86,"sma_60":42.11,"sma_120":42.07},{"date":"2026-06-30","open":41.03,"high":41.41,"low":41.03,"close":41.37,"volume":597181,"rsi_14":44.0,"sma_20":41.76,"sma_60":42.13,"sma_120":42.06},{"date":"2026-07-01","open":41.17,"high":41.33,"low":41.06,"close":41.21,"volume":482365,"rsi_14":49.35,"sma_20":41.64,"sma_60":42.15,"sma_120":42.05},{"date":"2026-07-02","open":42.15,"high":42.45,"low":42.09,"close":42.31,"volume":1732422,"rsi_14":50.49,"sma_20":41.62,"sma_60":42.18,"sma_120":42.06},{"date":"2026-07-06","open":42.43,"high":42.66,"low":42.39,"close":42.66,"volume":2626049,"rsi_14":52.88,"sma_20":41.59,"sma_60":42.2,"sma_120":42.06},{"date":"2026-07-07","open":42.42,"high":42.42,"low":41.91,"close":42.05,"volume":548674,"rsi_14":51.84,"sma_20":41.59,"sma_60":42.21,"sma_120":42.06},{"date":"2026-07-08","open":41.2,"high":41.37,"low":40.97,"close":41.31,"volume":953147,"rsi_14":46.46,"sma_20":41.55,"sma_60":42.2,"sma_120":42.06},{"date":"2026-07-09","open":41.38,"high":41.61,"low":41.34,"close":41.54,"volume":3001985,"rsi_14":51.36,"sma_20":41.52,"sma_60":42.19,"sma_120":42.05},{"date":"2026-07-10","open":41.58,"high":41.58,"low":41.25,"close":41.49,"volume":316792,"rsi_14":49.92,"sma_20":41.54,"sma_60":42.18,"sma_120":42.04},{"date":"2026-07-13","open":41.55,"high":41.57,"low":41.17,"close":41.23,"volume":519401,"rsi_14":47.57,"sma_20":41.48,"sma_60":42.16,"sma_120":42.03},{"date":"2026-07-14","open":41.49,"high":41.78,"low":41.38,"close":41.39,"volume":531497,"rsi_14":53.54,"sma_20":41.44,"sma_60":42.15,"sma_120":42.02},{"date":"2026-07-15","open":41.35,"high":41.6,"low":41.27,"close":41.5,"volume":491471,"rsi_14":58.91,"sma_20":41.42,"sma_60":42.12,"sma_120":42.01},{"date":"2026-07-16","open":41.15,"high":41.31,"low":41.05,"close":41.24,"volume":635007,"rsi_14":51.63,"sma_20":41.39,"sma_60":42.09,"sma_120":42.0},{"date":"2026-07-17","open":40.98,"high":41.23,"low":40.88,"close":41.16,"volume":659150,"rsi_14":55.46,"sma_20":41.38,"sma_60":42.08,"sma_120":41.99},{"date":"2026-07-20","open":41.06,"high":41.15,"low":40.87,"close":40.87,"volume":1248169,"rsi_14":49.48,"sma_20":41.35,"sma_60":42.05,"sma_120":41.97},{"date":"2026-07-21","open":41.1,"high":41.34,"low":41.0,"close":41.33,"volume":1681670,"rsi_14":49.64,"sma_20":41.34,"sma_60":42.04,"sma_120":41.95},{"date":"2026-07-22","open":41.49,"high":41.56,"low":41.31,"close":41.31,"volume":824725,"rsi_14":51.28,"sma_20":41.36,"sma_60":42.02,"sma_120":41.94},{"date":"2026-07-23","open":40.61,"high":40.8,"low":40.47,"close":40.59,"volume":730374,"rsi_14":30.15,"sma_20":41.36,"sma_60":42.0,"sma_120":41.91},{"date":"2026-07-24","open":40.94,"high":41.26,"low":40.9,"close":41.12,"volume":527114,"rsi_14":32.96,"sma_20":41.36,"sma_60":41.99,"sma_120":41.89},{"date":"2026-07-27","open":41.83,"high":41.94,"low":41.62,"close":41.78,"volume":1242972,"rsi_14":46.87,"sma_20":41.42,"sma_60":41.99,"sma_120":41.88},{"date":"2026-07-28","open":41.54,"high":41.99,"low":41.51,"close":41.92,"