{"status":"ok","report":{"price_analysis":{"current":21.73,"change_1d":-0.3,"change_7d":-1.0,"change_30d":-4.4,"high_30d":22.88,"low_30d":21.52,"position_in_range":15.0,"support":21.66,"resistance":22.74},"summary":"iShares MSCI Hong Kong ETF(EWH)은(는) Greater China Region를 추종하는 ETF입니다, 순자산 $1.09B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 49.2로 중립 구간입니다. MACD(-0.14)가 시그널선(-0.14)을 상회합니다(골든크로스). 현재가가 SMA20(22)과 SMA60(22) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21~22 (현재 위치 26%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 49","rsi_14":49.17355371900828,"macd":-0.13620883618907698,"macd_signal":-0.14308547403431637,"sma_20":21.961000000000006,"sma_60":22.4715,"bb_upper":22.43853115081637,"bb_lower":21.48346884918364,"atr_14":0.2361928571428571},"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 49","metrics":[{"name":"RSI (14)","value":49.2,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"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":4.5167,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.52,"summary":"배당수익률 4.52%","metrics":[{"name":"배당수익률","value":4.52,"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":"2026-10-23T22:53:17.410761+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Greater China Region","issuer":"iShares","category":"Greater China Region","expense_ratio":0.5,"aum":1089546880.0,"aum_display":"$1.09B","dividend_yield":4.78,"tracking_error":null,"holdings":[{"ticker":"1299.HK","name":"AIA Group Ltd","weight":22.0},{"ticker":"0388.HK","name":"Hong Kong Exchanges and Clearing Ltd","weight":14.99},{"ticker":"0001.HK","name":"CK Hutchison Holdings Ltd","weight":6.0},{"ticker":"2388.HK","name":"BOC Hong Kong Holdings Ltd","weight":4.69},{"ticker":"0669.HK","name":"Techtronic Industries Co Ltd","weight":4.54},{"ticker":"0016.HK","name":"Sun Hung Kai Properties Ltd","weight":4.46},{"ticker":"0002.HK","name":"CLP Holdings Ltd","weight":4.28},{"ticker":"0823.HK","name":"Link Real Estate Investment Trust","weight":3.65},{"ticker":"1113.HK","name":"CK Asset Holdings Ltd","weight":3.03},{"ticker":"0006.HK","name":"Power Assets Holdings Ltd","weight":2.93}],"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":21.73,"change_pct":-0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22.06},{"date":"2016-10-25","close":22.02},{"date":"2016-10-26","close":21.95},{"date":"2016-10-27","close":21.76},{"date":"2016-10-28","close":21.6},{"date":"2016-10-31","close":21.57},{"date":"2016-11-01","close":21.66},{"date":"2016-11-02","close":21.48},{"date":"2016-11-03","close":21.4},{"date":"2016-11-04","close":21.13},{"date":"2016-11-07","close":21.18},{"date":"2016-11-08","close":21.32},{"date":"2016-11-09","close":21.01},{"date":"2016-11-10","close":20.96},{"date":"2016-11-11","close":20.81},{"date":"2016-11-14","close":20.59},{"date":"2016-11-15","close":20.78},{"date":"2016-11-16","close":20.48},{"date":"2016-11-17","close":20.71},{"date":"2016-11-18","close":20.77},{"date":"2016-11-21","close":20.86},{"date":"2016-11-22","close":21.02},{"date":"2016-11-23","close":20.94},{"date":"2016-11-25","close":20.99},{"date":"2016-11-28","close":20.9},{"date":"2016-11-29","close":21.02},{"date":"2016-11-30","close":21.17},{"date":"2016-12-01","close":20.98},{"date":"2016-12-02","close":20.74},{"date":"2016-12-05","close":20.82},{"date":"2016-12-06","close":20.83},{"date":"2016-12-07","close":20.97},{"date":"2016-12-08","close":20.74},{"date":"2016-12-09","close":20.6},{"date":"2016-12-12","close":20.29},{"date":"2016-12-13","close":20.53},{"date":"2016-12-14","close":20.18},{"date":"2016-12-15","close":20.06},{"date":"2016-12-16","close":19.95},{"date":"2016-12-19","close":19.78},{"date":"2016-12-20","close":19.78},{"date":"2016-12-21","close":19.53},{"date":"2016-12-22","close":19.5},{"date":"2016-12-23","close":19.43},{"date":"2016-12-27","close":19.43},{"date":"2016-12-28","close":19.31},{"date":"2016-12-29","close":19.43},{"date":"2016-12-30","close":19.48},{"date":"2017-01-03","close":19.8},{"date":"2017-01-04","close":19.93},{"date":"2017-01-05","close":20.3},{"date":"2017-01-06","close":20.22},{"date":"2017-01-09","close":20.31},{"date":"2017-01-10","close":20.69},{"date":"2017-01-11","close":20.78},{"date":"2017-01-12","close":20.49},{"date":"2017-01-13","close":20.6},{"date":"2017-01-17","close":20.63},{"date":"2017-01-18","close":20.77},{"date":"2017-01-19","close":20.73},{"date":"2017-01-20","close":20.73},{"date":"2017-01-23","close":20.77},{"date":"2017-01-24","close":20.87},{"date":"2017-01-25","close":20.97},{"date":"2017-01-26","close":21.02},{"date":"2017-01-27","close":21.05},{"date":"2017-01-30","close":21.02},{"date":"2017-01-31","close":21.03},{"date":"2017-02-01","close":21.09},{"date":"2017-02-02","close":21.01},{"date":"2017-02-03","close":21.01},{"date":"2017-02-06","close":20.98},{"date":"2017-02-07","close":20.98},{"date":"2017-02-08","close":21.16},{"date":"2017-02-09","close":21.18},{"date":"2017-02-10","close":21.26},{"date":"2017-02-13","close":21.26},{"date":"2017-02-14","close":21.4},{"date":"2017-02-15","close":21.52},{"date":"2017-02-16","close":21.4},{"date":"2017-02-17","close":21.46},{"date":"2017-02-21","close":21.55},{"date":"2017-02-22","close":21.57},{"date":"2017-02-23","close":21.66},{"date":"2017-02-24","close":21.55},{"date":"2017-02-27","close":21.71},{"date":"2017-02-28","close":21.61},{"date":"2017-03-01","close":21.93},{"date":"2017-03-02","close":21.67},{"date":"2017-03-03","close":21.69},{"date":"2017-03-06","close":21.62},{"date":"2017-03-07","close":21.6},{"date":"2017-03-08","close":21.66},{"date":"2017-03-09","close":21.57},{"date":"2017-03-10","close":21.78},{"date":"2017-03-13","close":21.76},{"date":"2017-03-14","close":21.67},{"date":"2017-03-15","close":21.95},{"date":"2017-03-16","close":22.17},{"date":"2017-03-17","close":22.19},{"date":"2017-03-20","close":22.3183},{"date":"2017-03-21","close":22.16},{"date":"2017-03-22","close":22.26},{"date":"2017-03-23","close":22.42},{"date":"2017-03-24","close":22.38},{"date":"2017-03-27","close":22.31},{"date":"2017-03-28","close":22.39},{"date":"2017-03-29","close":22.41},{"date":"2017-03-30","close":22.38},{"date":"2017-03-31","close":22.25},{"date":"2017-04-03","close":22.44},{"date":"2017-04-04","close":22.49},{"date":"2017-04-05","close":22.58},{"date":"2017-04-06","close":22.61},{"date":"2017-04-07","close":22.6},{"date":"2017-04-10","close":22.62},{"date":"2017-04-11","close":22.5},{"date":"2017-04-12","close":22.6},{"date":"2017-04-13","close":22.54},{"date":"2017-04-17","close":22.59},{"date":"2017-04-18","close":22.29},{"date":"2017-04-19","close":22.11},{"date":"2017-04-20","close":22.41},{"date":"2017-04-21","close":22.28},{"date":"2017-04-24","close":22.39},{"date":"2017-04-25","close":22.58},{"date":"2017-04-26","close":22.72},{"date":"2017-04-27","close":22.89},{"date":"2017-04-28","close":22.9},{"date":"2017-05-01","close":22.95},{"date":"2017-05-02","close":23.02},{"date":"2017-05-03","close":22.97},{"date":"2017-05-04","close":22.97},{"date":"2017-05-05","close":22.93},{"date":"2017-05-08","close":22.91},{"date":"2017-05-09","close":23.2},{"date":"2017-05-10","close":23.28},{"date":"2017-05-11","close":23.3},{"date":"2017-05-12","close":23.35},{"date":"2017-05-15","close":23.49},{"date":"2017-05-16","close":23.41},{"date":"2017-05-17","close":23.15},{"date":"2017-05-18","close":23.28},{"date":"2017-05-19","close":23.3},{"date":"2017-05-22","close":23.28},{"date":"2017-05-23","close":23.31},{"date":"2017-05-24","close":23.42},{"date":"2017-05-25","close":23.48},{"date":"2017-05-26","close":23.46},{"date":"2017-05-30","close":23.58},{"date":"2017-05-31","close":23.65},{"date":"2017-06-01","close":23.9},{"date":"2017-06-02","close":24.01},{"date":"2017-06-05","close":23.83},{"date":"2017-06-06","close":24.1},{"date":"2017-06-07","close":24.05},{"date":"2017-06-08","close":24.18},{"date":"2017-06-09","close":24.13},{"date":"2017-06-12","close":23.9},{"date":"2017-06-13","close":24.1},{"date":"2017-06-14","close":23.97},{"date":"2017-06-15","close":23.85},{"date":"2017-06-16","close":23.84},{"date":"2017-06-19","close":24.14},{"date":"2017-06-20","close":23.53},{"date":"2017-06-21","close":23.47},{"date":"2017-06-22","close":23.57},{"date":"2017-06-23","close":23.51},{"date":"2017-06-26","close":23.69},{"date":"2017-06-27","close":23.57},{"date":"2017-06-28","close":23.56},{"date":"2017-06-29","close":23.46},{"date":"2017-06-30","close":23.43},{"date":"2017-07-03","close":23.34},{"date":"2017-07-05","close":23.2},{"date":"2017-07-06","close":23.05},{"date":"2017-07-07","close":23.15},{"date":"2017-07-10","close":23.3},{"date":"2017-07-11","close":23.47},{"date":"2017-07-12","close":23.67},{"date":"2017-07-13","close":23.79},{"date":"2017-07-14","close":23.88},{"date":"2017-07-17","close":23.76},{"date":"2017-07-18","close":23.79},{"date":"2017-07-19","close":23.84},{"date":"2017-07-20","close":23.9},{"date":"2017-07-21","close":23.95},{"date":"2017-07-24","close":24.06},{"date":"2017-07-25","close":24.07},{"date":"2017-07-26","close":24.09},{"date":"2017-07-27","close":24.06},{"date":"2017-07-28","close":24.17},{"date":"2017-07-31","close":24.28},{"date":"2017-08-01","close":24.5},{"date":"2017-08-02","close":24.53},{"date":"2017-08-03","close":24.62},{"date":"2017-08-04","close":24.6},{"date":"2017-08-07","close":24.58},{"date":"2017-08-08","close":24.65},{"date":"2017-08-09","close":24.73},{"date":"2017-08-10","close":24.17},{"date":"2017-08-11","close":24.14},{"date":"2017-08-14","close":24.35},{"date":"2017-08-15","close":24.22},{"date":"2017-08-16","close":24.42},{"date":"2017-08-17","close":24.01},{"date":"2017-08-18","close":24.03},{"date":"2017-08-21","close":24.11},{"date":"2017-08-22","close":24.35},{"date":"2017-08-23","close":24.32},{"date":"2017-08-24","close":24.3},{"date":"2017-08-25","close":24.46},{"date":"2017-08-28","close":24.42},{"date":"2017-08-29","close":24.4},{"date":"2017-08-30","close":24.5},{"date":"2017-08-31","close":24.69},{"date":"2017-09-01","close":24.84},{"date":"2017-09-05","close":24.6},{"date":"2017-09-06","close":24.7},{"date":"2017-09-07","close":24.62},{"date":"2017-09-08","close":24.72},{"date":"2017-09-11","close":25.04},{"date":"2017-09-12","close":24.91},{"date":"2017-09-13","close":24.83},{"date":"2017-09-14","close":24.75},{"date":"2017-09-15","close":24.86},{"date":"2017-09-18","close":25.06},{"date":"2017-09-19","close":25.04},{"date":"2017-09-20","close":25.01},{"date":"2017-09-21","close":24.93},{"date":"2017-09-22","close":24.77},{"date":"2017-09-25","close":24.46},{"date":"2017-09-26","close":24.45},{"date":"2017-09-27","close":24.47},{"date":"2017-09-28","close":24.5},{"date":"2017-09-29","close":24.69},{"date":"2017-10-02","close":24.74},{"date":"2017-10-03","close":24.89},{"date":"2017-10-04","close":24.93},{"date":"2017-10-05","close":25.19},{"date":"2017-10-06","close":25.02},{"date":"2017-10-09","close":24.95},{"date":"2017-10-10","close":25.17},{"date":"2017-10-11","close":25.02},{"date":"2017-10-12","close":25.03},{"date":"2017-10-13","close":25.22},{"date":"2017-10-16","close":25.32},{"date":"2017-10-17","close":25.32},{"date":"2017-10-18","close":25.39},{"date":"2017-10-19","close":25.16},{"date":"2017-10-20","close":25.11},{"date":"2017-10-23","close":24.93},{"date":"2017-10-24","close":24.87},{"date":"2017-10-25","close":24.76},{"date":"2017-10-26","close":24.84},{"date":"2017-10-27","close":24.94},{"date":"2017-10-30","close":24.66},{"date":"2017-10-31","close":24.68},{"date":"2017-11-01","close":24.93},{"date":"2017-11-02","close":25.1},{"date":"2017-11-03","close":25.03},{"date":"2017-11-06","close":25.01},{"date":"2017-11-07","close":25.12},{"date":"2017-11-08","close":25.35},{"date":"2017-11-09","close":25.29},{"date":"2017-11-10","close":25.45},{"date":"2017-11-13","close":25.65},{"date":"2017-11-14","close":25.64},{"date":"2017-11-15","close":25.46},{"date":"2017-11-16","close":25.6},{"date":"2017-11-17","close":25.43},{"date":"2017-11-20","close":25.57},{"date":"2017-11-21","close":26.0},{"date":"2017-11-22","close":26.02},{"date":"2017-11-24","close":26.14},{"date":"2017-11-27","close":26.0},{"date":"2017-11-28","close":26.0},{"date":"2017-11-29","close":25.81},{"date":"2017-11-30","close":25.66},{"date":"2017-12-01","close":25.57},{"date":"2017-12-04","close":25.44},{"date":"2017-12-05","close":25.33},{"date":"2017-12-06","close":25.11},{"date":"2017-12-07","close":25.08},{"date":"2017-12-08","close":25.24},{"date":"2017-12-11","close":25.27},{"date":"2017-12-12","close":25.3},{"date":"2017-12-13","close":25.61},{"date":"2017-12-14","close":25.31},{"date":"2017-12-15","close":25.38},{"date":"2017-12-18","close":25.58},{"date":"2017-12-19","close":24.78},{"date":"2017-12-20","close":24.84},{"date":"2017-12-21","close":24.98},{"date":"2017-12-22","close":25.13},{"date":"2017-12-26","close":25.11},{"date":"2017-12-27","close":25.17},{"date":"2017-12-28","close":25.29},{"date":"2017-12-29","close":25.42},{"date":"2018-01-02","close":19.2865},{"date":"2018-01-03","close":19.399},{"date":"2018-01-04","close":19.4065},{"date":"2018-01-05","close":19.459},{"date":"2018-01-08","close":19.4515},{"date":"2018-01-09","close":19.5115},{"date":"2018-01-10","close":19.459},{"date":"2018-01-11","close":19.5715},{"date":"2018-01-12","close":19.6991},{"date":"2018-01-16","close":19.7141},{"date":"2018-01-17","close":19.9241},{"date":"2018-01-18","close":19.7891},{"date":"2018-01-19","close":19.8791},{"date":"2018-01-22","close":20.0516},{"date":"2018-01-23","close":20.0891},{"date":"2018-01-24","close":20.0666},{"date":"2018-01-25","close":20.0666},{"date":"2018-01-26","close":20.1792},{"date":"2018-01-29","close":19.8866},{"date":"2018-01-30","close":19.8416},{"date":"2018-01-31","close":19.9541},{"date":"2018-02-01","close":19.7816},{"date":"2018-02-02","close":19.474},{"date":"2018-02-05","close":18.8589},{"date":"2018-02-06","close":19.1215},{"date":"2018-02-07","close":18.6714},{"date":"2018-02-08","close":18.3938},{"date":"2018-02-09","close":18.2588},{"date":"2018-02-12","close":18.4088},{"date":"2018-02-13","close":18.5288},{"date":"2018-02-14","close":18.8739},{"date":"2018-02-15","close":19.0914},{"date":"2018-02-16","close":19.0689},{"date":"2018-02-20","close":18.9864},{"date":"2018-02-21","close":19.0314},{"date":"2018-02-22","close":18.9864},{"date":"2018-02-23","close":19.219},{"date":"2018-02-26","close":19.4815},{"date":"2018-02-27","close":19.3765},{"date":"2018-02-28","close":19.189},{"date":"2018-03-01","close":19.204},{"date":"2018-03-02","close":19.219},{"date":"2018-03-05","close":19.0014},{"date":"2018-03-06","close":19.1139},{"date":"2018-03-07","close":18.9714},{"date":"2018-03-08","close":19.2865},{"date":"2018-03-09","close":19.609},{"date":"2018-03-12","close":19.7366},{"date":"2018-03-13","close":19.5565},{"date":"2018-03-14","close":19.5115},{"date":"2018-03-15","close":19.549},{"date":"2018-03-16","close":19.5115},{"date":"2018-03-19","close":19.4365},{"date":"2018-03-20","close":19.4965},{"date":"2018-03-21","close":19.444},{"date":"2018-03-22","close":18.9414},{"date":"2018-03-23","close":18.6413},{"date":"2018-03-26","close":19.1365},{"date":"2018-03-27","close":18.8889},{"date":"2018-03-28","close":18.7764},{"date":"2018-03-29","close":18.9864},{"date":"2018-04-02","close":18.7464},{"date":"2018-04-03","close":18.9264},{"date":"2018-04-04","close":18.9339},{"date":"2018-04-05","close":18.9489},{"date":"2018-04-06","close":18.7014},{"date":"2018-04-09","close":18.8889},{"date":"2018-04-10","close":19.1515},{"date":"2018-04-11","close":19.3465},{"date":"2018-04-12","close":19.3915},{"date":"2018-04-13","close":19.2415},{"date":"2018-04-16","close":19.0539},{"date":"2018-04-17","close":19.0539},{"date":"2018-04-18","close":19.189},{"date":"2018-04-19","close":19.1365},{"date":"2018-04-20","close":19.0314},{"date":"2018-04-23","close":19.0014},{"date":"2018-04-24","close":19.0464},{"date":"2018-04-25","close":19.0014},{"date":"2018-04-26","close":19.0239},{"date":"2018-04-27","close":19.0989},{"date":"2018-04-30","close":19.2865},{"date":"2018-05-01","close":19.279},{"date":"2018-05-02","close":19.2865},{"date":"2018-05-03","close":19.2265},{"date":"2018-05-04","close":19.189},{"date":"2018-05-07","close":18.9639},{"date":"2018-05-08","close":19.2415},{"date":"2018-05-09","close":19.339},{"date":"2018-05-10","close":19.564},{"date":"2018-05-11","close":19.7816},{"date":"2018-05-14","close":19.8866},{"date":"2018-05-15","close":19.6541},{"date":"2018-05-16","close":19.6916},{"date":"2018-05-17","close":19.4215},{"date":"2018-05-18","close":19.4065},{"date":"2018-05-21","close":19.8341},{"date":"2018-05-22","close":19.8191},{"date":"2018-05-23","close":19.594},{"date":"2018-05-24","close":19.5265},{"date":"2018-05-25","close":19.5565},{"date":"2018-05-29","close":19.3465},{"date":"2018-05-30","close":19.4065},{"date":"2018-05-31","close":19.4965},{"date":"2018-06-01","close":19.504},{"date":"2018-06-04","close":19.6015},{"date":"2018-06-05","close":19.7066},{"date":"2018-06-06","close":19.8941},{"date":"2018-06-07","close":19.7741},{"date":"2018-06-08","close":19.6766},{"date":"2018-06-11","close":19.6991},{"date":"2018-06-12","close":19.579},{"date":"2018-06-13","close":19.399},{"date":"2018-06-14","close":19.3165},{"date":"2018-06-15","close":19.2715},{"date":"2018-06-18","close":19.1365},{"date":"2018-06-19","close":18.8264},{"date":"2018-06-20","close":18.9406},{"date":"2018-06-21","close":18.5826},{"date":"2018-06-22","close":18.7654},{"date":"2018-06-25","close":18.514},{"date":"2018-06-26","close":18.5749},{"date":"2018-06-27","close":18.2549},{"date":"2018-06-28","close":18.4378},{"date":"2018-06-29","close":18.4454},{"date":"2018-07-02","close":18.1864},{"date":"2018-07-03","close":18.2016},{"date":"2018-07-05","close":18.2245},{"date":"2018-07-06","close":18.4226},{"date":"2018-07-09","close":18.7045},{"date":"2018-07-10","close":18.6359},{"date":"2018-07-11","close":18.4073},{"date":"2018-07-12","close":18.5902},{"date":"2018-07-13","close":18.613},{"date":"2018-07-16","close":18.5978},{"date":"2018-07-17","close":18.5597},{"date":"2018-07-18","close":18.4911},{"date":"2018-07-19","close":18.3921},{"date":"2018-07-20","close":18.5826},{"date":"2018-07-23","close":18.5826},{"date":"2018-07-24","close":18.8111},{"date":"2018-07-25","close":19.0092},{"date":"2018-07-26","close":18.8111},{"date":"2018-07-27","close":18.7502},{"date":"2018-07-30","close":18.7806},{"date":"2018-07-31","close":18.8645},{"date":"2018-08-01","close":18.5521},{"date":"2018-08-02","close":18.2702},{"date":"2018-08-03","close":18.2549},{"date":"2018-08-06","close":18.3388},{"date":"2018-08-07","close":18.6664},{"date":"2018-08-08","close":18.6892},{"date":"2018-08-09","close":18.7578},{"date":"2018-08-10","close":18.4911},{"date":"2018-08-13","close":18.3845},{"date":"2018-08-14","close":18.4302},{"date":"2018-08-15","close":18.0188},{"date":"2018-08-16","close":18.0949},{"date":"2018-08-17","close":18.2245},{"date":"2018-08-20","close":18.2702},{"date":"2018-08-21","close":18.3388},{"date":"2018-08-22","close":18.3997},{"date":"2018-08-23","close":18.1711},{"date":"2018-08-24","close":18.2473},{"date":"2018-08-27","close":18.5216},{"date":"2018-08-28","close":18.4607},{"date":"2018-08-29","close":18.7426},{"date":"2018-08-30","close":18.3692},{"date":"2018-08-31","close":18.3997},{"date":"2018-09-04","close":18.3921},{"date":"2018-09-05","close":17.9273},{"date":"2018-09-06","close":17.7521},{"date":"2018-09-07","close":17.554},{"date":"2018-09-10","close":17.4245},{"date":"2018-09-11","close":17.3864},{"date":"2018-09-12","close":17.653},{"date":"2018-09-13","close":17.9578},{"date":"2018-09-14","close":17.9807},{"date":"2018-09-17","close":17.9121},{"date":"2018-09-18","close":18.1483},{"date":"2018-09-19","close":18.2626},{"date":"2018-09-20","close":18.3007},{"date":"2018-09-21","close":18.4607},{"date":"2018-09-24","close":18.2321},{"date":"2018-09-25","close":18.293},{"date":"2018-09-26","close":18.354},{"date":"2018-09-27","close":18.3921},{"date":"2018-09-28","close":18.2245},{"date":"2018-10-01","close":18.3235},{"date":"2018-10-02","close":17.8892},{"date":"2018-10-03","close":17.7902},{"date":"2018-10-04","close":17.394},{"date":"2018-10-05","close":17.4169},{"date":"2018-10-08","close":17.2873},{"date":"2018-10-09","close":17.3026},{"date":"2018-10-10","close":16.9597},{"date":"2018-10-11","close":16.7845},{"date":"2018-10-12","close":16.9826},{"date":"2018-10-15","close":16.8835},{"date":"2018-10-16","close":16.9521},{"date":"2018-10-17","close":16.8759},{"date":"2018-10-18","close":16.6778},{"date":"2018-10-19","close":16.8759},{"date":"2018-10-22","close":17.1883},{"date":"2018-10-23","close":16.8302},{"date":"2018-10-24","close":16.434},{"date":"2018-10-25","close":16.5407},{"date":"2018-10-26","close":16.3807},{"date":"2018-10-29","close":16.1978},{"date":"2018-10-30","close":16.2283},{"date":"2018-10-31","close":16.2816},{"date":"2018-11-01","close":16.754},{"date":"2018-11-02","close":17.0359},{"date":"2018-11-05","close":16.9597},{"date":"2018-11-06","close":16.9292},{"date":"2018-11-07","close":17.2721},{"date":"2018-11-08","close":16.8835},{"date":"2018-11-09","close":16.6702},{"date":"2018-11-12","close":16.6169},{"date":"2018-11-13","close":16.9978},{"date":"2018-11-14","close":16.975},{"date":"2018-11-15","close":17.3635},{"date":"2018-11-16","close":17.4245},{"date":"2018-11-19","close":17.3559},{"date":"2018-11-20","close":16.9445},{"date":"2018-11