{"status":"ok","report":{"price_analysis":{"current":41.37,"change_1d":-1.0,"change_7d":-0.5,"change_30d":-7.1,"high_30d":44.72,"low_30d":40.925,"position_in_range":12.0,"support":41.3,"resistance":44.34},"summary":"iShares MSCI France ETF(EWQ)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $385.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.0로 중립 구간입니다. MACD(-0.64)가 시그널선(-0.76)을 상회합니다(골든크로스). 현재가가 SMA20(42)과 SMA60(45) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 41~43 (현재 위치 27%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.96487119437941,"macd":-0.6389776973053358,"macd_signal":-0.7625994655812136,"sma_20":41.942,"sma_60":44.630833333333335,"bb_upper":43.21783070977305,"bb_lower":40.666169290226954,"atr_14":0.4889285714285729},"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":51,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.0,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.1,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7949,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.79,"summary":"배당수익률 2.79%","metrics":[{"name":"배당수익률","value":2.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:27.790861+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.5,"aum":384979360.0,"aum_display":"$385.0M","dividend_yield":2.58,"tracking_error":null,"holdings":[{"ticker":"TTE.PA","name":"TotalEnergies SE","weight":8.06},{"ticker":"SU.PA","name":"Schneider Electric SE","weight":8.06},{"ticker":"MC.PA","name":"Lvmh Moet Hennessy Louis Vuitton SE","weight":6.41},{"ticker":"AIR.PA","name":"Airbus SE","weight":5.81},{"ticker":"SAF.PA","name":"Safran SA","weight":5.75},{"ticker":"AI.PA","name":"Air Liquide SA","weight":5.62},{"ticker":"BNP.PA","name":"BNP Paribas Act. Cat.A","weight":5.02},{"ticker":"OR.PA","name":"L'Oreal SA","weight":5.0},{"ticker":"SAN.PA","name":"Sanofi SA","weight":4.47},{"ticker":"CS.PA","name":"AXA SA","weight":3.4}],"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":41.37,"change_pct":-1.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.01},{"date":"2016-10-25","close":23.92},{"date":"2016-10-26","close":23.83},{"date":"2016-10-27","close":23.9},{"date":"2016-10-28","close":24.06},{"date":"2016-10-31","close":24.05},{"date":"2016-11-01","close":23.95},{"date":"2016-11-02","close":23.79},{"date":"2016-11-03","close":23.8},{"date":"2016-11-04","close":23.53},{"date":"2016-11-07","close":23.89},{"date":"2016-11-08","close":23.99},{"date":"2016-11-09","close":24.07},{"date":"2016-11-10","close":23.9},{"date":"2016-11-11","close":23.62},{"date":"2016-11-14","close":23.47},{"date":"2016-11-15","close":23.62},{"date":"2016-11-16","close":23.32},{"date":"2016-11-17","close":23.38},{"date":"2016-11-18","close":23.15},{"date":"2016-11-21","close":23.42},{"date":"2016-11-22","close":23.48},{"date":"2016-11-23","close":23.21},{"date":"2016-11-25","close":23.37},{"date":"2016-11-28","close":23.14},{"date":"2016-11-29","close":23.5},{"date":"2016-11-30","close":23.45},{"date":"2016-12-01","close":23.46},{"date":"2016-12-02","close":23.39},{"date":"2016-12-05","close":23.88},{"date":"2016-12-06","close":24.19},{"date":"2016-12-07","close":24.63},{"date":"2016-12-08","close":24.37},{"date":"2016-12-09","close":24.44},{"date":"2016-12-12","close":24.46},{"date":"2016-12-13","close":24.66},{"date":"2016-12-14","close":24.28},{"date":"2016-12-15","close":24.26},{"date":"2016-12-16","close":24.36},{"date":"2016-12-19","close":24.24},{"date":"2016-12-20","close":24.33},{"date":"2016-12-21","close":24.34},{"date":"2016-12-22","close":24.37},{"date":"2016-12-23","close":24.43},{"date":"2016-12-27","close":24.46},{"date":"2016-12-28","close":24.29},{"date":"2016-12-29","close":24.49},{"date":"2016-12-30","close":24.67},{"date":"2017-01-03","close":24.66},{"date":"2017-01-04","close":24.83},{"date":"2017-01-05","close":25.06},{"date":"2017-01-06","close":24.96},{"date":"2017-01-09","close":24.93},{"date":"2017-01-10","close":24.91},{"date":"2017-01-11","close":25.03},{"date":"2017-01-12","close":25.12},{"date":"2017-01-13","close":25.24},{"date":"2017-01-17","close":25.22},{"date":"2017-01-18","close":25.04},{"date":"2017-01-19","close":25.0},{"date":"2017-01-20","close":25.18},{"date":"2017-01-23","close":25.22},{"date":"2017-01-24","close":25.24},{"date":"2017-01-25","close":25.45},{"date":"2017-01-26","close":25.18},{"date":"2017-01-27","close":25.14},{"date":"2017-01-30","close":24.92},{"date":"2017-01-31","close":25.01},{"date":"2017-02-01","close":25.06},{"date":"2017-02-02","close":25.1},{"date":"2017-02-03","close":25.22},{"date":"2017-02-06","close":24.9},{"date":"2017-02-07","close":24.69},{"date":"2017-02-08","close":24.74},{"date":"2017-02-09","close":24.93},{"date":"2017-02-10","close":24.93},{"date":"2017-02-13","close":25.06},{"date":"2017-02-14","close":25.11},{"date":"2017-02-15","close":25.27},{"date":"2017-02-16","close":25.32},{"date":"2017-02-17","close":25.02},{"date":"2017-02-21","close":24.98},{"date":"2017-02-22","close":25.04},{"date":"2017-02-23","close":25.08},{"date":"2017-02-24","close":24.86},{"date":"2017-02-27","close":24.9},{"date":"2017-02-28","close":24.91},{"date":"2017-03-01","close":25.24},{"date":"2017-03-02","close":25.18},{"date":"2017-03-03","close":25.62},{"date":"2017-03-06","close":25.49},{"date":"2017-03-07","close":25.28},{"date":"2017-03-08","close":25.21},{"date":"2017-03-09","close":25.48},{"date":"2017-03-10","close":25.8},{"date":"2017-03-13","close":25.8},{"date":"2017-03-14","close":25.55},{"date":"2017-03-15","close":25.86},{"date":"2017-03-16","close":26.13},{"date":"2017-03-17","close":26.11},{"date":"2017-03-20","close":26.0737},{"date":"2017-03-21","close":26.1},{"date":"2017-03-22","close":26.16},{"date":"2017-03-23","close":26.24},{"date":"2017-03-24","close":26.29},{"date":"2017-03-27","close":26.48},{"date":"2017-03-28","close":26.54},{"date":"2017-03-29","close":26.48},{"date":"2017-03-30","close":26.35},{"date":"2017-03-31","close":26.51},{"date":"2017-04-03","close":26.45},{"date":"2017-04-04","close":26.47},{"date":"2017-04-05","close":26.29},{"date":"2017-04-06","close":26.43},{"date":"2017-04-07","close":26.43},{"date":"2017-04-10","close":26.28},{"date":"2017-04-11","close":26.33},{"date":"2017-04-12","close":26.36},{"date":"2017-04-13","close":26.11},{"date":"2017-04-17","close":26.23},{"date":"2017-04-18","close":25.98},{"date":"2017-04-19","close":25.97},{"date":"2017-04-20","close":26.43},{"date":"2017-04-21","close":26.41},{"date":"2017-04-24","close":27.95},{"date":"2017-04-25","close":28.2},{"date":"2017-04-26","close":28.0},{"date":"2017-04-27","close":28.02},{"date":"2017-04-28","close":28.02},{"date":"2017-05-01","close":28.14},{"date":"2017-05-02","close":28.39},{"date":"2017-05-03","close":28.28},{"date":"2017-05-04","close":28.96},{"date":"2017-05-05","close":29.47},{"date":"2017-05-08","close":28.9},{"date":"2017-05-09","close":28.76},{"date":"2017-05-10","close":28.76},{"date":"2017-05-11","close":28.68},{"date":"2017-05-12","close":28.97},{"date":"2017-05-15","close":29.17},{"date":"2017-05-16","close":29.49},{"date":"2017-05-17","close":28.97},{"date":"2017-05-18","close":28.98},{"date":"2017-05-19","close":29.36},{"date":"2017-05-22","close":29.47},{"date":"2017-05-23","close":29.4},{"date":"2017-05-24","close":29.45},{"date":"2017-05-25","close":29.42},{"date":"2017-05-26","close":29.37},{"date":"2017-05-30","close":29.31},{"date":"2017-05-31","close":29.39},{"date":"2017-06-01","close":29.64},{"date":"2017-06-02","close":29.9},{"date":"2017-06-05","close":29.63},{"date":"2017-06-06","close":29.46},{"date":"2017-06-07","close":29.52},{"date":"2017-06-08","close":29.38},{"date":"2017-06-09","close":29.38},{"date":"2017-06-12","close":29.11},{"date":"2017-06-13","close":29.38},{"date":"2017-06-14","close":29.36},{"date":"2017-06-15","close":28.99},{"date":"2017-06-16","close":29.36},{"date":"2017-06-19","close":29.53},{"date":"2017-06-20","close":28.77},{"date":"2017-06-21","close":28.79},{"date":"2017-06-22","close":28.77},{"date":"2017-06-23","close":28.87},{"date":"2017-06-26","close":28.97},{"date":"2017-06-27","close":29.04},{"date":"2017-06-28","close":29.29},{"date":"2017-06-29","close":28.79},{"date":"2017-06-30","close":28.76},{"date":"2017-07-03","close":28.75},{"date":"2017-07-05","close":28.76},{"date":"2017-07-06","close":28.69},{"date":"2017-07-07","close":28.71},{"date":"2017-07-10","close":28.8},{"date":"2017-07-11","close":28.92},{"date":"2017-07-12","close":29.12},{"date":"2017-07-13","close":29.23},{"date":"2017-07-14","close":29.41},{"date":"2017-07-17","close":29.37},{"date":"2017-07-18","close":29.36},{"date":"2017-07-19","close":29.47},{"date":"2017-07-20","close":29.6},{"date":"2017-07-21","close":29.39},{"date":"2017-07-24","close":29.3},{"date":"2017-07-25","close":29.43},{"date":"2017-07-26","close":29.68},{"date":"2017-07-27","close":29.53},{"date":"2017-07-28","close":29.5},{"date":"2017-07-31","close":29.44},{"date":"2017-08-01","close":29.57},{"date":"2017-08-02","close":29.65},{"date":"2017-08-03","close":29.78},{"date":"2017-08-04","close":29.94},{"date":"2017-08-07","close":30.01},{"date":"2017-08-08","close":29.83},{"date":"2017-08-09","close":29.67},{"date":"2017-08-10","close":29.33},{"date":"2017-08-11","close":29.25},{"date":"2017-08-14","close":29.54},{"date":"2017-08-15","close":29.56},{"date":"2017-08-16","close":29.71},{"date":"2017-08-17","close":29.33},{"date":"2017-08-18","close":29.4},{"date":"2017-08-21","close":29.4},{"date":"2017-08-22","close":29.56},{"date":"2017-08-23","close":29.64},{"date":"2017-08-24","close":29.54},{"date":"2017-08-25","close":29.75},{"date":"2017-08-28","close":29.76},{"date":"2017-08-29","close":29.63},{"date":"2017-08-30","close":29.52},{"date":"2017-08-31","close":29.7},{"date":"2017-09-01","close":29.8},{"date":"2017-09-05","close":29.59},{"date":"2017-09-06","close":29.9},{"date":"2017-09-07","close":30.16},{"date":"2017-09-08","close":30.16},{"date":"2017-09-11","close":30.41},{"date":"2017-09-12","close":30.57},{"date":"2017-09-13","close":30.38},{"date":"2017-09-14","close":30.52},{"date":"2017-09-15","close":30.54},{"date":"2017-09-18","close":30.59},{"date":"2017-09-19","close":30.75},{"date":"2017-09-20","close":30.68},{"date":"2017-09-21","close":30.78},{"date":"2017-09-22","close":30.9},{"date":"2017-09-25","close":30.61},{"date":"2017-09-26","close":30.48},{"date":"2017-09-27","close":30.47},{"date":"2017-09-28","close":30.57},{"date":"2017-09-29","close":30.9},{"date":"2017-10-02","close":30.83},{"date":"2017-10-03","close":30.95},{"date":"2017-10-04","close":30.91},{"date":"2017-10-05","close":30.9},{"date":"2017-10-06","close":30.9},{"date":"2017-10-09","close":30.85},{"date":"2017-10-10","close":31.15},{"date":"2017-10-11","close":31.21},{"date":"2017-10-12","close":31.15},{"date":"2017-10-13","close":31.07},{"date":"2017-10-16","close":31.04},{"date":"2017-10-17","close":30.99},{"date":"2017-10-18","close":31.16},{"date":"2017-10-19","close":31.2},{"date":"2017-10-20","close":31.04},{"date":"2017-10-23","close":31.0},{"date":"2017-10-24","close":31.12},{"date":"2017-10-25","close":31.14},{"date":"2017-10-26","close":31.17},{"date":"2017-10-27","close":31.2},{"date":"2017-10-30","close":31.3},{"date":"2017-10-31","close":31.39},{"date":"2017-11-01","close":31.35},{"date":"2017-11-02","close":31.47},{"date":"2017-11-03","close":31.35},{"date":"2017-11-06","close":31.32},{"date":"2017-11-07","close":31.09},{"date":"2017-11-08","close":31.08},{"date":"2017-11-09","close":30.79},{"date":"2017-11-10","close":30.75},{"date":"2017-11-13","close":30.55},{"date":"2017-11-14","close":30.72},{"date":"2017-11-15","close":30.6},{"date":"2017-11-16","close":30.85},{"date":"2017-11-17","close":30.72},{"date":"2017-11-20","close":30.69},{"date":"2017-11-21","close":30.87},{"date":"2017-11-22","close":31.01},{"date":"2017-11-24","close":31.5},{"date":"2017-11-27","close":31.31},{"date":"2017-11-28","close":31.42},{"date":"2017-11-29","close":31.36},{"date":"2017-11-30","close":31.36},{"date":"2017-12-01","close":31.17},{"date":"2017-12-04","close":31.25},{"date":"2017-12-05","close":31.12},{"date":"2017-12-06","close":31.08},{"date":"2017-12-07","close":31.19},{"date":"2017-12-08","close":31.27},{"date":"2017-12-11","close":31.26},{"date":"2017-12-12","close":31.26},{"date":"2017-12-13","close":31.25},{"date":"2017-12-14","close":30.92},{"date":"2017-12-15","close":30