volume":616139,"rsi_14":57.25,"sma_20":41.47,"sma_60":41.99,"sma_120":41.86},{"date":"2026-07-29","open":41.96,"high":42.36,"low":41.72,"close":41.94,"volume":4466862,"rsi_14":55.32,"sma_20":41.5,"sma_60":41.98,"sma_120":41.85},{"date":"2026-07-30","open":42.47,"high":42.91,"low":42.41,"close":42.88,"volume":887270,"rsi_14":64.95,"sma_20":41.58,"sma_60":42.0,"sma_120":41.85},{"date":"2026-07-31","open":42.65,"high":42.95,"low":42.39,"close":42.85,"volume":676950,"rsi_14":68.48,"sma_20":41.61,"sma_60":42.01,"sma_120":41.84},{"date":"2026-08-03","open":43.29,"high":43.45,"low":43.26,"close":43.38,"volume":1028834,"rsi_14":70.77,"sma_20":41.64,"sma_60":42.01,"sma_120":41.86},{"date":"2026-08-04","open":43.57,"high":43.87,"low":43.56,"close":43.84,"volume":1489892,"rsi_14":72.74,"sma_20":41.73,"sma_60":42.03,"sma_120":41.86},{"date":"2026-08-05","open":43.8,"high":43.83,"low":43.52,"close":43.64,"volume":498519,"rsi_14":73.62,"sma_20":41.85,"sma_60":42.05,"sma_120":41.86},{"date":"2026-08-06","open":43.46,"high":43.64,"low":43.46,"close":43.52,"volume":564024,"rsi_14":73.05,"sma_20":41.95,"sma_60":42.07,"sma_120":41.85},{"date":"2026-08-07","open":44.04,"high":44.12,"low":43.9,"close":44.02,"volume":518594,"rsi_14":79.51,"sma_20":42.08,"sma_60":42.1,"sma_120":41.86},{"date":"2026-08-10","open":43.89,"high":43.99,"low":43.84,"close":43.87,"volume":632796,"rsi_14":75.45,"sma_20":42.21,"sma_60":42.13,"sma_120":41.85},{"date":"2026-08-11","open":44.02,"high":44.17,"low":43.91,"close":43.99,"volume":336198,"rsi_14":76.2,"sma_20":42.34,"sma_60":42.16,"sma_120":41.85},{"date":"2026-08-12","open":44.1,"high":44.16,"low":43.8,"close":43.87,"volume":418701,"rsi_14":86.28,"sma_20":42.46,"sma_60":42.2,"sma_120":41.85},{"date":"2026-08-13","open":43.94,"high":43.98,"low":43.74,"close":43.96,"volume":410267},{"date":"2026-08-14","open":44.23,"high":44.27,"low":44.13,"close":44.16,"volume":421649,"rsi_14":82.87,"sma_20":42.74,"sma_60":42.26,"sma_120":41.85},{"date":"2026-08-17","open":44.14,"high":44.21,"low":43.91,"close":43.96,"volume":342747},{"date":"2026-08-18","open":43.85,"high":43.91,"low":43.66,"close":43.68,"volume":354658,"rsi_14":72.26,"sma_20":43.01,"sma_60":42.29,"sma_120":41.85},{"date":"2026-08-19","open":43.92,"high":44.12,"low":43.89,"close":44.04,"volume":740443,"rsi_14":67.26,"sma_20":43.15,"sma_60":42.31,"sma_120":41.84},{"date":"2026-08-20","open":43.88,"high":44.04,"low":43.83,"close":43.92,"volume":499702,"rsi_14":65.51,"sma_20":43.32,"sma_60":42.31,"sma_120":41.84},{"date":"2026-08-21","open":44.13,"high":44.27,"low":44.13,"close":44.2,"volume":227712,"rsi_14":62.81,"sma_20":43.47,"sma_60":42.32,"sma_120":41.85},{"date":"2026-08-24","open":44.07,"high":44.2,"low":44.03,"close":44.13,"volume":299414,"rsi_14":55.16,"sma_20":43.59,"sma_60":42.33,"sma_120":41.87},{"date":"2026-08-25","open":44.37,"high":44.51,"low":44.35,"close":44.45,"volume":3644781,"rsi_14":63.82,"sma_20":43.72,"sma_60":42.35,"sma_120":41.89},{"date