-21","close":17.2111},{"date":"2018-11-23","close":17.234},{"date":"2018-11-26","close":17.6302},{"date":"2018-11-27","close":17.554},{"date":"2018-11-28","close":17.813},{"date":"2018-11-29","close":17.5997},{"date":"2018-11-30","close":17.5845},{"date":"2018-12-03","close":18.0569},{"date":"2018-12-04","close":17.8892},{"date":"2018-12-06","close":17.6759},{"date":"2018-12-07","close":17.4626},{"date":"2018-12-10","close":17.3178},{"date":"2018-12-11","close":17.4169},{"date":"2018-12-12","close":17.6683},{"date":"2018-12-13","close":17.7597},{"date":"2018-12-14","close":17.7445},{"date":"2018-12-17","close":17.5845},{"date":"2018-12-18","close":17.5536},{"date":"2018-12-19","close":17.492},{"date":"2018-12-20","close":17.438},{"date":"2018-12-21","close":17.3301},{"date":"2018-12-24","close":17.2144},{"date":"2018-12-26","close":17.5228},{"date":"2018-12-27","close":17.3532},{"date":"2018-12-28","close":17.438},{"date":"2018-12-31","close":17.3995},{"date":"2019-01-02","close":17.2144},{"date":"2019-01-03","close":16.9678},{"date":"2019-01-04","close":17.5768},{"date":"2019-01-07","close":17.6307},{"date":"2019-01-08","close":17.808},{"date":"2019-01-09","close":18.0779},{"date":"2019-01-10","close":18.2089},{"date":"2019-01-11","close":18.1087},{"date":"2019-01-14","close":18.0162},{"date":"2019-01-15","close":18.1549},{"date":"2019-01-16","close":18.4016},{"date":"2019-01-17","close":18.3554},{"date":"2019-01-18","close":18.5173},{"date":"2019-01-22","close":18.2783},{"date":"2019-01-23","close":18.4248},{"date":"2019-01-24","close":18.525},{"date":"2019-01-25","close":18.7794},{"date":"2019-01-28","close":18.6638},{"date":"2019-01-29","close":18.6638},{"date":"2019-01-30","close":18.8719},{"date":"2019-01-31","close":19.0646},{"date":"2019-02-01","close":18.8179},{"date":"2019-02-04","close":19.0878},{"date":"2019-02-05","close":19.2805},{"date":"2019-02-06","close":19.1109},{"date":"2019-02-07","close":18.9182},{"date":"2019-02-08","close":19.1571},{"date":"2019-02-11","close":19.2111},{"date":"2019-02-12","close":19.2574},{"date":"2019-02-13","close":19.504},{"date":"2019-02-14","close":19.5118},{"date":"2019-02-15","close":19.4038},{"date":"2019-02-19","close":19.6659},{"date":"2019-02-20","close":19.797},{"date":"2019-02-21","close":19.8664},{"date":"2019-02-22","close":20.0591},{"date":"2019-02-25","close":20.036},{"date":"2019-02-26","close":19.9512},{"date":"2019-02-27","close":19.9435},{"date":"2019-02-28","close":19.9358},{"date":"2019-03-01","close":19.982},{"date":"2019-03-04","close":19.9512},{"date":"2019-03-05","close":19.9512},{"date":"2019-03-06","close":19.8895},{"date":"2019-03-07","close":19.6274},{"date":"2019-03-08","close":19.4732},{"date":"2019-03-11","close":19.8201},{"date":"2019-03-12","close":19.928},{"date":"2019-03-13","close":19.9126},{"date":"2019-03-14","close":19.8124},{"date":"2019-03-15","close":19.9203},{"date":"2019-03-18","close":20.0822},{"date":"2019-03-19","close":20.0976},{"date":"2019-03-20","close":19.9897},{"date":"2019-03-21","close":19.982},{"date":"2019-03-22","close":19.6891},{"date":"2019-03-25","close":19.7584},{"date":"2019-03-26","close":19.8278},{"date":"2019-03-27","close":19.8278},{"date":"2019-03-28","close":19.9512},{"date":"2019-03-29","close":20.2056},{"date":"2019-04-01","close":20.5448},{"date":"2019-04-02","close":20.699},{"date":"2019-04-03","close":20.7298},{"date":"2019-04-04","close":20.7915},{"date":"2019-04-05","close":20.9225},{"date":"2019-04-08","close":20.7375},{"date":"2019-04-09","close":20.6373},{"date":"2019-04-10","close":20.7144},{"date":"2019-04-11","close":20.4754},{"date":"2019-04-12","close":20.6373},{"date":"2019-04-15","close":20.4214},{"date":"2019-04-16","close":20.4908},{"date":"2019-04-17","close":20.3906},{"date":"2019-04-18","close":20.4214},{"date":"2019-04-22","close":20.3675},{"date":"2019-04-23","close":20.5294},{"date":"2019-04-24","close":20.3058},{"date":"2019-04-25","close":20.3906},{"date":"2019-04-26","close":20.4985},{"date":"2019-04-29","close":20.5525},{"date":"2019-04-30","close":20.4137},{"date":"2019-05-01","close":20.3366},{"date":"2019-05-02","close":20.6142},{"date":"2019-05-03","close":20.9071},{"date":"2019-05-06","close":20.3443},{"date":"2019-05-07","close":20.0822},{"date":"2019-05-08","close":20.0128},{"date":"2019-05-09","close":19.612},{"date":"2019-05-10","close":19.7816},{"date":"2019-05-13","close":19.2034},{"date":"2019-05-14","close":19.4424},{"date":"2019-05-15","close":19.5966},{"date":"2019-05-16","close":19.6505},{"date":"2019-05-17","close":19.3499},{"date":"2019-05-20","close":19.3036},{"date":"2019-05-21","close":19.3653},{"date":"2019-05-22","close":19.4655},{"date":"2019-05-23","close":19.2882},{"date":"2019-05-24","close":19.3036},{"date":"2019-05-28","close":19.3884},{"date":"2019-05-29","close":19.4809},{"date":"2019-05-30","close":19.1648},{"date":"2019-05-31","close":19.0107},{"date":"2019-06-03","close":18.9644},{"date":"2019-06-04","close":19.0955},{"date":"2019-06-05","close":19.0955},{"date":"2019-06-06","close":19.1957},{"date":"2019-06-07","close":19.319},{"date":"2019-06-10","close":19.6428},{"date":"2019-06-11","close":19.743},{"date":"2019-06-12","close":19.2959},{"date":"2019-06-13","close":19.3499},{"date":"2019-06-14","close":19.1803},{"date":"2019-06-17","close":19.353},{"date":"2019-06-18","close":19.879},{"date":"2019-06-19","close":20.1459},{"date":"2019-06-20","close":20.405},{"date":"2019-06-21","close":20.2559},{"date":"2019-06-24","close":20.2794},{"date":"2019-06-25","close":20.0753},{"date":"2019-06-26","close":20.2009},{"date":"2019-06-27","close":20.4129},{"date":"2019-06-28","close":20.3187},{"date":"2019-07-01","close":20.515},{"date":"2019-07-02","close":20.7034},{"date":"2019-07-03","close":20.829},{"date":"2019-07-05","close":20.7034},{"date":"2019-07-08","close":20.5856},{"date":"2019-07-09","close":20.3736},{"date":"2019-07-10","close":20.3972},{"date":"2019-07-11","close":20.405},{"date":"2019-07-12","close":20.5542},{"date":"2019-07-15","close":20.5385},{"date":"2019-07-16","close":20.5621},{"date":"2019-07-17","close":20.5307},{"date":"2019-07-18","close":20.6249},{"date":"2019-07-19","close":20.7505},{"date":"2019-07-22","close":20.5071},{"date":"2019-07-23","close":20.5935},{"date":"2019-07-24","close":20.5856},{"date":"2019-07-25","close":20.3422},{"date":"2019-07-26","close":20.248},{"date":"2019-07-29","close":19.9968},{"date":"2019-07-30","close":19.8398},{"date":"2019-07-31","close":19.51},{"date":"2019-08-01","close":18.9997},{"date":"2019-08-02","close":18.9055},{"date":"2019-08-05","close":17.979},{"date":"2019-08-06","close":18.2146},{"date":"2019-08-07","close":18.3402},{"date":"2019-08-08","close":18.5679},{"date":"2019-08-09","close":18.2381},{"date":"2019-08-12","close":17.665},{"date":"2019-08-13","close":17.7985},{"date":"2019-08-14","close":17.3745},{"date":"2019-08-15","close":17.8142},{"date":"2019-08-16","close":18.2538},{"date":"2019-08-19","close":18.7328},{"date":"2019-08-20","close":18.615},{"date":"2019-08-21","close":18.7406},{"date":"2019-08-22","close":18.4187},{"date":"2019-08-23","close":18.1047},{"date":"2019-08-26","close":18.1675},{"date":"2019-08-27","close":18.1361},{"date":"2019-08-28","close":18.1518},{"date":"2019-08-29","close":18.2538},{"date":"2019-08-30","close":17.9319},{"date":"2019-09-03","close":17.8142},{"date":"2019-09-04","close":18.615},{"date":"2019-09-05","close":18.5679},{"date":"2019-09-06","close":18.7406},{"date":"2019-09-09","close":18.6856},{"date":"2019-09-10","close":18.7563},{"date":"2019-09-11","close":18.9447},{"date":"2019-09-12","close":18.8976},{"date":"2019-09-13","close":19.0703},{"date":"2019-09-16","close":18.8427},{"date":"2019-09-17","close":18.7328},{"date":"2019-09-18","close":18.56},{"date":"2019-09-19","close":18.3559},{"date":"2019-09-20","close":18.2774},{"date":"2019-09-23","close":18.0968},{"date":"2019-09-24","close":18.0419},{"date":"2019-09-25","close":17.9633},{"date":"2019-09-26","close":17.8613},{"date":"2019-09-27","close":17.7749},{"date":"2019-09-30","close":17.822},{"date":"2019-10-01","close":17.5865},{"date":"2019-10-02","close":17.7906},{"date":"2019-10-03","close":18.0104},{"date":"2019-10-04","close":17.6885},{"date":"2019-10-07","close":17.6807},{"date":"2019-10-08","close":17.508},{"date":"2019-10-09","close":17.508},{"date":"2019-10-10","close":17.5629},{"date":"2019-10-11","close":18.0026},{"date":"2019-10-14","close":18.0026},{"date":"2019-10-15","close":18.034},{"date":"2019-10-16","close":18.2224},{"date":"2019-10-17","close":18.2931},{"date":"2019-10-18","close":18.1596},{"date":"2019-10-21","close":18.3166},{"date":"2019-10-22","close":18.3637},{"date":"2019-10-23","close":18.2852},{"date":"2019-10-24","close":18.3873},{"date":"2019-10-25","close":18.4423},{"date":"2019-10-28","close":18.7092},{"date":"2019-10-29","close":18.5757},{"date":"2019-10-30","close":18.6464},{"date":"2019-10-31","close":18.6699},{"date":"2019-11-01","close":19.086},{"date":"2019-11-04","close":19.2666},{"date":"2019-11-05","close":19.3137},{"date":"2019-11-06","close":19.3765},{"date":"2019-11-07","close":19.51},{"date":"2019-11-08","close":19.3608},{"date":"2019-11-11","close":18.9918},{"date":"2019-11-12","close":18.7956},{"date":"2019-11-13","close":18.4737},{"date":"2019-11-14","close":18.3323},{"date":"2019-11-15","close":18.3716},{"date":"2019-11-18","close":18.4815},{"date":"2019-11-19","close":18.6935},{"date":"2019-11-20","close":18.56},{"date":"2019-11-21","close":18.4894},{"date":"2019-11-22","close":18.5129},{"date":"2019-11-25","close":18.8976},{"date":"2019-11-26","close":18.827},{"date":"2019-11-27","close":18.8505},{"date":"2019-11-29","close":18.4815},{"date":"2019-12-02","close":18.3794},{"date":"2019-12-03","close":18.2695},{"date":"2019-12-04","close":18.3088},{"date":"2019-12-05","close":18.2774},{"date":"2019-12-06","close":18.458},{"date":"2019-12-09","close":18.3009},{"date":"2019-12-10","close":18.2852},{"date":"2019-12-11","close":18.4501},{"date":"2019-12-12","close":18.9055},{"date":"2019-12-13","close":19.0232},{"date":"2019-12-16","close":19.1325},{"date":"2019-12-17","close":19.1959},{"date":"2019-12-18","close":19.1325},{"date":"2019-12-19","close":19.0058},{"date":"2019-12-20","close":19.0771},{"date":"2019-12-23","close":19.0454},{"date":"2019-12-24","close":19.0613},{"date":"2019-12-26","close":19.1325},{"date":"2019-12-27","close":19.2117},{"date":"2019-12-30","close":19.2355},{"date":"2019-12-31","close":19.2671},{"date":"2020-01-02","close":19.7344},{"date":"2020-01-03","close":19.4651},{"date":"2020-01-06","close":19.5206},{"date":"2020-01-07","close":19.5126},{"date":"2020-01-08","close":19.5443},{"date":"2020-01-09","close":19.7819},{"date":"2020-01-10","close":19.8215},{"date":"2020-01-13","close":20.162},{"date":"2020-01-14","close":20.1224},{"date":"2020-01-15","close":20.067},{"date":"2020-01-16","close":20.2254},{"date":"2020-01-17","close":20.2887},{"date":"2020-01-21","close":19.4572},{"date":"2020-01-22","close":19.4493},{"date":"2020-01-23","close":19.2909},{"date":"2020-01-24","close":19.1325},{"date":"2020-01-27","close":18.4356},{"date":"2020-01-28","close":18.5148},{"date":"2020-01-29","close":18.6811},{"date":"2020-01-30","close":18.5148},{"date":"2020-01-31","close":18.1426},{"date":"2020-02-03","close":18.301},{"date":"2020-02-04","close":18.6019},{"date":"2020-02-05","close":18.6336},{"date":"2020-02-06","close":18.8791},{"date":"2020-02-07","close":18.7049},{"date":"2020-02-10","close":18.7524},{"date":"2020-02-11","close":18.9345},{"date":"2020-02-12","close":19.2196},{"date":"2020-02-13","close":19.0217},{"date":"2020-02-14","close":19.1246},{"date":"2020-02-18","close":19.0058},{"date":"2020-02-19","close":19.0692},{"date":"2020-02-20","close":18.7682},{"date":"2020-02-21","close":18.7603},{"date":"2020-02-24","close":18.2297},{"date":"2020-02-25","close":18.0318},{"date":"2020-02-26","close":18.2218},{"date":"2020-02-27","close":18.111},{"date":"2020-02-28","close":18.1902},{"date":"2020-03-02","close":18.0239},{"date":"2020-03-03","close":17.8892},{"date":"2020-03-04","close":18.0397},{"date":"2020-03-05","close":18.0555},{"date":"2020-03-06","close":17.8496},{"date":"2020-03-09","close":17.0736},{"date":"2020-03-10","close":17.6358},{"date":"2020-03-11","close":17.1607},{"date":"2020-03-12","close":15.7827},{"date":"2020-03-13","close":16.6618},{"date":"2020-03-16","close":15.1017},{"date":"2020-03-17","close":16.0916},{"date":"2020-03-18","close":15.363},{"date":"2020-03-19","close":14.7454},{"date":"2020-03-20","close":14.8641},{"date":"2020-03-23","close":14.4207},{"date":"2020-03-24","close":15.2126},{"date":"2020-03-25","close":15.6085},{"date":"2020-03-26","close":16.1629},{"date":"2020-03-27","close":15.363},{"date":"2020-03-30","close":15.6719},{"date":"2020-03-31","close":15.7907},{"date":"2020-04-01","close":15.268},{"date":"2020-04-02","close":15.8461},{"date":"2020-04-03","close":15.7827},{"date":"2020-04-06","close":16.5271},{"date":"2020-04-07","close":16.7093},{"date":"2020-04-08","close":16.7885},{"date":"2020-04-09","close":16.7726},{"date":"2020-04-13","close":16.7726},{"date":"2020-04-14","close":17.1369},{"date":"2020-04-15","close":16.8677},{"date":"2020-04-16","close":16.7726},{"date":"2020-04-17","close":17.1607},{"date":"2020-04-20","close":16.8993},{"date":"2020-04-21","close":16.4163},{"date":"2020-04-22","close":16.6855},{"date":"2020-04-23","close":16.6855},{"date":"2020-04-24","close":16.7014},{"date":"2020-04-27","close":16.9389},{"date":"2020-04-28","close":16.9944},{"date":"2020-04-29","close":17.1686},{"date":"2020-04-30","close":16.7489},{"date":"2020-05-01","close":16.2737},{"date":"2020-05-04","close":16.4321},{"date":"2020-05-05","close":16.5667},{"date":"2020-05-06","close":16.5905},{"date":"2020-05-07","close":16.6063},{"date":"2020-05-08","close":16.8518},{"date":"2020-05-11","close":16.8835},{"date":"2020-05-12","close":16.6855},{"date":"2020-05-13","close":16.5113},{"date":"2020-05-14","close":16.448},{"date":"2020-05-15","close":16.2737},{"date":"2020-05-18","close":16.8677},{"date":"2020-05-19","close":16.8439},{"date":"2020-05-20","close":17.0498},{"date":"2020-05-21","close":16.4084},{"date":"2020-05-22","close":15.5689},{"date":"2020-05-26","close":15.7907},{"date":"2020-05-27","close":15.5689},{"date":"2020-05-28","close":15.6323},{"date":"2020-05-29","close":15.7115},{"date":"2020-06-01","close":16.2183},{"date":"2020-06-02","close":16.7489},{"date":"2020-06-03","close":17.0815},{"date":"2020-06-04","close":16.9389},{"date":"2020-06-05","close":17.4933},{"date":"2020-06-08","close":17.5962},{"date":"2020-06-09","close":17.6754},{"date":"2020-06-10","close":17.6675},{"date":"2020-06-11","close":16.8281},{"date":"2020-06-12","close":17.2003},{"date":"2020-06-15","close":17.0235},{"date":"2020-06-16","close":17.0316},{"date":"2020-06-17","close":17.2414},{"date":"2020-06-18","close":17.2818},{"date":"2020-06-19","close":17.2495},{"date":"2020-06-22","close":17.5159},{"date":"2020-06-23","close":17.5966},{"date":"2020-06-24","close":17.4432},{"date":"2020-06-25","close":17.4997},{"date":"2020-06-26","close":17.3544},{"date":"2020-06-29","close":17.2737},{"date":"2020-06-30","close":17.2495},{"date":"2020-07-01","close":17.3544},{"date":"2020-07-02","close":17.8065},{"date":"2020-07-06","close":18.4764},{"date":"2020-07-07","close":18.0325},{"date":"2020-07-08","close":18.202},{"date":"2020-07-09","close":17.863},{"date":"2020-07-10","close":17.6692},{"date":"2020-07-13","close":17.7257},{"date":"2020-07-14","close":17.8387},{"date":"2020-07-15","close":17.6692},{"date":"2020-07-16","close":17.4432},{"date":"2020-07-17","close":17.4917},{"date":"2020-07-20","close":17.4755},{"date":"2020-07-21","close":17.5401},{"date":"2020-07-22","close":17.3383},{"date":"2020-07-23","close":17.2091},{"date":"2020-07-24","close":17.1607},{"date":"2020-07-27","close":17.1284},{"date":"2020-07-28","close":17.0719},{"date":"2020-07-29","close":17.1769},{"date":"2020-07-30","close":17.1365},{"date":"2020-07-31","close":17.0396},{"date":"2020-08-03","close":17.0881},{"date":"2020-08-04","close":17.4917},{"date":"2020-08-05","close":17.4352},{"date":"2020-08-06","close":17.3787},{"date":"2020-08-07","close":17.193},{"date":"2020-08-10","close":17.3787},{"date":"2020-08-11","close":17.5239},{"date":"2020-08-12","close":17.9437},{"date":"2020-08-13","close":17.984},{"date":"2020-08-14","close":17.984},{"date":"2020-08-17","close":18.1132},{"date":"2020-08-18","close":18.0405},{"date":"2020-08-19","close":17.8953},{"date":"2020-08-20","close":17.7338},{"date":"2020-08-21","close":17.976},{"date":"2020-08-24","close":18.2908},{"date":"2020-08-25","close":18.3715},{"date":"2020-08-26","close":18.3069},{"date":"2020-08-27","close":18.1293},{"date":"2020-08-28","close":18.4926},{"date":"2020-08-31","close":18.3231},{"date":"2020-09-01","close":18.4199},{"date":"2020-09-02","close":18.4926},{"date":"2020-09-03","close":18.2746},{"date":"2020-09-04","close":18.1778},{"date":"2020-09-08","close":17.976},{"date":"2020-09-09","close":18.2423},{"date":"2020-09-10","close":17.9114},{"date":"2020-09-11","close":18.097},{"date":"2020-09-14","close":18.2423},{"date":"2020-09-15","close":18.428},{"date":"2020-09-16","close":18.3553},{"date":"2020-09-17","close":18.2827},{"date":"2020-09-18","close":18.2101},{"date":"2020-09-21","close":17.8791},{"date":"2020-09-22","close":17.637},{"date":"2020-09-23","close":17.5805},{"date":"2020-09-24","close":17.5239},{"date":"2020-09-25","close":17.5643},{"date":"2020-09-28","close":17.6127},{"date":"2020-09-29","close":17.5805},{"date":"2020-09-30","close":17.6935},{"date":"2020-10-01","close":17.8872},{"date":"2020-10-02","close":17.7903},{"date":"2020-10-05","close":18.0002},{"date":"2020-10-06","close":17.9679},{"date":"2020-10-07","close":18.1374},{"date":"2020-10-08","close":18.1616},{"date":"2020-10-09","close":18.0809},{"date":"2020-10-12","close":18.1293},{"date":"2020-10-13","close":18.0809},{"date":"2020-10-14","close":17.984},{"date":"2020-10-15","close":17.7096},{"date":"2020-10-16","close":17.6773},{"date":"2020-10-19","close":17.6531},{"date":"2020-10-20","close":17.7419},{"date":"2020-10-21","close":17.7338},{"date":"2020-10-22","close":17.8549},{"date":"2020-10-23","close":17.9356},{"date":"2020-10-26","close":17.863},{"date":"2020-10-27","close":17.7096},{"date":"2020-10-28","close":17.4997},{"date":"2020-10-29","close":17.5805},{"date":"2020-10-30","close":17.3544},{"date":"2020-11-02","close":17.5482},{"date":"2020-11-03","close":17.8953},{"date":"2020-11-04","close":18.3876},{"date":"2020-11-05","close":18.6136},{"date":"2020-11-06","close":18.4441},{"date":"2020-11-09","close":18.8639},{"date":"2020-11-10","close":19.2755},{"date":"2020-11-11","close":19.3159},{"date":"2020-11-12","close":19.0092},{"date":"2020-11-13","close":19.2432},{"date":"2020-11-16","close":19.5177},{"date":"2020-11-17","close":19.6307},{"date":"2020-11-18","close":19.5984},{"date":"2020-11-19","close":19.6307},{"date":"2020-11-20","close":19.7356},{"date":"2020-11-23","close":19.4128},{"date":"2020-11-24","close":19.7518},{"date":"2020-11-25","close":19.776},{"date":"2020-11-27","close":19.7921},{"date":"2020-11-30","close":19.2029},{"date":"2020-12-01","close":19.5096},{"date":"2020-12-02","close":19.4854},{"date":"2020-12-03","close":19.5338},{"date":"2020-12-04","close":19.7356},{"date":"2020-12-07","close":19.5742},{"date":"2020-12-08","close":19.5096},{"date":"2020-12-09","close":19.4693},{"date":"2020-12-10","close":19.6953},{"date":"2020-12-11","close":19.558},{"date":"2020-12-14","close":19.598},{"date":"2020-12-15","close":19.5654},{"date":"2020-12-16","close":19.6143},{"date":"2020-12-17","close":19.6631},{"date":"2020-12-18","close":19.5654},{"date":"2020-12-21","close":19.4025},{"date":"2020-12-22","close":19.2477},{"date":"2020-12-23","close":19.4676},{"date":"2020-12-24","close":19.6387},{"date":"2020-12-28","close":19.7934},{"date":"2020-12-29","close":19.769},{"date":"2020-12-30","close":20.2089},{"date":"2020-12-31","close":20.0704},{"date":"2021-01-04","close":20.274},{"date":"2021-01-05","close":20.8116},{"date":"2021-01-06","close":20.5265},{"date":"2021-01-07","close":20.6569},{"date":"2021-01-08","close":20.8116},{"date":"2021-01-11","close":20.5836},{"date":"2021-01-12","close":20.8687},{"date":"2021-01-13","close":20.8442},{"date":"2021-01-14","close":20.8116},{"date":"2021-01-15","close":20.942},{"date":"2021-01-19","close":21.4388},{"date":"2021-01-20","close":21.5773},{"date":"2021-01-21","close":21.5203},{"date":"2021-01-22","close":21.2189},{"date":"2021-01-25","close":21.561},{"date":"2021-01-26","close":21.3004},{"date":"2021-01-27","close":20.8849},{"date":"2021-01-28","close":20.8279},{"date":"2021-01-29","close":20.4125},{"date":"2021-02-01","close":20.6161},{"date":"2021-02-02","close":20.9745},{"date":"2021-02-03","close":20.942},{"date":"2021-02-04","close":20.999},{"date":"2021-02-05","close":21.2352},{"date":"2021-02-08","close":21.2026},{"date":"2021-02-09","close":21.2922},{"date":"2021-02-10","close":21.4144},{"date":"2021-02-11","close":21.7647},{"date":"2021-02-12","close":21.7972},{"date":"2021-02-16","close":21.9276},{"date":"2021-02-17","close":22.1801},{"date":"2021-02-18","close":21.9194},{"date":"2021-02-19","close":22.066},{"date":"2021-02-22","close":21.8461},{"date":"2021-02-23","close":22.6444},{"date":"2021-02-24","close":22.2045},{"date":"2021-02-25","close":21.9276},{"date":"2021-02-26","