.94},{"date":"2017-12-18","close":31.33},{"date":"2017-12-19","close":31.22},{"date":"2017-12-20","close":31.12},{"date":"2017-12-21","close":31.21},{"date":"2017-12-22","close":31.19},{"date":"2017-12-26","close":31.22},{"date":"2017-12-27","close":31.23},{"date":"2017-12-28","close":31.27},{"date":"2017-12-29","close":31.22},{"date":"2018-01-02","close":24.541},{"date":"2018-01-03","close":24.6665},{"date":"2018-01-04","close":25.0587},{"date":"2018-01-05","close":25.294},{"date":"2018-01-08","close":25.2077},{"date":"2018-01-09","close":25.341},{"date":"2018-01-10","close":25.1998},{"date":"2018-01-11","close":25.3724},{"date":"2018-01-12","close":25.7175},{"date":"2018-01-16","close":25.7881},{"date":"2018-01-17","close":25.8743},{"date":"2018-01-18","close":25.843},{"date":"2018-01-19","close":25.992},{"date":"2018-01-22","close":26.1489},{"date":"2018-01-23","close":26.1645},{"date":"2018-01-24","close":26.1881},{"date":"2018-01-25","close":26.1567},{"date":"2018-01-26","close":26.4547},{"date":"2018-01-29","close":26.2273},{"date":"2018-01-30","close":26.0547},{"date":"2018-01-31","close":26.141},{"date":"2018-02-01","close":26.2743},{"date":"2018-02-02","close":25.5449},{"date":"2018-02-05","close":24.4391},{"date":"2018-02-06","close":25.1293},{"date":"2018-02-07","close":24.69},{"date":"2018-02-08","close":24.0469},{"date":"2018-02-09","close":24.0704},{"date":"2018-02-12","close":24.4547},{"date":"2018-02-13","close":24.4155},{"date":"2018-02-14","close":24.9253},{"date":"2018-02-15","close":25.1685},{"date":"2018-02-16","close":25.2155},{"date":"2018-02-20","close":25.0038},{"date":"2018-02-21","close":24.9253},{"date":"2018-02-22","close":25.09},{"date":"2018-02-23","close":25.2469},{"date":"2018-02-26","close":25.4038},{"date":"2018-02-27","close":24.9724},{"date":"2018-02-28","close":24.8077},{"date":"2018-03-01","close":24.6273},{"date":"2018-03-02","close":24.6038},{"date":"2018-03-05","close":24.6508},{"date":"2018-03-06","close":24.7998},{"date":"2018-03-07","close":24.9175},{"date":"2018-03-08","close":24.9489},{"date":"2018-03-09","close":25.0822},{"date":"2018-03-12","close":25.0979},{"date":"2018-03-13","close":24.941},{"date":"2018-03-14","close":25.0273},{"date":"2018-03-15","close":25.0116},{"date":"2018-03-16","close":25.0038},{"date":"2018-03-19","close":24.8861},{"date":"2018-03-20","close":24.8155},{"date":"2018-03-21","close":24.8312},{"date":"2018-03-22","close":24.3136},{"date":"2018-03-23","close":24.1175},{"date":"2018-03-26","close":24.5959},{"date":"2018-03-27","close":24.2508},{"date":"2018-03-28","close":24.4391},{"date":"2018-03-29","close":24.6273},{"date":"2018-04-02","close":24.2979},{"date":"2018-04-03","close":24.5018},{"date":"2018-04-04","close":24.6351},{"date":"2018-04-05","close":24.8783},{"date":"2018-04-06","close":24.8077},{"date":"2018-04-09","close":25.043},{"date":"2018-04-10","close":25.3175},{"date":"2018-04-11","close":25.1998},{"date":"2018-04-12","close":25.3175},{"date":"2018-04-13","close":25.3489},{"date":"2018-04-16","close":25.4822},{"date":"2018-04-17","close":25.6626},{"date":"2018-04-18","close":25.7645},{"date":"2018-04-19","close":25.7724},{"date":"2018-04-20","close":25.6626},{"date":"2018-04-23","close":25.6155},{"date":"2018-04-24","close":25.5449},{"date":"2018-04-25","close":25.4665},{"date":"2018-04-26","close":25.5685},{"date":"2018-04-27","close":25.7096},{"date":"2018-04-30","close":25.6312},{"date":"2018-05-01","close":25.5449},{"date":"2018-05-02","close":25.5293},{"date":"2018-05-03","close":25.6626},{"date":"2018-05-04","close":25.6312},{"date":"2018-05-07","close":25.5371},{"date":"2018-05-08","close":25.4587},{"date":"2018-05-09","close":25.49},{"date":"2018-05-10","close":25.7253},{"date":"2018-05-11","close":25.7567},{"date":"2018-05-14","close":25.7724},{"date":"2018-05-15","close":25.592},{"date":"2018-05-16","close":25.5763},{"date":"2018-05-17","close":25.694},{"date":"2018-05-18","close":25.6469},{"date":"2018-05-21","close":25.8351},{"date":"2018-05-22","close":25.8508},{"date":"2018-05-23","close":25.5136},{"date":"2018-05-24","close":25.5763},{"date":"2018-05-25","close":25.3096},{"date":"2018-05-29","close":24.5175},{"date":"2018-05-30","close":24.9489},{"date":"2018-05-31","close":24.9567},{"date":"2018-06-01","close":25.1685},{"date":"2018-06-04","close":25.2312},{"date":"2018-06-05","close":25.2155},{"date":"2018-06-06","close":25.4508},{"date":"2018-06-07","close":25.1842},{"date":"2018-06-08","close":25.294},{"date":"2018-06-11","close":25.4979},{"date":"2018-06-12","close":25.2469},{"date":"2018-06-13","close":25.3253},{"date":"2018-06-14","close":25.3253},{"date":"2018-06-15","close":25.3096},{"date":"2018-06-18","close":25.0351},{"date":"2018-06-19","close":24.7678},{"date":"2018-06-20","close":24.6077},{"date":"2018-06-21","close":24.3915},{"date":"2018-06-22","close":24.6797},{"date":"2018-06-25","close":24.4396},{"date":"2018-06-26","close":24.3595},{"date":"2018-06-27","close":24.1514},{"date":"2018-06-28","close":24.1674},{"date":"2018-06-29","close":24.4316},{"date":"2018-07-02","close":24.2875},{"date":"2018-07-03","close":24.3995},{"date":"2018-07-05","close":24.8398},{"date":"2018-07-06","close":24.9519},{"date":"2018-07-09","close":25.088},{"date":"2018-07-10","close":25.2},{"date":"2018-07-11","close":24.7437},{"date":"2018-07-12","close":24.9999},{"date":"2018-07-13","close":25.112},{"date":"2018-07-16","close":25.144},{"date":"2018-07-17","close":25.136},{"date":"2018-07-18","close":25.104},{"date":"2018-07-19","close":24.9759},{"date":"2018-07-20","close":25.0399},{"date":"2018-07-23","close":24.9038},{"date":"2018-07-24","close":25.096},{"date":"2018-07-25","close":25.3601},{"date":"2018-07-26","close":25.112},{"date":"2018-07-27","close":25.2321},{"date":"2018-07-30","close":25.2881},{"date":"2018-07-31","close":25.3922},{"date":"2018-08-01","close":25.2641},{"date":"2018-08-02","close":25.096},{"date":"2018-08-03","close":25.128},{"date":"2018-08-06","close":24.9839},{"date":"2018-08-07","close":25.2481},{"date":"2018-08-08","close":25.176},{"date":"2018-08-09","close":25.0479},{"date":"2018-08-10","close":24.3515},{"date":"2018-08-13","close":24.3355},{"date":"2018-08-14","close":24.2955},{"date":"2018-08-15","close":23.8232},{"date":"2018-08-16","close":24.0233},{"date":"2018-08-17","close":24.2314},{"date":"2018-08-20","close":24.3995},{"date":"2018-08-21","close":24.7357},{"date":"2018-08-22","close":24.8798},{"date":"2018-08-23","close":24.7277},{"date":"2018-08-24","close":24.9919},{"date":"2018-08-27","close":25.3201},{"date":"2018-08-28","close":25.3922},{"date":"2018-08-29","close":25.4962},{"date":"2018-08-30","close":25.2241},{"date":"2018-08-31","close":24.8318},{"date":"2018-09-04","close":24.5356},{"date":"2018-09-05","close":24.2474},{"date":"2018-09-06","close":24.2474},{"date":"2018-09-07","close":24.0313},{"date":"2018-09-10","close":24.2715},{"date":"2018-09-11","close":24.3435},{"date":"2018-09-12","close":24.5276},{"date":"2018-09-13","close":24.7277},{"date":"2018-09-14","close":24.6397},{"date":"2018-09-17","close":24.6877},{"date":"2018-09-18","close":24.8078},{"date":"2018-09-19","close":24.9199},{"date":"2018-09-20","close":25.3922},{"date":"2018-09-21","close":25.4482},{"date":"2018-09-24","close":25.3762},{"date":"2018-09-25","close":25.4322},{"date":"2018-09-26","close":25.4962},{"date":"2018-09-27","close":25.3682},{"date":"2018-09-28","close":25.128},{"date":"2018-10-01","close":25.104},{"date":"2018-10-02","close":24.9199},{"date":"2018-10-03","close":24.9599},{"date":"2018-10-04","close":24.5997},{"date":"2018-10-05","close":24.3755},{"date":"2018-10-08","close":24.1674},{"date":"2018-10-09","close":24.1434},{"date":"2018-10-10","close":23.503},{"date":"2018-10-11","close":23.3108},{"date":"2018-10-12","close":23.3669},{"date":"2018-10-15","close":23.2548},{"date":"2018-10-16","close":23.7031},{"date":"2018-10-17","close":23.495},{"date":"2018-10-18","close":23.1267},{"date":"2018-10-19","close":23.1908},{"date":"2018-10-22","close":22.9906},{"date":"2018-10-23","close":22.8385},{"date":"2018-10-24","close":22.1741},{"date":"2018-10-25","close":22.5824},{"date":"2018-10-26","close":22.4543},{"date":"2018-10-29","close":22.3822},{"date":"2018-10-30","close":22.5103},{"date":"2018-10-31","close":22.7425},{"date":"2018-11-01","close":23.0066},{"date":"2018-11-02","close":23.0467},{"date":"2018-11-05","close":23.0467},{"date":"2018-11-06","close":23.0467},{"date":"2018-11-07","close":23.3669},{"date":"2018-11-08","close":23.0867},{"date":"2018-11-09","close":22.9666},{"date":"2018-11-12","close":22.5023},{"date":"2018-11-13","close":22.6624},{"date":"2018-11-14","close":22.7265},{"date":"2018-11-15","close":22.7745},{"date":"2018-11-16","close":22.7665},{"date":"2018-11-19","close":22.5424},{"date":"2018-11-20","close":22.1261},{"date":"2018-11-21","close":22.3342},{"date":"2018-11-23","close":22.1181},{"date":"2018-11-26","close":22.4063},{"date":"2018-11-27","close":22.3262},{"date":"2018-11-28","close":22.6544},{"date":"2018-11-29","close":22.6144},{"date":"2018-11-30","close":22.4783},{"date":"2018-12-03","close":22.6784},{"date":"2018-12-04","close":22.1341},{"date":"2018-12-06","close":21.8219},{"date":"2018-12-07","close":21.6458},{"date":"2018-12-10","close":21.4857},{"date":"2018-12-11","close":21.5737},{"date":"2018-12-12","close":22.03},{"date":"2018-12-13","close":21.974},{"date":"2018-12-14","close":21.5897},{"date":"2018-12-17","close":21.4296},{"date":"2018-12-18","close":21.432},{"date":"2018-12-19","close":21.2551},{"date":"2018-12-20","close":21.1667},{"date":"2018-12-21","close":20.8852},{"date":"2018-12-24","close":20.5555},{"date":"2018-12-26","close":21.1184},{"date":"2018-12-27","close":21.0862},{"date":"2018-12-28","close":21.1667},{"date":"2018-12-31","close":21.3275},{"date":"2019-01-02","close":21.1425},{"date":"2019-01-03","close":20.8369},{"date":"2019-01-04","close":21.3999},{"date":"2019-01-07","close":21.4642},{"date":"2019-01-08","close":21.7055},{"date":"2019-01-09","close":22.0111},{"date":"2019-01-10","close":21.9789},{"date":"2019-01-11","close":21.7296},{"date":"2019-01-14","close":21.6411},{"date":"2019-01-15","close":21.6492},{"date":"2019-01-16","close":21.6894},{"date":"2019-01-17","close":21.7216},{"date":"2019-01-18","close":21.9467},{"date":"2019-01-22","close":21.6814},{"date":"2019-01-23","close":21.8261},{"date":"2019-01-24","close":21.8422},{"date":"2019-01-25","close":22.2041},{"date":"2019-01-28","close":22.1719},{"date":"2019-01-29","close":22.3247},{"date":"2019-01-30","close":22.6544},{"date":"2019-01-31","close":22.6384},{"date":"2019-02-01","close":22.7188},{"date":"2019-02-04","close":22.7107},{"date":"2019-02-05","close":22.9198},{"date":"2019-02-06","close":22.8072},{"date":"2019-02-07","close":22.4373},{"date":"2019-02-08","close":22.3247},{"date":"2019-02-11","close":22.3247},{"date":"2019-02-12","close":22.6303},{"date":"2019-02-13","close":22.574},{"date":"2019-02-14","close":22.6223},{"date":"2019-02-15","close":23.0405},{"date":"2019-02-19","close":23.2093},{"date":"2019-02-20","close":23.2898},{"date":"2019-02-21","close":23.2656},{"date":"2019-02-22","close":23.3702},{"date":"2019-02-25","close":23.4426},{"date":"2019-02-26","close":23.5632},{"date":"2019-02-27","close":23.4747},{"date":"2019-02-28","close":23.6034},{"date":"2019-03-01","close":23.7884},{"date":"2019-03-04","close":23.7321},{"date":"2019-03-05","close":23.6919},{"date":"2019-03-06","close":23.5954},{"date":"2019-03-07","close":23.2254},{"date":"2019-03-08","close":23.338},{"date":"2019-03-11","close":23.4586},{"date":"2019-03-12","close":23.523},{"date":"2019-03-13","close":23.7723},{"date":"2019-03-14","close":23.8688},{"date":"2019-03-15","close":24.1905},{"date":"2019-03-18","close":24.2226},{"date":"2019-03-19","close":24.2789},{"date":"2019-03-20","close":24.3513},{"date":"2019-03-21","close":24.2146},{"date":"2019-03-22","close":23.4747},{"date":"2019-03-25","close":23.4747},{"date":"2019-03-26","close":23.5552},{"date":"2019-03-27","close":23.6195},{"date":"2019-03-28","close":23.5069},{"date":"2019-03-29","close":23.6999},{"date":"2019-04-01","close":23.9733},{"date":"2019-04-02","close":24.0296},{"date":"2019-04-03","close":24.2548},{"date":"2019-04-04","close":24.2709},{"date":"2019-04-05","close":24.3272},{"date":"2019-04-08","close":24.3433},{"date":"2019-04-09","close":24.1663},{"date":