":"2026-08-26","open":44.48,"high":44.62,"low":44.26,"close":44.32,"volume":584785,"rsi_14":63.61,"sma_20":43.83,"sma_60":42.36,"sma_120":41.92},{"date":"2026-08-27","open":44.52,"high":44.59,"low":44.34,"close":44.58,"volume":435868,"rsi_14":60.37,"sma_20":43.92,"sma_60":42.38,"sma_120":41.95},{"date":"2026-08-28","open":44.8,"high":44.85,"low":44.52,"close":44.59,"volume":823106,"rsi_14":64.2,"sma_20":44.01,"sma_60":42.41,"sma_120":41.98},{"date":"2026-08-31","open":44.42,"high":44.5,"low":44.17,"close":44.23,"volume":1261901,"rsi_14":54.29,"sma_20":44.05,"sma_60":42.43,"sma_120":42.0},{"date":"2026-09-01","open":43.85,"high":43.89,"low":43.42,"close":43.44,"volume":795475,"rsi_14":43.8,"sma_20":44.03,"sma_60":42.45,"sma_120":42.02},{"date":"2026-09-02","open":43.55,"high":43.61,"low":43.39,"close":43.52,"volume":1961607,"rsi_14":43.64,"sma_20":44.02,"sma_60":42.47,"sma_120":42.05},{"date":"2026-09-03","open":43.83,"high":43.95,"low":43.7,"close":43.92,"volume":780104},{"date":"2026-09-04","open":43.97,"high":44.05,"low":43.81,"close":43.89,"volume":372822,"rsi_14":49.0,"sma_20":44.04,"sma_60":42.55,"sma_120":42.11},{"date":"2026-09-08","open":43.79,"high":43.84,"low":43.55,"close":43.57,"volume":530131,"rsi_14":48.44,"sma_20":44.02,"sma_60":42.57,"sma_120":42.14},{"date":"2026-09-09","open":43.25,"high":43.28,"low":42.98,"close":43.04,"volume":956439,"rsi_14":36.49,"sma_20":43.97,"sma_60":42.58,"sma_120":42.16},{"date":"2026-09-10","open":42.82,"high":42.91,"low":42.56,"close":42.62,"volume":420612},{"date":"2026-09-11","open":42.95,"high":43.03,"low":42.84,"close":42.87,"volume":550025,"rsi_14":33.25,"sma_20":43.86,"sma_60":42.61,"sma_120":42.23},{"date":"2026-09-14","open":42.56,"high":42.88,"low":42.38,"close":42.71,"volume":2859502,"rsi_14":32.51,"sma_20":43.78,"sma_60":42.64,"sma_120":42.26},{"date":"2026-09-15","open":42.58,"high":42.65,"low":42.43,"close":42.53,"volume":1113373},{"date":"2026-09-16","open":42.61,"high":42.84,"low":42.21,"close":42.43,"volume":730886,"rsi_14":25.64,"sma_20":43.65,"sma_60":42.67,"sma_120":42.31},{"date":"2026-09-17","open":42.88,"high":42.96,"low":42.66,"close":42.69,"volume":537681,"rsi_14":25.71,"sma_20":43.58,"sma_60":42.7,"sma_120":42.34},{"date":"2026-09-18","open":42.26,"high":42.29,"low":42.0,"close":42.15,"volume":1836286,"rsi_14":22.4,"sma_20":43.49,"sma_60":42.72,"sma_120":42.38},{"date":"2026-09-21","open":42.63,"high":42.66,"low":42.48,"close":42.6,"volume":853024},{"date":"2026-09-22","open":42.76,"high":42.79,"low":42.38,"close":42.65,"volume":1643914,"rsi_14":39.52,"sma_20":43.34,"sma_60":42.78,"sma_120":42.44},{"date":"2026-09-23","open":42.15,"high":42.17,"low":41.7,"close":41.87,"volume":1399342},{"date":"2026-09-24","open":41.89,"high":42.04,"low":41.63,"close":41.87,"volume":957477,"rsi_14":25.0,"sma_20":43.09,"sma_60":42.81,"sma_120":42.47},{"date":"2026-09-25","open":42.07,"high":42.35,"low":41.98,"close":42.26,"volume":644509,"rsi_14":31.6,"sma_20":42