close":21.4307},{"date":"2021-03-01","close":21.7565},{"date":"2021-03-02","close":21.4307},{"date":"2021-03-03","close":21.6343},{"date":"2021-03-04","close":21.5447},{"date":"2021-03-05","close":21.6343},{"date":"2021-03-08","close":21.4714},{"date":"2021-03-09","close":21.6832},{"date":"2021-03-10","close":21.9357},{"date":"2021-03-11","close":22.0416},{"date":"2021-03-12","close":21.8135},{"date":"2021-03-15","close":21.9764},{"date":"2021-03-16","close":21.9194},{"date":"2021-03-17","close":22.009},{"date":"2021-03-18","close":22.0009},{"date":"2021-03-19","close":21.952},{"date":"2021-03-22","close":21.8298},{"date":"2021-03-23","close":21.4633},{"date":"2021-03-24","close":21.0723},{"date":"2021-03-25","close":21.4714},{"date":"2021-03-26","close":21.8217},{"date":"2021-03-29","close":21.8461},{"date":"2021-03-30","close":21.9357},{"date":"2021-03-31","close":21.6506},{"date":"2021-04-01","close":21.7972},{"date":"2021-04-05","close":21.9601},{"date":"2021-04-06","close":21.8705},{"date":"2021-04-07","close":21.5203},{"date":"2021-04-08","close":21.9846},{"date":"2021-04-09","close":22.0334},{"date":"2021-04-12","close":21.7321},{"date":"2021-04-13","close":21.895},{"date":"2021-04-14","close":22.1638},{"date":"2021-04-15","close":22.1556},{"date":"2021-04-16","close":22.1638},{"date":"2021-04-19","close":22.1231},{"date":"2021-04-20","close":22.1068},{"date":"2021-04-21","close":22.1882},{"date":"2021-04-22","close":22.0986},{"date":"2021-04-23","close":22.3918},{"date":"2021-04-26","close":22.4244},{"date":"2021-04-27","close":22.3837},{"date":"2021-04-28","close":22.4081},{"date":"2021-04-29","close":22.7014},{"date":"2021-04-30","close":22.2127},{"date":"2021-05-03","close":22.1312},{"date":"2021-05-04","close":22.1231},{"date":"2021-05-05","close":22.1719},{"date":"2021-05-06","close":22.3918},{"date":"2021-05-07","close":22.5466},{"date":"2021-05-10","close":22.6281},{"date":"2021-05-11","close":22.0986},{"date":"2021-05-12","close":21.9031},{"date":"2021-05-13","close":21.8868},{"date":"2021-05-14","close":22.066},{"date":"2021-05-17","close":22.0823},{"date":"2021-05-18","close":22.1801},{"date":"2021-05-19","close":22.2534},{"date":"2021-05-20","close":22.1882},{"date":"2021-05-21","close":22.2045},{"date":"2021-05-24","close":22.1638},{"date":"2021-05-25","close":22.5711},{"date":"2021-05-26","close":22.8236},{"date":"2021-05-27","close":22.8398},{"date":"2021-05-28","close":22.8887},{"date":"2021-06-01","close":22.6851},{"date":"2021-06-02","close":22.5873},{"date":"2021-06-03","close":22.3837},{"date":"2021-06-04","close":22.4},{"date":"2021-06-07","close":22.3022},{"date":"2021-06-08","close":22.3185},{"date":"2021-06-09","close":22.2778},{"date":"2021-06-10","close":22.2877},{"date":"2021-06-11","close":22.2712},{"date":"2021-06-14","close":22.329},{"date":"2021-06-15","close":22.0069},{"date":"2021-06-16","close":21.9656},{"date":"2021-06-17","close":21.9738},{"date":"2021-06-18","close":22.0729},{"date":"2021-06-21","close":21.9903},{"date":"2021-06-22","close":21.9656},{"date":"2021-06-23","close":22.106},{"date":"2021-06-24","close":22.2051},{"date":"2021-06-25","close":22.329},{"date":"2021-06-28","close":22.1969},{"date":"2021-06-29","close":22.1308},{"date":"2021-06-30","close":22.0729},{"date":"2021-07-01","close":22.1142},{"date":"2021-07-02","close":22.0564},{"date":"2021-07-06","close":21.9242},{"date":"2021-07-07","close":22.1638},{"date":"2021-07-08","close":21.8582},{"date":"2021-07-09","close":21.8995},{"date":"2021-07-12","close":22.0399},{"date":"2021-07-13","close":22.139},{"date":"2021-07-14","close":22.0069},{"date":"2021-07-15","close":22.1225},{"date":"2021-07-16","close":22.1886},{"date":"2021-07-19","close":21.7673},{"date":"2021-07-20","close":21.8499},{"date":"2021-07-21","close":22.1308},{"date":"2021-07-22","close":22.2712},{"date":"2021-07-23","close":22.0316},{"date":"2021-07-26","close":21.7343},{"date":"2021-07-27","close":21.0816},{"date":"2021-07-28","close":21.2716},{"date":"2021-07-29","close":21.379},{"date":"2021-07-30","close":21.5443},{"date":"2021-08-02","close":21.536},{"date":"2021-08-03","close":21.6269},{"date":"2021-08-04","close":21.5277},{"date":"2021-08-05","close":21.4286},{"date":"2021-08-06","close":21.3873},{"date":"2021-08-09","close":21.4699},{"date":"2021-08-10","close":21.4038},{"date":"2021-08-11","close":21.4534},{"date":"2021-08-12","close":21.2799},{"date":"2021-08-13","close":21.4782},{"date":"2021-08-16","close":21.6103},{"date":"2021-08-17","close":21.3708},{"date":"2021-08-18","close":21.3212},{"date":"2021-08-19","close":21.3212},{"date":"2021-08-20","close":21.2221},{"date":"2021-08-23","close":21.346},{"date":"2021-08-24","close":21.2882},{"date":"2021-08-25","close":21.2964},{"date":"2021-08-26","close":21.2138},{"date":"2021-08-27","close":21.3047},{"date":"2021-08-30","close":21.2882},{"date":"2021-08-31","close":21.2882},{"date":"2021-09-01","close":21.4286},{"date":"2021-09-02","close":21.3956},{"date":"2021-09-03","close":21.2882},{"date":"2021-09-07","close":21.4286},{"date":"2021-09-08","close":21.4369},{"date":"2021-09-09","close":21.2634},{"date":"2021-09-10","close":21.3873},{"date":"2021-09-13","close":21.3873},{"date":"2021-09-14","close":21.0651},{"date":"2021-09-15","close":20.6438},{"date":"2021-09-16","close":20.3382},{"date":"2021-09-17","close":20.206},{"date":"2021-09-20","close":19.4625},{"date":"2021-09-21","close":19.7517},{"date":"2021-09-22","close":20.1069},{"date":"2021-09-23","close":20.0077},{"date":"2021-09-24","close":19.4873},{"date":"2021-09-27","close":19.6277},{"date":"2021-09-28","close":19.4295},{"date":"2021-09-29","close":19.7351},{"date":"2021-09-30","close":19.8095},{"date":"2021-10-01","close":19.7269},{"date":"2021-10-04","close":19.603},{"date":"2021-10-05","close":19.8343},{"date":"2021-10-06","close":19.826},{"date":"2021-10-07","close":20.0243},{"date":"2021-10-08","close":20.0738},{"date":"2021-10-11","close":19.8838},{"date":"2021-10-12","close":19.7847},{"date":"2021-10-13","close":19.9747},{"date":"2021-10-14","close":19.9003},{"date":"2021-10-15","close":20.2143},{"date":"2021-10-18","close":20.1812},{"date":"2021-10-19","close":20.4043},{"date":"2021-10-20","close":20.5282},{"date":"2021-10-21","close":20.2969},{"date":"2021-10-22","close":20.3877},{"date":"2021-10-25","close":20.4538},{"date":"2021-10-26","close":20.4043},{"date":"2021-10-27","close":20.2225},{"date":"2021-10-28","close":20.3216},{"date":"2021-10-29","close":20.2721},{"date":"2021-11-01","close":20.3547},{"date":"2021-11-02","close":20.206},{"date":"2021-11-03","close":20.1151},{"date":"2021-11-04","close":20.0986},{"date":"2021-11-05","close":20.2556},{"date":"2021-11-08","close":20.3134},{"date":"2021-11-09","close":20.1234},{"date":"2021-11-10","close":20.0821},{"date":"2021-11-11","close":20.2143},{"date":"2021-11-12","close":20.0738},{"date":"2021-11-15","close":20.2638},{"date":"2021-11-16","close":20.2969},{"date":"2021-11-17","close":20.1812},{"date":"2021-11-18","close":20.1647},{"date":"2021-11-19","close":20.206},{"date":"2021-11-22","close":20.2638},{"date":"2021-11-23","close":20.2308},{"date":"2021-11-24","close":20.2473},{"date":"2021-11-26","close":19.5947},{"date":"2021-11-29","close":19.5947},{"date":"2021-11-30","close":19.2395},{"date":"2021-12-01","close":19.1651},{"date":"2021-12-02","close":19.3799},{"date":"2021-12-03","close":19.5038},{"date":"2021-12-06","close":19.5947},{"date":"2021-12-07","close":19.793},{"date":"2021-12-08","close":19.7434},{"date":"2021-12-09","close":19.7517},{"date":"2021-12-10","close":19.7764},{"date":"2021-12-13","close":19.4792},{"date":"2021-12-14","close":19.3707},{"date":"2021-12-15","close":19.354},{"date":"2021-12-16","close":19.404},{"date":"2021-12-17","close":19.1536},{"date":"2021-12-20","close":19.0617},{"date":"2021-12-21","close":19.1452},{"date":"2021-12-22","close":19.2287},{"date":"2021-12-23","close":19.2872},{"date":"2021-12-27","close":19.4458},{"date":"2021-12-28","close":19.4458},{"date":"2021-12-29","close":19.404},{"date":"2021-12-30","close":19.4274},{"date":"2021-12-31","close":19.369},{"date":"2022-01-03","close":19.4358},{"date":"2022-01-04","close":19.5611},{"date":"2022-01-05","close":19.2604},{"date":"2022-01-06","close":19.2687},{"date":"2022-01-07","close":19.5611},{"date":"2022-01-10","close":19.4859},{"date":"2022-01-11","close":19.511},{"date":"2022-01-12","close":19.8116},{"date":"2022-01-13","close":19.6697},{"date":"2022-01-14","close":19.987},{"date":"2022-01-18","close":19.7031},{"date":"2022-01-19","close":19.8868},{"date":"2022-01-20","close":20.2877},{"date":"2022-01-21","close":20.3545},{"date":"2022-01-24","close":20.3295},{"date":"2022-01-25","close":20.2376},{"date":"2022-01-26","close":19.962},{"date":"2022-01-27","close":19.9369},{"date":"2022-01-28","close":19.6028},{"date":"2022-01-31","close":19.8033},{"date":"2022-02-01","close":19.9119},{"date":"2022-02-02","close":19.9286},{"date":"2022-02-03","close":19.8367},{"date":"2022-02-04","close":20.104},{"date":"2022-02-07","close":20.1541},{"date":"2022-02-08","close":20.3295},{"date":"2022-02-09","close":20.5216},{"date":"2022-02-10","close":20.4381},{"date":"2022-02-11","close":20.3044},{"date":"2022-02-14","close":20.1791},{"date":"2022-02-15","close":20.4548},{"date":"2022-02-16","close":20.5884},{"date":"2022-02-17","close":20.4464},{"date":"2022-02-18","close":20.3545},{"date":"2022-02-22","close":19.82},{"date":"2022-02-23","close":19.5193},{"date":"2022-02-24","close":19.4274},{"date":"2022-02-25","close":19.3439},{"date":"2022-02-28","close":18.943},{"date":"2022-03-01","close":18.8177},{"date":"2022-03-02","close":18.6757},{"date":"2022-03-03","close":18.7008},{"date":"2022-03-04","close":18.4502},{"date":"2022-03-07","close":17.8656},{"date":"2022-03-08","close":17.924},{"date":"2022-03-09","close":17.8656},{"date":"2022-03-10","close":17.9157},{"date":"2022-03-11","close":18.0159},{"date":"2022-03-14","close":17.8238},{"date":"2022-03-15","close":17.5064},{"date":"2022-03-16","close":18.6674},{"date":"2022-03-17","close":18.8511},{"date":"2022-03-18","close":19.3773},{"date":"2022-03-21","close":19.1184},{"date":"2022-03-22","close":19.0933},{"date":"2022-03-23","close":19.0098},{"date":"2022-03-24","close":19.1435},{"date":"2022-03-25","close":18.9597},{"date":"2022-03-28","close":18.943},{"date":"2022-03-29","close":19.1518},{"date":"2022-03-30","close":19.2186},{"date":"2022-03-31","close":18.8511},{"date":"2022-04-01","close":19.1435},{"date":"2022-04-04","close":19.2854},{"date":"2022-04-05","close":19.085},{"date":"2022-04-06","close":18.8428},{"date":"2022-04-07","close":18.7091},{"date":"2022-04-08","close":18.8929},{"date":"2022-04-11","close":18.4502},{"date":"2022-04-12","close":18.4001},{"date":"2022-04-13","close":18.4335},{"date":"2022-04-14","close":18.4502},{"date":"2022-04-18","close":18.3667},{"date":"2022-04-19","close":18.3834},{"date":"2022-04-20","close":18.3249},{"date":"2022-04-21","close":18.0994},{"date":"2022-04-22","close":18.0994},{"date":"2022-04-25","close":17.8656},{"date":"2022-04-26","close":17.64},{"date":"2022-04-27","close":17.8405},{"date":"2022-04-28","close":17.9825},{"date":"2022-04-29","close":17.8489},{"date":"2022-05-02","close":17.8071},{"date":"2022-05-03","close":18.0994},{"date":"2022-05-04","close":18.1997},{"date":"2022-05-05","close":17.7319},{"date":"2022-05-06","close":17.4646},{"date":"2022-05-09","close":17.1306},{"date":"2022-05-10","close":17.2642},{"date":"2022-05-11","close":17.1807},{"date":"2022-05-12","close":17.2725},{"date":"2022-05-13","close":17.64},{"date":"2022-05-16","close":17.6567},{"date":"2022-05-17","close":18.041},{"date":"2022-05-18","close":17.8656},{"date":"2022-05-19","close":17.9992},{"date":"2022-05-20","close":18.1913},{"date":"2022-05-23","close":18.1913},{"date":"2022-05-24","close":17.9574},{"date":"2022-05-25","close":17.9825},{"date":"2022-05-26","close":18.1579},{"date":"2022-05-27","close":18.4836},{"date":"2022-05-31","close":18.517},{"date":"2022-06-01","close":18.4419},{"date":"2022-06-02","close":18.6507},{"date":"2022-06-03","close":18.5003},{"date":"2022-06-06","close":18.7175},{"date":"2022-06-07","close":18.7509},{"date":"2022-06-08","close":18.634},{"date":"2022-06-09","close":18.422},{"date":"2022-06-10","close":18.2779},{"date":"2022-06-13","close":17.9388},{"date":"2022-06-14","close":17.9727},{"date":"2022-06-15","close":18.0744},{"date":"2022-06-16","close":17.7269},{"date":"2022-06-17","close":17.7692},{"date":"2022-06-21","close":18.066},{"date":"2022-06-22","close":17.8795},{"date":"2022-06-23","close":17.9049},{"date":"2022-06-24","close":18.2101},{"date":"2022-06-27","close":18.5407},{"date":"2022-06-28","close":18.6679},{"date":"2022-06-29","close":18.7187},{"date":"2022-06-30","close":18.8205},{"date":"2022-07-01","close":18.7866},{"date":"2022-07-05","close":18.5746},{"date":"2022-07-06","close":18.422},{"date":"2022-07-07","close":18.7103},{"date":"2022-07-08","close":18.6679},{"date":"2022-07-11","close":18.2186},{"date":"2022-07-12","close":18.2525},{"date":"2022-07-13","close":18.2864},{"date":"2022-07-14","close":18.1253},{"date":"2022-07-15","close":17.9897},{"date":"2022-07-18","close":18.1423},{"date":"2022-07-19","close":18.261},{"date":"2022-07-20","close":18.2016},{"date":"2022-07-21","close":17.9897},{"date":"2022-07-22","close":17.8625},{"date":"2022-07-25","close":18.066},{"date":"2022-07-26","close":18.0999},{"date":"2022-07-27","close":18.244},{"date":"2022-07-28","close":18.2186},{"date":"2022-07-29","close":18.0151},{"date":"2022-08-01","close":17.8795},{"date":"2022-08-02","close":17.6082},{"date":"2022-08-03","close":17.659},{"date":"2022-08-04","close":17.8286},{"date":"2022-08-05","close":17.8625},{"date":"2022-08-08","close":17.8879},{"date":"2022-08-09","close":17.8116},{"date":"2022-08-10","close":17.7947},{"date":"2022-08-11","close":17.9218},{"date":"2022-08-12","close":18.0405},{"date":"2022-08-15","close":17.9473},{"date":"2022-08-16","close":17.9134},{"date":"2022-08-17","close":17.9303},{"date":"2022-08-18","close":17.7523},{"date":"2022-08-19","close":17.6421},{"date":"2022-08-22","close":17.5912},{"date":"2022-08-23","close":17.4895},{"date":"2022-08-24","close":17.3114},{"date":"2022-08-25","close":17.7269},{"date":"2022-08-26","close":17.5912},{"date":"2022-08-29","close":17.4895},{"date":"2022-08-30","close":17.2606},{"date":"2022-08-31","close":17.3284},{"date":"2022-09-01","close":17.2352},{"date":"2022-09-02","close":17.0571},{"date":"2022-09-06","close":16.9045},{"date":"2022-09-07","close":16.9893},{"date":"2022-09-08","close":16.8537},{"date":"2022-09-09","close":17.1758},{"date":"2022-09-12","close":17.3454},{"date":"2022-09-13","close":16.8621},{"date":"2022-09-14","close":16.8282},{"date":"2022-09-15","close":16.7858},{"date":"2022-09-16","close":16.8876},{"date":"2022-09-19","close":16.93},{"date":"2022-09-20","close":16.9045},{"date":"2022-09-21","close":16.735},{"date":"2022-09-22","close":16.54},{"date":"2022-09-23","close":16.3704},{"date":"2022-09-26","close":16.2433},{"date":"2022-09-27","close":15.9889},{"date":"2022-09-28","close":15.8194},{"date":"2022-09-29","close":15.4633},{"date":"2022-09-30","close":15.4633},{"date":"2022-10-03","close":15.6922},{"date":"2022-10-04","close":15.9974},{"date":"2022-10-05","close":16.2093},{"date":"2022-10-06","close":16.1246},{"date":"2022-10-07","close":15.9465},{"date":"2022-10-10","close":15.6922},{"date":"2022-10-11","close":15.5227},{"date":"2022-10-12","close":15.387},{"date":"2022-10-13","close":15.4379},{"date":"2022-10-14","close":15.0394},{"date":"2022-10-17","close":15.3107},{"date":"2022-10-18","close":15.209},{"date":"2022-10-19","close":15.0733},{"date":"2022-10-20","close":15.0903},{"date":"2022-10-21","close":14.9801},{"date":"2022-10-24","close":14.1238},{"date":"2022-10-25","close":13.9543},{"date":"2022-10-26","close":14.1662},{"date":"2022-10-27","close":14.0984},{"date":"2022-10-28","close":13.878},{"date":"2022-10-31","close":13.6491},{"date":"2022-11-01","close":14.1577},{"date":"2022-11-02","close":14.3019},{"date":"2022-11-03","close":14.251},{"date":"2022-11-04","close":14.9801},{"date":"2022-11-07","close":15.1412},{"date":"2022-11-08","close":15.2429},{"date":"2022-11-09","close":14.9546},{"date":"2022-11-10","close":15.5057},{"date":"2022-11-11","close":16.2856},{"date":"2022-11-14","close":16.4213},{"date":"2022-11-15","close":16.7434},{"date":"2022-11-16","close":16.5739},{"date":"2022-11-17","close":16.7604},{"date":"2022-11-18","close":16.4891},{"date":"2022-11-21","close":16.2856},{"date":"2022-11-22","close":16.2856},{"date":"2022-11-23","close":16.2941},{"date":"2022-11-25","close":16.15},{"date":"2022-11-28","close":16.0822},{"date":"2022-11-29","close":16.5569},{"date":"2022-11-30","close":16.9639},{"date":"2022-12-01","close":17.1928},{"date":"2022-12-02","close":17.2945},{"date":"2022-12-05","close":17.3284},{"date":"2022-12-06","close":17.6845},{"date":"2022-12-07","close":17.2606},{"date":"2022-12-08","close":17.8201},{"date":"2022-12-09","close":17.9727},{"date":"2022-12-12","close":17.9897},{"date":"2022-12-13","close":18.4287},{"date":"2022-12-14","close":18.2569},{"date":"2022-12-15","close":18.0249},{"date":"2022-12-16","close":17.9733},{"date":"2022-12-19","close":17.8445},{"date":"2022-12-20","close":17.8874},{"date":"2022-12-21","close":17.9991},{"date":"2022-12-22","close":17.8531},{"date":"2022-12-23","close":18.0936},{"date":"2022-12-27","close":18.4974},{"date":"2022-12-28","close":18.0936},{"date":"2022-12-29","close":18.3342},{"date":"2022-12-30","close":18.0507},{"date":"2023-01-03","close":18.4888},{"date":"2023-01-04","close":19.0559},{"date":"2023-01-05","close":18.884},{"date":"2023-01-06","close":18.9614},{"date":"2023-01-09","close":18.8668},{"date":"2023-01-10","close":18.9098},{"date":"2023-01-11","close":18.8411},{"date":"2023-01-12","close":19.0043},{"date":"2023-01-13","close":18.97},{"date":"2023-01-17","close":18.7638},{"date":"2023-01-18","close":18.695},{"date":"2023-01-19","close":18.9356},{"date":"2023-01-20","close":19.1504},{"date":"2023-01-23","close":19.4081},{"date":"2023-01-24","close":19.3652},{"date":"2023-01-25","close":19.3995},{"date":"2023-01-26","close":19.3995},{"date":"2023-01-27","close":19.2878},{"date":"2023-01-30","close":19.1847},{"date":"2023-01-31","close":18.9442},{"date":"2023-02-01","close":19.116},{"date":"2023-02-02","close":18.9184},{"date":"2023-02-03","close":18.7638},{"date":"2023-02-06","close":18.6435},{"date":"2023-02-07","close":18.5576},{"date":"2023-02-08","close":18.4545},{"date":"2023-02-09","close":18.738},{"date":"2023-02-10","close":18.4631},{"date":"2023-02-13","close":18.506},{"date":"2023-02-14","close":18.5318},{"date":"2023-02-15","close":18.2397},{"date":"2023-02-16","close":18.2397},{"date":"2023-02-17","close":17.9819},{"date":"2023-02-21","close":17.8788},{"date":"2023-02-22","close":17.8616},{"date":"2023-02-23","close":17.5953},{"date":"2023-02-24","close":17.3719},{"date":"2023-02-27","close":17.5953},{"date":"2023-02-28","close":17.5094},{"date":"2023-03-01","close":17.9218},{"date":"2023-03-02","close":18.1538},{"date":"2023-03-03","close":18.128},{"date":"2023-03-06","close":18.1538},{"date":"2023-03-07","close":17.9132},{"date":"2023-03-08","close":17.7671},{"date":"2023-03-09","close":17.6297},{"date":"2023-03-10","close":17.2259},{"date":"2023-03-13","close":17.4149},{"date":"2023-03-14","close":17.5609},{"date":"2023-03-15","close":17.2517},{"date":"2023-03-16","close":17.2517},{"date":"2023-03-17","close":17.1743},{"date":"2023-03-20","close":17.1228},{"date":"2023-03-21","close":17.1829},{"date":"2023-03-22","close":17.3805},{"date":"2023-03-23","close":17.5008},{"date":"2023-03-24","close":17.5266},{"date":"2023-03-27","close":17.4664},{"date":"2023-03-28","close":17.518},{"date":"2023-03-29","close":17.6211},{"date":"2023-03-30","close":17.7414},{"date":"2023-03-31","close":17.6555},{"date":"2023-04-03","close":17.9132},{"date":"2023-04-04","close":17.8788},{"date":"2023-04-05","close":17.7757},{"date":"2023-04-06","close":17.939},{"date":"2023-04-10","close":17.9562},{"date":"2023-04-11","close":17.9991},{"date":"2023-04-12","close":17.8359},{"date":"2023-04-13","close":18.0163},{"date":"2023-04-14","close":17.8273},{"date":"2023-04-17","close":18.0593},{"date":"2023-04-18","close":18.0507},{"date":"2023-04-19","close":17.8616},{"date":"2023-04-20","close":17.8015},{"date":"2023-04-21","close":17.707},{"date":"2023-04-24","close":17.5695},{"date":"2023-04-25","close":17.3032},{"date":"2023-04-26","close":17.5438},{"date":"2023-04-27","close":17.8015},{"date":"2023-04-28","close":17.896},{"date":"2023-05-01","close":17.8788},{"date":"2023-05-02","close":17.5695},{"date":"2023-05-03","close":17.5609},{"date":"2023-05-04","close":17.707},{"date":"2023-05-05","close":17.7156},{"date":"2023-05-08","close":17.7156},{"date":"2023-05-09","close":17.4407},{"date":"2023-05-10","close":17.4407},{"date":"2023-05-11","close":17.3891},{"date":"2023-05-12","close":17.0884},{"date":"2023-05-15","close":17.5695},{"date":"2023-05-16","close":17.2602},{"date":"2023-05-17","close":17.0798},{"date":"2023-05-18","close":17.0025},{"date":"2023-05-19","close":17.0884},{"date":"2023-05-22","close":17.1743},{"date":"2023-05-23","close":16.8736},{"date":"2023-05-24","close":16.7362},{"date":"2023-05-25","close":16.4698},{"date":"2023-05-26","close":16.7276},{"date":"2023-05-30","close":16.3581},{"date":"2023-05-31","close