"2019-04-10","close":24.2709},{"date":"2019-04-11","close":24.3433},{"date":"2019-04-12","close":24.5765},{"date":"2019-04-15","close":24.5845},{"date":"2019-04-16","close":24.6408},{"date":"2019-04-17","close":24.8178},{"date":"2019-04-18","close":24.7534},{"date":"2019-04-22","close":24.8258},{"date":"2019-04-23","close":24.7373},{"date":"2019-04-24","close":24.6006},{"date":"2019-04-25","close":24.5041},{"date":"2019-04-26","close":24.5604},{"date":"2019-04-29","close":24.7373},{"date":"2019-04-30","close":24.8419},{"date":"2019-05-01","close":24.681},{"date":"2019-05-02","close":24.5443},{"date":"2019-05-03","close":24.7052},{"date":"2019-05-06","close":24.4398},{"date":"2019-05-07","close":23.901},{"date":"2019-05-08","close":24.0698},{"date":"2019-05-09","close":23.9331},{"date":"2019-05-10","close":24.0859},{"date":"2019-05-13","close":23.5149},{"date":"2019-05-14","close":23.8286},{"date":"2019-05-15","close":23.9653},{"date":"2019-05-16","close":24.1824},{"date":"2019-05-17","close":24.0538},{"date":"2019-05-20","close":23.8045},{"date":"2019-05-21","close":23.9733},{"date":"2019-05-22","close":23.8527},{"date":"2019-05-23","close":23.531},{"date":"2019-05-24","close":23.8366},{"date":"2019-05-28","close":23.5552},{"date":"2019-05-29","close":23.3461},{"date":"2019-05-30","close":23.4828},{"date":"2019-05-31","close":23.3219},{"date":"2019-06-03","close":23.4989},{"date":"2019-06-04","close":23.7964},{"date":"2019-06-05","close":23.8527},{"date":"2019-06-06","close":23.8688},{"date":"2019-06-07","close":24.3754},{"date":"2019-06-10","close":24.4317},{"date":"2019-06-11","close":24.5845},{"date":"2019-06-12","close":24.3513},{"date":"2019-06-13","close":24.3433},{"date":"2019-06-14","close":24.1663},{"date":"2019-06-17","close":24.2817},{"date":"2019-06-18","close":24.768},{"date":"2019-06-19","close":24.9494},{"date":"2019-06-20","close":25.1719},{"date":"2019-06-21","close":25.1142},{"date":"2019-06-24","close":25.1966},{"date":"2019-06-25","close":25.0895},{"date":"2019-06-26","close":25.0565},{"date":"2019-06-27","close":25.0812},{"date":"2019-06-28","close":25.2626},{"date":"2019-07-01","close":25.2791},{"date":"2019-07-02","close":25.2955},{"date":"2019-07-03","close":25.5263},{"date":"2019-07-05","close":25.2708},{"date":"2019-07-08","close":25.1719},{"date":"2019-07-09","close":25.1389},{"date":"2019-07-10","close":25.2296},{"date":"2019-07-11","close":25.1224},{"date":"2019-07-12","close":25.2378},{"date":"2019-07-15","close":25.2708},{"date":"2019-07-16","close":25.2378},{"date":"2019-07-17","close":25.1224},{"date":"2019-07-18","close":25.1884},{"date":"2019-07-19","close":25.0648},{"date":"2019-07-22","close":25.0977},{"date":"2019-07-23","close":25.2626},{"date":"2019-07-24","close":25.2378},{"date":"2019-07-25","close":24.9576},{"date":"2019-07-26","close":25.0812},{"date":"2019-07-29","close":25.1472},{"date":"2019-07-30","close":24.6939},{"date":"2019-07-31","close":24.5537},{"date":"2019-08-01","close":24.4383},{"date":"2019-08-02","close":24.051},{"date":"2019-08-05","close":23.5482},{"date":"2019-08-06","close":23.7378},{"date":"2019-08-07","close":23.9356},{"date":"2019-08-08","close":24.1663},{"date":"2019-08-09","close":24.1416},{"date":"2019-08-12","close":23.9356},{"date":"2019-08-13","close":24.2076},{"date":"2019-08-14","close":23.441},{"date":"2019-08-15","close":23.441},{"date":"2019-08-16","close":23.6801},{"date":"2019-08-19","close":23.9356},{"date":"2019-08-20","close":23.8531},{"date":"2019-08-21","close":24.1663},{"date":"2019-08-22","close":24.0345},{"date":"2019-08-23","close":23.713},{"date":"2019-08-26","close":23.9356},{"date":"2019-08-27","close":23.9438},{"date":"2019-08-28","close":23.9026},{"date":"2019-08-29","close":24.2158},{"date":"2019-08-30","close":24.3065},{"date":"2019-09-03","close":24.1581},{"date":"2019-09-04","close":24.5785},{"date":"2019-09-05","close":24.8092},{"date":"2019-09-06","close":24.7928},{"date":"2019-09-09","close":24.8092},{"date":"2019-09-10","close":24.7763},{"date":"2019-09-11","close":24.8752},{"date":"2019-09-12","close":25.0895},{"date":"2019-09-13","close":25.1472},{"date":"2019-09-16","close":24.801},{"date":"2019-09-17","close":24.9988},{"date":"2019-09-18","close":24.9823},{"date":"2019-09-19","close":25.0812},{"date":"2019-09-20","close":25.0648},{"date":"2019-09-23","close":24.8999},{"date":"2019-09-24","close":24.7928},{"date":"2019-09-25","close":24.6362},{"date":"2019-09-26","close":24.6856},{"date":"2019-09-27","close":24.6691},{"date":"2019-09-30","close":24.8422},{"date":"2019-10-01","close":24.5455},{"date":"2019-10-02","close":23.8861},{"date":"2019-10-03","close":24.1087},{"date":"2019-10-04","close":24.3147},{"date":"2019-10-07","close":24.29},{"date":"2019-10-08","close":24.0015},{"date":"2019-10-09","close":24.29},{"date":"2019-10-10","close":24.5785},{"date":"2019-10-11","close":25.0071},{"date":"2019-10-14","close":24.9494},{"date":"2019-10-15","close":25.2543},{"date":"2019-10-16","close":25.2791},{"date":"2019-10-17","close":25.3532},{"date":"2019-10-18","close":25.2873},{"date":"2019-10-21","close":25.2955},{"date":"2019-10-22","close":25.1637},{"date":"2019-10-23","close":25.3038},{"date":"2019-10-24","close":25.3944},{"date":"2019-10-25","close":25.4851},{"date":"2019-10-28","close":25.6005},{"date":"2019-10-29","close":25.6912},{"date":"2019-10-30","close":25.856},{"date":"2019-10-31","close":25.7406},{"date":"2019-11-01","close":25.9055},{"date":"2019-11-04","close":26.0538},{"date":"2019-11-05","close":25.9961},{"date":"2019-11-06","close":26.0703},{"date":"2019-11-07","close":26.0868},{"date":"2019-11-08","close":26.1115},{"date":"2019-11-11","close":26.1527},{"date":"2019-11-12","close":26.1363},{"date":"2019-11-13","close":26.0868},{"date":"2019-11-14","close":26.1363},{"date":"2019-11-15","close":26.3176},{"date":"2019-11-18","close":26.3588},{"date":"2019-11-19","close":26.2599},{"date":"2019-11-20","close":26.128},{"date":"2019-11-21","close":26.1033},{"date":"2019-11-22","close":26.128},{"date":"2019-11-25","close":26.2352},{"date":"2019-11-26","close":26.2929},{"date":"2019-11-27","close":26.2187},{"date":"2019-11-29","close":26.095},{"date":"2019-12-02","close":25.8313},{"date":"2019-12-03","close":25.6912},{"date":"2019-12-04","close":25.8807},{"date":"2019-12-05","close":25.9549},{"date":"2019-12-06","close":26.1198},{"date":"2019-12-09","close":25.9302},{"date":"2019-12-10","close":26.0703},{"date":"2019-12-11","close":26.1939},{"date":"2019-12-12","close":26.3835},{"date":"2019-12-13","close":26.4742},{"date":"2019-12-16","close":26.7872},{"date":"2019-12-17","close":26.7212},{"date":"2019-12-18","close":26.6055},{"date":"2019-12-19","close":26.6881},{"date":"2019-12-20","close":26.7212},{"date":"2019-12-23","close":26.8368},{"date":"2019-12-24","close":26.779},{"date":"2019-12-26","close":26.9359},{"date":"2019-12-27","close":26.9855},{"date":"2019-12-30","close":26.8616},{"date":"2019-12-31","close":27.0185},{"date":"2020-01-02","close":27.2085},{"date":"2020-01-03","close":26.9277},{"date":"2020-01-06","close":27.0516},{"date":"2020-01-07","close":26.8781},{"date":"2020-01-08","close":26.969},{"date":"2020-01-09","close":26.9937},{"date":"2020-01-10","close":26.8698},{"date":"2020-01-13","close":27.0103},{"date":"2020-01-14","close":27.0268},{"date":"2020-01-15","close":27.0103},{"date":"2020-01-16","close":27.1176},{"date":"2020-01-17","close":27.225},{"date":"2020-01-21","close":26.9111},{"date":"2020-01-22","close":26.8203},{"date":"2020-01-23","close":26.7707},{"date":"2020-01-24","close":26.6386},{"date":"2020-01-27","close":26.0604},{"date":"2020-01-28","close":26.3082},{"date":"2020-01-29","close":26.3908},{"date":"2020-01-30","close":26.3082},{"date":"2020-01-31","close":25.9365},{"date":"2020-02-03","close":26.0356},{"date":"2020-02-04","close":26.4155},{"date":"2020-02-05","close":26.6468},{"date":"2020-02-06","close":26.779},{"date":"2020-02-07","close":26.622},{"date":"2020-02-10","close":26.6468},{"date":"2020-02-11","close":26.7212},{"date":"2020-02-12","close":26.9029},{"date":"2020-02-13","close":26.7212},{"date":"2020-02-14","close":26.6716},{"date":"2020-02-18","close":26.589},{"date":"2020-02-19","close":26.7459},{"date":"2020-02-20","close":26.622},{"date":"2020-02-21","close":26.5064},{"date":"2020-02-24","close":25.3996},{"date":"2020-02-25","close":24.7883},{"date":"2020-02-26","close":24.7635},{"date":"2020-02-27","close":24.1027},{"date":"2020-02-28","close":23.8962},{"date":"2020-03-02","close":24.4662},{"date":"2020-03-03","close":24.1358},{"date":"2020-03-04","close":24.9783},{"date":"2020-03-05","close":24.1027},{"date":"2020-03-06","close":23.5741},{"date":"2020-03-09","close":21.3852},{"date":"2020-03-10","close":22.1451},{"date":"2020-03-11","close":20.84},{"date":"2020-03-12","close":18.1968},{"date":"2020-03-13","close":19.5184},{"date":"2020-03-16","close":17.0487},{"date":"2020-03-17","close":17.759},{"date":"2020-03-18","close":16.5448},{"date":"2020-03-19","close":16.5779},{"date":"2020-03-20","close":16.9083},{"date":"2020-03-23","close":16.8917},{"date":"2020-03-24","close":18.4281},{"date":"2020-03-25","close":19.3367},{"date":"2020-03-26","close":20.3527},{"date":"2020-03-27","close":19.5267},{"date":"2020-03-30","close":19.5928},{"date":"2020-03-31","close":19.3615},{"date":"2020-04-01","close":18.329},{"date":"2020-04-02","close":18.6263},{"date":"2020-04-03","close":18.0481},{"date":"2020-04-06","close":19.188},{"date":"2020-04-07","close":19.2541},{"date":"2020-04-08","close":19.5845},{"date":"2020-04-09","close":20.1462},{"date":"2020-04-13","close":19.8488},{"date":"2020-04-14","close":20.1214},{"date":"2020-04-15","close":19.2211},{"date":"2020-04-16","close":19.0972},{"date":"2020-04-17","close":19.9232},{"date":"2020-04-20","close":19.6093},{"date":"2020-04-21","close":19.2293},{"date":"2020-04-22","close":19.3863},{"date":"2020-04-23","close":19.2211},{"date":"2020-04-24","close":19.4854},{"date":"2020-04-27","close":19.8323},{"date":"2020-04-28","close":19.9232},{"date":"2020-04-29","close":20.6087},{"date":"2020-04-30","close":20.2205},{"date":"2020-05-01","close":19.8323},{"date":"2020-05-04","close":19.6341},{"date":"2020-05-05","close":19.6258},{"date":"2020-05-06","close":19.3863},{"date":"2020-05-07","close":19.8075},{"date":"2020-05-08","close":20.1462},{"date":"2020-05-11","close":19.9479},{"date":"2020-05-12","close":19.6093},{"date":"2020-05-13","close":19.1715},{"date":"2020-05-14","close":19.0311},{"date":"2020-05-15","close":19.0559},{"date":"2020-05-18","close":20.1297},{"date":"2020-05-19","close":19.6836},{"date":"2020-05-20","close":20.0884},{"date":"2020-05-21","close":19.9066},{"date":"2020-05-22","close":19.9232},{"date":"2020-05-26","close":20.6253},{"date":"2020-05-27","close":21.1457},{"date":"2020-05-28","close":21.3934},{"date":"2020-05-29","close":21.4182},{"date":"2020-06-01","close":21.8725},{"date":"2020-06-02","close":22.3268},{"date":"2020-06-03","close":23.1528},{"date":"2020-06-04","close":23.2272},{"date":"2020-06-05","close":23.8467},{"date":"2020-06-08","close":24.1358},{"date":"2020-06-09","close":23.6154},{"date":"2020-06-10","close":23.4585},{"date":"2020-06-11","close":21.8643},{"date":"2020-06-12","close":22.3103},{"date":"2020-06-15","close":22.5489},{"date":"2020-06-16","close":22.7651},{"date":"2020-06-17","close":22.8067},{"date":"2020-06-18","close":22.6321},{"date":"2020-06-19","close":22.4408},{"date":"2020-06-22","close":22.8067},{"date":"2020-06-23","close":22.948},{"date":"2020-06-24","close":22.3577},{"date":"2020-06-25","close":22.8067},{"date":"2020-06-26","close":22.4159},{"date":"2020-06-29","close":22.7817},{"date":"2020-06-30","close":22.7984},{"date":"2020-07-01","close":22.8316},{"date":"2020-07-02","close":23.1476},{"date":"2020-07-06","close":23.5882},{"date":"2020-07-07","close":23.1975},{"date":"2020-07-08","close":23.3887},{"date":"2020-07-09","close":22.9231},{"date":"2020-07-10","close":23.2224},{"date":"2020-07-13","close":23.1725},{"date":"2020-07-14","close":23.5882},{"date":"2020-07-15","close":23.979},{"date":"2020-07-16","close":23.846},{"date":"2020-07-17","close":23.9458},{"date":"2020-07-20","close":23.9873},{"date":"2020-07-21","close":24.0705},{"date":"2020-07-22","close":24.1204},{"date":"2020-07-23","close":23.8626},{"date":"2020-07-24","close":23.7629},{"date":"2020-07-27","close":23.9208},{"date":"2020-07-28","close":23.