.97,"sma_60":42.82,"sma_120":42.49},{"date":"2026-09-28","open":42.01,"high":42.33,"low":41.89,"close":42.13,"volume":1090094},{"date":"2026-09-29","open":42.04,"high":42.1,"low":41.64,"close":41.9,"volume":339638,"rsi_14":35.71,"sma_20":42.73,"sma_60":42.81,"sma_120":42.5},{"date":"2026-09-30","open":41.73,"high":41.77,"low":41.27,"close":41.31,"volume":726740,"rsi_14":33.86,"sma_20":42.63,"sma_60":42.8,"sma_120":42.5},{"date":"2026-10-01","open":41.28,"high":41.3,"low":40.65,"close":40.82,"volume":1221318,"rsi_14":26.41,"sma_20":42.49,"sma_60":42.79,"sma_120":42.49},{"date":"2026-10-02","open":41.24,"high":41.42,"low":41.14,"close":41.3,"volume":993818,"rsi_14":34.9,"sma_20":42.36,"sma_60":42.78,"sma_120":42.49},{"date":"2026-10-05","open":41.1,"high":41.3,"low":40.94,"close":41.25,"volume":665406},{"date":"2026-10-06","open":41.48,"high":41.7,"low":41.45,"close":41.49,"volume":699464,"rsi_14":39.96,"sma_20":42.12,"sma_60":42.78,"sma_120":42.47},{"date":"2026-10-07","open":40.77,"high":40.98,"low":40.56,"close":40.91,"volume":1258795},{"date":"2026-10-08","open":40.56,"high":40.67,"low":40.3,"close":40.67,"volume":1110593,"rsi_14":34.26,"sma_20":41.92,"sma_60":42.76,"sma_120":42.44},{"date":"2026-10-09","open":40.93,"high":41.02,"low":40.81,"close":40.96,"volume":3530535,"rsi_14":31.94,"sma_20":41.83,"sma_60":42.76,"sma_120":42.42},{"date":"2026-10-12","open":41.05,"high":41.15,"low":40.94,"close":40.96,"volume":225416,"rsi_14":31.18,"sma_20":41.74,"sma_60":42.75,"sma_120":42.41},{"date":"2026-10-13","open":41.2,"high":41.34,"low":41.08,"close":41.2,"volume":368239,"rsi_14":41.52,"sma_20":41.67,"sma_60":42.76,"sma_120":42.41},{"date":"2026-10-14","open":41.08,"high":41.14,"low":40.81,"close":40.94,"volume":1020545,"rsi_14":38.95,"sma_20":41.6,"sma_60":42.75,"sma_120":42.4},{"date":"2026-10-15","open":41.08,"high":41.54,"low":41.02,"close":41.54,"volume":846866,"rsi_14":41.72,"sma_20":41.54,"sma_60":42.76,"sma_120":42.39},{"date":"2026-10-16","open":41.78,"high":41.98,"low":41.42,"close":41.57,"volume":1506138,"rsi_14":43.39,"sma_20":41.51,"sma_60":42.77,"sma_120":42.39},{"date":"2026-10-19","open":41.17,"high":41.25,"low":41.02,"close":41.04,"volume":791190,"rsi_14":40.6,"sma_20":41.43,"sma_60":42.77,"sma_120":42.38},{"date":"2026-10-20","open":41.0,"high":41.5,"low":41.0,"close":41.43,"volume":1130078,"rsi_14":51.41,"sma_20":41.37,"sma_60":42.77,"sma_120":42.38},{"date":"2026-10-21","open":41.82,"high":41.91,"low":41.53,"close":41.7,"volume":500015,"rsi_14":60.48,"sma_20":41.36,"sma_60":42.76,"sma_120":42.38},{"date":"2026-10-22","open":41.51,"high":41.59,"low":41.24,"close":41.35,"volume":511591,"rsi_14":50.74,"sma_20":41.34,"sma_60":42.75,"sma_120":42.37},{"date":"2026-10-23","open":40.84,"high":41.03,"low":40.74,"close":40.94,"volume":743412,"rsi_14":46.5,"sma_20":41.27,"sma_60":42.72,"sma_120":42.36}],"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 Germany ETF","phase":"above-fold","symbol_resolved":true}