":16.2808},{"date":"2023-06-01","close":16.4097},{"date":"2023-06-02","close":16.8994},{"date":"2023-06-05","close":16.951},{"date":"2023-06-06","close":17.0884},{"date":"2023-06-07","close":16.9601},{"date":"2023-06-08","close":17.1696},{"date":"2023-06-09","close":17.1172},{"date":"2023-06-12","close":17.1871},{"date":"2023-06-13","close":17.3093},{"date":"2023-06-14","close":17.3267},{"date":"2023-06-15","close":17.3529},{"date":"2023-06-16","close":17.4227},{"date":"2023-06-20","close":17.1347},{"date":"2023-06-21","close":17.0474},{"date":"2023-06-22","close":17.0648},{"date":"2023-06-23","close":16.6895},{"date":"2023-06-26","close":16.6982},{"date":"2023-06-27","close":16.9252},{"date":"2023-06-28","close":16.9776},{"date":"2023-06-29","close":16.8117},{"date":"2023-06-30","close":16.8728},{"date":"2023-07-03","close":16.9863},{"date":"2023-07-05","close":16.9252},{"date":"2023-07-06","close":16.4364},{"date":"2023-07-07","close":16.4364},{"date":"2023-07-10","close":16.4015},{"date":"2023-07-11","close":16.5848},{"date":"2023-07-12","close":16.7419},{"date":"2023-07-13","close":17.091},{"date":"2023-07-14","close":16.9601},{"date":"2023-07-17","close":16.9339},{"date":"2023-07-18","close":16.7593},{"date":"2023-07-19","close":16.7506},{"date":"2023-07-20","close":16.7419},{"date":"2023-07-21","close":16.803},{"date":"2023-07-24","close":16.8204},{"date":"2023-07-25","close":16.8466},{"date":"2023-07-26","close":17.0823},{"date":"2023-07-27","close":17.0736},{"date":"2023-07-28","close":17.4489},{"date":"2023-07-31","close":17.4664},{"date":"2023-08-01","close":17.1958},{"date":"2023-08-02","close":16.899},{"date":"2023-08-03","close":17.0648},{"date":"2023-08-04","close":16.6808},{"date":"2023-08-07","close":16.7244},{"date":"2023-08-08","close":16.4451},{"date":"2023-08-09","close":16.4364},{"date":"2023-08-10","close":16.4975},{"date":"2023-08-11","close":16.2356},{"date":"2023-08-14","close":16.1221},{"date":"2023-08-15","close":15.8603},{"date":"2023-08-16","close":15.677},{"date":"2023-08-17","close":15.6421},{"date":"2023-08-18","close":15.4413},{"date":"2023-08-21","close":15.2231},{"date":"2023-08-22","close":15.1969},{"date":"2023-08-23","close":15.4326},{"date":"2023-08-24","close":15.3802},{"date":"2023-08-25","close":15.3715},{"date":"2023-08-28","close":15.6071},{"date":"2023-08-29","close":16.0087},{"date":"2023-08-30","close":15.9912},{"date":"2023-08-31","close":15.8428},{"date":"2023-09-01","close":16.0872},{"date":"2023-09-05","close":15.7992},{"date":"2023-09-06","close":15.7904},{"date":"2023-09-07","close":15.4937},{"date":"2023-09-08","close":15.4937},{"date":"2023-09-11","close":15.3627},{"date":"2023-09-12","close":15.4413},{"date":"2023-09-13","close":15.4326},{"date":"2023-09-14","close":15.3889},{"date":"2023-09-15","close":15.3104},{"date":"2023-09-18","close":15.2405},{"date":"2023-09-19","close":15.2493},{"date":"2023-09-20","close":15.1969},{"date":"2023-09-21","close":14.9525},{"date":"2023-09-22","close":15.2667},{"date":"2023-09-25","close":14.9874},{"date":"2023-09-26","close":14.7517},{"date":"2023-09-27","close":14.8914},{"date":"2023-09-28","close":14.8215},{"date":"2023-09-29","close":14.9699},{"date":"2023-10-02","close":14.9088},{"date":"2023-10-03","close":14.7081},{"date":"2023-10-04","close":14.7779},{"date":"2023-10-05","close":14.8739},{"date":"2023-10-06","close":15.1358},{"date":"2023-10-09","close":15.0747},{"date":"2023-10-10","close":15.2842},{"date":"2023-10-11","close":15.3715},{"date":"2023-10-12","close":15.3016},{"date":"2023-10-13","close":15.0747},{"date":"2023-10-16","close":15.1707},{"date":"2023-10-17","close":15.1532},{"date":"2023-10-18","close":14.9176},{"date":"2023-10-19","close":14.6732},{"date":"2023-10-20","close":14.6208},{"date":"2023-10-23","close":14.647},{"date":"2023-10-24","close":14.8914},{"date":"2023-10-25","close":14.6121},{"date":"2023-10-26","close":14.551},{"date":"2023-10-27","close":14.6732},{"date":"2023-10-30","close":14.7954},{"date":"2023-10-31","close":14.647},{"date":"2023-11-01","close":14.6644},{"date":"2023-11-02","close":14.9525},{"date":"2023-11-03","close":15.3104},{"date":"2023-11-06","close":15.3627},{"date":"2023-11-07","close":15.1358},{"date":"2023-11-08","close":14.9612},{"date":"2023-11-09","close":14.8652},{"date":"2023-11-10","close":14.8041},{"date":"2023-11-13","close":14.9961},{"date":"2023-11-14","close":15.3191},{"date":"2023-11-15","close":15.6246},{"date":"2023-11-16","close":15.3191},{"date":"2023-11-17","close":15.3889},{"date":"2023-11-20","close":15.5897},{"date":"2023-11-21","close":15.4238},{"date":"2023-11-22","close":15.4587},{"date":"2023-11-24","close":15.3889},{"date":"2023-11-27","close":15.1969},{"date":"2023-11-28","close":15.1009},{"date":"2023-11-29","close":14.8128},{"date":"2023-11-30","close":14.6732},{"date":"2023-12-01","close":14.7168},{"date":"2023-12-04","close":14.5771},{"date":"2023-12-05","close":14.2542},{"date":"2023-12-06","close":14.324},{"date":"2023-12-07","close":14.3589},{"date":"2023-12-08","close":14.3676},{"date":"2023-12-11","close":14.4462},{"date":"2023-12-12","close":14.42},{"date":"2023-12-13","close":14.5248},{"date":"2023-12-14","close":14.9437},{"date":"2023-12-15","close":15.0747},{"date":"2023-12-18","close":15.0398},{"date":"2023-12-19","close":15.1532},{"date":"2023-12-20","close":14.8221},{"date":"2023-12-21","close":15.2427},{"date":"2023-12-22","close":15.189},{"date":"2023-12-26","close":15.2248},{"date":"2023-12-27","close":15.3233},{"date":"2023-12-28","close":15.5292},{"date":"2023-12-29","close":15.5471},{"date":"2024-01-02","close":15.1532},{"date":"2024-01-03","close":15.1174},{"date":"2024-01-04","close":14.9116},{"date":"2024-01-05","close":14.9205},{"date":"2024-01-08","close":14.831},{"date":"2024-01-09","close":14.6431},{"date":"2024-01-10","close":14.6252},{"date":"2024-01-11","close":14.7057},{"date":"2024-01-12","close":14.7773},{"date":"2024-01-16","close":14.3298},{"date":"2024-01-17","close":13.9181},{"date":"2024-01-18","close":13.9986},{"date":"2024-01-19","close":14.106},{"date":"2024-01-22","close":13.748},{"date":"2024-01-23","close":14.1418},{"date":"2024-01-24","close":14.464},{"date":"2024-01-25","close":14.4551},{"date":"2024-01-26","close":14.5536},{"date":"2024-01-29","close":14.464},{"date":"2024-01-30","close":14.1687},{"date":"2024-01-31","close":14.0344},{"date":"2024-02-01","close":14.2045},{"date":"2024-02-02","close":13.9807},{"date":"2024-02-05","close":14.0434},{"date":"2024-02-06","close":14.482},{"date":"2024-02-07","close":14.4372},{"date":"2024-02-08","close":14.285},{"date":"2024-02-09","close":14.3477},{"date":"2024-02-12","close":14.4999},{"date":"2024-02-13","close":14.2492},{"date":"2024-02-14","close":14.3745},{"date":"2024-02-15","close":14.4551},{"date":"2024-02-16","close":14.6162},{"date":"2024-02-20","close":14.482},{"date":"2024-02-21","close":14.8758},{"date":"2024-02-22","close":14.9116},{"date":"2024-02-23","close":14.8668},{"date":"2024-02-26","close":14.7952},{"date":"2024-02-27","close":14.7952},{"date":"2024-02-28","close":14.6073},{"date":"2024-02-29","close":14.6162},{"date":"2024-03-01","close":14.5536},{"date":"2024-03-04","close":14.5267},{"date":"2024-03-05","close":14.2403},{"date":"2024-03-06","close":14.3924},{"date":"2024-03-07","close":14.4372},{"date":"2024-03-08","close":14.4909},{"date":"2024-03-11","close":14.7684},{"date":"2024-03-12","close":15.0279},{"date":"2024-03-13","close":15.0727},{"date":"2024-03-14","close":14.7952},{"date":"2024-03-15","close":14.6699},{"date":"2024-03-18","close":14.4551},{"date":"2024-03-19","close":14.3835},{"date":"2024-03-20","close":14.3566},{"date":"2024-03-21","close":14.4282},{"date":"2024-03-22","close":14.1955},{"date":"2024-03-25","close":14.0971},{"date":"2024-03-26","close":14.0255},{"date":"2024-03-27","close":14.0076},{"date":"2024-03-28","close":13.9181},{"date":"2024-04-01","close":14.0076},{"date":"2024-04-02","close":14.1508},{"date":"2024-04-03","close":13.9986},{"date":"2024-04-04","close":13.9002},{"date":"2024-04-05","close":13.9807},{"date":"2024-04-08","close":13.9539},{"date":"2024-04-09","close":14.106},{"date":"2024-04-10","close":13.9449},{"date":"2024-04-11","close":14.0344},{"date":"2024-04-12","close":13.569},{"date":"2024-04-15","close":13.381},{"date":"2024-04-16","close":13.1304},{"date":"2024-04-17","close":13.1125},{"date":"2024-04-18","close":13.1931},{"date":"2024-04-19","close":13.1573},{"date":"2024-04-22","close":13.4168},{"date":"2024-04-23","close":13.6496},{"date":"2024-04-24","close":13.8733},{"date":"2024-04-25","close":14.0613},{"date":"2024-04-26","close":14.3029},{"date":"2024-04-29","close":14.5357},{"date":"2024-04-30","close":14.3566},{"date":"2024-05-01","close":14.4372},{"date":"2024-05-02","close":15.0279},{"date":"2024-05-03","close":15.1264},{"date":"2024-05-06","close":15.2159},{"date":"2024-05-07","close":15.189},{"date":"2024-05-08","close":14.9653},{"date":"2024-05-09","close":15.2785},{"date":"2024-05-10","close":15.5829},{"date":"2024-05-13","close":15.8245},{"date":"2024-05-14","close":15.6903},{"date":"2024-05-15","close":15.8335},{"date":"2024-05-16","close":15.9677},{"date":"2024-05-17","close":16.1646},{"date":"2024-05-20","close":16.102},{"date":"2024-05-21","close":15.7977},{"date":"2024-05-22","close":15.6545},{"date":"2024-05-23","close":15.3591},{"date":"2024-05-24","close":15.3054},{"date":"2024-05-28","close":15.3591},{"date":"2024-05-29","close":15.1174},{"date":"2024-05-30","close":15.019},{"date":"2024-05-31","close":14.9653},{"date":"2024-06-03","close":14.9205},{"date":"2024-06-04","close":15.0369},{"date":"2024-06-05","close":15.1085},{"date":"2024-06-06","close":15.1085},{"date":"2024-06-07","close":14.7684},{"date":"2024-06-10","close":14.8489},{"date":"2024-06-11","close":14.6121},{"date":"2024-06-12","close":14.5755},{"date":"2024-06-13","close":14.5298},{"date":"2024-06-14","close":14.4018},{"date":"2024-06-17","close":14.4658},{"date":"2024-06-18","close":14.4566},{"date":"2024-06-20","close":14.3743},{"date":"2024-06-21","close":14.2372},{"date":"2024-06-24","close":14.3012},{"date":"2024-06-25","close":14.1092},{"date":"2024-06-26","close":14.0817},{"date":"2024-06-27","close":13.9263},{"date":"2024-06-28","close":13.9903},{"date":"2024-07-01","close":13.972},{"date":"2024-07-02","close":14.0269},{"date":"2024-07-03","close":14.2098},{"date":"2024-07-05","close":13.8806},{"date":"2024-07-08","close":13.6611},{"date":"2024-07-09","close":13.78},{"date":"2024-07-10","close":13.8714},{"date":"2024-07-11","close":14.1823},{"date":"2024-07-12","close":14.5115},{"date":"2024-07-15","close":14.2646},{"date":"2024-07-16","close":14.2829},{"date":"2024-07-17","close":14.3195},{"date":"2024-07-18","close":14.1732},{"date":"2024-07-19","close":14.1732},{"date":"2024-07-22","close":14.2829},{"date":"2024-07-23","close":14.1366},{"date":"2024-07-24","close":13.908},{"date":"2024-07-25","close":13.8806},{"date":"2024-07-26","close":13.972},{"date":"2024-07-29","close":14.0543},{"date":"2024-07-30","close":13.9354},{"date":"2024-07-31","close":13.9446},{"date":"2024-08-01","close":13.9354},{"date":"2024-08-02","close":13.8531},{"date":"2024-08-05","close":13.9446},{"date":"2024-08-06","close":13.8074},{"date":"2024-08-07","close":13.8989},{"date":"2024-08-08","close":14.228},{"date":"2024-08-09","close":14.1366},{"date":"2024-08-12","close":14.1092},{"date":"2024-08-13","close":14.2829},{"date":"2024-08-14","close":14.1},{"date":"2024-08-15","close":14.2463},{"date":"2024-08-16","close":14.3195},{"date":"2024-08-19","close":14.4658},{"date":"2024-08-20","close":14.2555},{"date":"2024-08-21","close":14.2738},{"date":"2024-08-22","close":14.3286},{"date":"2024-08-23","close":14.5389},{"date":"2024-08-26","close":14.6395},{"date":"2024-08-27","close":14.7401},{"date":"2024-08-28","close":14.6029},{"date":"2024-08-29","close":14.7767},{"date":"2024-08-30","close":14.795},{"date":"2024-09-03","close":14.4566},{"date":"2024-09-04","close":14.4749},{"date":"2024-09-05","close":14.6212},{"date":"2024-09-06","close":14.4658},{"date":"2024-09-09","close":14.5572},{"date":"2024-09-10","close":14.3743},{"date":"2024-09-11","close":14.4109},{"date":"2024-09-12","close":14.5572},{"date":"2024-09-13","close":14.5938},{"date":"2024-09-16","close":14.6761},{"date":"2024-09-17","close":14.8864},{"date":"2024-09-18","close":14.795},{"date":"2024-09-19","close":15.2613},{"date":"2024-09-20","close":15.3253},{"date":"2024-09-23","close":15.4808},{"date":"2024-09-24","close":16.2031},{"date":"2024-09-25","close":15.9654},{"date":"2024-09-26","close":16.6878},{"date":"2024-09-27","close":17.1267},{"date":"2024-09-30","close":17.0627},{"date":"2024-10-01","close":17.4467},{"date":"2024-10-02","close":18.3154},{"date":"2024-10-03","close":17.8125},{"date":"2024-10-04","close":18.3154},{"date":"2024-10-07","close":18.608},{"date":"2024-10-08","close":17.1541},{"date":"2024-10-09","close":17.1084},{"date":"2024-10-10","close":17.081},{"date":"2024-10-11","close":17.2273},{"date":"2024-10-14","close":16.9895},{"date":"2024-10-15","close":16.3586},{"date":"2024-10-16","close":16.5323},{"date":"2024-10-17","close":16.2397},{"date":"2024-10-18","close":16.6421},{"date":"2024-10-21","close":16.3677},{"date":"2024-10-22","close":16.4592},{"date":"2024-10-23","close":16.3037},{"date":"2024-10-24","close":16.3677},{"date":"2024-10-25","close":16.4317},{"date":"2024-10-28","close":16.6146},{"date":"2024-10-29","close":16.5232},{"date":"2024-10-30","close":16.3952},{"date":"2024-10-31","close":16.3403},{"date":"2024-11-01","close":16.4775},{"date":"2024-11-04","close":16.5323},{"date":"2024-11-05","close":16.8066},{"date":"2024-11-06","close":16.4226},{"date":"2024-11-07","close":16.8615},{"date":"2024-11-08","close":16.45},{"date":"2024-11-11","close":16.4135},{"date":"2024-11-12","close":15.9745},{"date":"2024-11-13","close":15.8374},{"date":"2024-11-14","close":15.7734},{"date":"2024-11-15","close":15.7185},{"date":"2024-11-18","close":15.8191},{"date":"2024-11-19","close":15.7185},{"date":"2024-11-20","close":15.7642},{"date":"2024-11-21","close":15.7642},{"date":"2024-11-22","close":15.4899},{"date":"2024-11-25","close":15.5173},{"date":"2024-11-26","close":15.5173},{"date":"2024-11-27","close":15.7825},{"date":"2024-11-29","close":15.9471},{"date":"2024-12-02","close":15.7825},{"date":"2024-12-03","close":15.8923},{"date":"2024-12-04","close":15.7642},{"date":"2024-12-05","close":15.8008},{"date":"2024-12-06","close":15.81},{"date":"2024-12-09","close":16.6969},{"date":"2024-12-10","close":16.258},{"date":"2024-12-11","close":16.0843},{"date":"2024-12-12","close":15.9471},{"date":"2024-12-13","close":15.8465},{"date":"2024-12-16","close":15.6179},{"date":"2024-12-17","close":15.6226},{"date":"2024-12-18","close":15.3146},{"date":"2024-12-19","close":15.3613},{"date":"2024-12-20","close":15.4546},{"date":"2024-12-23","close":15.5946},{"date":"2024-12-24","close":15.7906},{"date":"2024-12-26","close":15.8559},{"date":"2024-12-27","close":15.6413},{"date":"2024-12-30","close":15.5199},{"date":"2024-12-31","close":15.5479},{"date":"2025-01-02","close":15.3053},{"date":"2025-01-03","close":15.4266},{"date":"2025-01-06","close":15.3706},{"date":"2025-01-07","close":15.1933},{"date":"2025-01-08","close":15.0253},{"date":"2025-01-10","close":14.7733},{"date":"2025-01-13","close":14.7453},{"date":"2025-01-14","close":14.8293},{"date":"2025-01-15","close":15.016},{"date":"2025-01-16","close":15.044},{"date":"2025-01-17","close":15.3053},{"date":"2025-01-21","close":15.4079},{"date":"2025-01-22","close":15.296},{"date":"2025-01-23","close":15.212},{"date":"2025-01-24","close":15.3333},{"date":"2025-01-27","close":15.3333},{"date":"2025-01-28","close":15.4079},{"date":"2025-01-29","close":15.3426},{"date":"2025-01-30","close":15.5946},{"date":"2025-01-31","close":15.3986},{"date":"2025-02-03","close":15.2213},{"date":"2025-02-04","close":15.3613},{"date":"2025-02-05","close":15.1186},{"date":"2025-02-06","close":15.2306},{"date":"2025-02-07","close":15.128},{"date":"2025-02-10","close":15.2493},{"date":"2025-02-11","close":15.1},{"date":"2025-02-12","close":15.5479},{"date":"2025-02-13","close":15.7066},{"date":"2025-02-14","close":15.8466},{"date":"2025-02-18","close":15.7626},{"date":"2025-02-19","close":15.7812},{"date":"2025-02-20","close":15.8559},{"date":"2025-02-21","close":16.0426},{"date":"2025-02-24","close":16.0706},{"date":"2025-02-25","close":16.2199},{"date":"2025-02-26","close":16.4719},{"date":"2025-02-27","close":16.4719},{"date":"2025-02-28","close":16.4159},{"date":"2025-03-03","close":16.1545},{"date":"2025-03-04","close":16.3785},{"date":"2025-03-05","close":16.9665},{"date":"2025-03-06","close":17.1158},{"date":"2025-03-07","close":17.0878},{"date":"2025-03-10","close":16.7518},{"date":"2025-03-11","close":16.9011},{"date":"2025-03-12","close":16.9945},{"date":"2025-03-13","close":16.9571},{"date":"2025-03-14","close":16.9385},{"date":"2025-03-17","close":17.1625},{"date":"2025-03-18","close":17.0038},{"date":"2025-03-19","close":17.1438},{"date":"2025-03-20","close":16.8172},{"date":"2025-03-21","close":16.6492},{"date":"2025-03-24","close":16.5558},{"date":"2025-03-25","close":16.5092},{"date":"2025-03-26","close":16.3972},{"date":"2025-03-27","close":16.6212},{"date":"2025-03-28","close":16.3879},{"date":"2025-03-31","close":16.3412},{"date":"2025-04-01","close":16.5558},{"date":"2025-04-02","close":16.6025},{"date":"2025-04-03","close":16.3132},{"date":"2025-04-04","close":15.2866},{"date":"2025-04-07","close":14.6334},{"date":"2025-04-08","close":14.1854},{"date":"2025-04-09","close":14.736},{"date":"2025-04-10","close":14.7173},{"date":"2025-04-11","close":14.904},{"date":"2025-04-14","close":15.268},{"date":"2025-04-15","close":15.2586},{"date":"2025-04-16","close":15.2493},{"date":"2025-04-17","close":15.3333},{"date":"2025-04-21","close":15.2866},{"date":"2025-04-22","close":15.7346},{"date":"2025-04-23","close":15.9399},{"date":"2025-04-24","close":16.0239},{"date":"2025-04-25","close":16.0332},{"date":"2025-04-28","close":15.9866},{"date":"2025-04-29","close":16.0146},{"date":"2025-04-30","close":16.3505},{"date":"2025-05-01","close":16.3039},{"date":"2025-05-02","close":16.6118},{"date":"2025-05-05","close":16.6212},{"date":"2025-05-06","close":16.9945},{"date":"2025-05-07","close":17.0785},{"date":"2025-05-08","close":17.0131},{"date":"2025-05-09","close":17.1251},{"date":"2025-05-12","close":17.4611},{"date":"2025-05-13","close":17.4331},{"date":"2025-05-14","close":17.6384},{"date":"2025-05-15","close":17.5451},{"date":"2025-05-16","close":17.5824},{"date":"2025-05-19","close":17.6477},{"date":"2025-05-20","close":17.7504},{"date":"2025-05-21","close":17.5638},{"date":"2025-05-22","close":17.5264},{"date":"2025-05-23","close":17.5171},{"date":"2025-05-27","close":17.6757},{"date":"2025-05-28","close":17.5638},{"date":"2025-05-29","close":17.7691},{"date":"2025-05-30","close":17.6757},{"date":"2025-06-02","close":17.8997},{"date":"2025-06-03","close":18.0864},{"date":"2025-06-04","close":18.133},{"date":"2025-06-05","close":18.1797},{"date":"2025-06-06","close":18.245},{"date":"2025-06-09","close":18.4223},{"date":"2025-06-10","close":18.553},{"date":"2025-06-11","close":18.6277},{"date":"2025-06-12","close":18.5997},{"date":"2025-06-13","close":18.4317},{"date":"2025-06-16","close":18.6977},{"date":"2025-06-17","close":18.4879},{"date":"2025-06-18","close":18.3258},{"date":"2025-06-20","close":18.1161},{"date":"2025-06-23","close":18.4689},{"date":"2025-06-24","close":18.9742},{"date":"2025-06-25","close":19.1268},{"date":"2025-06-26","close":18.9933},{"date":"2025-06-27","close":18.9837},{"date":"2025-06-30","close":18.9361},{"date":"2025-07-01","close":18.9837},{"date":"2025-07-02","close":19.1744},{"date":"2025-07-03","close":19.2316},{"date":"2025-07-07","close":18.8979},{"date":"2025-07-08","close":18.9837},{"date":"2025-07-09","close":19.0028},{"date":"2025-07-10","close":19.0123},{"date":"2025-07-11","close":19.1554},{"date":"2025-07-14","close":19.1744},{"date":"2025-07-15","close":19.1554},{"date":"2025-07-16","close":19.2126},{"date":"2025-07-17","close":19.3175},{"date":"2025-07-18","close":19.3651},{"date":"2025-07-21","close":19.5177},{"date":"2025-07-22","close":19.8037},{"date":"2025-07-23","close":19.8419},{"date":"2025-07-24","close":19.9086},{"date":"2025-07-25","close":19.8228},{"date":"2025-07-28","close":20.0898},{"date":"2025-07-29","close":20.2011},{"date":"2025-07-30","close":19.9627},{"date":"2025-07-31","close":19.7339},{"date":"2025-08-01","close":19.3812},{"date":"2025-08-04","close":19.6958},{"date":"2025-08-05","close":19.8579},{"date":"2025-08-06","close":19.8483},{"date":"2025-08-07","close":20.0771},{"date":"2025-08-08","close":20.0676},{"date":"2025-08-11","close":20.0104},{"date":"2025-08-12","close":20.2011},{"date":"2025-08-13","close":20.5538},{"date":"2025-08-14","close":20.3822},{"date":"2025-08-15","close":20.2011},{"date":"2025-08-18","close":20.1057},{"date":"2025-08-19","close":20.1057},{"date":"2025-08-20","close":20.1629},{"date":"2025-08-21","close":20.182},{"date":"2025-08-22","close":20.4775},{"date":"2025-08-25","close":20.5061},{"date":"2025-08-26","close":20.4585},{"date":"2025-08-27","close":20.2201},{"date":"2025-08-28","close":20.3059},{"date":"2025-08-29","close":20.1725},{"date":"2025-09-02","close":20.2964},{"date":"2025-09-03","close":20.1534},{"date":"2025-09-04","close":20.0199},{"date":"2025-