7462},{"date":"2020-07-29","close":24.1619},{"date":"2020-07-30","close":23.8044},{"date":"2020-07-31","close":23.239},{"date":"2020-08-03","close":23.6714},{"date":"2020-08-04","close":23.8127},{"date":"2020-08-05","close":23.9873},{"date":"2020-08-06","close":24.0372},{"date":"2020-08-07","close":23.8709},{"date":"2020-08-10","close":23.9208},{"date":"2020-08-11","close":24.1204},{"date":"2020-08-12","close":24.6691},{"date":"2020-08-13","close":24.5694},{"date":"2020-08-14","close":24.2201},{"date":"2020-08-17","close":24.3781},{"date":"2020-08-18","close":24.3116},{"date":"2020-08-19","close":24.2451},{"date":"2020-08-20","close":24.1121},{"date":"2020-08-21","close":23.9291},{"date":"2020-08-24","close":24.3781},{"date":"2020-08-25","close":24.5028},{"date":"2020-08-26","close":24.7107},{"date":"2020-08-27","close":24.3615},{"date":"2020-08-28","close":24.6026},{"date":"2020-08-31","close":24.3282},{"date":"2020-09-01","close":24.2867},{"date":"2020-09-02","close":24.7855},{"date":"2020-09-03","close":24.3199},{"date":"2020-09-04","close":24.3698},{"date":"2020-09-08","close":23.9541},{"date":"2020-09-09","close":24.4862},{"date":"2020-09-10","close":24.2118},{"date":"2020-09-11","close":24.4446},{"date":"2020-09-14","close":24.586},{"date":"2020-09-15","close":24.6608},{"date":"2020-09-16","close":24.4945},{"date":"2020-09-17","close":24.561},{"date":"2020-09-18","close":24.2201},{"date":"2020-09-21","close":23.3638},{"date":"2020-09-22","close":23.1808},{"date":"2020-09-23","close":22.8483},{"date":"2020-09-24","close":22.8981},{"date":"2020-09-25","close":22.8649},{"date":"2020-09-28","close":23.2723},{"date":"2020-09-29","close":23.3388},{"date":"2020-09-30","close":23.2307},{"date":"2020-10-01","close":23.3638},{"date":"2020-10-02","close":23.3638},{"date":"2020-10-05","close":23.7961},{"date":"2020-10-06","close":23.5716},{"date":"2020-10-07","close":23.7878},{"date":"2020-10-08","close":23.9624},{"date":"2020-10-09","close":24.1869},{"date":"2020-10-12","close":24.3366},{"date":"2020-10-13","close":23.9624},{"date":"2020-10-14","close":23.8709},{"date":"2020-10-15","close":23.6963},{"date":"2020-10-16","close":23.9042},{"date":"2020-10-19","close":23.846},{"date":"2020-10-20","close":24.1037},{"date":"2020-10-21","close":23.7629},{"date":"2020-10-22","close":23.8294},{"date":"2020-10-23","close":24.1536},{"date":"2020-10-26","close":23.555},{"date":"2020-10-27","close":23.0145},{"date":"2020-10-28","close":22.0501},{"date":"2020-10-29","close":22.1665},{"date":"2020-10-30","close":22.1748},{"date":"2020-11-02","close":22.5822},{"date":"2020-11-03","close":23.2889},{"date":"2020-11-04","close":23.6465},{"date":"2020-11-05","close":24.2534},{"date":"2020-11-06","close":24.2867},{"date":"2020-11-09","close":25.6586},{"date":"2020-11-10","close":26.3736},{"date":"2020-11-11","close":26.4152},{"date":"2020-11-12","close":25.9413},{"date":"2020-11-13","close":26.3819},{"date":"2020-11-16","close":26.7893},{"date":"2020-11-17","close":26.8642},{"date":"2020-11-18","close":26.7062},{"date":"2020-11-19","close":26.9307},{"date":"2020-11-20","close":26.8725},{"date":"2020-11-23","close":26.8808},{"date":"2020-11-24","close":27.3381},{"date":"2020-11-25","close":27.363},{"date":"2020-11-27","close":27.5626},{"date":"2020-11-30","close":27.0138},{"date":"2020-12-01","close":27.7455},{"date":"2020-12-02","close":27.7871},{"date":"2020-12-03","close":27.7455},{"date":"2020-12-04","close":27.9949},{"date":"2020-12-07","close":27.7289},{"date":"2020-12-08","close":27.8037},{"date":"2020-12-09","close":27.6042},{"date":"2020-12-10","close":27.6707},{"date":"2020-12-11","close":27.546},{"date":"2020-12-14","close":27.5485},{"date":"2020-12-15","close":27.8743},{"date":"2020-12-16","close":27.866},{"date":"2020-12-17","close":27.983},{"date":"2020-12-18","close":27.8326},{"date":"2020-12-21","close":27.4231},{"date":"2020-12-22","close":27.3981},{"date":"2020-12-23","close":27.7908},{"date":"2020-12-24","close":27.7741},{"date":"2020-12-28","close":28.0331},{"date":"2020-12-29","close":28.1584},{"date":"2020-12-30","close":28.1668},{"date":"2020-12-31","close":27.7908},{"date":"2021-01-04","close":28.0999},{"date":"2021-01-05","close":28.267},{"date":"2021-01-06","close":28.5177},{"date":"2021-01-07","close":28.643},{"date":"2021-01-08","close":28.8018},{"date":"2021-01-11","close":28.3255},{"date":"2021-01-12","close":28.4676},{"date":"2021-01-13","close":28.4091},{"date":"2021-01-14","close":28.5094},{"date":"2021-01-15","close":27.9662},{"date":"2021-01-19","close":28.1334},{"date":"2021-01-20","close":28.2503},{"date":"2021-01-21","close":28.1584},{"date":"2021-01-22","close":27.9746},{"date":"2021-01-25","close":27.6153},{"date":"2021-01-26","close":27.8827},{"date":"2021-01-27","close":27.139},{"date":"2021-01-28","close":27.6069},{"date":"2021-01-29","close":27.0638},{"date":"2021-02-01","close":27.3479},{"date":"2021-02-02","close":27.7824},{"date":"2021-02-03","close":27.749},{"date":"2021-02-04","close":27.7573},{"date":"2021-02-05","close":28.1918},{"date":"2021-02-08","close":28.3422},{"date":"2021-02-09","close":28.4759},{"date":"2021-02-10","close":28.3088},{"date":"2021-02-11","close":28.4007},{"date":"2021-02-12","close":28.5595},{"date":"2021-02-16","close":28.8686},{"date":"2021-02-17","close":28.6932},{"date":"2021-02-18","close":28.5846},{"date":"2021-02-19","close":28.7182},{"date":"2021-02-22","close":28.7266},{"date":"2021-02-23","close":28.8854},{"date":"2021-02-24","close":29.0023},{"date":"2021-02-25","close":28.643},{"date":"2021-02-26","close":28.3005},{"date":"2021-03-01","close":28.7266},{"date":"2021-03-02","close":28.8436},{"date":"2021-03-03","close":28.7182},{"date":"2021-03-04","close":28.4759},{"date":"2021-03-05","close":28.5595},{"date":"2021-03-08","close":28.643},{"date":"2021-03-09","close":28.9355},{"date":"2021-03-10","close":29.3198},{"date":"2021-03-11","close":29.5872},{"date":"2021-03-12","close":29.7293},{"date":"2021-03-15","close":29.5371},{"date":"2021-03-16","close":29.4786},{"date":"2021-03-17","close":29.7711},{"date":"2021-03-18","close":29.253},{"date":"2021-03-19","close":29.253},{"date":"2021-03-22","close":29.1611},{"date":"2021-03-23","close":28.7767},{"date":"2021-03-24","close":28.6848},{"date":"2021-03-25","close":28.8352},{"date":"2021-03-26","close":29.111},{"date":"2021-03-29","close":29.0859},{"date":"2021-03-30","close":29.1778},{"date":"2021-03-31","close":29.1026},{"date":"2021-04-01","close":29.5705},{"date":"2021-04-05","close":30.0886},{"date":"2021-04-06","close":29.7794},{"date":"2021-04-07","close":29.9131},{"date":"2021-04-08","close":30.0802},{"date":"2021-04-09","close":30.1805},{"date":"2021-04-12","close":30.1136},{"date":"2021-04-13","close":30.4144},{"date":"2021-04-14","close":30.4228},{"date":"2021-04-15","close":30.615},{"date":"2021-04-16","close":30.9659},{"date":"2021-04-19","close":31.0662},{"date":"2021-04-20","close":30.4479},{"date":"2021-04-21","close":30.7904},{"date":"2021-04-22","close":30.7487},{"date":"2021-04-23","close":31.0077},{"date":"2021-04-26","close":31.0996},{"date":"2021-04-27","close":31.1414},{"date":"2021-04-28","close":31.367},{"date":"2021-04-29","close":31.4338},{"date":"2021-04-30","close":30.8991},{"date":"2021-05-03","close":31.2584},{"date":"2021-05-04","close":30.8991},{"date":"2021-05-05","close":31.25},{"date":"2021-05-06","close":31.6176},{"date":"2021-05-07","close":31.9769},{"date":"2021-05-10","close":31.7263},{"date":"2021-05-11","close":31.3252},{"date":"2021-05-12","close":31.0495},{"date":"2021-05-13","close":31.367},{"date":"2021-05-14","close":32.0521},{"date":"2021-05-17","close":31.9352},{"date":"2021-05-18","close":31.8432},{"date":"2021-05-19","close":31.5007},{"date":"2021-05-20","close":32.0521},{"date":"2021-05-21","close":32.0939},{"date":"2021-05-24","close":32.3195},{"date":"2021-05-25","close":32.4031},{"date":"2021-05-26","close":32.2276},{"date":"2021-05-27","close":32.4449},{"date":"2021-05-28","close":32.5702},{"date":"2021-06-01","close":32.7791},{"date":"2021-06-02","close":32.8292},{"date":"2021-06-03","close":32.5368},{"date":"2021-06-04","close":32.7624},{"date":"2021-06-07","close":32.9211},{"date":"2021-06-08","close":32.9295},{"date":"2021-06-09","close":32.9963},{"date":"2021-06-10","close":32.8654},{"date":"2021-06-11","close":33.0512},{"date":"2021-06-14","close":33.1019},{"date":"2021-06-15","close":33.2202},{"date":"2021-06-16","close":32.9161},{"date":"2021-06-17","close":32.7133},{"date":"2021-06-18","close":32.1472},{"date":"2021-06-21","close":32.4767},{"date":"2021-06-22","close":32.4767},{"date":"2021-06-23","close":32.2148},{"date":"2021-06-24","close":32.6541},{"date":"2021-06-25","close":32.6457},{"date":"2021-06-28","close":32.3331},{"date":"2021-06-29","close":32.2486},{"date":"2021-06-30","close":31.9783},{"date":"2021-07-01","close":32.1641},{"date":"2021-07-02","close":32.1641},{"date":"2021-07-06","close":31.767},{"date":"2021-07-07","close":31.8684},{"date":"2021-07-08","close":31.3531},{"date":"2021-07-09","close":32.0289},{"date":"2021-07-12","close":32.1303},{"date":"2021-07-13","close":31.8769},{"date":"2021-07-14","close":31.9952},{"date":"2021-07-15","close":31.6488},{"date":"2021-07-16","close":31.4291},{"date":"2021-07-19","close":30.7025},{"date":"2021-07-20","close":30.9982},{"date":"2021-07-21","close":31.5896},{"date":"2021-07-22","close":31.5643},{"date":"2021-07-23","close":31.9022},{"date":"2021-07-26","close":32.0881},{"date":"2021-07-27","close":31.9952},{"date":"2021-07-28","close":32.2402},{"date":"2021-07-29","close":32.4683},{"date":"2021-07-30","close":32.3922},{"date":"2021-08-02","close":32.5866},{"date":"2021-08-03","close":32.9076},{"date":"2021-08-04","close":32.8231},{"date":"2021-08-05","close":33.0428},{"date":"2021-08-06","close":33.0259},{"date":"2021-08-09","close":32.9161},{"date":"2021-08-10","close":32.9498},{"date":"2021-08-11","close":33.1526},{"date":"2021-08-12","close":33.2033},{"date":"2021-08-13","close":33.423},{"date":"2021-08-16","close":33.2033},{"date":"2021-08-17","close":32.8485},{"date":"2021-08-18","close":32.5021},{"date":"2021-08-19","close":31.9276},{"date":"2021-08-20","close":32.0796},{"date":"2021-08-23","close":32.4007},{"date":"2021-08-24","close":32.3247},{"date":"2021-08-25","close":32.426},{"date":"2021-08-26","close":32.2571},{"date":"2021-08-27","close":32.5443},{"date":"2021-08-30","close":32.5443},{"date":"2021-08-31","close":32.671},{"date":"2021-09-01","close":33.3047},{"date":"2021-09-02","close":33.3385},{"date":"2021-09-03","close":32.9752},{"date":"2021-09-07","close":33.0259},{"date":"2021-09-08","close":32.7809},{"date":"2021-09-09","close":32.7809},{"date":"2021-09-10","close":32.6372},{"date":"2021-09-13","close":32.7893},{"date":"2021-09-14","close":32.6119},{"date":"2021-09-15","close":32.5528},{"date":"2021-09-16","close":32.5443},{"date":"2021-09-17","close":32.0965},{"date":"2021-09-20","close":31.4544},{"date":"2021-09-21","close":31.9276},{"date":"2021-09-22","close":32.2655},{"date":"2021-09-23","close":32.8316},{"date":"2021-09-24","close":32.4514},{"date":"2021-09-27","close":32.5274},{"date":"2021-09-28","close":31.8008},{"date":"2021-09-29","close":31.7332},{"date":"2021-09-30","close":31.4629},{"date":"2021-10-01","close":31.7586},{"date":"2021-10-04","close":31.5896},{"date":"2021-10-05","close":31.8262},{"date":"2021-10-06","close":31.5981},{"date":"2021-10-07","close":31.8008},{"date":"2021-10-08","close":31.7079},{"date":"2021-10-11","close":31.5474},{"date":"2021-10-12","close":31.5643},{"date":"2021-10-13","close":32.0627},{"date":"2021-10-14","close":32.5443},{"date":"2021-10-15","close":32.7471},{"date":"2021-10-18","close":32.4598},{"date":"2021-10-19","close":32.4852},{"date":"2021-10-20","close":32.7386},{"date":"2021-10-21","close":32.6626},{"date":"2021-10-22","close":32.9245},{"date":"2021-10-25","close":32.6457},{"date":"2021-10-26","close":32.8231},{"date":"2021-10-27","close":32.7386},{"date":"2021-10-28","close":33.3216},{"date":"2021-10-29","close":33.2118},{"date":"2021-11-01","close":33.592},{"date":"2021-11-02","close":33.6004},{"date":"2021-11-03","close":33.9552},{"date":"2021-11-04","close":33.8792},{"date":"2021-11-05","close":34.1327},{"date":"2021-11-08","close":34.1749},{"date":"2021-11-09","close":34.1665},{"date":"2021-11-10","close":33.6342},{"date":"2021-11-11","close":33.7018},{"date":"2021-