09-05","close":20.1915},{"date":"2025-09-08","close":20.4013},{"date":"2025-09-09","close":20.5538},{"date":"2025-09-10","close":20.6491},{"date":"2025-09-11","close":21.0114},{"date":"2025-09-12","close":20.897},{"date":"2025-09-15","close":20.9542},{"date":"2025-09-16","close":20.7254},{"date":"2025-09-17","close":20.7826},{"date":"2025-09-18","close":20.5824},{"date":"2025-09-19","close":20.468},{"date":"2025-09-22","close":20.3822},{"date":"2025-09-23","close":20.1915},{"date":"2025-09-24","close":20.0962},{"date":"2025-09-25","close":20.0199},{"date":"2025-09-26","close":20.1248},{"date":"2025-09-29","close":20.4966},{"date":"2025-09-30","close":20.5443},{"date":"2025-10-01","close":20.6587},{"date":"2025-10-02","close":20.5919},{"date":"2025-10-03","close":20.5538},{"date":"2025-10-06","close":20.5347},{"date":"2025-10-07","close":20.4108},{"date":"2025-10-08","close":20.5347},{"date":"2025-10-09","close":20.5538},{"date":"2025-10-10","close":19.6958},{"date":"2025-10-13","close":20.1153},{"date":"2025-10-14","close":20.0771},{"date":"2025-10-15","close":20.1057},{"date":"2025-10-16","close":20.0104},{"date":"2025-10-17","close":20.2011},{"date":"2025-10-20","close":20.4203},{"date":"2025-10-21","close":20.3155},{"date":"2025-10-22","close":20.0485},{"date":"2025-10-23","close":20.2297},{"date":"2025-10-24","close":20.4108},{"date":"2025-10-27","close":20.611},{"date":"2025-10-28","close":20.8589},{"date":"2025-10-29","close":20.9161},{"date":"2025-10-30","close":20.4394},{"date":"2025-10-31","close":20.5347},{"date":"2025-11-03","close":20.9733},{"date":"2025-11-04","close":20.8398},{"date":"2025-11-05","close":21.0591},{"date":"2025-11-06","close":21.1639},{"date":"2025-11-07","close":21.2402},{"date":"2025-11-10","close":21.5262},{"date":"2025-11-11","close":21.755},{"date":"2025-11-12","close":22.0601},{"date":"2025-11-13","close":21.8217},{"date":"2025-11-14","close":21.7073},{"date":"2025-11-17","close":21.3165},{"date":"2025-11-18","close":21.0495},{"date":"2025-11-19","close":20.8684},{"date":"2025-11-20","close":20.6301},{"date":"2025-11-21","close":20.6873},{"date":"2025-11-24","close":21.0972},{"date":"2025-11-25","close":21.1163},{"date":"2025-11-26","close":21.1258},{"date":"2025-11-28","close":21.2021},{"date":"2025-12-01","close":21.2211},{"date":"2025-12-02","close":21.1449},{"date":"2025-12-03","close":21.1925},{"date":"2025-12-04","close":21.0495},{"date":"2025-12-05","close":21.0209},{"date":"2025-12-08","close":20.8017},{"date":"2025-12-09","close":20.6777},{"date":"2025-12-10","close":20.8017},{"date":"2025-12-11","close":20.8875},{"date":"2025-12-12","close":20.8493},{"date":"2025-12-15","close":20.9923},{"date":"2025-12-16","close":20.8069},{"date":"2025-12-17","close":20.738},{"date":"2025-12-18","close":21.1022},{"date":"2025-12-19","close":21.2695},{"date":"2025-12-22","close":21.299},{"date":"2025-12-23","close":21.3679},{"date":"2025-12-24","close":21.4663},{"date":"2025-12-26","close":21.5648},{"date":"2025-12-29","close":21.1219},{"date":"2025-12-30","close":21.1908},{"date":"2025-12-31","close":20.9152},{"date":"2026-01-02","close":21.5254},{"date":"2026-01-05","close":21.6435},{"date":"2026-01-06","close":21.8896},{"date":"2026-01-07","close":21.7124},{"date":"2026-01-08","close":21.7813},{"date":"2026-01-09","close":21.9683},{"date":"2026-01-12","close":22.175},{"date":"2026-01-13","close":22.0471},{"date":"2026-01-14","close":22.1159},{"date":"2026-01-15","close":22.4506},{"date":"2026-01-16","close":22.1848},{"date":"2026-01-20","close":21.9486},{"date":"2026-01-21","close":22.2439},{"date":"2026-01-22","close":22.2833},{"date":"2026-01-23","close":22.2734},{"date":"2026-01-26","close":22.4703},{"date":"2026-01-27","close":22.9033},{"date":"2026-01-28","close":23.1789},{"date":"2026-01-29","close":23.3463},{"date":"2026-01-30","close":23.0116},{"date":"2026-02-02","close":22.8837},{"date":"2026-02-03","close":23.0018},{"date":"2026-02-04","close":23.1297},{"date":"2026-02-05","close":22.9624},{"date":"2026-02-06","close":23.2577},{"date":"2026-02-09","close":23.3659},{"date":"2026-02-10","close":23.297},{"date":"2026-02-11","close":23.425},{"date":"2026-02-12","close":22.9624},{"date":"2026-02-13","close":22.7852},{"date":"2026-02-17","close":23.0608},{"date":"2026-02-18","close":23.1888},{"date":"2026-02-19","close":23.2085},{"date":"2026-02-20","close":23.3856},{"date":"2026-02-23","close":23.4053},{"date":"2026-02-24","close":23.5726},{"date":"2026-02-25","close":23.484},{"date":"2026-02-26","close":23.4939},{"date":"2026-02-27","close":23.8285},{"date":"2026-03-02","close":23.5628},{"date":"2026-03-03","close":23.1396},{"date":"2026-03-04","close":22.9427},{"date":"2026-03-05","close":22.7852},{"date":"2026-03-06","close":22.8049},{"date":"2026-03-09","close":22.7754},{"date":"2026-03-10","close":22.9427},{"date":"2026-03-11","close":22.9821},{"date":"2026-03-12","close":22.5195},{"date":"2026-03-13","close":22.4014},{"date":"2026-03-16","close":22.6671},{"date":"2026-03-17","close":22.6278},{"date":"2026-03-18","close":22.2931},{"date":"2026-03-19","close":22.4703},{"date":"2026-03-20","close":21.9683},{"date":"2026-03-23","close":22.0274},{"date":"2026-03-24","close":22.175},{"date":"2026-03-25","close":22.6573},{"date":"2026-03-26","close":22.2144},{"date":"2026-03-27","close":22.0274},{"date":"2026-03-30","close":22.0274},{"date":"2026-03-31","close":22.7262},{"date":"2026-04-01","close":22.8837},{"date":"2026-04-02","close":22.7951},{"date":"2026-04-06","close":22.9033},{"date":"2026-04-07","close":22.8837},{"date":"2026-04-08","close":23.3955},{"date":"2026-04-09","close":23.4644},{"date":"2026-04-10","close":23.5037},{"date":"2026-04-13","close":23.3463},{"date":"2026-04-14","close":23.4939},{"date":"2026-04-15","close":23.238},{"date":"2026-04-16","close":23.0215},{"date":"2026-04-17","close":23.1002},{"date":"2026-04-20","close":23.1494},{"date":"2026-04-21","close":22.9132},{"date":"2026-04-22","close":23.1297},{"date":"2026-04-23","close":22.8935},{"date":"2026-04-24","close":22.9919},{"date":"2026-04-27","close":22.9624},{"date":"2026-04-28","close":22.9033},{"date":"2026-04-29","close":22.9624},{"date":"2026-04-30","close":23.3463},{"date":"2026-05-01","close":23.4053},{"date":"2026-05-04","close":23.0707},{"date":"2026-05-05","close":23.3364},{"date":"2026-05-06","close":24.0057},{"date":"2026-05-07","close":23.9565},{"date":"2026-05-08","close":23.8974},{"date":"2026-05-11","close":23.9368},{"date":"2026-05-12","close":23.799},{"date":"2026-05-13","close":24.1632},{"date":"2026-05-14","close":24.0352},{"date":"2026-05-15","close":23.6809},{"date":"2026-05-18","close":23.5923},{"date":"2026-05-19","close":23.2774},{"date":"2026-05-20","close":23.5037},{"date":"2026-05-21","close":23.4545},{"date":"2026-05-22","close":23.1199},{"date":"2026-05-26","close":22.9722},{"date":"2026-05-27","close":22.736},{"date":"2026-05-28","close":22.7065},{"date":"2026-05-29","close":22.7459},{"date":"2026-06-01","close":22.6474},{"date":"2026-06-02","close":22.8049},{"date":"2026-06-03","close":22.4506},{"date":"2026-06-04","close":22.1652},{"date":"2026-06-05","close":21.4762},{"date":"2026-06-08","close":21.5057},{"date":"2026-06-09","close":21.2498},{"date":"2026-06-10","close":21.0431},{"date":"2026-06-11","close":21.5352},{"date":"2026-06-12","close":21.6534},{"date":"2026-06-15","close":21.87},{"date":"2026-06-16","close":21.73},{"date":"2026-06-17","close":21.34},{"date":"2026-06-18","close":21.28},{"date":"2026-06-22","close":21.33},{"date":"2026-06-23","close":21.12},{"date":"2026-06-24","close":21.15},{"date":"2026-06-25","close":21.12},{"date":"2026-06-26","close":21.09},{"date":"2026-06-29","close":21.07},{"date":"2026-06-30","close":20.92},{"date":"2026-07-01","close":21.06},{"date":"2026-07-02","close":20.93},{"date":"2026-07-06","close":21.23},{"date":"2026-07-07","close":21.07},{"date":"2026-07-08","close":21.11},{"date":"2026-07-09","close":21.21},{"date":"2026-07-10","close":21.5},{"date":"2026-07-13","close":21.3},{"date":"2026-07-14","close":21.67},{"date":"2026-07-15","close":22.08},{"date":"2026-07-16","close":22.05},{"date":"2026-07-17","close":22.04},{"date":"2026-07-20","close":22.14},{"date":"2026-07-21","close":22.3},{"date":"2026-07-22","close":22.54},{"date":"2026-07-23","close":22.44},{"date":"2026-07-24","close":22.55},{"date":"2026-07-27","close":22.78},{"date":"2026-07-28","close":22.95},{"date":"2026-07-29","close":22.9},{"date":"2026-07-30","close":23.3},{"date":"2026-07-31","close":23.08},{"date":"2026-08-03","close":22.92},{"date":"2026-08-04","close":22.92},{"date":"2026-08-05","close":22.63},{"date":"2026-08-06","close":22.49},{"date":"2026-08-07","close":22.71},{"date":"2026-08-10","close":22.8},{"date":"2026-08-11","close":22.48},{"date":"2026-08-12","close":22.45},{"date":"2026-08-13","close":22.5},{"date":"2026-08-14","close":22.39},{"date":"2026-08-17","close":22.49},{"date":"2026-08-18","close":22.43},{"date":"2026-08-19","close":22.9},{"date":"2026-08-20","close":22.95},{"date":"2026-08-21","close":23.35},{"date":"2026-08-24","close":23.24},{"date":"2026-08-25","close":23.2},{"date":"2026-08-26","close":22.94},{"date":"2026-08-27","close":22.96},{"date":"2026-08-28","close":22.94},{"date":"2026-08-31","close":22.91},{"date":"2026-09-01","close":22.55},{"date":"2026-09-02","close":22.87},{"date":"2026-09-03","close":22.98},{"date":"2026-09-04","close":23.2},{"date":"2026-09-08","close":22.93},{"date":"2026-09-09","close":22.69},{"date":"2026-09-10","close":22.47},{"date":"2026-09-11","close":22.52},{"date":"2026-09-14","close":22.72},{"date":"2026-09-15","close":22.47},{"date":"2026-09-16","close":22.28},{"date":"2026-09-17","close":22.52},{"date":"2026-09-18","close":22.45},{"date":"2026-09-21","close":22.76},{"date":"2026-09-22","close":22.84},{"date":"2026-09-23","close":22.41},{"date":"2026-09-24","close":22.47},{"date":"2026-09-25","close":22.26},{"date":"2026-09-28","close":22.41},{"date":"2026-09-29","close":22.22},{"date":"2026-09-30","close":22.11},{"date":"2026-10-01","close":22.16},{"date":"2026-10-02","close":21.57},{"date":"2026-10-05","close":21.77},{"date":"2026-10-06","close":21.62},{"date":"2026-10-07","close":21.58},{"date":"2026-10-08","close":21.72},{"date":"2026-10-09","close":22.06},{"date":"2026-10-12","close":21.96},{"date":"2026-10-13","close":22.35},{"date":"2026-10-14","close":21.92},{"date":"2026-10-15","close":22.08},{"date":"2026-10-16","close":22.09},{"date":"2026-10-19","close":21.96},{"date":"2026-10-20","close":22.11},{"date":"2026-10-21","close":22.01},{"date":"2026-10-22","close":21.79},{"date":"2026-10-23","close":21.73}],"chart_data":[{"date":"2024-10-23","open":16.38,"high":16.45,"low":16.25,"close":16.3,"volume":2603766,"rsi_14":34.04,"sma_20":18.69,"sma_60":16.83,"sma_120":16.52},{"date":"2024-10-24","open":16.36,"high":16.41,"low":16.27,"close":16.37,"volume":2019722,"rsi_14":27.29,"sma_20":18.67,"sma_60":16.87,"sma_120":16.53},{"date":"2024-10-25","open":16.51,"high":16.58,"low":16.42,"close":16.43,"volume":3060246,"rsi_14":23.2,"sma_20":18.64,"sma_60":16.92,"sma_120":16.54},{"date":"2024-10-28","open":16.51,"high":16.67,"low":16.51,"close":16.61,"volume":1374898,"rsi_14":40.33,"sma_20":18.61,"sma_60":16.97,"sma_120":16.55},{"date":"2024-10-29","open":16.64,"high":16.67,"low":16.51,"close":16.52,"volume":1741957,"rsi_14":39.68,"sma_20":18.56,"sma_60":17.01,"sma_120":16.56},{"date":"2024-10-30","open":16.29,"high":16.45,"low":16.28,"close":16.4,"volume":1315073,"rsi_14":38.32,"sma_20":18.46,"sma_60":17.06,"sma_120":16.56},{"date":"2024-10-31","open":16.35,"high":16.37,"low":16.22,"close":16.34,"volume":1971892,"rsi_14":34.41,"sma_20":18.38,"sma_60":17.11,"sma_120":16.57},{"date":"2024-11-01","open":16.47,"high":16.56,"low":16.44,"close":16.48,"volume":3766304,"rsi_14":40.67,"sma_20":18.28,"sma_60":17.15,"sma_120":16.57},{"date":"2024-11-04","open":16.54,"high":16.66,"low":16.53,"close":16.53,"volume":1719542,"rsi_14":54.01,"sma_20":18.16,"sma_60":17.19,"sma_120":16.58},{"date":"2024-11-05","open":16.76,"high":16.84,"low":16.73,"close":16.81,"volume":2135289,"rsi_14":56.05,"sma_20":18.14,"sma_60":17.24,"sma_120":16.58},{"date":"2024-11-06","open":16.37,"high":16.51,"low":16.27,"close":16.42,"volume":2450911,"rsi_14":53.88,"sma_20":18.11,"sma_60":17.28,"sma_120":16.58},{"date":"2024-11-07","open":16.86,"high":16.99,"low":16.78,"close":16.86,"volume":2978810,"rsi_14":54.58,"sma_20":18.09,"sma_60":17.33,"sma_120":16.59},{"date":"2024-11-08","open":16.54,"high":16.62,"low":16.31,"close":16.45,"volume":3829830,"rsi_14":51.62,"sma_20":18.05,"sma_60":17.37,"sma_120":16.59},{"date":"2024-11-11","open":16.36,"high":16.41,"low":16.32,"close":16.41,"volume":2367495,"rsi_14":49.08,"sma_20":18.02,"sma_60":17.41,"sma_120":16.59},{"date":"2024-11-12","open":16.09,"high":16.11,"low":15.91,"close":15.97,"volume":5070517,"rsi_14":44.04,"sma_20":18.0,"sma_60":17.43,"sma_120":16.59},{"date":"2024-11-13","open":15.97,"high":15.99,"low":15.84,"close":15.84,"volume":2119006,"rsi_14":40.65,"sma_20":17.96,"sma_60":17.46,"sma_120":16.59},{"date":"2024-11-14","open":15.8,"high":15.82,"low":15.71,"close":15.77,"volume":2135427,"rsi_14":38.39,"sma_20":17.93,"sma_60":17.49,"sma_120":16.59},{"date":"2024-11-15","open":15.7,"high":15.75,"low":15.68,"close":15.72,"volume":2501155,"rsi_14":33.45,"sma_20":17.88,"sma_60":17.52,"sma_120":16.59},{"date":"2024-11-18","open":15.77,"high":15.85,"low":15.74,"close":15.82,"volume":1913260,"rsi_14":37.04,"sma_20":17.85,"sma_60":17.54,"sma_120":16.59},{"date":"2024-11-19","open":15.76,"high":15.76,"low":15.67,"close":15.72,"volume":1799071,"rsi_14":37.41,"sma_20":17.81,"sma_60":17.56,"sma_120":16.6},{"date":"2024-11-20","open":15.74,"high":15.8,"low":15.72,"close":15.76,"volume":1379316,"rsi_14":39.25,"sma_20":17.78,"sma_60":17.58,"sma_120":16.6},{"date":"2024-11-21","open":15.81,"high":15.81,"low":15.73,"close":15.76,"volume":1160885,"rsi_14":35.97,"sma_20":17.75,"sma_60":17.6,"sma_120":16.61},{"date":"2024-11-22","open":15.49,"high":15.53,"low":15.42,"close":15.49,"volume":1774387,"rsi_14":31.13,"sma_20":17.7,"sma_60":17.61,"sma_120":16.61},{"date":"2024-11-25","open":15.48,"high":15.54,"low":15.46,"close":15.52,"volume":2745271,"rsi_14":24.36,"sma_20":17.64,"sma_60":17.62,"sma_120":16.61},{"date":"2024-11-26","open":15.57,"high":15.59,"low":15.45,"close":15.52,"volume":2093693,"rsi_14":28.76,"sma_20":17.59,"sma_60":17.64,"sma_120":16.61},{"date":"2024-11-27","open":15.75,"high":15.8,"low":15.72,"close":15.78,"volume":2139941,"rsi_14":22.43,"sma_20":17.55,"sma_60":17.67,"sma_120":16.62},{"date":"2024-11-29","open":15.72,"high":15.97,"low":15.72,"close":15.95,"volume":1927179,"rsi_14":35.29,"sma_20":17.53,"sma_60":17.69,"sma_120":16.62},{"date":"2024-12-02","open":15.79,"high":15.82,"low":15.7,"close":15.78,"volume":2453635,"rsi_14":32.84,"sma_20":17.49,"sma_60":17.72,"sma_120":16.63},{"date":"2024-12-03","open":15.89,"high":15.96,"low":15.85,"close":15.89,"volume":2497336,"rsi_14":47.27,"sma_20":17.46,"sma_60":17.74,"sma_120":16.65},{"date":"2024-12-04","open":15.86,"high":15.86,"low":15.75,"close":15.76,"volume":1794021,"rsi_14":47.56,"sma_20":17.4,"sma_60":17.77,"sma_120":16.66},{"date":"2024-12-05","open":15.78,"high":15.84,"low":15.78,"close":15.8,"volume":1428945,"rsi_14":50.93,"sma_20":17.37,"sma_60":17.79,"sma_120":16.67},{"date":"2024-12-06","open":15.93,"high":15.94,"low":15.81,"close":15.81,"volume":1490944,"rsi_14":53.21,"sma_20":17.31,"sma_60":17.81,"sma_120":16.68},{"date":"2024-12-09","open":16.52,"high":16.84,"low":16.51,"close":16.7,"volume":6193078,"rsi_14":69.83,"sma_20":17.32,"sma_60":17.85,"sma_120":16.7},{"date":"2024-12-10","open":16.45,"high":16.45,"low":16.25,"close":16.26,"volume":3709552,"rsi_14":60.57,"sma_20":17.31,"sma_60":17.88,"sma_120":16.72},{"date":"2024-12-11","open":16.12,"high":16.13,"low":16.02,"close":16.08,"volume":1319837,"rsi_14":55.97,"sma_20":17.32,"sma_60":17.9,"sma_120":16.74},{"date":"2024-12-12","open":15.93,"high":15.99,"low":15.87,"close":15.95,"volume":2421899,"rsi_14":53.25,"sma_20":17.33,"sma_60":17.92,"sma_120":16.75},{"date":"2024-12-13","open":15.88,"high":15.92,"low":15.81,"close":15.85,"volume":2446909,"rsi_14":56.75,"sma_20":17.33,"sma_60":17.93,"sma_120":16.77},{"date":"2024-12-16","open":15.65,"high":15.68,"low":15.58,"close":15.62,"volume":3448812,"rsi_14":51.77,"sma_20":17.32,"sma_60":17.94,"sma_120":16.78},{"date":"2024-12-17","open":15.55,"high":15.69,"low":15.53,"close":15.62,"volume":2770239,"rsi_14":46.67,"sma_20":17.3,"sma_60":17.94,"sma_120":16.79},{"date":"2024-12-18","open":15.57,"high":15.62,"low":15.31,"close":15.31,"volume":2529078,"rsi_14":37.82,"sma_20":17.26,"sma_60":17.91,"sma_120":16.8},{"date":"2024-12-19","open":15.43,"high":15.48,"low":15.36,"close":15.36,"volume":2528439,"rsi_14":35.42,"sma_20":17.22,"sma_60":17.9,"sma_120":16.81},{"date":"2024-12-20","open":15.38,"high":15.52,"low":15.35,"close":15.45,"volume":2696659,"rsi_14":39.33,"sma_20":17.18,"sma_60":17.87,"sma_120":16.82},{"date":"2024-12-23","open":15.5,"high":15.63,"low":15.47,"close":15.59,"volume":2674297,"rsi_14":39.88,"sma_20":17.17,"sma_60":17.84,"sma_120":16.83},{"date":"2024-12-24","open":15.8,"high":15.86,"low":15.76,"close":15.79,"volume":880821,"rsi_14":45.27,"sma_20":17.17,"sma_60":17.81,"sma_120":16.85},{"date":"2024-12-26","open":15.7,"high":15.91,"low":15.68,"close":15.86,"volume":1005061,"rsi_14":45.75,"sma_20":17.17,"sma_60":17.77,"sma_120":16.86},{"date":"2024-12-27","open":15.66,"high":15.7,"low":15.62,"close":15.64,"volume":2927551,"rsi_14":42.7,"sma_20":17.15,"sma_60":17.72,"sma_120":16.88},{"date":"2024-12-30","open":15.59,"high":15.59,"low":15.47,"close":15.52,"volume":1610544,"rsi_14":20.79,"sma_20":17.11,"sma_60":17.67,"sma_120":16.89},{"date":"2024-12-31","open":15.55,"high":15.62,"low":15.5,"close":15.55,"volume":1656879,"rsi_14":26.07,"sma_20":17.08,"sma_60":17.61,"sma_120":16.9},{"date":"2025-01-02","open":15.37,"high":15.42,"low":15.3,"close":15.31,"volume":2358420,"rsi_14":25.31,"sma_20":17.03,"sma_60":17.55,"sma_120":16.9},{"date":"2025-01-03","open":15.39,"high":15.44,"low":15.35,"close":15.43,"volume":1676454,"rsi_14":30.96,"sma_20":16.99,"sma_60":17.51,"sma_120":16.91},{"date":"2025-01-06","open":15.51,"high":15.53,"low":15.37,"close":15.37,"volume":3260290,"rsi_14":31.62,"sma_20":16.95,"sma_60":17.47,"sma_120":16.92},{"date":"2025-01-07","open":15.32,"high":15.32,"low":15.17,"close":15.19,"volume":2882322,"rsi_14":32.46,"sma_20":16.9,"sma_60":17.43,"sma_120":16.92},{"date":"2025-01-08","open":15.02,"high":15.05,"low":14.97,"close":15.03,"volume":2563873,"rsi_14":34.91,"sma_20":16.79,"sma_60":17.39,"sma_120":16.93},{"date":"2025-01-10","open":14.88,"high":14.91,"low":14.77,"close":14.77,"volume":2485241,"rsi_14":35.92,"sma_20":16.69,"sma_60":17.34,"sma_120":16.93},{"date":"2025-01-13","open":14.7,"high":14.75,"low":14.67,"close":14.75,"volume":3178428,"rsi_14":33.82,"sma_20":16.61,"sma_60":17.31,"sma_120":16.93},{"date":"2025-01-14","open":14.86,"high":14.92,"low":14.81,"close":14.83,"volume":2367701,"rsi_14":33.5,"sma_20":16.53,"sma_60":17.27,"sma_120":16.94},{"date":"2025-01-15","open":14.95,"high":15.03,"low":14.95,"close":15.02,"volume":2138916,"rsi_14":35.1,"sma_20":16.47,"sma_60":17.24,"sma_120":16.94},{"date":"2025-01-16","open":14.99,"high":15.04,"low":14.96,"close":15.04,"volume":2124738,"rsi_14":28.95,"sma_20":16.42,"sma_60":17.21,"sma_120":16.95},{"date":"2025-01-17","open":15.14,"high":15.42,"low":15.14,"close":15.31,"volume":3249632,"rsi_14":36.02,"sma_20":16.4,"sma_60":17.18,"sma_120":16.96},{"date":"2025-01-21","open":15.36,"high":15.41,"low":15.3,"close":15.41,"volume":2000481,"rsi_14":43.72,"sma_20":16.41,"sma_60":17.16,"sma_120":16.97},{"date":"2025-01-22","open":15.32,"high":15.35,"low":15.24,"close":15.3,"volume":2871391,"rsi_14":43.94,"sma_20":16.4,"sma_60":17.13,"sma_120":16.98},{"date":"2025-01-23","open":15.14,"high":15.22,"low":15.07,"close":15.21,"volume":2118362,"rsi_14":41.18,"sma_20":16.39,"sma_60":17.11,"sma_120":16.99},{"date":"2025-01-24","open":15.29,"high":15.35,"low":15.22,"close":15.33,"volume":2635996,"rsi_14":50.79,"sma_20":16.38,"sma_60":17.08,"sma_120":17.0},{"date":"2025-01-27","open":15.38,"high":15.45,"low":15.33,"close":15.33,"volume":2797536,"rsi_14":47.19,"sma_20":16.35,"sma_60":17.05,"sma_120":17.01},{"date":"2025-01-28","open":15.34,"high":15.42,"low":15.23,"close":15.41,"volume":1596706,"rsi_14":51.11,"sma_20":16.33,"sma_60":17.03,"sma_120":17.02},{"date":"2025-01-29","open":15.47,"high":15.5,"low":15.32,"close":15.34,"volume":2590311,"rsi_14":54.76,"sma_20":16.31,"sma_60":17.0,"sma_120":17.03},{"date":"2025-01-30","open":15.41,"high":15.63,"low":15.4,"close":15.59,"volume":3127888,"rsi_14":67.23,"sma_20":16.31,"sma_60":16.98,"sma_120":17.04},{"date":"2025-01-31","open":15.59,"high":15.59,"low":15.35,"close":15.4,"volume":3648227,"rsi_14":69.59,"sma_20":16.31,"sma_60":16.96,"sma_120":17.05},{"date":"2025-02-03","open":15.18,"high":15.38,"low":15.12,"close":15.22,"volume":8024388,"rsi_14":63.64,"sma_20":16.3,"sma_60":16.93,"sma_120":17.06},{"date":"2025-02-04","open":15.25,"high":15.39,"low":15.23,"close":15.36,"volume":3137558,"rsi_14":64.77,"sma_20":16.3,"sma_60":16.9,"sma_120":17.07},{"date":"2025-02-05","open":15.08,"high":15.13,"low":15.03,"close":15.12,"volume":2679985,"rsi_14":52.76,"sma_20":16.29,"sma_60":16.87,"sma_120":17.07},{"date":"2025-02-06","open":15.2,"high":15.24,"low":15.17,"close":15.23,"volume":2559930,"rsi_14":54.81,"sma_20