11-12","close":33.8454},{"date":"2021-11-15","close":33.7609},{"date":"2021-11-16","close":33.744},{"date":"2021-11-17","close":33.8032},{"date":"2021-11-18","close":33.8961},{"date":"2021-11-19","close":33.4145},{"date":"2021-11-22","close":33.1864},{"date":"2021-11-23","close":33.178},{"date":"2021-11-24","close":32.9414},{"date":"2021-11-26","close":31.86},{"date":"2021-11-29","close":31.9867},{"date":"2021-11-30","close":31.9276},{"date":"2021-12-01","close":31.7163},{"date":"2021-12-02","close":32.1134},{"date":"2021-12-03","close":31.9445},{"date":"2021-12-06","close":32.3247},{"date":"2021-12-07","close":33.0935},{"date":"2021-12-08","close":33.2033},{"date":"2021-12-09","close":32.8654},{"date":"2021-12-10","close":32.9583},{"date":"2021-12-13","close":32.5391},{"date":"2021-12-14","close":32.4002},{"date":"2021-12-15","close":32.947},{"date":"2021-12-16","close":32.8255},{"date":"2021-12-17","close":32.2353},{"date":"2021-12-20","close":32.4523},{"date":"2021-12-21","close":32.8429},{"date":"2021-12-22","close":33.3289},{"date":"2021-12-23","close":33.4504},{"date":"2021-12-27","close":33.7629},{"date":"2021-12-28","close":33.7108},{"date":"2021-12-29","close":33.8063},{"date":"2021-12-30","close":33.6848},{"date":"2021-12-31","close":33.7455},{"date":"2022-01-03","close":34.0406},{"date":"2022-01-04","close":34.275},{"date":"2022-01-05","close":34.2142},{"date":"2022-01-06","close":33.9278},{"date":"2022-01-07","close":34.1708},{"date":"2022-01-10","close":33.815},{"date":"2022-01-11","close":34.1969},{"date":"2022-01-12","close":34.5093},{"date":"2022-01-13","close":34.0927},{"date":"2022-01-14","close":34.058},{"date":"2022-01-18","close":33.6153},{"date":"2022-01-19","close":33.7716},{"date":"2022-01-20","close":33.4851},{"date":"2022-01-21","close":33.0165},{"date":"2022-01-24","close":32.5998},{"date":"2022-01-25","close":32.2961},{"date":"2022-01-26","close":32.4089},{"date":"2022-01-27","close":32.4176},{"date":"2022-01-28","close":32.5044},{"date":"2022-01-31","close":32.8863},{"date":"2022-02-01","close":33.3463},{"date":"2022-02-02","close":33.4851},{"date":"2022-02-03","close":33.0859},{"date":"2022-02-04","close":33.1727},{"date":"2022-02-07","close":33.2161},{"date":"2022-02-08","close":33.3723},{"date":"2022-02-09","close":33.9538},{"date":"2022-02-10","close":33.4417},{"date":"2022-02-11","close":32.4263},{"date":"2022-02-14","close":32.0878},{"date":"2022-02-15","close":32.9731},{"date":"2022-02-16","close":33.0685},{"date":"2022-02-17","close":32.6085},{"date":"2022-02-18","close":32.5564},{"date":"2022-02-22","close":31.8187},{"date":"2022-02-23","close":31.567},{"date":"2022-02-24","close":30.8553},{"date":"2022-02-25","close":31.8187},{"date":"2022-02-28","close":30.6643},{"date":"2022-03-01","close":29.536},{"date":"2022-03-02","close":30.0655},{"date":"2022-03-03","close":29.2496},{"date":"2022-03-04","close":27.7133},{"date":"2022-03-07","close":26.7412},{"date":"2022-03-08","close":27.453},{"date":"2022-03-09","close":29.319},{"date":"2022-03-10","close":28.5118},{"date":"2022-03-11","close":28.2167},{"date":"2022-03-14","close":28.9111},{"date":"2022-03-15","close":29.1281},{"date":"2022-03-16","close":30.4126},{"date":"2022-03-17","close":30.5775},{"date":"2022-03-18","close":30.5515},{"date":"2022-03-21","close":30.1175},{"date":"2022-03-22","close":30.6557},{"date":"2022-03-23","close":30.0307},{"date":"2022-03-24","close":30.2651},{"date":"2022-03-25","close":30.2824},{"date":"2022-03-28","close":30.4994},{"date":"2022-03-29","close":31.6017},{"date":"2022-03-30","close":31.4281},{"date":"2022-03-31","close":30.6643},{"date":"2022-04-01","close":30.9334},{"date":"2022-04-04","close":30.9594},{"date":"2022-04-05","close":30.187},{"date":"2022-04-06","close":29.5881},{"date":"2022-04-07","close":29.7096},{"date":"2022-04-08","close":29.6488},{"date":"2022-04-11","close":29.6749},{"date":"2022-04-12","close":29.4839},{"date":"2022-04-13","close":29.8572},{"date":"2022-04-14","close":29.7617},{"date":"2022-04-18","close":29.779},{"date":"2022-04-19","close":29.8485},{"date":"2022-04-20","close":30.187},{"date":"2022-04-21","close":30.0741},{"date":"2022-04-22","close":29.6575},{"date":"2022-04-25","close":29.4753},{"date":"2022-04-26","close":28.6073},{"date":"2022-04-27","close":28.6334},{"date":"2022-04-28","close":29.0326},{"date":"2022-04-29","close":28.5986},{"date":"2022-05-02","close":28.4945},{"date":"2022-05-03","close":28.7462},{"date":"2022-05-04","close":29.3277},{"date":"2022-05-05","close":28.4251},{"date":"2022-05-06","close":28.0258},{"date":"2022-05-09","close":27.3141},{"date":"2022-05-10","close":27.5658},{"date":"2022-05-11","close":27.4964},{"date":"2022-05-12","close":27.2967},{"date":"2022-05-13","close":28.1473},{"date":"2022-05-16","close":28.2688},{"date":"2022-05-17","close":29.0066},{"date":"2022-05-18","close":28.1039},{"date":"2022-05-19","close":28.373},{"date":"2022-05-20","close":28.3643},{"date":"2022-05-23","close":29.0153},{"date":"2022-05-24","close":28.9198},{"date":"2022-05-25","close":28.9024},{"date":"2022-05-26","close":29.4666},{"date":"2022-05-27","close":29.9873},{"date":"2022-05-31","close":29.7704},{"date":"2022-06-01","close":29.3017},{"date":"2022-06-02","close":30.1783},{"date":"2022-06-03","close":29.8137},{"date":"2022-06-06","close":29.9526},{"date":"2022-06-07","close":29.9439},{"date":"2022-06-08","close":29.4666},{"date":"2022-06-09","close":28.7058},{"date":"2022-06-10","close":27.9469},{"date":"2022-06-13","close":26.9201},{"date":"2022-06-14","close":26.5987},{"date":"2022-06-15","close":27.1612},{"date":"2022-06-16","close":26.563},{"date":"2022-06-17","close":26.5183},{"date":"2022-06-21","close":26.9112},{"date":"2022-06-22","close":26.7594},{"date":"2022-06-23","close":26.7505},{"date":"2022-06-24","close":27.7862},{"date":"2022-06-27","close":27.4201},{"date":"2022-06-28","close":27.2326},{"date":"2022-06-29","close":26.9826},{"date":"2022-06-30","close":26.7951},{"date":"2022-07-01","close":26.8844},{"date":"2022-07-05","close":26.0272},{"date":"2022-07-06","close":26.1076},{"date":"2022-07-07","close":26.3933},{"date":"2022-07-08","close":26.3755},{"date":"2022-07-11","close":25.9379},{"date":"2022-07-12","close":26.0183},{"date":"2022-07-13","close":26.1165},{"date":"2022-07-14","close":25.7415},{"date":"2022-07-15","close":26.2594},{"date":"2022-07-18","close":26.4112},{"date":"2022-07-19","close":27.3933},{"date":"2022-07-20","close":26.9915},{"date":"2022-07-21","close":27.3219},{"date":"2022-07-22","close":27.2148},{"date":"2022-07-25","close":27.5094},{"date":"2022-07-26","close":26.9112},{"date":"2022-07-27","close":27.7148},{"date":"2022-07-28","close":27.9826},{"date":"2022-07-29","close":28.5451},{"date":"2022-08-01","close":28.438},{"date":"2022-08-02","close":27.9291},{"date":"2022-08-03","close":28.3308},{"date":"2022-08-04","close":28.6434},{"date":"2022-08-05","close":28.4112},{"date":"2022-08-08","close":28.5005},{"date":"2022-08-09","close":28.4469},{"date":"2022-08-10","close":28.938},{"date":"2022-08-11","close":28.9469},{"date":"2022-08-12","close":29.1166},{"date":"2022-08-15","close":28.813},{"date":"2022-08-16","close":28.9916},{"date":"2022-08-17","close":28.7058},{"date":"2022-08-18","close":28.5183},{"date":"2022-08-19","close":28.1166},{"date":"2022-08-22","close":27.2773},{"date":"2022-08-23","close":27.2862},{"date":"2022-08-24","close":27.3933},{"date":"2022-08-25","close":27.6076},{"date":"2022-08-26","close":26.7594},{"date":"2022-08-29","close":26.8397},{"date":"2022-08-30","close":26.7147},{"date":"2022-08-31","close":26.4647},{"date":"2022-09-01","close":26.0987},{"date":"2022-09-02","close":25.8487},{"date":"2022-09-06","close":25.929},{"date":"2022-09-07","close":26.4737},{"date":"2022-09-08","close":26.304},{"date":"2022-09-09","close":27.0005},{"date":"2022-09-12","close":27.563},{"date":"2022-09-13","close":26.5719},{"date":"2022-09-14","close":26.7505},{"date":"2022-09-15","close":26.3933},{"date":"2022-09-16","close":26.2237},{"date":"2022-09-19","close":26.2594},{"date":"2022-09-20","close":25.5897},{"date":"2022-09-21","close":25.2326},{"date":"2022-09-22","close":25.1076},{"date":"2022-09-23","close":24.1076},{"date":"2022-09-26","close":23.7683},{"date":"2022-09-27","close":23.6522},{"date":"2022-09-28","close":24.2683},{"date":"2022-09-29","close":23.9201},{"date":"2022-09-30","close":23.929},{"date":"2022-10-03","close":24.4647},{"date":"2022-10-04","close":25.8129},{"date":"2022-10-05","close":25.4826},{"date":"2022-10-06","close":24.8933},{"date":"2022-10-07","close":24.429},{"date":"2022-10-10","close":24.3308},{"date":"2022-10-11","close":24.1611},{"date":"2022-10-12","close":24.1433},{"date":"2022-10-13","close":24.8397},{"date":"2022-10-14","close":24.5719},{"date":"2022-10-17","close":25.4022},{"date":"2022-10-18","close":25.7058},{"date":"2022-10-19","close":25.2683},{"date":"2022-10-20","close":25.3397},{"date":"2022-10-21","close":25.7326},{"date":"2022-10-24","close":25.9915},{"date":"2022-10-25","close":26.688},{"date":"2022-10-26","close":26.9469},{"date":"2022-10-27","close":26.554},{"date":"2022-10-28","close":26.9558},{"date":"2022-10-31","close":26.5094},{"date":"2022-11-01","close":26.7951},{"date":"2022-11-02","close":26.179},{"date":"2022-11-03","close":25.9826},{"date":"2022-11-04","close":27.429},{"date":"2022-11-07","close":27.5005},{"date":"2022-11-08","close":27.688},{"date":"2022-11-09","close":27.3933},{"date":"2022-11-10","close":28.7684},{"date":"2022-11-11","close":29.3844},{"date":"2022-11-14","close":29.0362},{"date":"2022-11-15","close":29.1701},{"date":"2022-11-16","close":29.3219},{"date":"2022-11-17","close":29.2773},{"date":"2022-11-18","close":29.3309},{"date":"2022-11-21","close":29.1166},{"date":"2022-11-22","close":29.4112},{"date":"2022-11-23","close":29.6791},{"date":"2022-11-25","close":29.8487},{"date":"2022-11-28","close":29.3666},{"date":"2022-11-29","close":29.5273},{"date":"2022-11-30","close":30.1612},{"date":"2022-12-01","close":30.3398},{"date":"2022-12-02","close":30.4291},{"date":"2022-12-05","close":30.0452},{"date":"2022-12-06","close":30.0362},{"date":"2022-12-07","close":30.0362},{"date":"2022-12-08","close":30.1077},{"date":"2022-12-09","close":30.0362},{"date":"2022-12-12","close":30.1969},{"date":"2022-12-13","close":30.576},{"date":"2022-12-14","close":30.5939},{"date":"2022-12-15","close":29.7516},{"date":"2022-12-16","close":29.411},{"date":"2022-12-19","close":29.3842},{"date":"2022-12-20","close":29.4021},{"date":"2022-12-21","close":29.8501},{"date":"2022-12-22","close":29.6978},{"date":"2022-12-23","close":29.662},{"date":"2022-12-27","close":29.8501},{"date":"2022-12-28","close":29.4917},{"date":"2022-12-29","close":30.0204},{"date":"2022-12-30","close":29.6799},{"date":"2023-01-03","close":29.9666},{"date":"2023-01-04","close":30.7821},{"date":"2023-01-05","close":30.4506},{"date":"2023-01-06","close":31.3198},{"date":"2023-01-09","close":31.499},{"date":"2023-01-10","close":31.7051},{"date":"2023-01-11","close":32.0009},{"date":"2023-01-12","close":32.4848},{"date":"2023-01-13","close":32.673},{"date":"2023-01-17","close":32.7088},{"date":"2023-01-18","close":32.6102},{"date":"2023-01-19","close":32.3862},{"date":"2023-01-20","close":32.6998},{"date":"2023-01-23","close":32.8343},{"date":"2023-01-24","close":32.9149},{"date":"2023-01-25","close":33.0762},{"date":"2023-01-26","close":33.1389},{"date":"2023-01-27","close":33.0225},{"date":"2023-01-30","close":32.8343},{"date":"2023-01-31","close":33.121},{"date":"2023-02-01","close":33.4795},{"date":"2023-02-02","close":33.5153},{"date":"2023-02-03","close":33.2913},{"date":"2023-02-06","close":32.7984},{"date":"2023-02-07","close":32.9687},{"date":"2023-02-08","close":32.7088},{"date":"2023-02-09","close":32.8701},{"date":"2023-02-10","close":32.6282},{"date":"2023-02-13","close":33.1121},{"date":"2023-02-14","close":33.3271},{"date":"2023-02-15","close":33.4526},{"date":"2023-02-16","close":33.4795},{"date":"2023-02-17","close":33.6497},{"date":"2023-02-21","close":33.1031},{"date":"2023-02-22","close":32.9866},{"date":"2023-02-23","close":33.2465},{"date":"2023-02-24","close":32.4848},{"date":"2023-02-27","close":33.0314},{"date":"2023-02-28","close":32.7267},{"date":"2023-03-01","close":32.9418},{"date":"2023-03-02","close":32.9956},{"date":"2023-03-03","close":33.4347},{"date":"2023-03-06","close":33.4705},{"date