":16.29,"sma_60":16.83,"sma_120":17.08},{"date":"2025-02-07","open":15.23,"high":15.34,"low":15.13,"close":15.13,"volume":4197512,"rsi_14":45.03,"sma_20":16.29,"sma_60":16.8,"sma_120":17.09},{"date":"2025-02-10","open":15.26,"high":15.26,"low":15.16,"close":15.25,"volume":3601463,"rsi_14":45.6,"sma_20":16.32,"sma_60":16.78,"sma_120":17.09},{"date":"2025-02-11","open":15.04,"high":15.13,"low":15.02,"close":15.1,"volume":2648749,"rsi_14":44.67,"sma_20":16.34,"sma_60":16.75,"sma_120":17.09},{"date":"2025-02-12","open":15.34,"high":15.58,"low":15.31,"close":15.55,"volume":4910384,"rsi_14":57.63,"sma_20":16.38,"sma_60":16.74,"sma_120":17.1},{"date":"2025-02-13","open":15.49,"high":15.72,"low":15.47,"close":15.71,"volume":2822421,"rsi_14":58.33,"sma_20":16.41,"sma_60":16.74,"sma_120":17.11},{"date":"2025-02-14","open":15.86,"high":15.9,"low":15.8,"close":15.85,"volume":2962227,"rsi_14":60.78,"sma_20":16.46,"sma_60":16.73,"sma_120":17.12},{"date":"2025-02-18","open":15.8,"high":15.8,"low":15.66,"close":15.76,"volume":4013494,"rsi_14":57.42,"sma_20":16.48,"sma_60":16.73,"sma_120":17.13},{"date":"2025-02-19","open":15.74,"high":15.79,"low":15.69,"close":15.78,"volume":2537906,"rsi_14":59.36,"sma_20":16.5,"sma_60":16.72,"sma_120":17.14},{"date":"2025-02-20","open":15.82,"high":15.87,"low":15.71,"close":15.86,"volume":5886383,"rsi_14":56.03,"sma_20":16.53,"sma_60":16.72,"sma_120":17.15},{"date":"2025-02-21","open":16.16,"high":16.29,"low":16.03,"close":16.04,"volume":4628493,"rsi_14":64.94,"sma_20":16.57,"sma_60":16.72,"sma_120":17.16},{"date":"2025-02-24","open":16.19,"high":16.23,"low":16.06,"close":16.07,"volume":4539395,"rsi_14":71.16,"sma_20":16.61,"sma_60":16.72,"sma_120":17.17},{"date":"2025-02-25","open":16.18,"high":16.23,"low":16.13,"close":16.22,"volume":3737406,"rsi_14":71.3,"sma_20":16.66,"sma_60":16.73,"sma_120":17.18},{"date":"2025-02-26","open":16.45,"high":16.57,"low":16.39,"close":16.47,"volume":3799368,"rsi_14":83.41,"sma_20":16.72,"sma_60":16.74,"sma_120":17.19},{"date":"2025-02-27","open":16.57,"high":16.58,"low":16.42,"close":16.47,"volume":4593764,"rsi_14":82.44,"sma_20":16.78,"sma_60":16.75,"sma_120":17.21},{"date":"2025-02-28","open":16.29,"high":16.42,"low":16.22,"close":16.42,"volume":4277865,"rsi_14":84.5,"sma_20":16.82,"sma_60":16.75,"sma_120":17.22},{"date":"2025-03-03","open":16.37,"high":16.41,"low":16.1,"close":16.15,"volume":4137609,"rsi_14":72.56,"sma_20":16.86,"sma_60":16.75,"sma_120":17.23},{"date":"2025-03-04","open":16.3,"high":16.55,"low":16.24,"close":16.38,"volume":7464228,"rsi_14":80.72,"sma_20":16.93,"sma_60":16.75,"sma_120":17.25},{"date":"2025-03-05","open":16.79,"high":16.99,"low":16.74,"close":16.97,"volume":7430169,"rsi_14":81.93,"sma_20":17.01,"sma_60":16.77,"sma_120":17.27},{"date":"2025-03-06","open":17.18,"high":17.25,"low":17.08,"close":17.12,"volume":7667460,"rsi_14":81.86,"sma_20":17.12,"sma_60":16.78,"sma_120":17.29},{"date":"2025-03-07","open":17.01,"high":17.13,"low":16.96,"close":17.09,"volume":5916125,"rsi_14":79.56,"sma_20":17.22,"sma_60":16.8,"sma_120":17.31},{"date":"2025-03-10","open":16.87,"high":16.91,"low":16.71,"close":16.75,"volume":5358666,"rsi_14":71.03,"sma_20":17.3,"sma_60":16.8,"sma_120":17.32},{"date":"2025-03-11","open":17.05,"high":17.12,"low":16.88,"close":16.9,"volume":6898021,"rsi_14":72.56,"sma_20":17.39,"sma_60":16.8,"sma_120":17.34},{"date":"2025-03-12","open":17.06,"high":17.08,"low":16.97,"close":16.99,"volume":5203356,"rsi_14":72.76,"sma_20":17.49,"sma_60":16.81,"sma_120":17.36},{"date":"2025-03-13","open":16.87,"high":17.06,"low":16.84,"close":16.96,"volume":4266224,"rsi_14":69.44,"sma_20":17.57,"sma_60":16.82,"sma_120":17.37},{"date":"2025-03-14","open":16.89,"high":17.0,"low":16.88,"close":16.94,"volume":5362410,"rsi_14":68.53,"sma_20":17.64,"sma_60":16.84,"sma_120":17.39},{"date":"2025-03-17","open":17.03,"high":17.18,"low":16.97,"close":17.16,"volume":4021364,"rsi_14":69.5,"sma_20":17.71,"sma_60":16.86,"sma_120":17.4},{"date":"2025-03-18","open":17.08,"high":17.08,"low":16.98,"close":17.0,"volume":5019597,"rsi_14":61.45,"sma_20":17.77,"sma_60":16.88,"sma_120":17.41},{"date":"2025-03-19","open":17.24,"high":17.24,"low":17.08,"close":17.14,"volume":4053608,"rsi_14":63.64,"sma_20":17.85,"sma_60":16.92,"sma_120":17.42},{"date":"2025-03-20","open":16.85,"high":16.9,"low":16.81,"close":16.82,"volume":3747668,"rsi_14":57.34,"sma_20":17.9,"sma_60":16.94,"sma_120":17.42},{"date":"2025-03-21","open":16.57,"high":16.65,"low":16.54,"close":16.65,"volume":3733885,"rsi_14":59.36,"sma_20":17.93,"sma_60":16.96,"sma_120":17.42},{"date":"2025-03-24","open":16.59,"high":16.62,"low":16.51,"close":16.56,"volume":2708871,"rsi_14":53.53,"sma_20":17.96,"sma_60":16.98,"sma_120":17.41},{"date":"2025-03-25","open":16.55,"high":16.61,"low":16.5,"close":16.51,"volume":2590721,"rsi_14":38.39,"sma_20":17.97,"sma_60":16.99,"sma_120":17.4},{"date":"2025-03-26","open":16.51,"high":16.53,"low":16.39,"close":16.4,"volume":4138842,"rsi_14":31.4,"sma_20":17.97,"sma_60":17.0,"sma_120":17.39},{"date":"2025-03-27","open":16.61,"high":16.7,"low":16.56,"close":16.62,"volume":2501037,"rsi_14":39.04,"sma_20":17.98,"sma_60":17.02,"sma_120":17.37},{"date":"2025-03-28","open":16.47,"high":16.49,"low":16.35,"close":16.39,"volume":3798429,"rsi_14":41.01,"sma_20":17.97,"sma_60":17.04,"sma_120":17.35},{"date":"2025-03-31","open":16.24,"high":16.38,"low":16.22,"close":16.34,"volume":3180295,"rsi_14":35.44,"sma_20":17.98,"sma_60":17.05,"sma_120":17.33},{"date":"2025-04-01","open":16.43,"high":16.62,"low":16.43,"close":16.56,"volume":3834121,"rsi_14":39.27,"sma_20":17.99,"sma_60":17.07,"sma_120":17.31},{"date":"2025-04-02","open":16.57,"high":16.64,"low":16.56,"close":16.6,"volume":3513411,"rsi_14":41.36,"sma_20":17.97,"sma_60":17.09,"sma_120":17.3},{"date":"2025-04-03","open":16.31,"high":16.36,"low":16.25,"close":16.31,"volume":4328080,"rsi_14":36.55,"sma_20":17.93,"sma_60":17.11,"sma_120":17.29},{"date":"2025-04-04","open":15.55,"high":15.75,"low":15.16,"close":15.29,"volume":9796982,"rsi_14":20.0,"sma_20":17.84,"sma_60":17.11,"sma_120":17.27},{"date":"2025-04-07","open":14.84,"high":15.18,"low":14.47,"close":14.63,"volume":11752755,"rsi_14":17.27,"sma_20":17.72,"sma_60":17.11,"sma_120":17.25},{"date":"2025-04-08","open":14.84,"high":14.84,"low":14.09,"close":14.19,"volume":7805250,"rsi_14":12.35,"sma_20":17.58,"sma_60":17.1,"sma_120":17.22},{"date":"2025-04-09","open":14.22,"high":14.77,"low":14.03,"close":14.74,"volume":8935595,"rsi_14":24.94,"sma_20":17.46,"sma_60":17.1,"sma_120":17.2},{"date":"2025-04-10","open":14.75,"high":14.82,"low":14.53,"close":14.72,"volume":5945881,"rsi_14":25.87,"sma_20":17.34,"sma_60":17.09,"sma_120":17.18},{"date":"2025-04-11","open":14.77,"high":14.94,"low":14.65,"close":14.9,"volume":4412345,"rsi_14":29.84,"sma_20":17.23,"sma_60":17.09,"sma_120":17.17},{"date":"2025-04-14","open":15.28,"high":15.38,"low":15.22,"close":15.27,"volume":4551436,"rsi_14":35.94,"sma_20":17.12,"sma_60":17.1,"sma_120":17.15},{"date":"2025-04-15","open":15.29,"high":15.3,"low":15.22,"close":15.26,"volume":2339816,"rsi_14":36.8,"sma_20":17.03,"sma_60":17.09,"sma_120":17.14},{"date":"2025-04-16","open":15.31,"high":15.41,"low":15.22,"close":15.25,"volume":1856293,"rsi_14":33.26,"sma_20":16.93,"sma_60":17.09,"sma_120":17.13},{"date":"2025-04-17","open":15.44,"high":15.49,"low":15.32,"close":15.33,"volume":3253836,"rsi_14":36.64,"sma_20":16.85,"sma_60":17.09,"sma_120":17.11},{"date":"2025-04-21","open":15.37,"high":15.4,"low":15.23,"close":15.29,"volume":1765436,"rsi_14":36.64,"sma_20":16.78,"sma_60":17.09,"sma_120":17.1},{"date":"2025-04-22","open":15.62,"high":15.78,"low":15.59,"close":15.73,"volume":3030808,"rsi_14":40.18,"sma_20":16.73,"sma_60":17.1,"sma_120":17.09},{"date":"2025-04-23","open":16.01,"high":16.1,"low":15.91,"close":15.94,"volume":2385325,"rsi_14":42.37,"sma_20":16.7,"sma_60":17.11,"sma_120":17.08},{"date":"2025-04-24","open":15.96,"high":16.03,"low":15.91,"close":16.02,"volume":2431754,"rsi_14":46.5,"sma_20":16.68,"sma_60":17.12,"sma_120":17.08},{"date":"2025-04-25","open":15.98,"high":16.03,"low":15.93,"close":16.03,"volume":2638358,"rsi_14":61.98,"sma_20":16.65,"sma_60":17.14,"sma_120":17.07},{"date":"2025-04-28","open":15.93,"high":15.99,"low":15.9,"close":15.99,"volume":1704140,"rsi_14":76.95,"sma_20":16.63,"sma_60":17.14,"sma_120":17.06},{"date":"2025-04-29","open":15.97,"high":16.01,"low":15.95,"close":16.01,"volume":1305387,"rsi_14":93.75,"sma_20":16.61,"sma_60":17.15,"sma_120":17.06},{"date":"2025-04-30","open":16.26,"high":16.39,"low":16.18,"close":16.35,"volume":3442707,"rsi_14":93.03,"sma_20":16.6,"sma_60":17.17,"sma_120":17.05},{"date":"2025-05-01","open":16.38,"high":16.39,"low":16.3,"close":16.3,"volume":1406839,"rsi_14":91.67,"sma_20":16.59,"sma_60":17.19,"sma_120":17.04},{"date":"2025-05-02","open":16.66,"high":16.68,"low":16.54,"close":16.61,"volume":2766575,"rsi_14":92.17,"sma_20":16.6,"sma_60":17.22,"sma_120":17.04},{"date":"2025-05-05","open":16.57,"high":16.68,"low":16.57,"close":16.62,"volume":1752787,"rsi_14":90.5,"sma_20":16.67,"sma_60":17.24,"sma_120":17.04},{"date":"2025-05-06","open":16.92,"high":17.07,"low":16.92,"close":16.99,"volume":4140600,"rsi_14":92.66,"sma_20":16.8,"sma_60":17.28,"sma_120":17.04},{"date":"2025-05-07","open":17.04,"high":17.11,"low":17.04,"close":17.08,"volume":3217050,"rsi_14":93.36,"sma_20":16.95,"sma_60":17.31,"sma_120":17.04},{"date":"2025-05-08","open":17.05,"high":17.1,"low":16.94,"close":17.01,"volume":3159776,"rsi_14":90.18,"sma_20":17.08,"sma_60":17.34,"sma_120":17.05},{"date":"2025-05-09","open":17.24,"high":17.27,"low":17.13,"close":17.13,"volume":1930147,"rsi_14":92.64,"sma_20":17.21,"sma_60":17.37,"sma_120":17.06},{"date":"2025-05-12","open":17.48,"high":17.53,"low":17.42,"close":17.46,"volume":2404237,"rsi_14":92.24,"sma_20":17.34,"sma_60":17.4,"sma_120":17.07},{"date":"2025-05-13","open":17.41,"high":17.47,"low":17.33,"close":17.43,"volume":2899474,"rsi_14":90.0,"sma_20":17.46,"sma_60":17.43,"sma_120":17.08},{"date":"2025-05-14","open":17.66,"high":17.69,"low":17.6,"close":17.64,"volume":3571517,"rsi_14":90.61,"sma_20":17.59,"sma_60":17.46,"sma_120":17.09},{"date":"2025-05-15","open":17.52,"high":17.58,"low":17.48,"close":17.55,"volume":2029016,"rsi_14":86.49,"sma_20":17.71,"sma_60":17.49,"sma_120":17.11},{"date":"2025-05-16","open":17.53,"high":17.61,"low":17.52,"close":17.58,"volume":2086023,"rsi_14":88.69,"sma_20":17.83,"sma_60":17.53,"sma_120":17.12},{"date":"2025-05-19","open":17.55,"high":17.65,"low":17.54,"close":17.65,"volume":2317494,"rsi_14":88.89,"sma_20":17.96,"sma_60":17.55,"sma_120":17.14},{"date":"2025-05-20","open":17.73,"high":17.77,"low":17.7,"close":17.75,"volume":2886119,"rsi_14":87.5,"sma_20":18.06,"sma_60":17.58,"sma_120":17.15},{"date":"2025-05-21","open":17.75,"high":17.78,"low":17.56,"close":17.56,"volume":5000260,"rsi_14":81.4,"sma_20":18.15,"sma_60":17.61,"sma_120":17.17},{"date":"2025-05-22","open":17.58,"high":17.59,"low":17.52,"close":17.53,"volume":3609885,"rsi_14":76.34,"sma_20":18.23,"sma_60":17.63,"sma_120":17.18},{"date":"2025-05-23","open":17.48,"high":17.55,"low":17.44,"close":17.52,"volume":2443201,"rsi_14":75.81,"sma_20":18.31,"sma_60":17.65,"sma_120":17.2},{"date":"2025-05-27","open":17.67,"high":17.69,"low":17.62,"close":17.68,"volume":2058404,"rsi_14":72.39,"sma_20":18.4,"sma_60":17.67,"sma_120":17.21},{"date":"2025-05-28","open":17.56,"high":17.59,"low":17.54,"close":17.56,"volume":2070582,"rsi_14":65.66,"sma_20":18.48,"sma_60":17.69,"sma_120":17.22},{"date":"2025-05-29","open":17.79,"high":17.79,"low":17.7,"close":17.77,"volume":3588900,"rsi_14":72.38,"sma_20":18.56,"sma_60":17.72,"sma_120":17.23},{"date":"2025-05-30","open":17.78,"high":17.78,"low":17.65,"close":17.68,"volume":2641804,"rsi_14":66.48,"sma_20":18.63,"sma_60":17.73,"sma_120":17.25},{"date":"2025-06-02","open":17.83,"high":17.91,"low":17.8,"close":17.9,"volume":3930519,"rsi_14":64.07,"sma_20":18.7,"sma_60":17.75,"sma_120":17.26},{"date":"2025-06-03","open":18.06,"high":18.09,"low":18.0,"close":18.09,"volume":2404973,"rsi_14":69.02,"sma_20":18.78,"sma_60":17.76,"sma_120":17.28},{"date":"2025-06-04","open":18.03,"high":18.13,"low":18.02,"close":18.13,"volume":3479189,"rsi_14":65.87,"sma_20":18.84,"sma_60":17.79,"sma_120":17.29},{"date":"2025-06-05","open":18.23,"high":18.29,"low":18.14,"close":18.18,"volume":3822033,"rsi_14":70.99,"sma_20":18.9,"sma_60":17.81,"sma_120":17.31},{"date":"2025-06-06","open":18.17,"high":18.25,"low":18.12,"close":18.25,"volume":2284078,"rsi_14":71.52,"sma_20":18.97,"sma_60":17.83,"sma_120":17.32},{"date":"2025-06-09","open":18.34,"high":18.45,"low":18.33,"close":18.42,"volume":2767270,"rsi_14":73.45,"sma_20":19.04,"sma_60":17.86,"sma_120":17.34},{"date":"2025-06-10","open":18.56,"high":18.59,"low":18.46,"close":18.55,"volume":2769733,"rsi_14":73.89,"sma_20":19.1,"sma_60":17.89,"sma_120":17.36},{"date":"2025-06-11","open":18.62,"high":18.66,"low":18.59,"close":18.63,"volume":3201356,"rsi_14":83.93,"sma_20":19.16,"sma_60":17.91,"sma_120":17.39},{"date":"2025-06-12","open":18.53,"high":18.61,"low":18.53,"close":18.6,"volume":3141461,"rsi_14":84.43,"sma_20":19.21,"sma_60":17.94,"sma_120":17.41},{"date":"2025-06-13","open":18.5,"high":18.54,"low":18.41,"close":18.43,"volume":2670928,"rsi_14":76.63,"sma_20":19.26,"sma_60":17.97,"sma_120":17.44},{"date":"2025-06-16","open":18.58,"high":18.75,"low":18.58,"close":18.7,"volume":3116301,"rsi_14":68.51,"sma_20":19.3,"sma_60":17.99,"sma_120":17.47},{"date":"2025-06-17","open":18.61,"high":18.62,"low":18.46,"close":18.49,"volume":2350923,"rsi_14":64.92,"sma_20":19.32,"sma_60":18.02,"sma_120":17.49},{"date":"2025-06-18","open":18.36,"high":18.4,"low":18.29,"close":18.33,"volume":5159951,"rsi_14":54.84,"sma_20":19.33,"sma_60":18.04,"sma_120":17.51},{"date":"2025-06-20","open":18.27,"high":18.27,"low":18.12,"close":18.12,"volume":5535890,"rsi_14":51.52,"sma_20":19.34,"sma_60":18.06,"sma_120":17.53},{"date":"2025-06-23","open":18.37,"high":18.49,"low":18.34,"close":18.47,"volume":3101832,"rsi_14":54.5,"sma_20":19.37,"sma_60":18.09,"sma_120":17.55},{"date":"2025-06-24","open":18.82,"high":18.97,"low":18.8,"close":18.97,"volume":3034611,"rsi_14":60.66,"sma_20":19.43,"sma_60":18.13,"sma_120":17.58},{"date":"2025-06-25","open":19.12,"high":19.13,"low":19.05,"close":19.13,"volume":3232724,"rsi_14":62.35,"sma_20":19.48,"sma_60":18.17,"sma_120":17.6},{"date":"2025-06-26","open":19.08,"high":19.09,"low":18.98,"close":18.99,"volume":3207168,"rsi_14":58.33,"sma_20":19.54,"sma_60":18.21,"sma_120":17.63},{"date":"2025-06-27","open":19.0,"high":19.02,"low":18.94,"close":18.98,"volume":2401059,"rsi_14":56.98,"sma_20":19.58,"sma_60":18.25,"sma_120":17.66},{"date":"2025-06-30","open":18.9,"high":18.95,"low":18.85,"close":18.94,"volume":2379159,"rsi_14":52.46,"sma_20":19.63,"sma_60":18.28,"sma_120":17.69},{"date":"2025-07-01","open":18.98,"high":19.04,"low":18.93,"close":18.98,"volume":3440880,"rsi_14":50.64,"sma_20":19.66,"sma_60":18.32,"sma_120":17.72},{"date":"2025-07-02","open":19.15,"high":19.18,"low":19.08,"close":19.17,"volume":2228516,"rsi_14":53.04,"sma_20":19.7,"sma_60":18.38,"sma_120":17.75},{"date":"2025-07-03","open":19.22,"high":19.3,"low":19.22,"close":19.23,"volume":1763042,"rsi_14":54.8,"sma_20":19.74,"sma_60":18.46,"sma_120":17.78},{"date":"2025-07-07","open":18.95,"high":19.01,"low":18.85,"close":18.9,"volume":3984275,"rsi_14":51.31,"sma_20":19.75,"sma_60":18.54,"sma_120":17.82},{"date":"2025-07-08","open":18.95,"high":19.0,"low":18.89,"close":18.98,"volume":2864934,"rsi_14":55.73,"sma_20":19.77,"sma_60":18.6,"sma_120":17.85},{"date":"2025-07-09","open":18.96,"high":19.0,"low":18.89,"close":19.0,"volume":2904760,"rsi_14":61.16,"sma_20":19.78,"sma_60":18.67,"sma_120":17.88},{"date":"2025-07-10","open":18.97,"high":19.01,"low":18.86,"close":19.01,"volume":4389502,"rsi_14":65.93,"sma_20":19.78,"sma_60":18.74,"sma_120":17.92},{"date":"2025-07-11","open":19.2,"high":19.24,"low":19.16,"close":19.16,"volume":3549353,"rsi_14":74.89,"sma_20":19.79,"sma_60":18.8,"sma_120":17.95},{"date":"2025-07-14","open":19.12,"high":19.19,"low":19.08,"close":19.17,"volume":2914196,"rsi_14":70.11,"sma_20":19.8,"sma_60":18.86,"sma_120":17.98},{"date":"2025-07-15","open":19.3,"high":19.33,"low":19.16,"close":19.16,"volume":4339697,"rsi_14":57.14,"sma_20":19.82,"sma_60":18.93,"sma_120":18.01},{"date":"2025-07-16","open":19.17,"high":19.22,"low":19.12,"close":19.21,"volume":4095629,"rsi_14":53.66,"sma_20":19.84,"sma_60":18.99,"sma_120":18.04},{"date":"2025-07-17","open":19.16,"high":19.33,"low":19.13,"close":19.32,"volume":2819605,"rsi_14":64.17,"sma_20":19.89,"sma_60":19.05,"sma_120":18.07},{"date":"2025-07-18","open":19.41,"high":19.5,"low":19.37,"close":19.37,"volume":4023554,"rsi_14":66.13,"sma_20":19.94,"sma_60":19.11,"sma_120":18.11},{"date":"2025-07-21","open":19.51,"high":19.56,"low":19.46,"close":19.52,"volume":2654365,"rsi_14":72.59,"sma_20":20.01,"sma_60":19.17,"sma_120":18.14},{"date":"2025-07-22","open":19.62,"high":19.82,"low":19.58,"close":19.8,"volume":6156954,"rsi_14":76.87,"sma_20":20.08,"sma_60":19.23,"sma_120":18.18},{"date":"2025-07-23","open":19.81,"high":19.85,"low":19.78,"close":19.84,"volume":5476450,"rsi_14":74.31,"sma_20":20.13,"sma_60":19.29,"sma_120":18.21},{"date":"2025-07-24","open":19.95,"high":19.96,"low":19.88,"close":19.91,"volume":2960478,"rsi_14":74.48,"sma_20":20.17,"sma_60":19.35,"sma_120":18.25},{"date":"2025-07-25","open":19.76,"high":19.82,"low":19.71,"close":19.82,"volume":3375221,"rsi_14":90.76,"sma_20":20.21,"sma_60":19.41,"sma_120":18.28},{"date":"2025-07-28","open":20.16,"high":20.18,"low":20.07,"close":20.09,"volume":3692139,"rsi_14":92.03,"sma_20":20.27,"sma_60":19.47,"sma_120":18.32},{"date":"2025-07-29","open":20.29,"high":20.29,"low":20.17,"close":20.2,"volume":4227346,"rsi_14":92.57,"sma_20":20.34,"sma_60":19.53,"sma_120":18.36},{"date":"2025-07-30","open":20.0,"high":20.05,"low":19.9,"close":19.96,"volume":5877756,"rsi_14":79.07,"sma_20":20.39,"sma_60":19.59,"sma_120":18.4},{"date":"2025-07-31","open":19.72,"high":19.77,"low":19.65,"close":19.73,"volume":5862455,"rsi_14":66.85,"sma_20":20.42,"sma_60":19.63,"sma_120":18.44},{"date":"2025-08-01","open":19.44,"high":19.46,"low":19.35,"close":19.38,"volume":5889311,"rsi_14":55.09,"sma_20":20.43,"sma_60":19.67,"sma_120":18.47},{"date":"2025-08-04","open":19.65,"high":19.7,"low":19.58,"close":19.7,"volume":3427927,"rsi_14":61.54,"sma_20":20.47,"sma_60":19.71,"sma_120":18.51},{"date":"2025-08-05","open":19.86,"high":19.89,"low":19.81,"close":19.86,"volume":3296680,"rsi_14":63.18,"sma_20":20.52,"sma_60":19.75,"sma_120":18.55},{"date":"2025-08-06","open":19.83,"high":19.89,"low":19.76,"close":19.85,"volume":3277798,"rsi_14":61.29,"sma_20":20.56,"sma_60":19.79,"sma_120":18.58},{"date":"2025-08-07","open":20.09,"high":20.12,"low":20.01,"close":20.08,"volume":2815603,"rsi_14":64.04,"sma_20":20.62,"sma_60":19.83,"sma_120":18.62},{"date":"2025-08-08","open":19.98,"high":20.07,"low":19.95,"close":20.07,"volume":1885603,"rsi_14":61.51,"sma_20":20.66,"sma_60":19.87,"sma_120":18.65},{"date":"2025-08-11","open":20.09,"high":20.13,"low":19.97,"close":20.01,"volume":2748497,"rsi_14":54.82,"sma_20":20.71,"sma_60":19.91,"sma_120":18.68},{"date":"2025-08-12","open":20.1,"high":20.25,"low":20.04,"close":20.2,"volume":4610189,"rsi_14":57.79,"sma_20":20.76,"sma_60":19.95,"sma_120":18.72},{"date":"2025-08-13","open":20.53,"high":20.61,"low":20.53,"close":20.55,"volume":4119480,"rsi_14":62.41,"sma_20":20.83,"sma_60":19.99,"sma_120":18.76},{"date":"2025-08-14","open":20.38,"high":20.44,"low":20.31,"close":20.38,"volume":2607094,"rsi_14":60.42,"sma_20":20.89,"sma_60":20.03,"sma_120":18.79},{"date":"2025-08-15","open":20.35,"high":20.35,"low":20.17,"close":20.2,"volume":2800039,"rsi_14":52.19,"sma_20":20.93,"sma_60":20.07,"sma_120":18.83},{"date":"2025-08-18","open":20.12,"high":20.15,"low":20.05,"close":20.11,"volume":2517200,"rsi_14":48.16,"sma_20":20.96,"sma_60":20.11,"sma_120":18.86},{"date":"2025-08-19","open":20.16,"high":20.16,"low":20.04,"close":20.11,"volume":4408709,"rsi_14":53.04,"sma_20":20.98,"sma_60":20.14,"sma_120":18.89},{"date":"2025-08-20","open":20.16,"high":20.18,"low":20.08,"close":20.16,"volume":4164332,"rsi_14":59.83,"sma_20":21.0,"sma_60":20.18,"sma_120":18.92},{"date":"2025-08-21","open":20.2,"high":20.25,"low":20.18,"close":20.18,"volume":3810996,"rsi_14":71.65,"sma_20":21.01,"sma_60":20.22,"sma_120":18.95},{"date":"2025-08-22","open":20.22,"high":20.5,"low":20.2,"close":20.48,"volume":3935456,"rsi_14":71.35,"sma_20":21.05,"sma_60":20.27,"sma_120":18.98},{"date":"2025-08-25","open":20.48,"high":20.59,"low":20.48,"close":20.51,"volume":2454465,"rsi_14":69.1,"sma_20":21.07,"sma_60":20.31,"sma_120":19.01},{"date":"2025-08-26","open":20.46,"high":20.5,"low":20.41,"close":20.46,"volume":2583325,"rsi_14":67.58,"sma_20":21.08,"sma_60":20.35,"sma_120":19.04},{"date":"2025-08-27","open":20.19,"high":20.22,"low":20.12,"close":20.22,"volume":2590172,"rsi_14":54.1,"sma_20":21.1,"sma_60":20.38,"sma_120":19.06},{"date":"2025-08-28","open":20.27,"high":20.33,"low":20.2,"close":20.31,"volume":2003319,"rsi_14":56.54,"sma_20":21.13,"sma_60":20.42,"sma_120":19.09},{"date":"2025-08-29","open":20.33,"high":20.33,"low":20.16,"close":20.17,"volume":4346327,"rsi_14":54.27,"sma_20":21.17,"sma_60":20.44,"sma_120":19.12},{"date":"2025-09-02","open":20.12,"high":20.33,"low":20.09,"close":20.3,"volume":4123944,"rsi_14":52.6,"sma_20":21.2,"sma_60":20.47,"sma_120":19.14},{"date":"2025-09-03","open":20.14,"high":20.16,"low":20.06,"close":20.15,"volume":2888509,"rsi_14":37.65,"sma_20":21.21,"sma_60":20.5,"sma_120":19.17},{"date":"2025-09-04","open":20.0,"high":20.04,"low":19.92,"close":20.02,"volume":3019591,"rsi_14":38.55,"sma_20":21.22,"sma_60":20.52,"sma_120":19.19},{"date":"2025-09-05","open":20.22,"high":20.25,"low":20.09,"close":20.19,"volume":4037692,"rsi_14":49.7,"sma_20":21.23,"sma_60":20.54,"sma_120":19.22},{"date":"2025-09-08","open":20.34,"high":20.4,"low":20.26,"close":20.4,"volume":2398830,"rsi_14":58.76,"sma_20":21.25,"sma_60":20.57,"sma_120":19.24},{"date":"2025-09-09","open":20.54,"high":20.57,"low":20.51,"close":20.55,"volume":2529496,"rsi_14":62.18,"sma_20":21.28,"sma_60":20.59,"sma_120":19.27},{"date":"2025-09-10","open":20.76,"high":20.76,"low":20.64,"close":20.65,"volume":2561706,"rsi_14":62.94,"sma_20":21.3,"sma_60":20.63,"sma_120":19.3},{"date":"2025-09-11","open":20.85,"high":21.02,"low":20.83,"close":21.01,"volume":2919642,"rsi_14":68.67,"sma_20":21.32,"sma_60":20.67,"sma_120":19.33},{"date":"2025-09-12","open":20.97,"high":20.97,"low":20.86,"close":20.9,"volume":3094799,"rsi_14":60.28,"sma_20":21.35,"sma_60":20.71,"sma_120":19.36},{"date":"2025-09-15","open":21.02,"high":21.02,"low":20.9,"close":20.95,"volume":2516731,"rsi_14":60.83,"sma_20":21.39,"sma_60":20.75,"sma_120":19.4},{"date":"2025-09-16","open":20.8,"high":20.8,"low":20.69,"close":20.73,"volume":4640453,"rsi_14":55.93,"sma_20":21.42,"sma_60":20.8,"sma_120":19.43},{"date":"2025-09-17","open":20.85,"high":20.88,"low":20.66,"close":20.78,"volume":6776174,"rsi_14":63.59,"sma_20":21.46,"sma_60":20.84,"sma_120":19.47},{"date":"2025-09-18","open":20.54,"high":20.58,"low":20.47,"close":20.58,"volume":3429636,"rsi_14":56.33,"sma_20":21.48,"sma_60":20.87,"sma_120":19.5},{"date":"2025-09-19","open":20.54,"high":20.57,"low":20.46,"close":20.47,"volume":4028874,"rsi_14":56.83,"sma_20":21.49,"sma_60":20.89,"sma_120":19.53},{"date":"2025-09-22","open":20.4,"high":20.4,"low":20.33,"close":20.38,"volume":2455021,"rsi_14":52.02,"sma_20":21.49,"sma_60":20.92,"sma_120":19.56},{"date":"2025-09-23","open":20.22,"high":20.26,"low":20.17,"close":20.19,"volume":2697215,"rsi_14":50.88,"sma_20":21.47,"sma_60":20.94,"sma_120":19.59},{"date":"2025-09-24","open":20.12,"high":20.15,"low":20.09,"close":20.1,"volume":2842398,"rsi_14":51.79,"sma_20":21.45,"sma_60":20.96,"sma_120":19.62},{"date":"2025-09-25","open":20.06,"high":20.12,"low":20.0,"close":20.02,"volume":2359241,"rsi_14":45.79,"sma_20":21.44,"sma_60":20.98,"sma_120":19.65},{"date":"2025-09-26","open":20.12,"high":20.16,"low":20.05,"close":20.12,"volume":2416993,"rsi_14":42.86,"sma_20":21.43,"sma_60":20.99,"sma_120":19.69},{"date":"2025-09-29","open":20.53,"high":20.57,"low":20.49,"close":20.5,"volume":2676010,"rsi_14":48.67,"sma_20":21.45,"sma_60":21.02,"sma_120":19.74},{"date":"2025-09-30","open":20.52,"high":20.56,"low":20.48,"close":20.54,"volume":3067343,"rsi_14":47.51,"sma_20":21.46,"sma_60":21.04,"sma_120":19.79},{"date":"2025-10-01","open":20.52,"high":20.66,"low":20.52,"close":20.66,"volume":3301945,"rsi_14":40.51,"sma_20":21.49,"sma_60":21.07,"sma_120":19.84},{"date":"2025-10-02","open":20.75,"high":20.75,"low":20.57,"close":20.59,"volume":3232458,"rsi_14":41.58,"sma_20":21.52,"sma_60":21.1,"sma_120":19.89},{"date":"2025-10-03","open":20.53,"high":20.57,"low":20.46,"close":20.55,"volume":1947363,"rsi_14":38.83,"sma_20":21.54,"sma_60":21.13,"sma_120":19.93},{"date":"2025-10-06","open":20.51,"high":20.58,"low":20.48,"close":20.53,"volume":2448743,"rsi_14":43.98,"sma_20":21.55,"sma_60":21.15,"sma_120":19.98},{"date":"2025-10-07","open":20.53,"high":20.58,"low":20.4,"close":20.41,"volume":3050187,"rsi_14":38.73,"sma_20":21.54,"sma_60":21.17,"sma_120":20.02},{"date":"2025-10-08","open":20.45,"high":20.53,"low":20.41,"close":20.53,"volume":2684250,"rsi_14":48.48,"sma_20":21.53,"sma_60":21.2,"sma_120":20.06},{"date":"2025-10-09","open":20.79,"high":20.79,"low":20.49,"close":20.55,"volume":4207715,"rsi_14":52.9,"sma_20":21.51,"sma_60":21.22,"sma_120":20.11},{"date":"2025-10-10","open":20.61,"high":20.62,"low":19.64,"close":19.7,"volume":11106565,"rsi_14":34.75,"sma_20":21.45,"sma_60":21.23,"sma_120":20.14},{"date":"2025-10-13","open":20.2,"high":20.22,"low":20.1,"close":20.12,"volume":5679975,"rsi_14":48.46,"sma_20":21.4,"sma_60":21.24,"sma_120":20.18},{"date":"2025-10-14","open":19.82,"high":20.15,"low":19.81,"close":20.08,"volume":5539764,"rsi_14":49.61,"sma_20":21.37,"sma_60":21.25,"sma_120":20.21},{"date":"2025-10-15","open":20.12,"high":20.2,"low":19.95,"close":20.11,"volume":4542092,"rsi_14":51.81,"sma_20":21.33,"sma_60":21.26,"sma_120":20.24},{"date":"2025-10-16","open":19.99,"high":20.07,"low":19.94,"close":20.01,"volume":4351100,"rsi_14":47.58,"sma_20":21.3,"sma_60":21.26,"sma_120":20.27},{"date":"2025-10-17","open":19.92,"high":20.22,"low":19.92,"close":20.2,"volume":4839009,"rsi_14":43.23,"sma_20":21.29,"sma_60":21.27,"sma_120":20.31},{"date":"2025-10-20","open":20.24,"high":20.51,"low":20.24,"close":20.42,"volume":4200031,"rsi_14":47.37,"sma_20":21.29,"sma_60":21.28,"sma_120":20.34},{"date":"2025-10-21","open":20.38,"high":20.38,"low":20.24,"close":20.32,"volume":2485676,"rsi_14":42.68,"sma_20":21.3,"sma_60":21.28,"sma_120":20.38},{"date":"2025-10-22","open":20.02,"high":20.12,"low":19.92,"close":20.05,"volume":3800958,"rsi_14":39.33,"sma_20":21.29,"sma_60":21.28,"sma_120":20.4},{"date":"2025-10-23","open":20.13,"high":20.32,"low":20.13,"close":20.23,"volume":1836534,"rsi_14":43.97,"sma_20":21.31,"sma_60":21.28,"sma_120":20.43},{"date":"2025-10-24","open":20.4,"high":20.47,"low":20.4,"close":20.41,"volume":2592732,"rsi_14":47.83,"sma_20":21.32,"sma_60":21.29,"sma_120":20.46},{"date":"2025-10-27","open":20.6,"high":20.65,"low":20.56,"close":20.61,"volume":3248986,"rsi_14":53.42,"sma_20":21.33,"sma_60":21.31,"sma_120":20.49},{"date":"2025-10-28","open":20.75,"high":20.91,"low":20.66,"close":20.86,"volume":3568313,"rsi_14":55.31,"sma_20":21.34,"sma_60":21.34,"sma_120":20.52},{"date":"2025-10-29","open":20.94,"high":21.02,"low":20.86,"close":20.92,"volume":2228911,"rsi_14":55.86,"sma_20":21.36,"sma_60":21.35,"sma_120":20.55},{"date":"2025-10-30","open":20.45,"high":20.51,"low":20.4,"close":20.44,"volume":2760444,"rsi_14":63.73,"sma_20":21.35,"sma_60":21.36,"sma_120":20.58},{"date":"2025-10-31","open":20.52,"high":20.57,"low":20.41,"close":20.53,"volume":2248711,"rsi_14":58.8,"sma_20":21.35,"sma_60":21.37,"sma_120":20.6},{"date":"2025-11-03","open":20.96,"high":20.98,"low":20.86,"close":20.97,"volume":2077314,"rsi_14":66.1,"sma_20":21.37,"sma_60":21.39,"sma_120":20.63},{"date":"2025-11-04","open":20.88,"high":20.96,"low":20.83,"close":20.84,"volume":2323843,"rsi_14":62.71,"sma_20":21.39,"sma_60":21.4,"sma_120":20.65},{"date":"2025-11-05","open":20.94,"high":21.08,"low":20.88,"close":21.06,"volume":2002664,"rsi_14":67.41,"sma_20":21.42,"sma_60":21.42,"sma_120":20.68},{"date":"2025-11-06","open":21.21,"high":21.33,"low":21.15,"close":21.16,"volume":3101345,"rsi_14":66.45,"sma_20":21.45,"sma_60":21.43,"sma_120":20.71},{"date":"2025-11-07","open":21.14,"high":21.28,"low":21.02,"close":21.24,"volume":2659820,"rsi_14":64.73,"sma_20":21.53,"sma_60":21.44,"sma_120":20.74},{"date":"2025-11-10","open":21.45,"high":21.56,"low":21.35,"close":21.53,"volume":2512500,"rsi_14":70.42,"sma_20":21.61,"sma_60":21.47,"sma_120":20.77},{"date":"2025-11-11","open":21.67,"high":21.77,"low":21.66,"close":21.75,"volume":2842960,"rsi_14":79.15,"sma_20":21.7,"sma_60":21.5,"sma_120":20.8},{"date":"2025-11-12","open":21.99,"high":22.06,"low":21.92,"close":22.06,"volume":2608696,"rsi_14":80.0,"sma_20":21.8,"sma_60":21.53,"sma_120":20.84},{"date":"2025-11-13","open":21.99,"high":21.99,"low":21.71,"close":21.82,"volume":3610851,"rsi_14":72.7,"sma_20":21.89,"sma_60":21.56,"sma_120":20.87},{"date":"2025-11-14","open":21.6,"high":21.79,"low":21.6,"close":21.71,"volume":3349603,"rsi_14":68.14,"sma_20":21.97,"sma_60":21.59,"sma_120":20.9},{"date":"2025-11-17","open":21.4,"high":21.51,"low":21.27,"close":21.32,"volume":3189304,"rsi_14":57.23,"sma_20":22.02,"sma_60":21.6,"sma_120":20.93},{"date":"2025-11-18","open":21.08,"high":21.15,"low":21.03,"close":21.05,"volume":3211833,"rsi_14":51.98,"sma_20":22.06,"sma_60":21.61,"sma_120":20.96},{"date":"2025-11-19","open":20.98,"high":21.02,"low":20.83,"close":20.87,"volume":2652530,"rsi_14":56.97,"sma_20":22.1,"sma_60":21.62,"sma_120":20.98},{"date":"2025-11-20","open":21.1,"high":21.11,"low":20.6,"close":20.63,"volume":3721692,"rsi_14":51.48,"sma_20":22.12,"sma_60":21.62,"sma_120":21.0},{"date":"2025-11-21","open":20.54,"high":20.79,"low":20.51,"close":20.69,"volume":3296723,"rsi_14":44.97,"sma_20":22.14,"sma_60":21.63,"sma_120":21.02},{"date":"2025-11-24","open":20.95,"high":21.1,"low":20.95,"close":21.1,"volume":1513706,"rsi_14":54.13,"sma_20":22.16,"sma_60":21.65,"sma_120":21.05},{"date":"2025-11-25","open":21.0,"high":21.17,"low":20.97,"close":21.12,"volume":2298211,"rsi_14":50.98,"sma_20":22.17,"sma_60":21.66,"sma_120":21.07},{"date":"2025-11-26","open":21.06,"high":21.14,"low":20.96,"close":21.13,"volume":2349774,"rsi_14":49.32,"sma_20":22.19,"sma_60":21.68,"sma_120":21.09},{"date":"2025-11-28","open":21.14,"high":21.21,"low":21.13,"close":21.2,"volume":1071785,"rsi_14":49.32,"sma_20":22.23,"sma_60":21.7,"sma_120":21.11},{"date":"2025-12-01","open":21.19,"high":21.27,"low":21.17,"close":21.22,"volume":1933592,"rsi_14":44.03,"sma_20":22.26,"sma_60":21.72,"sma_120":21.13},{"date":"2025-12-02","open":21.22,"high":21.22,"low":21.07,"close":21.14,"volume":2048900,"rsi_14":37.3,"sma_20":22.27,"sma_60":21.73,"sma_120":21.15},{"date":"2025-12-03","open":21.08,"high":21.21,"low":21.06,"close":21.19,"volume":2296930,"rsi_14":29.78,"sma_20":22.29,"sma_60":21.74,"sma_120":21.17},{"date":"2025-12-04","open":21.08,"high":21.11,"low":21.03,"close":21.05,"volume":1492721,"rsi_14":31.16,"sma_20":22.29,"sma_60":21.75,"sma_120":21.19},{"date":"2025-12-05","open":21.06,"high":21.09,"low":20.99,"close":21.02,"volume":1453466,"rsi_14":32.52,"sma_20":22.28,"sma_60":21.75,"sma_120":21.21},{"date":"2025-12-08","open":20.84,"high":20.85,"low":20.73,"close":20.8,"volume":1352586,"rsi_14":35.64,"sma_20":22.26,"sma_60":21.75,"sma_120":21.23},{"date":"2025-12-09","open":20.64,"high":20.7,"low":20.59,"close":20.68,"volume":1778109,"rsi_14":38.73,"sma_20":22.21,"sma_60":21.74,"sma_120":21.25},{"date":"2025-12-10","open":20.67,"high":20.85,"low":20.65,"close":20.8,"volume":3085878,"rsi_14":47.9,"sma_20":22.16,"sma_60":21.74,"sma_120":21.27},{"date":"2025-12-11","open":20.8,"high":20.93,"low":20.76,"close":20.89,"volume":2688038,"rsi_14":58.94,"sma_20":22.1,"sma_60":21.74,"sma_120":21.29},{"date":"2025-12-12","open":21.04,"high":21.1,"low":20.8,"close":20.85,"volume":2581709,"rsi_14":55.7,"sma_20":22.05,"sma_60":21.75,"sma_120":21.31},{"date":"2025-12-15","open":21.08,"high":21.12,"low":20.96,"close":20.99,"volume":2049165,"rsi_14":45.45,"sma_20":22.01,"sma_60":21.76,"sma_120":21.33},{"date":"2025-12-16","open":20.84,"high":20.87,"low":20.7,"close":20.81,"volume":4566808,"rsi_14":25.6,"sma_20":21.95,"sma_60":21.75,"sma_120":21.34},{"date":"2025-12-17","open":20.9,"high":20.94,"low":20.73,"close":20.74,"volume":2356119,"rsi_14":24.41,"sma_20":21.9,"sma_60":21.75,"sma_120":21.35},{"date":"2025-12-18","open":21.04,"high":21.17,"low":21.01,"close":21.1,"volume":2611647,"rsi_14":33.47,"sma_20":21.88,"sma_60":21.76,"sma_120":21.36},{"date":"2025-12-19","open":21.21,"high":21.33,"low":21.21,"close":21.27,"volume":2136438,"rsi_14":37.35,"sma_20":21.88,"sma_60":21.77,"sma_120":21.37},{"date":"2025-12-22","open":21.25,"high":21.31,"low":21.21,"close":21.3,"volume":1288070,"rsi_14":39.29,"sma_20":21.88,"sma_60":21.78,"sma_120":21.39},{"date":"2025-12-23","open":21.26,"high":21.38,"low":21.2,"close":21.37,"volume":2242879,"rsi_14":39.76,"sma_20":21.85,"sma_60":21.78,"sma_120":21.4},{"date":"2025-12-24","open":21.4,"high":21.48,"low":21.4,"close":21.47,"volume":1241209,"rsi_14":44.58,"sma_20":21.84,"sma_60":21.79,"sma_120":21.41},{"date":"2025-12-26","open":21.51,"high":21.57,"low":21.47,"close":21.56,"volume":1224207,"rsi_14":47.27,"sma_20":21.82,"sma_60":21.79,"sma_120":21.43},{"date":"2025-12-29","open":21.16,"high":21.19,"low":21.08,"close":21.12,"volume":2358213,"rsi_14":43.53,"sma_20":21.79,"sma_60":21.79,"sma_120":21.44},{"date":"2025-12-30","open":21.16,"high":21.19,"low":21.12,"close":21.19,"volume":1804022,"rsi_14":47.06,"sma_20":21.75,"sma_60":21.79,"sma_120":21.46},{"date":"2025-12-31","open":20.97,"high":20.99,"low":20.85,"close":20.92,"volume":1535000,"rsi_14":40.07,"sma_20":21.7,"sma_60":21.78,"sma_120":21.47},{"date":"2026-01-02","open":21.38,"high":21.55,"low":21.36,"close":21.53,"volume":3568002,"rsi_14":49.41,"sma_20":21.69,"sma_60":21.79,"sma_120":21.48},{"date":"2026-01-05","open":21.4,"high":21.64,"low":21.33,"close":21.64,"volume":3926080,"rsi_14":51.72,"sma_20":21.68,"sma_60":21.8,"sma_120":21.5},{"date":"2026-01-06","open":21.79,"high":21.91,"low":21.79,"close":21.89,"volume":6106880,"rsi_14":53.07,"sma_20":21.69,"sma_60":21.81,"sma_120":21.52},{"date":"2026-01-07","open":21.76,"high":21.81,"low":21.67,"close":21.71,"volume":2566088,"rsi_14":65.97,"sma_20":21.7,"sma_60":21.83,"sma_120":21.53},{"date":"2026-01-08","open":21.62,"high":21.79,"low":21.57,"close":21.78,"volume":2265705,"rsi_14":68.4,"sma_20":21.72,"sma_60":21.85,"sma_120":21.55},{"date":"2026-01-09","open":21.91,"high":21.99,"low":21.85,"close":21.97,"volume":2551419,"rsi_14":66.3,"sma_20":21.75,"sma_60":21.87,"sma_120":21.56},{"date":"2026-01-12","open":21.92,"high":22.18,"low":21.88,"close":22.18,"volume":3508198,"rsi_14":66.79,"sma_20":21.78,"sma_60":21.89,"sma_120":21.58},{"date":"2026-01-13","open":22.11,"high":22.11,"low":21.88,"close":22.05,"volume":4698929,"rsi_14":63.38,"sma_20":21.81,"sma_60":21.92,"sma_120":21.59},{"date":"2026-01-14","open":22.05,"high":22.13,"low":22.02,"close":22.12,"volume":4370832,"rsi_14":63.38,"sma_20":21.83,"sma_60":21.94,"sma_120":21.6},{"date":"2026-01-15","open":22.3,"high":22.48,"low":22.23,"close":22.45,"volume":4031407,"rsi_14":66.23,"sma_20":21.91,"sma_60":21.96,"sma_120":21.62},{"date":"2026-01-16","open":22.26,"high":22.27,"low":22.06,"close":22.18,"volume":3842414,"rsi_14":59.69,"sma_20":21.99,"sma_60":21.98,"sma_120":21.63},{"date":"2026-01-20","open":22.04,"high":22.13,"low":21.95,"close":21.95,"volume":3010532,"rsi_14":63.82,"sma_20":22.03,"sma_60":22.0,"sma_120":21.64},{"date":"2026-01-21","open":22.17,"high":22.34,"low":22.09,"close":22.24,"volume":5358921,"rsi_14":66.36,"sma_20":22.08,"sma_60":22.03,"sma_120":21.65},{"date":"2026-01-22","open":22.33,"high":22.37,"low":22.28,"close":22.28,"volume":3540912,"rsi_14":72.94,"sma_20":22.13,"sma_60":22.05,"sma_120":21.67},{"date":"2026-01-23","open":22.2,"high":22.31,"low":22.16,"close":22.27,"volume":2647400,"rsi_14":65.7,"sma_20":22.17,"sma_60":22.06,"sma_120":21.69},{"date":"2026-01-26","open":22.38,"high":22.55,"low":22.38,"close":22.47,"volume":3045400,"rsi_14":66.8,"sma_20":22.23,"sma_60":22.08,"sma_120":21.71},{"date":"2026-01-27","open":22.85,"high":22.93,"low":22.83,"close":22.9,"volume":3568800,"rsi_14":69.14,"sma_20":22.29,"sma_60":22.1,"sma_120":21.73},{"date":"2026-01-28","open":23.16,"high":23.22,"low":23.04,"close":23.18,"volume":4944700,"rsi_14":76.7,"sma_20":22.4,"sma_60":22.14,"sma_120":21.75},{"date":"2026-01-29","open":23.42,"high":23.47,"low":23.05,"close":23.35,"volume":5828200,"rsi_14":77.51,"sma_20":22.51,"sma_60":22.17,"sma_120":21.77},{"date":"2026-01-30","open":23.17,"high":23.24,"low":22.83,"close":23.01,"volume":5969200,"rsi_14":67.43,"sma_20":22.61,"sma_60":22.2,"sma_120":21.79},{"date":"2026-02-02","open":22.8,"high":22.92,"low":22.78,"close":22.88,"volume":4004500,"rsi_14":62.16,"sma_20":22.68,"sma_60":22.22,"sma_120":21.81},{"date":"2026-02-03","open":22.95,"high":23.09,"low":22.86,"close":23.0,"volume":6182700,"rsi_14":66.44,"sma_20":22.75,"sma_60":22.24,"sma_120":21.83},{"date":"2026-02-04","open":23.27,"high":23.27,"low":22.94,"close":23.13,"volume":5786900,"rsi_14":67.11,"sma_20":22.81,"sma_60":22.26,"sma_120":21.85},{"date":"2026-02-05","open":23.09,"high":23.12,"low":22.93,"close":22.96,"volume":5220800,"rsi_14":59.15,"sma_20":22.88,"sma_60":22.28,"sma_120":21.86},{"date":"2026-02-06","open":22.93,"high":23.29,"low":22.87,"close":23.26,"volume":8240800,"rsi_14":68.99,"sma_20":22.95,"sma_60":22.3,"sma_120":21.88},{"date":"2026-02-09","open":23.17,"high":23.41,"low":23.17,"close":23.37,"volume":3044600,"rsi_14":76.28,"sma_20":23.02,"sma_60":22.31,"sma_120":21.9},{"date":"2026-02-10","open":23.2,"high":23.3,"low":23.16,"close":23.3,"volume":2899764,"rsi_14":76.13,"sma_20":22.23,"sma_60":22.08,"sma_120":21.7},{"date":"2026-02-11","open":23.26,"high":23.43,"low":23.15,"close":23.42,"volume":5048736,"rsi_14":76.2,"sma_20":22.33,"sma_60":22.11,"sma_120":21.72},{"date":"2026-02-12","open":23.28,"high":23.3,"low":22.91,"close":22.96,"volume":6457494,"rsi_14":64.89,"sma_20":22.4,"sma_60":22.14,"sma_120":21.74},{"date":"2026-02-13","open":22.83,"high":22.9,"low":22.69,"close":22.79,"volume":4519857,"rsi_14":64.89,"sma_20":22.48,"sma_60":22.16,"sma_120":21.76},{"date":"2026-02-17","open":23.04,"high":23.18,"low":22.86,"close":23.06,"volume":5415085,"rsi_14":53.18,"sma_20":23.26,"sma_60":22.38,"sma_120":22.0},{"date":"2026-02-18","open":23.16,"high":23.37,"low":23.15,"close":23.19,"volume":5204800,"rsi_14":50.18,"sma_20":23.32,"sma_60":22.41,"sma_120":22.01},{"date":"2026-02-19","open":23.17,"high":23.22,"low":23.09,"close":23.21,"volume":4025600,"rsi_14":47.29,"sma_20":23.37,"sma_60":22.44,"sma_120":22.03},{"date":"2026-02-20","open":23.06,"high":23.41,"low":22.97,"close":23.39,"volume":7838928,"rsi_14":57.85,"sma_20":23.42,"sma_60":22.48,"sma_120":22.05},{"date":"2026-02-23","open":23.59,"high":23.62,"low":23.37,"close":23.41,"volume":4912100,"rsi_14":61.47,"sma_20":23.48,"sma_60":22.5,"sma_120":22.08},{"date":"2026-02-24","open":23.41,"high":23.63,"low":23.4,"close":23.57,"volume":3616135,"rsi_14":67.75,"sma_20":22.81,"sma_60":22.26,"sma_120":21.83},{"date":"2026-02-25","open":23.38,"high":23.51,"low":23.24,"close":23.48,"volume":4558652,"rsi_14":57.3,"sma_20":23.57,"sma_60":22.56,"sma_120":22.12},{"date":"2026-02-26","open":23.42,"high":23.5,"low":23.26,"close":23.49,"volume":5792739,"rsi_14":67.82,"sma_20":22.98,"sma_60":22.32,"sma_120":21.87},{"date":"2026-02-27","open":23.71,"high":23.89,"low":23.68,"close":23.83,"volume":5990704,"rsi_14":67.82,"sma_20":23.09,"sma_60":22.35,"sma_120":21.9},{"date":"2026-03-02","open":23.31,"high":23.64,"low":23.26,"close":23.56,"volume":6379910,"rsi_14":54.53,"sma_20":23.64,"sma_60":22.65,"sma_120":22.19},{"date":"2026-03-03","open":23.09,"high":23.19,"low":22.68,"close":23.14,"volume":12104304,"rsi_14":47.44,"sma_20":23.65,"sma_60":22.67,"sma_120":22.21},{"date":"2026-03-04","open":22.7,"high":22.98,"low":22.63,"close":22.94,"volume":9211600,"rsi_14":59.0,"sma_20":23.28,"sma_60":22.39,"sma_120":21.96},{"date":"2026-03-05","open":23.02,"high":23.06,"low":22.65,"close":22.79,"volume":10713809,"rsi_14":56.31,"sma_20":23.32,"sma_60":22.39,"sma_120":21.97},{"date":"2026-03-06","open":22.73,"high":22.91,"low":22.51,"close":22.8,"volume":9437102,"rsi_14":42.49,"sma_20":23.35,"sma_60":22.4,"sma_120":21.99},{"date":"2026-03-09","open":22.46,"high":22.8,"low":22.3,"close":22.78,"volume":8209879,"rsi_14":42.54,"sma_20":23.6,"sma_60":22.76,"sma_120":22.25},{"date":"2026-03-10","open":22.93,"high":23.28,"low":22.86,"close":22.94,"volume":10340559,"rsi_14":44.58,"sma_20":23.58,"sma_60":22.78,"sma_120":22.26},{"date":"2026-03-11","open":23.0,"high":23.06,"low":22.86,"close":22.98,"volume":6616192,"rsi_14":54.1,"sma_20":23.46,"sma_60":22.46,"sma_120":22.04},{"date":"2026-03-12","open":22.69,"high":22.74,"low":22.47,"close":22.52,"volume":7850357,"rsi_14":32.02,"sma_20":23.52,"sma_60":22.82,"sma_120":22.29},{"date":"2026-03-13","open":22.51,"high":22.65,"low":22.36,"close":22.4,"volume":7618944,"rsi_14":30.39,"sma_20":23.48,"sma_60":22.5,"sma_120":22.06},{"date":"2026-03-16","open":22.55,"high":22.73,"low":22.52,"close":22.67,"volume":5670620,"rsi_14":32.64,"sma_20":23.45,"sma_60":22.51,"sma_120":22.08},{"date":"2026-03-17","open":22.72,"high":22.79,"low":22.51,"close":22.63,"volume":4465809,"rsi_14":33.4,"sma_20":23.41,"sma_60":22.52,"sma_120":22.09},{"date":"2026-03-18","open":22.6,"high":22.61,"low":22.29,"close":22.29,"volume":6314823,"rsi_14":29.09,"sma_20":23.38,"sma_60":22.53,"sma_120":22.11},{"date":"2026-03-19","open":22.29,"high":22.58,"low":22.29,"close":22.47,"volume":7792744,"rsi_14":24.77,"sma_20":23.36,"sma_60":22.54,"sma_120":22.12},{"date":"2026-03-20","open":22.4,"high":22.4,"low":21.91,"close":21.97,"volume":7504198,"rsi_14":22.56,"sma_20":23.3,"sma_60":22.54,"sma_120":22.13},{"date":"2026-03-23","open":21.96,"high":22.27,"low":21.95,"close":22.03,"volume":6755855,"rsi_14":28.3,"sma_20":23.23,"sma_60":22.55,"sma_120":22.14},{"date":"2026-03-24","open":22.13,"high":22.31,"low":21.02,"close":22.18,"volume":12171760,"rsi_14":35.15,"sma_20":23.16,"sma_60":22.55,"sma_120":22.15},{"date":"2026-03-25","open":22.61,"high":22.72,"low":22.53,"close":22.66,"volume":8683444,"rsi_14":47.57,"sma_20":23.12,"sma_60":22.57,"sma_120":22.16},{"date":"2026-03-26","open":22.3,"high":22.5,"low":22.21,"close":22.21,"volume":11841127,"rsi_14":41.03,"sma_20":23.06,"sma_60":22.58,"sma_120":22.16},{"date":"2026-03-27","open":22.07,"high":22.2,"low":21.99,"close