":"2023-03-07","close":32.9149},{"date":"2023-03-08","close":32.897},{"date":"2023-03-09","close":32.5744},{"date":"2023-03-10","close":32.3593},{"date":"2023-03-13","close":31.9919},{"date":"2023-03-14","close":32.673},{"date":"2023-03-15","close":31.4542},{"date":"2023-03-16","close":32.0457},{"date":"2023-03-17","close":31.499},{"date":"2023-03-20","close":32.1532},{"date":"2023-03-21","close":32.7895},{"date":"2023-03-22","close":32.6819},{"date":"2023-03-23","close":32.664},{"date":"2023-03-24","close":32.3503},{"date":"2023-03-27","close":32.7178},{"date":"2023-03-28","close":32.7088},{"date":"2023-03-29","close":33.2823},{"date":"2023-03-30","close":33.7573},{"date":"2023-03-31","close":33.8738},{"date":"2023-04-03","close":34.2681},{"date":"2023-04-04","close":34.277},{"date":"2023-04-05","close":34.0888},{"date":"2023-04-06","close":34.2233},{"date":"2023-04-10","close":34.2233},{"date":"2023-04-11","close":34.3935},{"date":"2023-04-12","close":34.8147},{"date":"2023-04-13","close":35.3524},{"date":"2023-04-14","close":35.2359},{"date":"2023-04-17","close":35.0119},{"date":"2023-04-18","close":35.2986},{"date":"2023-04-19","close":35.2986},{"date":"2023-04-20","close":35.2538},{"date":"2023-04-21","close":35.5854},{"date":"2023-04-24","close":35.7915},{"date":"2023-04-25","close":35.218},{"date":"2023-04-26","close":35.1642},{"date":"2023-04-27","close":35.6123},{"date":"2023-04-28","close":35.4599},{"date":"2023-05-01","close":35.4689},{"date":"2023-05-02","close":35.0387},{"date":"2023-05-03","close":35.1194},{"date":"2023-05-04","close":34.8326},{"date":"2023-05-05","close":35.3076},{"date":"2023-05-08","close":35.2807},{"date":"2023-05-09","close":34.9491},{"date":"2023-05-10","close":34.9133},{"date":"2023-05-11","close":34.8864},{"date":"2023-05-12","close":34.6982},{"date":"2023-05-15","close":34.9223},{"date":"2023-05-16","close":34.6624},{"date":"2023-05-17","close":34.8147},{"date":"2023-05-18","close":34.7251},{"date":"2023-05-19","close":35.0029},{"date":"2023-05-22","close":34.9671},{"date":"2023-05-23","close":34.2053},{"date":"2023-05-24","close":33.7394},{"date":"2023-05-25","close":33.6766},{"date":"2023-05-26","close":34.0172},{"date":"2023-05-30","close":33.6497},{"date":"2023-05-31","close":33.1569},{"date":"2023-06-01","close":33.4616},{"date":"2023-06-02","close":33.8738},{"date":"2023-06-05","close":33.4884},{"date":"2023-06-06","close":33.6587},{"date":"2023-06-07","close":33.4911},{"date":"2023-06-08","close":33.9399},{"date":"2023-06-09","close":33.775},{"date":"2023-06-12","close":34.0773},{"date":"2023-06-13","close":34.3064},{"date":"2023-06-14","close":34.4621},{"date":"2023-06-15","close":34.8193},{"date":"2023-06-16","close":35.0758},{"date":"2023-06-20","close":34.6728},{"date":"2023-06-21","close":34.6453},{"date":"2023-06-22","close":34.4071},{"date":"2023-06-23","close":33.9674},{"date":"2023-06-26","close":34.0957},{"date":"2023-06-27","close":34.6453},{"date":"2023-06-28","close":34.7552},{"date":"2023-06-29","close":34.7735},{"date":"2023-06-30","close":35.2957},{"date":"2023-07-03","close":35.1858},{"date":"2023-07-05","close":34.6087},{"date":"2023-07-06","close":33.7476},{"date":"2023-07-07","close":34.059},{"date":"2023-07-10","close":34.3613},{"date":"2023-07-11","close":34.8193},{"date":"2023-07-12","close":35.7354},{"date":"2023-07-13","close":36.2484},{"date":"2023-07-14","close":36.111},{"date":"2023-07-17","close":35.9095},{"date":"2023-07-18","close":35.9736},{"date":"2023-07-19","close":35.9095},{"date":"2023-07-20","close":35.9003},{"date":"2023-07-21","close":36.1202},{"date":"2023-07-24","close":35.9003},{"date":"2023-07-25","close":35.5247},{"date":"2023-07-26","close":35.4789},{"date":"2023-07-27","close":35.4972},{"date":"2023-07-28","close":35.9003},{"date":"2023-07-31","close":35.8637},{"date":"2023-08-01","close":35.4148},{"date":"2023-08-02","close":34.7461},{"date":"2023-08-03","close":34.6178},{"date":"2023-08-04","close":34.8743},{"date":"2023-08-07","close":35.1217},{"date":"2023-08-08","close":34.8468},{"date":"2023-08-09","close":35.0209},{"date":"2023-08-10","close":35.3873},{"date":"2023-08-11","close":35.0209},{"date":"2023-08-14","close":34.9476},{"date":"2023-08-15","close":34.4254},{"date":"2023-08-16","close":34.2331},{"date":"2023-08-17","close":33.8941},{"date":"2023-08-18","close":33.9308},{"date":"2023-08-21","close":34.2239},{"date":"2023-08-22","close":34.0957},{"date":"2023-08-23","close":34.288},{"date":"2023-08-24","close":33.8117},{"date":"2023-08-25","close":34.114},{"date":"2023-08-28","close":34.5354},{"date":"2023-08-29","close":34.9751},{"date":"2023-08-30","close":35.0117},{"date":"2023-08-31","close":34.4987},{"date":"2023-09-01","close":34.288},{"date":"2023-09-05","close":33.7659},{"date":"2023-09-06","close":33.5369},{"date":"2023-09-07","close":33.4727},{"date":"2023-09-08","close":33.6651},{"date":"2023-09-11","close":34.0407},{"date":"2023-09-12","close":33.7476},{"date":"2023-09-13","close":33.5185},{"date":"2023-09-14","close":33.8666},{"date":"2023-09-15","close":34.0315},{"date":"2023-09-18","close":33.6834},{"date":"2023-09-19","close":33.775},{"date":"2023-09-20","close":33.6926},{"date":"2023-09-21","close":33.1155},{"date":"2023-09-22","close":33.0056},{"date":"2023-09-25","close":32.7307},{"date":"2023-09-26","close":32.3185},{"date":"2023-09-27","close":32.1719},{"date":"2023-09-28","close":32.5384},{"date":"2023-09-29","close":32.6025},{"date":"2023-10-02","close":31.9704},{"date":"2023-10-03","close":31.7231},{"date":"2023-10-04","close":31.9154},{"date":"2023-10-05","close":32.0529},{"date":"2023-10-06","close":32.4742},{"date":"2023-10-09","close":32.2635},{"date":"2023-10-10","close":32.6116},{"date":"2023-10-11","close":32.7491},{"date":"2023-10-12","close":32.2269},{"date":"2023-10-13","close":31.7964},{"date":"2023-10-16","close":32.117},{"date":"2023-10-17","close":32.1536},{"date":"2023-10-18","close":31.5948},{"date":"2023-10-19","close":31.4574},{"date":"2023-10-20","close":31.2009},{"date":"2023-10-23","close":31.4391},{"date":"2023-10-24","close":31.6315},{"date":"2023-10-25","close":31.4391},{"date":"2023-10-26","close":31.3383},{"date":"2023-10-27","close":30.9261},{"date":"2023-10-30","close":31.4391},{"date":"2023-10-31","close":31.5582},{"date":"2023-11-01","close":31.7872},{"date":"2023-11-02","close":32.5384},{"date":"2023-11-03","close":32.6575},{"date":"2023-11-06","close":32.4651},{"date":"2023-11-07","close":32.2727},{"date":"2023-11-08","close":32.5292},{"date":"2023-11-09","close":32.6025},{"date":"2023-11-10","close":32.7491},{"date":"2023-11-13","close":32.7582},{"date":"2023-11-14","close":33.8117},{"date":"2023-11-15","close":33.7842},{"date":"2023-11-16","close":33.7476},{"date":"2023-11-17","close":34.1781},{"date":"2023-11-20","close":34.3155},{"date":"2023-11-21","close":34.1506},{"date":"2023-11-22","close":34.2331},{"date":"2023-11-24","close":34.5445},{"date":"2023-11-27","close":34.4438},{"date":"2023-11-28","close":34.4346},{"date":"2023-11-29","close":34.4712},{"date":"2023-11-30","close":34.4163},{"date":"2023-12-01","close":34.5812},{"date":"2023-12-04","close":34.398},{"date":"2023-12-05","close":34.4438},{"date":"2023-12-06","close":34.4804},{"date":"2023-12-07","close":34.6819},{"date":"2023-12-08","close":35.0942},{"date":"2023-12-11","close":35.1491},{"date":"2023-12-12","close":35.2407},{"date":"2023-12-13","close":35.7079},{"date":"2023-12-14","close":36.0194},{"date":"2023-12-15","close":35.6896},{"date":"2023-12-18","close":35.7446},{"date":"2023-12-19","close":36.0469},{"date":"2023-12-20","close":35.6062},{"date":"2023-12-21","close":36.1225},{"date":"2023-12-22","close":36.0764},{"date":"2023-12-26","close":36.2976},{"date":"2023-12-27","close":36.4267},{"date":"2023-12-28","close":36.0764},{"date":"2023-12-29","close":36.1225},{"date":"2024-01-02","close":35.597},{"date":"2024-01-03","close":35.053},{"date":"2024-01-04","close":35.2374},{"date":"2024-01-05","close":35.1083},{"date":"2024-01-08","close":35.514},{"date":"2024-01-09","close":35.1175},{"date":"2024-01-10","close":35.3111},{"date":"2024-01-11","close":35.3111},{"date":"2024-01-12","close":35.4033},{"date":"2024-01-16","close":34.7395},{"date":"2024-01-17","close":34.4906},{"date":"2024-01-18","close":34.9516},{"date":"2024-01-19","close":34.9608},{"date":"2024-01-22","close":34.9424},{"date":"2024-01-23","close":34.8133},{"date":"2024-01-24","close":35.1083},{"date":"2024-01-25","close":35.4126},{"date":"2024-01-26","close":35.9657},{"date":"2024-01-29","close":36.0579},{"date":"2024-01-30","close":36.1317},{"date":"2024-01-31","close":35.7445},{"date":"2024-02-01","close":35.9196},{"date":"2024-02-02","close":35.5877},{"date":"2024-02-05","close":35.4033},{"date":"2024-02-06","close":35.6523},{"date":"2024-02-07","close":35.5785},{"date":"2024-02-08","close":35.643},{"date":"2024-02-09","close":35.8182},{"date":"2024-02-12","close":35.7813},{"date":"2024-02-13","close":35.1544},{"date":"2024-02-14","close":35.6891},{"date":"2024-02-15","close":36.1317},{"date":"2024-02-16","close":36.0395},{"date":"2024-02-20","close":36.3991},{"date":"2024-02-21","close":36.6111},{"date":"2024-02-22","close":37.0444},{"date":"2024-02-23","close":37.1919},{"date":"2024-02-26","close":37.109},{"date":"2024-02-27","close":37.2657},{"date":"2024-02-28","close":37.1458},{"date":"2024-02-29","close":37.0721},{"date":"2024-03-01","close":37.0998},{"date":"2024-03-04","close":37.2196},{"date":"2024-03-05","close":37.0536},{"date":"2024-03-06","close":37.3487},{"date":"2024-03-07","close":37.8465},{"date":"2024-03-08","close":37.7082},{"date":"2024-03-11","close":37.8189},{"date":"2024-03-12","close":38.0955},{"date":"2024-03-13","close":38.3721},{"date":"2024-03-14","close":38.2522},{"date":"2024-03-15","close":38.326},{"date":"2024-03-18","close":38.0309},{"date":"2024-03-19","close":37.994},{"date":"2024-03-20","close":38.5749},{"date":"2024-03-21","close":38.1323},{"date":"2024-03-22","close":37.9019},{"date":"2024-03-25","close":37.9664},{"date":"2024-03-26","close":38.0494},{"date":"2024-03-27","close":38.3536},{"date":"2024-03-28","close":38.1784},{"date":"2024-04-01","close":38.1508},{"date":"2024-04-02","close":37.7451},{"date":"2024-04-03","close":38.0401},{"date":"2024-04-04","close":37.5792},{"date":"2024-04-05","close":37.6345},{"date":"2024-04-08","close":37.9019},{"date":"2024-04-09","close":37.7175},{"date":"2024-04-10","close":37.1643},{"date":"2024-04-11","close":37.2012},{"date":"2024-04-12","close":36.5189},{"date":"2024-04-15","close":36.5005},{"date":"2024-04-16","close":36.3898},{"date":"2024-04-17","close":36.648},{"date":"2024-04-18","close":36.7033},{"date":"2024-04-19","close":36.7955},{"date":"2024-04-22","close":37.0813},{"date":"2024-04-23","close":37.4778},{"date":"2024-04-24","close":37.4409},{"date":"2024-04-25","close":37.2196},{"date":"2024-04-26","close":37.4962},{"date":"2024-04-29","close":37.4316},{"date":"2024-04-30","close":36.9154},{"date":"2024-05-01","close":36.7771},{"date":"2024-05-02","close":37.1458},{"date":"2024-05-03","close":37.4685},{"date":"2024-05-06","close":37.7082},{"date":"2024-05-07","close":37.9848},{"date":"2024-05-08","close":38.2799},{"date":"2024-05-09","close":38.6947},{"date":"2024-05-10","close":38.7224},{"date":"2024-05-13","close":38.7501},{"date":"2024-05-14","close":39.0543},{"date":"2024-05-15","close":39.2571},{"date":"2024-05-16","close":38.916},{"date":"2024-05-17","close":38.9529},{"date":"2024-05-20","close":38.9529},{"date":"2024-05-21","close":38.9068},{"date":"2024-05-22","close":38.5472},{"date":"2024-05-23","close":38.3628},{"date":"2024-05-24","close":38.6947},{"date":"2024-05-28","close":38.5564},{"date":"2024-05-29","close":37.8834},{"date":"2024-05-30","close":38.1692},{"date":"2024-05-31","close":38.4458},{"date":"2024-06-03","close":38.4735},{"date":"2024-06-04","close":38.3536},{"date":"2024-06-05","close":38.704},{"date":"2024-06-06","close":38.8699},{"date":"2024-06-07","close":38.2706},{"date":"2024-06-10","close":37.7267},{"date":"2024-06-11","close":37.1278},{"date":"2024-06-12","close":37.5994},{"date":"2024-06-13","close":36.7318},{"date":"2024-06-14","close":35.5058},{"date":"2024-06-17","close":36.1376},{"date":"2024-06-18","close":36.43},{"date":"2024-06-20","close":36.4677},{"date":"2024-06-21","close":36.1942},{"date":"2024-06-24","close":36.5526},{"date":"2024-06-25","close":36.5337},{"date":"2024-06-26","close":36.0999},{"date":"2024-06-27","close":35.8076},{"date":"2024-06-28","close":35.6284},{"date":"2024-07-01","close":36.0999},{"date":"2024-07-02","close":35.9868},{"date":"2024-07-03","close":36.6658},{"date":"2024-07-05","close":36.9487},{"date":"2024-07-08","close":36.628},{"date":"2024-07-09","close":35.9868},{"date":"2024-07-10","close":36.43},{"date":"2024-07-11","close":36.7601},{"date":"2024-07-12","close":37.2787},{"date":"2024-07-15","close":36.8544},{"date":"2024-07-16","close":36.7978},{"date":"2024-07-17","close":36.7978},{"date":"2024-07-18","close":36.6658},{"date":"2024-07-19","close":36.4111},{"date":"2024-07-22","close":36.9581},{"date":"2024-07-23","close":36.43},{"date":"2024-07-24","close":35.9868},{"date":"2024-07-25","close":35.8547},{"date":"2024-07-26","close":36.4771},{"date":"2024-07-29","close":36.0433},{"date":"2024-07-30","close":36.1093},{"date":"2024-07-31","close":36.3168},{"date":"2024-08-01","close":35.3078},{"date":"2024-08-02","close":35.4209},{"date":"2024-08-05","close":34.9022},{"date":"2024-08-06","close":34.8457},{"date":"2024-08-07","close":34.9683},{"date":"2024-08-08","close":35.3172},{"date":"2024-08-09","close":35.4681},{"date":"2024-08-12","close":35.3361},{"date":"2024-08-13","close":35.7604},{"date":"2024-08-14","close":36.0056},{"date":"2024-08-15","close":36.3074},{"date":"2024-08-16","close":36.5903},{"date":"2024-08-19","close":37.0052},{"date":"2024-08-20","close":37.043},{"date":"2024-08-21","close":37.4579},{"date":"2024-08-22","close":37.0901},{"date":"2024-08-23","close":37.788},{"date":"2024-08-26","close":37.7503},{"date":"2024-08-27","close":37.7031},{"date":"2024-08-28","close":37.5145},{"date":"2024-08-29","close":37.5616},{"date":"2024-08-30","close":37.6088},{"date":"2024-09-03","close":37.1184},{"date":"2024-09-04","close":36.9864},{"date":"2024-09-05","close":36.8072},{"date":"2024-09-06","close":36.2885},{"date":"2024-09-09","close":36.5809},{"date":"2024-09-10","close":36.496},{"date":"2024-09-11","close":36.6469},{"date":"2024-09-12","close":36.7695},{"date":"2024-09-13","close":36.8732},{"date":"2024-09-16","close":37.2033},{"date":"2024-09-17","close":37.0713},{"date":"2024-09-18","close":36.9675},{"date":"2024-09-19","close":38.0143},{"date":"2024-09-20","close":37.439},{"date":"2024-09-23","close":37.3825},{"date":"2024-09-24","close":37.9483},{"date":"2024-09-25","close":37.5994},{"date":"2024-09-26","close":38.7593},{"date":"2024-09-27","close":38.7782},{"date":"2024-09-30","close":38.0992},{"date":"2024-10-01","close":37.5334},{"date":"2024-10-02","close":37.373},{"date":"2024-10-03","close":36.8449},{"date":"2024-10-04","close":37.2316},{"date":"2024-10-07","close":37.0524},{"date":"2024-10-08","close":36.977},{"date":"2024-10-09","close":36.9581},{"date":"2024-10-10","close":36.9392},{"date":"2024-10-11","close":37.0996},{"date":"2024-10-14","close":37.0996},{"date":"2024-10-15","close":36.364},{"date":"2024-10-16","close":36.5714},{"date":"2024-10-17","close":36.6752},{"date":"2024-10-18","close":37.0147},{"date":"2024-10-21","close":36.496},{"date":"2024-10-22","close":36.4206},{"date":"2024-10-23","close":36.0716},{"date":"2024-10-24","close":36.2414},{"date":"2024-10-25","close":36.0716},{"date":"2024-10-28","close":36.6092},{"date":"2024-10-29","close":36.2414},{"date":"2024-10-30","close":36.0905},{"date":"2024-10-31","close":35.751},{"date":"2024-11-01","close":35.7981},{"date":"2024-11-04","close":35.7793},{"date":"2024-11-05","close":36.2037},{"date":"2024-11-06","close":35.3078},{"date":"2024-11-07","close":35.9679},{"date":"2024-11-08","close":35.2323},{"date":"2024-11-11","close":35.2417},{"date":"2024-11-12","close":34.3176},{"date":"2024-11-13","close":34.0724},{"date":"2024-11-14","close":34.2233},{"date":"2024-11-15","close":34.2138},{"date":"2024-11-18","close":34.3176},{"date":"2024-11-19","close":34.195},{"date":"2024-11-20","close":33.9969},{"date":"2024-11-21","close":33.8177},{"date":"2024-11-22","close":33.7895},{"date":"2024-11-25","close":33.8838},{"date":"2024-11-26","close":33.6197},{"date":"2024-11-27","close":33.78},{"date":"2024-11-29","close":34.1855},{"date":"2024-12-02","close":33.9498},{"date":"2024-12-03","close":34.1101},{"date":"2024-12-04","close":34.2327},{"date":"2024-12-05","close":34.6099},{"date":"2024-12-06","close":35.1003},{"date":"2024-12-09","close":35.1663},{"date":"2024-12-10","close":34.7514},{"date":"2024-12-11","close":34.9211},{"date":"2024-12-12","close":34.6571},{"date":"2024-12-13","close":34.7514},{"date":"2024-12-16","close":34.5156},{"date":"2024-12-17","close":34.508},{"date":"2024-12-18","close":33.7289},{"date":"2024-12-19","close":33.7479},{"date":"2024-12-20","close":33.8619},{"date":"2024-12-23","close":33.9664},{"date":"2024-12-24","close":34.1755},{"date":"2024-12-26","close":34.318},{"date":"2024-12-27","close":34.261},{"date":"2024-12-30","close":34.0234},{"date":"2024-12-31","close":34.0899},{"date":"2025-01-02","close":33.7669},{"date":"2025-01-03","close":33.5864},{"date":"2025-01-06","close":34.432},{"date":"2025-01-07","close":34.5365},{"date":"2025-01-08","close":34.318},{"date":"2025-01-10","close":34.1089},{"date":"2025-01-13","close":34.0329},{"date":"2025-01-14","close":34.261},{"date":"2025-01-15","close":34.4225},{"date":"2025-01-16","close":35.2206},{"date":"2025-01-17","close":35.4296},{"date":"2025-01-21","close":36.2657},{"date":"2025-01-22","close":36.3987},{"date":"2025-01-23","close":36.8263},{"date":"2025-01-24","close":37.1683},{"date":"2025-01-27","close":37.1968},{"date":"2025-01-28","close":36.8168},{"date":"2025-01-29","close":36.6932},{"date":"2025-01-30","close":36.9878},{"date":"2025-01-31","close":36.7027},{"date":"2025-02-03","close":36.0567},{"date":"2025-02-04","close":36.6838},{"date":"2025-02-05","close":36.7313},{"date":"2025-02-06","close":37.1018},{"date":"2025-02-07","close":36.7027},{"date":"2025-02-10","close":36.8548},{"date":"2025-02-11","close":37.2348},{"date":"2025-02-12","close":37.6339},{"date":"2025-02-13","close":37.8904},{"date":"2025-02-14","close":38.2799},{"date":"2025-02-18","close":38.2799},{"date":"2025-02-19","close":37.7384},{"date":"2025-02-20","close":38.0899},{"date":"2025-02-21","close":37.7954},{"date":"2025-02-24","close":37.6054},{"date":"2025-02-25","close":37.8999},{"date":"2025-02-26","close":37.8999},{"date":"2025-02-27","close":37.4723},{"date":"2025-02-28","close":37.5674},{"date":"2025-03-03","close":38.3464},{"date":"2025-03-04","close":38.7455},{"date":"2025-03-05","close":39.9236},{"date":"2025-03-06","close":39.3631},{"date":"2025-03-07","close":39.7811},{"date":"2025-03-10","close":38.9545},{"date":"2025-03-11","close":39.04},{"date":"2025-03-12","close":38.926},{"date":"2025-03-13","close":38.451},{"date":"2025-03-14","close":39.23},{"date":"2025-03-17","close":39.6006},{"date":"2025-03-18","close":39.7241},{"date":"2025-03-19","close":39.8761},{"date":"2025-03-20","close":39.2205},{"date":"2025-03-21","close":38.869},{"date":"2025-03-24","close":38.869},{"date":"2025-03-25","close":39.173},{"date":"2025-03-26","close":38.4605},{"date":"2025-03-27","close":38.527},{"date":"2025-03-28","close":38.3369},{"date":"2025-03-31","close":37.8144},{"date":"2025-04-01","close":38.0519},{"date":"2025-04-02","close":38.1754},{"date":"2025-04-03","close":37.5103},{"date":"2025-04-04","close":35.3536},{"date":"2025-04-07","close":34.1755},{"date":"2025-04-08","close":33.8714},{"date":"2025-04-09","close":36.6838},{"date":"2025-04-10","close":36.0947},{"date":"2025-04-11","close":37.0258},{"date":"2025-04-14","close":36.9118},{"date":"2025-04-15","close":37.0543},{"date":"2025-04-16","close":37.0163},{"date":"2025-04-17","close":37.2633},{"date":"2025-04-21","close":37.0258},{"date":"2025-04-22","close":37.8524},{"date":"2025-04-23","close":38.1184},{"date":"2025-04-24","close":38.6885},{"date":"2025-04-25","close":38.907},{"date":"2025-04-28","close":38.9925},{"date":"2025-04-29","close":38.8975},{"date":"2025-04-30","close":38.9925},{"date":"2025-05-01","close":39.021},{"date":"2025-05-02","close":39.7716},{"date":"2025-05-05","close":39.7526},{"date":"2025-05-06","close":39.5436},{"date":"2025-05-07","close":39.2585},{"date":"2025-05-08","close":39.2585},{"date":"2025-05-09","close":39.6006},{"date":"2025-05-12","close":39.7241},{"date":"2025-05-13","close":39.9996},{"date":"2025-05-14","close":39.7906},{"date":"2025-05-15","close":39.9901},{"date":"2025-05-16","close":40.1421},{"date":"2025-05-19","close":40.5982},{"date":"2025-05-20","close":40.9497},{"date":"2025-05-21","close":40.5792},{"date":"2025-05-22","close":40.5222},{"date":"2025-05-23","close":40.2847},{"date":"2025-05-27","close":40.7787},{"date":"2025-05-28","close":40.3512},{"date":"2025-05-29","close":40.6267},{"date":"2025-05-30","close":40.3702},{"date":"2025-06-02","close":40.9877},{"date":"2025-06-03","close":40.7027},{"date":"2025-06-04","close":40.9307},{"date":"2025-06-05","close":40.8927},{"date":"2025-06-06","close":40.8927},{"date":"2025-06-09","close":40.9307},{"date":"2025-06-10","close":41.0543},{"date":"2025-06-11","close":40.9592},{"date":"2025-06-12","close":41.3963},{"date":"2025-06-13","close":40.6932},{"date":"2025-06-16","close":41.0178},{"date":"2025-06-17","close":40.5611},{"date":"2025-06-18","close":40.493},{"date":"2025-06-20","close":40.1238},{"date":"2025-06-23","close":40.3959},{"date":"2025-06-24","close":40.8526},{"date":"2025-06-25","close":40.7068},{"date":"2025-06-26","close":40.9498},{"date":"2025-06-27","close":41.4065},{"date":"2025-06-30","close":41.5911},{"date":"2025-07-01","close":41.6591},{"date":"2025-07-02","close":42.0478},{"date":"2025-07-03","close":41.8632},{"date":"2025-07-07","close":41.4745},{"date":"2025-07-08","close":42.0478},{"date":"2025-07-09","close":42.6017},{"date":"2025-07-10","close":42.5143},{"date":"2025-07-11","close":42.0576},{"date":"2025-07-14","close":41.9021},{"date":"2025-07-15","close":41.3579},{"date":"2025-07-16","close":41.5328},{"date":"2025-07-17","close":41.766},{"date":"2025-07-18","close":41.7077},{"date":"2025-07-21","close":41.8146},{"date":"2025-07-22","close":41.9409},{"date":"2025-07-23","close":43.1459},{"date":"2025-07-24","close":42.1742},{"date":"2025-07-25","close":42.4851},{"date":"2025-07-28","close":41.5911},{"date":"2025-07-29","close":41.7022},{"date":"2025-07-30","close":41.2746},{"date":"2025-07-31","close":40.7595},{"date":"2025-08-01","close":40.2638},{"date":"2025-08-04","close":40.6817},{"date":"2025-08-05","close":40.6526},{"date":"2025-08-06","close":40.8372},{"date":"2025-08-07","close":41.294},{"date":"2025-08-08","close":41.4787},{"date":"2025-08-11","close":41.158},{"date":"2025-08-12","close":41.6828},{"date":"2025-08-13","close":42.0909},{"date":"2025-08-14","close":42.2756},{"date":"2025-08-15","close":42.6546},{"date":"2025-08-18","close":42.3242},{"date":"2025-08-19","close":42.5866},{"date":"2025-08-20","close":42.7324},{"date":"2025-08-21","close":42.3242},{"date":"2025-08-22","close":42.9364},{"date":"2025-08-25","close":41.7508},{"date":"2025-08-26","close":41.3815},{"date":"2025-08-27","close":41.362},{"date":"2025-08-28","close":41.6925},{"date":"2025-08-29","close":41.3912},{"date":"2025-09-02","close":41.0996},{"date":"2025-09-03","close":41.3426},{"date":"2025-09-04","close":41.362},{"date":"2025-09-05","close":41.362},{"date":"2025-09-08","close":41.7799},{"date":"2025-09-09","close":41.848},{"date":"2025-09-10","close":41.6925},{"date":"2025-09-11","close":42.3047},{"date":"2025-09-12","close":42.2659},{"date":"2025-09-15","close":42.6546},{"date":"2025-09-16","close":42.5866},{"date":"2025-09-17","close":42.3047},{"date":"2025-09-18","close":42.606},{"date":"2025-09-19","close":42.4505},{"date":"2025-09-22","close":42.5477},{"date":"2025-09-23","close":42.6546},{"date":"2025-09-24","close":42.1881},{"date":"2025-09-25","close":41.8382},{"date":"2025-09-26","close":42.363},{"date":"2025-09-29","close":42.5477},{"date":"2025-09-30","close":42.6935},{"date":"2025-10-01","close":43.2377},{"date":"2025-10-02","close":43.5098},{"date":"2025-10-03","close":43.6459},{"date":"2025-10-06","close":42.9462},{"date":"2025-10-07","close":42.5574},{"date":"2025-10-08","close":43.0531},{"date":"2025-10-09","close":42.6546},{"date":"2025-10-10","close":42.0715},{"date":"2025-10-13","close":42.1298},{"date":"2025-10-14","close":42.8878},{"date":"2025-10-15","