":22.03,"volume":5011722,"rsi_14":38.97,"sma_20":22.97,"sma_60":22.59,"sma_120":22.17},{"date":"2026-03-30","open":22.09,"high":22.19,"low":21.96,"close":22.03,"volume":4868534,"rsi_14":35.75,"sma_20":22.89,"sma_60":22.6,"sma_120":22.17},{"date":"2026-03-31","open":22.18,"high":22.74,"low":22.18,"close":22.73,"volume":11083754,"rsi_14":46.48,"sma_20":22.86,"sma_60":22.62,"sma_120":22.18},{"date":"2026-04-01","open":22.76,"high":23.01,"low":22.76,"close":22.88,"volume":6517253,"rsi_14":54.89,"sma_20":22.86,"sma_60":22.64,"sma_120":22.19},{"date":"2026-04-02","open":22.53,"high":22.83,"low":22.46,"close":22.8,"volume":5813732,"rsi_14":55.49,"sma_20":22.86,"sma_60":22.66,"sma_120":22.21},{"date":"2026-04-06","open":22.8,"high":22.94,"low":22.8,"close":22.9,"volume":3151132,"rsi_14":53.45,"sma_20":22.87,"sma_60":22.68,"sma_120":22.22},{"date":"2026-04-07","open":22.82,"high":22.91,"low":22.64,"close":22.88,"volume":5508902,"rsi_14":53.76,"sma_20":22.87,"sma_60":22.72,"sma_120":22.24},{"date":"2026-04-08","open":23.37,"high":23.45,"low":23.27,"close":23.4,"volume":4243056,"rsi_14":65.38,"sma_20":22.89,"sma_60":22.76,"sma_120":22.26},{"date":"2026-04-09","open":23.37,"high":23.5,"low":23.2,"close":23.46,"volume":3265836,"rsi_14":64.31,"sma_20":22.92,"sma_60":22.8,"sma_120":22.28},{"date":"2026-04-10","open":23.54,"high":23.57,"low":23.42,"close":23.5,"volume":4040431,"rsi_14":75.49,"sma_20":22.97,"sma_60":22.84,"sma_120":22.3},{"date":"2026-04-13","open":23.12,"high":23.35,"low":23.07,"close":23.35,"volume":3922000,"rsi_14":71.09,"sma_20":23.02,"sma_60":22.88,"sma_120":22.33},{"date":"2026-04-14","open":23.28,"high":23.5,"low":23.25,"close":23.49,"volume":3931550,"rsi_14":70.79,"sma_20":23.06,"sma_60":22.91,"sma_120":22.35},{"date":"2026-04-15","open":23.13,"high":23.26,"low":23.07,"close":23.24,"volume":3673637,"rsi_14":59.86,"sma_20":23.09,"sma_60":22.94,"sma_120":22.36},{"date":"2026-04-16","open":23.08,"high":23.14,"low":22.93,"close":23.02,"volume":3931538,"rsi_14":65.43,"sma_20":23.13,"sma_60":22.97,"sma_120":22.38},{"date":"2026-04-17","open":23.06,"high":23.24,"low":22.99,"close":23.1,"volume":2356013,"rsi_14":70.93,"sma_20":23.16,"sma_60":23.0,"sma_120":22.39},{"date":"2026-04-20","open":23.08,"high":23.2,"low":23.07,"close":23.15,"volume":3539076,"rsi_14":71.96,"sma_20":23.22,"sma_60":23.03,"sma_120":22.41},{"date":"2026-04-21","open":23.16,"high":23.19,"low":22.88,"close":22.91,"volume":4407297,"rsi_14":54.25,"sma_20":23.26,"sma_60":23.07,"sma_120":22.42},{"date":"2026-04-22","open":23.12,"high":23.18,"low":23.08,"close":23.13,"volume":2456530,"rsi_14":55.7,"sma_20":23.31,"sma_60":23.09,"sma_120":22.44},{"date":"2026-04-23","open":23.03,"high":23.05,"low":22.74,"close":22.89,"volume":3138091,"rsi_14":52.1,"sma_20":23.32,"sma_60":23.11,"sma_120":22.46},{"date":"2026-04-24","open":22.91,"high":23.03,"low":22.84,"close":22.99,"volume":2413100,"rsi_14":51.69,"sma_20":23.36,"sma_60":23.13,"sma_120":22.47},{"date":"2026-04-27","open":22.96,"high":23.02,"low":22.9,"close":22.96,"volume":1807924,"rsi_14":51.68,"sma_20":23.41,"sma_60":23.15,"sma_120":22.49},{"date":"2026-04-28","open":22.88,"high":22.94,"low":22.86,"close":22.9,"volume":3026844,"rsi_14":37.27,"sma_20":23.46,"sma_60":23.17,"sma_120":22.51},{"date":"2026-04-29","open":23.07,"high":23.08,"low":22.9,"close":22.96,"volume":3937976,"rsi_14":36.81,"sma_20":23.47,"sma_60":23.19,"sma_120":22.53},{"date":"2026-04-30","open":23.13,"high":23.4,"low":23.11,"close":23.35,"volume":2372160,"rsi_14":46.58,"sma_20":23.49,"sma_60":23.21,"sma_120":22.55},{"date":"2026-05-01","open":23.37,"high":23.55,"low":23.37,"close":23.41,"volume":1226126,"rsi_14":51.61,"sma_20":23.52,"sma_60":23.23,"sma_120":22.58},{"date":"2026-05-04","open":23.26,"high":23.26,"low":23.01,"close":23.07,"volume":2817678,"rsi_14":40.85,"sma_20":23.53,"sma_60":23.25,"sma_120":22.59},{"date":"2026-05-05","open":23.36,"high":23.38,"low":23.24,"close":23.34,"volume":2044936,"rsi_14":52.02,"sma_20":23.55,"sma_60":23.26,"sma_120":22.61},{"date":"2026-05-06","open":23.84,"high":24.02,"low":23.74,"close":24.01,"volume":3454641,"rsi_14":67.67,"sma_20":23.58,"sma_60":23.3,"sma_120":22.64},{"date":"2026-05-07","open":24.19,"high":24.27,"low":23.89,"close":23.96,"volume":1966313,"rsi_14":64.32,"sma_20":23.61,"sma_60":23.33,"sma_120":22.67},{"date":"2026-05-08","open":23.91,"high":23.94,"low":23.77,"close":23.9,"volume":2192656,"rsi_14":63.69,"sma_20":23.63,"sma_60":23.36,"sma_120":22.69},{"date":"2026-05-11","open":23.88,"high":23.97,"low":23.86,"close":23.94,"volume":2124400,"rsi_14":69.88,"sma_20":23.66,"sma_60":23.39,"sma_120":22.72},{"date":"2026-05-12","open":23.78,"high":23.83,"low":23.61,"close":23.8,"volume":2358648,"rsi_14":63.87,"sma_20":23.67,"sma_60":23.39,"sma_120":22.74},{"date":"2026-05-13","open":23.67,"high":24.23,"low":23.61,"close":24.16,"volume":8077480,"rsi_14":74.44,"sma_20":23.72,"sma_60":23.41,"sma_120":22.76},{"date":"2026-05-14","open":23.99,"high":24.04,"low":23.82,"close":24.04,"volume":1986034,"rsi_14":69.52,"sma_20":23.77,"sma_60":23.42,"sma_120":22.78},{"date":"2026-05-15","open":23.79,"high":23.79,"low":23.57,"close":23.68,"volume":2526665,"rsi_14":62.23,"sma_20":23.8,"sma_60":23.44,"sma_120":22.8},{"date":"2026-05-18","open":23.56,"high":23.62,"low":23.45,"close":23.59,"volume":2666572,"rsi_14":61.41,"sma_20":23.82,"sma_60":23.45,"sma_120":22.82},{"date":"2026-05-19","open":23.3,"high":23.37,"low":23.18,"close":23.28,"volume":2030388,"rsi_14":54.93,"sma_20":23.84,"sma_60":23.45,"sma_120":22.84},{"date":"2026-05-20","open":23.32,"high":23.51,"low":23.19,"close":23.5,"volume":2415686,"rsi_14":52.4,"sma_20":23.86,"sma_60":23.45,"sma_120":22.85},{"date":"2026-05-21","open":23.22,"high":23.51,"low":23.2,"close":23.45,"volume":2262710,"rsi_14":50.8,"sma_20":23.89,"sma_60":23.45,"sma_120":23.0},{"date":"2026-05-22","open":23.05,"high":23.21,"low":22.99,"close":23.12,"volume":1721223,"rsi_14":50.8,"sma_20":23.9,"sma_60":23.44,"sma_120":22.88},{"date":"2026-05-26","open":22.87,"high":22.98,"low":22.83,"close":22.97,"volume":2030188,"rsi_14":43.85,"sma_20":23.9,"sma_60":23.42,"sma_120":22.89},{"date":"2026-05-27","open":22.8,"high":22.82,"low":22.72,"close":22.74,"volume":2528625,"rsi_14":25.1,"sma_20":23.89,"sma_60":23.41,"sma_120":22.89},{"date":"2026-05-28","open":22.6,"high":22.76,"low":22.52,"close":22.71,"volume":2812569,"rsi_14":25.0,"sma_20":23.88,"sma_60":23.4,"sma_120":22.89},{"date":"2026-05-29","open":22.67,"high":22.83,"low":22.61,"close":22.75,"volume":2544038,"rsi_14":27.17,"sma_20":23.85,"sma_60":23.4,"sma_120":22.89},{"date":"2026-06-01","open":22.56,"high":22.67,"low":22.49,"close":22.65,"volume":2915616,"rsi_14":24.71,"sma_20":23.81,"sma_60":23.4,"sma_120":22.89},{"date":"2026-06-02","open":22.71,"high":22.87,"low":22.71,"close":22.8,"volume":2745045,"rsi_14":30.12,"sma_20":23.79,"sma_60":23.4,"sma_120":22.9},{"date":"2026-06-03","open":22.58,"high":22.58,"low":22.44,"close":22.45,"volume":2300509,"rsi_14":16.48,"sma_20":23.75,"sma_60":23.39,"sma_120":22.9},{"date":"2026-06-04","open":22.25,"high":22.31,"low":22.16,"close":22.17,"volume":2523478,"rsi_14":15.58,"sma_20":23.65,"sma_60":23.38,"sma_120":22.9},{"date":"2026-06-05","open":21.81,"high":21.81,"low":21.37,"close":21.48,"volume":3179055,"rsi_14":13.8,"sma_20":23.53,"sma_60":23.35,"sma_120":22.9},{"date":"2026-06-08","open":21.6,"high":21.68,"low":21.51,"close":21.51,"volume":3130820,"rsi_14":15.13,"sma_20":23.41,"sma_60":23.33,"sma_120":22.91},{"date":"2026-06-09","open":21.37,"high":21.4,"low":20.98,"close":21.25,"volume":5113494,"rsi_14":15.51,"sma_20":23.27,"sma_60":23.32,"sma_120":22.91},{"date":"2026-06-10","open":21.04,"high":21.24,"low":21.03,"close":21.04,"volume":3477840,"rsi_14":7.77,"sma_20":23.13,"sma_60":23.29,"sma_120":22.9},{"date":"2026-06-11","open":21.22,"high":21.56,"low":21.15,"close":21.54,"volume":6312588,"rsi_14":20.94,"sma_20":23.0,"sma_60":23.27,"sma_120":22.9},{"date":"2026-06-12","open":21.65,"high":21.78,"low":21.57,"close":21.65,"volume":2747002,"rsi_14":26.88,"sma_20":22.88,"sma_60":23.26,"sma_120":22.9},{"date":"2026-06-15","open":21.99,"high":22.03,"low":21.84,"close":21.87,"volume":3065400,"rsi_14":26.73,"sma_20":22.77,"sma_60":23.24,"sma_120":22.89},{"date":"2026-06-16","open":21.75,"high":21.8,"low":21.7,"close":21.73,"volume":2122751,"rsi_14":27.78,"sma_20":22.66,"sma_60":23.23,"sma_120":22.89},{"date":"2026-06-17","open":21.57,"high":21.67,"low":21.3,"close":21.34,"volume":3910125,"rsi_14":24.71,"sma_20":22.54,"sma_60":23.21,"sma_120":22.88},{"date":"2026-06-18","open":21.36,"high":21.38,"low":21.22,"close":21.28,"volume":3830983,"rsi_14":23.55,"sma_20":22.41,"sma_60":23.19,"sma_120":22.87},{"date":"2026-06-22","open":21.28,"high":21.43,"low":21.24,"close":21.33,"volume":3702244,"rsi_14":25.29,"sma_20":22.28,"sma_60":23.17,"sma_120":23.08},{"date":"2026-06-23","open":21.03,"high":21.27,"low":21.03,"close":21.12,"volume":2456497,"rsi_14":20.32,"sma_20":22.17,"sma_60":23.14,"sma_120":22.86},{"date":"2026-06-24","open":21.2,"high":21.3,"low":21.12,"close":21.15,"volume":2105621,"rsi_14":23.64,"sma_20":22.06,"sma_60":23.12,"sma_120":22.85},{"date":"2026-06-25","open":21.24,"high":21.28,"low":21.09,"close":21.12,"volume":3081515,"rsi_14":25.52,"sma_20":21.96,"sma_60":23.1,"sma_120":22.85},{"date":"2026-06-26","open":20.86,"high":21.19,"low":20.86,"close":21.09,"volume":3886964,"rsi_14":33.33,"sma_20":21.86,"sma_60":23.07,"sma_120":22.84},{"date":"2026-06-29","open":21.06,"high":21.11,"low":20.99,"close":21.07,"volume":2216937,"rsi_14":32.04,"sma_20":21.76,"sma_60":23.03,"sma_120":22.84},{"date":"2026-06-30","open":20.82,"high":21.01,"low":20.78,"close":20.92,"volume":2012727,"rsi_14":32.56,"sma_20":21.65,"sma_60":22.99,"sma_120":22.83},{"date":"2026-07-01","open":20.85,"high":21.18,"low":20.81,"close":21.06,"volume":3684718,"rsi_14":42.0,"sma_20":21.55,"sma_60":22.96,"sma_120":22.82},{"date":"2026-07-02","open":21.03,"high":21.16,"low":20.81,"close":20.93,"volume":3056103,"rsi_14":20.99,"sma_20":21.45,"sma_60":22.92,"sma_120":22.82},{"date":"2026-07-06","open":21.15,"high":21.28,"low":21.12,"close":21.23,"volume":2233581,"rsi_14":28.33,"sma_20":21.39,"sma_60":22.88,"sma_120":22.82},{"date":"2026-07-07","open":21.18,"high":21.22,"low":21.02,"close":21.07,"volume":2731462,"rsi_14":28.49,"sma_20":21.35,"sma_60":22.83,"sma_120":22.82},{"date":"2026-07-08","open":21.18,"high":21.19,"low":21.03,"close":21.11,"volume":2826434,"rsi_14":32.18,"sma_20":21.31,"sma_60":22.78,"sma_120":22.81},{"date":"2026-07-09","open":21.12,"high":21.25,"low":21.09,"close":21.21,"volume":2564399,"rsi_14":45.7,"sma_20":21.29,"sma_60":22.74,"sma_120":22.81},{"date":"2026-07-10","open":21.5,"high":21.54,"low":21.42,"close":21.5,"volume":2295456,"rsi_14":56.42,"sma_20":21.3,"sma_60":22.7,"sma_120":22.81},{"date":"2026-07-13","open":21.5,"high":21.55,"low":21.29,"close":21.3,"volume":2787146,"rsi_14":50.0,"sma_20":21.27,"sma_60":22.66,"sma_120":22.8},{"date":"2026-07-14","open":21.79,"high":21.8,"low":21.62,"close":21.67,"volume":5519740,"rsi_14":63.91,"sma_20":21.26,"sma_60":22.63,"sma_120":22.8},{"date":"2026-07-15","open":21.96,"high":22.16,"low":21.96,"close":22.08,"volume":2833698,"rsi_14":69.49,"sma_20":21.27,"sma_60":22.61,"sma_120":22.81},{"date":"2026-07-16","open":21.99,"high":22.12,"low":21.99,"close":22.05,"volume":2072073,"rsi_14":69.47,"sma_20":21.28,"sma_60":22.59,"sma_120":22.81},{"date":"2026-07-17","open":21.91,"high":22.09,"low":21.91,"close":22.04,"volume":3521539,"rsi_14":70.06,"sma_20":21.32,"sma_60":22.57,"sma_120":22.82},{"date":"2026-07-20","open":22.17,"high":22.2,"low":22.07,"close":22.14,"volume":4234847,"rsi_14":72.02,"sma_20":21.36,"sma_60":22.54,"sma_120":22.82},{"date":"2026-07-21","open":22.28,"high":22.3,"low":22.2,"close":22.3,"volume":2148611,"rsi_14":78.14,"sma_20":21.41,"sma_60":22.53,"sma_120":22.82},{"date":"2026-07-22","open":22.37,"high":22.55,"low":22.37,"close":22.54,"volume":2032868,"rsi_14":79.13,"sma_20":21.48,"sma_60":22.51,"sma_120":22.82},{"date":"2026-07-23","open":22.57,"high":22.61,"low":22.39,"close":22.44,"volume":2808999,"rsi_14":80.4,"sma_20":21.54,"sma_60":22.5,"sma_120":22.83},{"date":"2026-07-24","open":22.57,"high":22.69,"low":22.51,"close":22.55,"volume":3515461,"rsi_14":78.54,"sma_20":21.62,"sma_60":22.49,"sma_120":22.83},{"date":"2026-07-27","open":22.69,"high":22.82,"low":22.68,"close":22.78,"volume":2713747,"rsi_14":85.8,"sma_20":21.7,"sma_60":22.48,"sma_120":22.83},{"date":"2026-07-28","open":22.82,"high":22.99,"low":22.76,"close":22.95,"volume":2466107,"rsi_14":86.53,"sma_20":21.79,"sma_60":22.47,"sma_120":22.84},{"date":"2026-07-29","open":22.85,"high":23.18,"low":22.85,"close":22.9,"volume":3864356,"rsi_14":84.21,"sma_20":21.89,"sma_60":22.45,"sma_120":22.84},{"date":"2026-07-30","open":23.23,"high":23.34,"low":23.16,"close":23.3,"volume":3004304,"rsi_14":84.88,"sma_20":22.0,"sma_60":22.45,"sma_120":22.85},{"date":"2026-07-31","open":23.05,"high":23.09,"low":22.93,"close":23.08,"volume":3855555,"rsi_14":84.56,"sma_20":22.11,"sma_60":22.44,"sma_120":22.85},{"date":"2026-08-03","open":22.9,"high":22.94,"low":22.87,"close":22.92,"volume":2492955,"rsi_14":75.99,"sma_20":22.2,"sma_60":22.41,"sma_120":22.88},{"date":"2026-08-04","open":22.83,"high":22.95,"low":22.75,"close":22.92,"volume":2852218,"rsi_14":70.85,"sma_20":22.29,"sma_60":22.39,"sma_120":22.88},{"date":"2026-08-05","open":22.85,"high":22.85,"low":22.63,"close":22.63,"volume":4727337,"rsi_14":64.09,"sma_20":22.37,"sma_60":22.36,"sma_120":22.87},{"date":"2026-08-06","open":22.54,"high":22.56,"low":22.4,"close":22.49,"volume":3060253,"rsi_14":59.75,"sma_20":22.43,"sma_60":22.33,"sma_120":22.86},{"date":"2026-08-07","open":22.7,"high":22.77,"low":22.66,"close":22.71,"volume":2494978,"rsi_14":61.9,"sma_20":22.49,"sma_60":22.31,"sma_120":22.86},{"date":"2026-08-10","open":22.79,"high":22.85,"low":22.71,"close":22.8,"volume":4525232,"rsi_14":60.33,"sma_20":22.56,"sma_60":22.28,"sma_120":22.85},{"date":"2026-08-11","open":22.58,"high":22.58,"low":22.43,"close":22.48,"volume":2272616},{"date":"2026-08-12","open":22.5,"high":22.5,"low":22.41,"close":22.45,"volume":1975333,"rsi_14":50.21,"sma_20":22.62,"sma_60":22.22,"sma_120":22.83},{"date":"2026-08-13","open":22.54,"high":22.59,"low":22.46,"close":22.5,"volume":1571031},{"date":"2026-08-14","open":22.4,"high":22.43,"low":22.34,"close":22.39,"volume":1411283,"rsi_14":41.33,"sma_20":22.66,"sma_60":22.17,"sma_120":22.81},{"date":"2026-08-17","open":22.54,"high":22.58,"low":22.48,"close":22.49,"volume":1637736,"rsi_14":39.45,"sma_20":22.68,"sma_60":22.15,"sma_120":22.8},{"date":"2026-08-18","open":22.53,"high":22.61,"low":22.43,"close":22.43,"volume":2400116,"rsi_14":39.81,"sma_20":22.69,"sma_60":22.13,"sma_120":22.79},{"date":"2026-08-19","open":22.83,"high":22.97,"low":22.76,"close":22.9,"volume":3421197,"rsi_14":41.15,"sma_20":22.71,"sma_60":22.12,"sma_120":22.78},{"date":"2026-08-20","open":22.95,"high":22.96,"low":22.84,"close":22.95,"volume":1929257},{"date":"2026-08-21","open":23.39,"high":23.42,"low":23.35,"close":23.35,"volume":2184407,"rsi_14":59.23,"sma_20":22.77,"sma_60":22.11,"sma_120":22.76},{"date":"2026-08-24","open":23.2,"high":23.27,"low":23.18,"close":23.24,"volume":2354209,"rsi_14":56.56,"sma_20":22.79,"sma_60":22.12,"sma_120":22.76},{"date":"2026-08-25","open":23.13,"high":23.2,"low":23.06,"close":23.2,"volume":2011331,"rsi_14":63.01,"sma_20":22.81,"sma_60":22.12,"sma_120":22.76},{"date":"2026-08-26","open":23.04,"high":23.05,"low":22.92,"close":22.94,"volume":5920848},{"date":"2026-08-27","open":22.97,"high":22.99,"low":22.92,"close":22.96,"volume":1359945,"rsi_14":55.92,"sma_20":22.79,"sma_60":22.11,"sma_120":22.76},{"date":"2026-08-28","open":23.04,"high":23.11,"low":22.89,"close":22.94,"volume":2004535,"rsi_14":53.43,"sma_20":22.78,"sma_60":22.12,"sma_120":22.75},{"date":"2026-08-31","open":23.01,"high":23.01,"low":22.88,"close":22.91,"volume":1438632,"rsi_14":62.29,"sma_20":22.78,"sma_60":22.12,"sma_120":22.75},{"date":"2026-09-01","open":22.61,"high":22.72,"low":22.53,"close":22.55,"volume":2169737,"rsi_14":52.4,"sma_20":22.77,"sma_60":22.14,"sma_120":22.74},{"date":"2026-09-02","open":22.73,"high":22.89,"low":22.73,"close":22.87,"volume":3161840},{"date":"2026-09-03","open":22.81,"high":23.01,"low":22.79,"close":22.98,"volume":1778475,"rsi_14":62.47,"sma_20":22.8,"sma_60":22.18,"sma_120":22.75},{"date":"2026-09-04","open":23.09,"high":23.23,"low":23.08,"close":23.2,"volume":2160920,"rsi_14":64.37,"sma_20":22.83,"sma_60":22.21,"sma_120":22.75},{"date":"2026-09-08","open":22.99,"high":23.01,"low":22.91,"close":22.93,"volume":1533336,"rsi_14":59.33,"sma_20":22.83,"sma_60":22.22,"sma_120":22.75},{"date":"2026-09-09","open":22.92,"high":22.95,"low":22.65,"close":22.69,"volume":4921763,"rsi_14":45.71,"sma_20":22.84,"sma_60":22.23,"sma_120":22.75},{"date":"2026-09-10","open":22.63,"high":22.63,"low":22.47,"close":22.47,"volume":2361932},{"date":"2026-09-11","open":22.56,"high":22.63,"low":22.5,"close":22.52,"volume":4375702,"rsi_14":31.72,"sma_20":22.85,"sma_60":22.26,"sma_120":22.74},{"date":"2026-09-14","open":22.54,"high":22.78,"low":22.54,"close":22.72,"volume":3653671,"rsi_14":38.85,"sma_20":22.86,"sma_60":22.28,"sma_120":22.75},{"date":"2026-09-15","open":22.49,"high":22.54,"low":22.43,"close":22.47,"volume":2163465,"rsi_14":35.87,"sma_20":22.86,"sma_60":22.3,"sma_120":22.75},{"date":"2026-09-16","open":22.52,"high":22.52,"low":22.19,"close":22.28,"volume":3017561,"rsi_14":36.87,"sma_20":22.85,"sma_60":22.32,"sma_120":22.74},{"date":"2026-09-17","open":22.52,"high":22.56,"low":22.49,"close":22.52,"volume":1220544,"rsi_14":41.8,"sma_20":22.83,"sma_60":22.34,"sma_120":22.74},{"date":"2026-09-18","open":22.44,"high":22.48,"low":22.37,"close":22.45,"volume":1499670,"rsi_14":41.01,"sma_20":22.81,"sma_60":22.36,"sma_120":22.74},{"date":"2026-09-21","open":22.72,"high":22.78,"low":22.64,"close":22.76,"volume":2396828},{"date":"2026-09-22","open":22.78,"high":22.88,"low":22.68,"close":22.84,"volume":5836627,"rsi_14":54.74,"sma_20":22.76,"sma_60":22.42,"sma_120":22.74},{"date":"2026-09-23","open":22.54,"high":22.55,"low":22.39,"close":22.41,"volume":2899297,"rsi_14":42.09,"sma_20":22.72,"sma_60":22.44,"sma_120":22.74},{"date":"2026-09-24","open":22.53,"high":22.59,"low":22.39,"close":22.47,"volume":2399581,"rsi_14":41.09,"sma_20":22.7,"sma_60":22.47,"sma_120":22.73},{"date":"2026-09-25","open":22.25,"high":22.32,"low":22.19,"close":22.26,"volume":2634529,"rsi_14":33.33,"sma_20":22.66,"sma_60":22.49,"sma_120":22.72},{"date":"2026-09-28","open":22.4,"high":22.52,"low":22.38,"close":22.41,"volume":3879372},{"date":"2026-09-29","open":22.29,"high":22.29,"low":22.09,"close":22.22,"volume":2513818,"rsi_14":41.13,"sma_20":22.6,"sma_60":22.53,"sma_120":22.7},{"date":"2026-09-30","open":22.27,"high":22.3,"low":22.09,"close":22.11,"volume":2994294},{"date":"2026-10-01","open":22.14,"high":22.27,"low":22.06,"close":22.16,"volume":2847596,"rsi_14":43.03,"sma_20":22.54,"sma_60":22.56,"sma_120":22.67},{"date":"2026-10-02","open":21.69,"high":21.69,"low":21.52,"close":21.57,"volume":3226351,"rsi_14":30.38,"sma_20":22.47,"sma_60":22.57,"sma_120":22.65},{"date":"2026-10-05","open":21.64,"high":21.79,"low":21.57,"close":21.77,"volume":3066602,"rsi_14":37.85,"sma_20":22.4,"sma_60":22.57,"sma_120":22.64},{"date":"2026-10-06","open":21.68,"high":21.75,"low":21.62,"close":21.62,"volume":2453399,"rsi_14":38.38,"sma_20":22.34,"sma_60":22.58,"sma_120":22.62},{"date":"2026-10-07","open":21.62,"high":21.65,"low":21.55,"close":21.58,"volume":2444358},{"date":"2026-10-08","open":21.59,"high":21.73,"low":21.57,"close":21.72,"volume":3176539,"rsi_14":36.76,"sma_20":22.24,"sma_60":22.57,"sma_120":22.59},{"date":"2026-10-09","open":21.93,"high":22.12,"low":21.93,"close":22.06,"volume":3729645,"rsi_14":37.23,"sma_20":22.22,"sma_60":22.57,"sma_120":22.58},{"date":"2026-10-12","open":21.9,"high":21.99,"low":21.9,"close":21.96,"volume":1531351,"rsi_14":34.06,"sma_20":22.18,"sma_60":22.57,"sma_120":22.57},{"date":"2026-10-13","open":22.28,"high":22.35,"low":22.23,"close":22.35,"volume":2118223,"rsi_14":48.61,"sma_20":22.18,"sma_60":22.57,"sma_120":22.56},{"date":"2026-10-14","open":22.04,"high":22.07,"low":21.83,"close":21.92,"volume":9334621,"rsi_14":41.03,"sma_20":22.16,"sma_60":22.57,"sma_120":22.55},{"date":"2026-10-15","open":21.97,"high":22.11,"low":21.95,"close":22.08,"volume":3353300,"rsi_14":47.39,"sma_20":22.14,"sma_60":22.56,"sma_120":22.54},{"date":"2026-10-16","open":22.12,"high":22.16,"low":22.02,"close":22.09,"volume":1968100,"rsi_14":44.21,"sma_20":22.12,"sma_60":22.55,"sma_120":22.53},{"date":"2026-10-19","open":22.1,"high":22.14,"low":21.94,"close":21.96,"volume":2327344,"rsi_14":45.1,"sma_20":22.08,"sma_60":22.54,"sma_120":22.51},{"date":"2026-10-20","open":21.97,"high":22.18,"low":21.97,"close":22.11,"volume":2391190,"rsi_14":50.17,"sma_20":22.04,"sma_60":22.53,"sma_120":22.51},{"date":"2026-10-21","open":22.1,"high":22.1,"low":21.94,"close":22.01,"volume":1959841,"rsi_14":47.44,"sma_20":22.02,"sma_60":22.52,"sma_120":22.49},{"date":"2026-10-22","open":21.67,"high":21.79,"low":21.65,"close":21.79,"volume":2199386,"rsi_14":53.98,"sma_20":21.99,"sma_60":22.5,"sma_120":22.47},{"date":"2026-10-23","open":21.71,"high":21.76,"low":21.65,"close":21.73,"volume":1687323,"rsi_14":49.17,"sma_20":21.96,"sma_60":22.47,"sma_120":22.46}],"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 Hong Kong ETF","phase":"above-fold","symbol_resolved":true}