close":43.1697},{"date":"2025-10-16","close":43.8791},{"date":"2025-10-17","close":43.9569},{"date":"2025-10-20","close":43.9277},{"date":"2025-10-21","close":43.7139},{"date":"2025-10-22","close":43.6459},{"date":"2025-10-23","close":43.9958},{"date":"2025-10-24","close":43.8403},{"date":"2025-10-27","close":44.0541},{"date":"2025-10-28","close":43.8694},{"date":"2025-10-29","close":43.5973},{"date":"2025-10-30","close":43.1891},{"date":"2025-10-31","close":43.0336},{"date":"2025-11-03","close":42.8295},{"date":"2025-11-04","close":42.4019},{"date":"2025-11-05","close":42.6449},{"date":"2025-11-06","close":42.1978},{"date":"2025-11-07","close":42.5477},{"date":"2025-11-10","close":42.9462},{"date":"2025-11-11","close":43.4515},{"date":"2025-11-12","close":43.8694},{"date":"2025-11-13","close":43.7722},{"date":"2025-11-14","close":43.5779},{"date":"2025-11-17","close":42.9559},{"date":"2025-11-18","close":42.4019},{"date":"2025-11-19","close":42.2173},{"date":"2025-11-20","close":41.7799},{"date":"2025-11-21","close":42.4602},{"date":"2025-11-24","close":42.1104},{"date":"2025-11-25","close":42.8198},{"date":"2025-11-26","close":43.1794},{"date":"2025-11-28","close":43.3155},{"date":"2025-12-01","close":43.16},{"date":"2025-12-02","close":43.1891},{"date":"2025-12-03","close":43.5293},{"date":"2025-12-04","close":43.4904},{"date":"2025-12-05","close":43.3641},{"date":"2025-12-08","close":43.3932},{"date":"2025-12-09","close":42.9656},{"date":"2025-12-10","close":43.3252},{"date":"2025-12-11","close":43.7334},{"date":"2025-12-12","close":43.6167},{"date":"2025-12-15","close":43.9083},{"date":"2025-12-16","close":43.8967},{"date":"2025-12-17","close":43.5841},{"date":"2025-12-18","close":43.76},{"date":"2025-12-19","close":43.8674},{"date":"2025-12-22","close":43.9162},{"date":"2025-12-23","close":43.8576},{"date":"2025-12-24","close":43.9358},{"date":"2025-12-26","close":44.1311},{"date":"2025-12-29","close":43.9456},{"date":"2025-12-30","close":44.0921},{"date":"2025-12-31","close":43.9456},{"date":"2026-01-02","close":44.2581},{"date":"2026-01-05","close":44.3656},{"date":"2026-01-06","close":44.5414},{"date":"2026-01-07","close":44.346},{"date":"2026-01-08","close":44.4046},{"date":"2026-01-09","close":44.8149},{"date":"2026-01-12","close":45.0298},{"date":"2026-01-13","close":44.893},{"date":"2026-01-14","close":44.8051},{"date":"2026-01-15","close":44.346},{"date":"2026-01-16","close":44.2386},{"date":"2026-01-20","close":43.5158},{"date":"2026-01-21","close":44.0042},{"date":"2026-01-22","close":44.1116},{"date":"2026-01-23","close":44.4535},{"date":"2026-01-26","close":44.5902},{"date":"2026-01-27","close":45.0786},{"date":"2026-01-28","close":44.473},{"date":"2026-01-29","close":44.7563},{"date":"2026-01-30","close":44.2972},{"date":"2026-02-02","close":44.6195},{"date":"2026-02-03","close":44.6293},{"date":"2026-02-04","close":44.9614},{"date":"2026-02-05","close":44.6684},{"date":"2026-02-06","close":45.3228},{"date":"2026-02-09","close":45.8991},{"date":"2026-02-10","close":45.7428},{"date":"2026-02-11","close":45.987},{"date":"2026-02-12","close":45.5963},{"date":"2026-02-13","close":45.6159},{"date":"2026-02-17","close":45.9577},{"date":"2026-02-18","close":45.9382},{"date":"2026-02-19","close":45.821},{"date":"2026-02-20","close":46.5731},{"date":"2026-02-23","close":46.3875},{"date":"2026-02-24","close":46.5145},{"date":"2026-02-25","close":46.9052},{"date":"2026-02-26","close":47.2275},{"date":"2026-02-27","close":46.7587},{"date":"2026-03-02","close":45.4889},{"date":"2026-03-03","close":44.0237},{"date":"2026-03-04","close":44.18},{"date":"2026-03-05","close":43.252},{"date":"2026-03-06","close":43.1153},{"date":"2026-03-09","close":43.1739},{"date":"2026-03-10","close":43.0567},{"date":"2026-03-11","close":43.1739},{"date":"2026-03-12","close":42.5683},{"date":"2026-03-13","close":41.8064},{"date":"2026-03-16","close":42.4706},{"date":"2026-03-17","close":42.6367},{"date":"2026-03-18","close":42.1092},{"date":"2026-03-19","close":42.1971},{"date":"2026-03-20","close":40.7124},{"date":"2026-03-23","close":41.8455},{"date":"2026-03-24","close":41.4547},{"date":"2026-03-25","close":41.9724},{"date":"2026-03-26","close":41.2692},{"date":"2026-03-27","close":40.898},{"date":"2026-03-30","close":40.9957},{"date":"2026-03-31","close":42.3729},{"date":"2026-04-01","close":42.832},{"date":"2026-04-02","close":42.7343},{"date":"2026-04-06","close":43.1348},{"date":"2026-04-07","close":42.9981},{"date":"2026-04-08","close":44.8051},{"date":"2026-04-09","close":44.8051},{"date":"2026-04-10","close":44.7856},{"date":"2026-04-13","close":45.0005},{"date":"2026-04-14","close":45.4205},{"date":"2026-04-15","close":45.0591},{"date":"2026-04-16","close":44.9907},{"date":"2026-04-17","close":45.6745},{"date":"2026-04-20","close":45.3912},{"date":"2026-04-21","close":44.307},{"date":"2026-04-22","close":44.2972},{"date":"2026-04-23","close":44.1507},{"date":"2026-04-24","close":44.3265},{"date":"2026-04-27","close":44.1507},{"date":"2026-04-28","close":43.8479},{"date":"2026-04-29","close":43.4767},{"date":"2026-04-30","close":44.2777},{"date":"2026-05-01","close":44.3167},{"date":"2026-05-04","close":43.2423},{"date":"2026-05-05","close":44.0725},{"date":"2026-05-06","close":45.6354},{"date":"2026-05-07","close":44.4828},{"date":"2026-05-08","close":44.6977},{"date":"2026-05-11","close":44.4339},{"date":"2026-05-12","close":44.0628},{"date":"2026-05-13","close":44.0921},{"date":"2026-05-14","close":43.9846},{"date":"2026-05-15","close":43.1348},{"date":"2026-05-18","close":43.7893},{"date":"2026-05-19","close":43.3888},{"date":"2026-05-20","close":44.4339},{"date":"2026-05-21","close":44.4437},{"date":"2026-05-22","close":44.1214},{"date":"2026-05-26","close":44.854},{"date":"2026-05-27","close":44.9321},{"date":"2026-05-28","close":44.9321},{"date":"2026-05-29","close":44.9028},{"date":"2026-06-01","close":44.7563},{"date":"2026-06-02","close":45.0102},{"date":"2026-06-03","close":44.473},{"date":"2026-06-04","close":45.2154},{"date":"2026-06-05","close":44.307},{"date":"2026-06-08","close":44.4925},{"date":"2026-06-09","close":44.8149},{"date":"2026-06-10","close":44.2093},{"date":"2026-06-11","close":45.4596},{"date":"2026-06-12","close":45.5377},{"date":"2026-06-15","close":45.75},{"date":"2026-06-16","close":46.14},{"date":"2026-06-17","close":45.35},{"date":"2026-06-18","close":45.81},{"date":"2026-06-22","close":45.21},{"date":"2026-06-23","close":44.75},{"date":"2026-06-24","close":44.84},{"date":"2026-06-25","close":45.14},{"date":"2026-06-26","close":44.82},{"date":"2026-06-29","close":45.17},{"date":"2026-06-30","close":45.43},{"date":"2026-07-01","close":44.96},{"date":"2026-07-02","close":45.92},{"date":"2026-07-06","close":46.07},{"date":"2026-07-07","close":45.5},{"date":"2026-07-08","close":44.93},{"date":"2026-07-09","close":45.04},{"date":"2026-07-10","close":45.04},{"date":"2026-07-13","close":44.83},{"date":"2026-07-14","close":45.04},{"date":"2026-07-15","close":45.47},{"date":"2026-07-16","close":45.18},{"date":"2026-07-17","close":45.14},{"date":"2026-07-20","close":44.74},{"date":"2026-07-21","close":45.19},{"date":"2026-07-22","close":45.52},{"date":"2026-07-23","close":44.69},{"date":"2026-07-24","close":44.95},{"date":"2026-07-27","close":45.3},{"date":"2026-07-28","close":45.68},{"date":"2026-07-29","close":45.51},{"date":"2026-07-30","close":46.47},{"date":"2026-07-31","close":46.55},{"date":"2026-08-03","close":47.01},{"date":"2026-08-04","close":47.53},{"date":"2026-08-05","close":47.54},{"date":"2026-08-06","close":47.6},{"date":"2026-08-07","close":47.9},{"date":"2026-08-10","close":47.75},{"date":"2026-08-11","close":47.69},{"date":"2026-08-12","close":47.51},{"date":"2026-08-13","close":47.37},{"date":"2026-08-14","close":47.47},{"date":"2026-08-17","close":47.14},{"date":"2026-08-18","close":46.75},{"date":"2026-08-19","close":47.16},{"date":"2026-08-20","close":46.89},{"date":"2026-08-21","close":47.0},{"date":"2026-08-24","close":46.94},{"date":"2026-08-25","close":46.91},{"date":"2026-08-26","close":46.85},{"date":"2026-08-27","close":46.13},{"date":"2026-08-28","close":46.2},{"date":"2026-08-31","close":45.86},{"date":"2026-09-01","close":45.44},{"date":"2026-09-02","close":45.59},{"date":"2026-09-03","close":45.74},{"date":"2026-09-04","close":45.69},{"date":"2026-09-08","close":45.62},{"date":"2026-09-09","close":44.89},{"date":"2026-09-10","close":44.62},{"date":"2026-09-11","close":44.93},{"date":"2026-09-14","close":44.51},{"date":"2026-09-15","close":44.29},{"date":"2026-09-16","close":44.15},{"date":"2026-09-17","close":44.41},{"date":"2026-09-18","close":43.71},{"date":"2026-09-21","close":44.22},{"date":"2026-09-22","close":44.25},{"date":"2026-09-23","close":43.63},{"date":"2026-09-24","close":43.72},{"date":"2026-09-25","close":43.85},{"date":"2026-09-28","close":43.78},{"date":"2026-09-29","close":43.27},{"date":"2026-09-30","close":42.6},{"date":"2026-10-01","close":41.71},{"date":"2026-10-02","close":42.23},{"date":"2026-10-05","close":41.79},{"date":"2026-10-06","close":41.81},{"date":"2026-10-07","close":41.34},{"date":"2026-10-08","close":41.32},{"date":"2026-10-09","close":41.52},{"date":"2026-10-12","close":41.24},{"date":"2026-10-13","close":41.63},{"date":"2026-10-14","close":41.48},{"date":"2026-10-15","close":42.26},{"date":"2026-10-16","close":42.12},{"date":"2026-10-19","close":41.58},{"date":"2026-10-20","close":41.9},{"date":"2026-10-21","close":42.11},{"date":"2026-10-22","close":41.79},{"date":"2026-10-23","close":41.36}],"chart_data":[{"date":"2024-10-24","open":36.44,"high":36.44,"low":36.12,"close":36.24,"volume":154436,"rsi_14":33.23,"sma_20":39.23,"sma_60":39.05,"sma_120":39.5},{"date":"2024-10-25","open":36.32,"high":36.38,"low":36.0,"close":36.07,"volume":249835,"rsi_14":33.33,"sma_20":39.08,"sma_60":39.06,"sma_120":39.48},{"date":"2024-10-28","open":36.4,"high":36.65,"low":36.35,"close":36.61,"volume":115630,"rsi_14":44.6,"sma_20":39.0,"sma_60":39.08,"sma_120":39.46},{"date":"2024-10-29","open":36.38,"high":36.45,"low":36.18,"close":36.24,"volume":190016,"rsi_14":40.45,"sma_20":38.93,"sma_60":39.11,"sma_120":39.43},{"date":"2024-10-30","open":35.78,"high":36.17,"low":35.75,"close":36.09,"volume":127794,"rsi_14":39.08,"sma_20":38.87,"sma_60":39.13,"sma_120":39.4},{"date":"2024-10-31","open":35.86,"high":35.86,"low":35.48,"close":35.75,"volume":170801,"rsi_14":33.41,"sma_20":38.81,"sma_60":39.14,"sma_120":39.37},{"date":"2024-11-01","open":36.02,"high":36.06,"low":35.75,"close":35.8,"volume":228644,"rsi_14":34.17,"sma_20":38.73,"sma_60":39.15,"sma_120":39.33},{"date":"2024-11-04","open":35.98,"high":36.05,"low":35.75,"close":35.78,"volume":158739,"rsi_14":41.39,"sma_20":38.67,"sma_60":39.16,"sma_120":39.3},{"date":"2024-11-05","open":35.94,"high":36.26,"low":35.93,"close":36.2,"volume":127781,"rsi_14":44.91,"sma_20":38.62,"sma_60":39.17,"sma_120":39.26},{"date":"2024-11-06","open":35.35,"high":35.42,"low":35.12,"close":35.31,"volume":344804,"rsi_14":34.48,"sma_20":38.54,"sma_60":39.16,"sma_120":39.22},{"date":"2024-11-07","open":35.76,"high":36.02,"low":35.69,"close":35.97,"volume":260523,"rsi_14":38.92,"sma_20":38.49,"sma_60":39.16,"sma_120":39.19},{"date":"2024-11-08","open":35.37,"high":35.38,"low":35.03,"close":35.23,"volume":165689,"rsi_14":37.21,"sma_20":38.39,"sma_60":39.15,"sma_120":39.15},{"date":"2024-11-11","open":35.34,"high":35.38,"low":35.22,"close":35.24,"volume":97424,"rsi_14":37.91,"sma_20":38.29,"sma_60":39.12,"sma_120":39.11},{"date":"2024-11-12","open":34.73,"high":34.73,"low":34.12,"close":34.32,"volume":362819,"rsi_14":33.91,"sma_20":38.18,"sma_60":39.07,"sma_120":39.06},{"date":"2024-11-13","open":34.09,"high":34.15,"low":33.76,"close":34.07,"volume":222963,"rsi_14":30.38,"sma_20":38.05,"sma_60":39.02,"sma_120":39.02},{"date":"2024-11-14","open":34.44,"high":34.53,"low":34.2,"close":34.22,"volume":219127,"rsi_14":33.22,"sma_20":37.92,"sma_60":38.96,"sma_120":38.97},{"date":"2024-11-15","open":34.34,"high":34.38,"low":34.13,"close":34.21,"volume":201771,"rsi_14":25.95,"sma_20":37.77,"sma_60":38.91,"sma_120":38.92},{"date":"2024-11-18","open":34.19,"high":34.4,"low":34.16,"close":34.32,"volume":382967,"rsi_14":29.6,"sma_20":37.65,"sma_60":38.85,"sma_120":38.88},{"date":"2024-11-19","open":33.84,"high":34.26,"low":33.81,"close":34.19,"volume":799041,"rsi_14":29.78,"sma_20":37.53,"sma_60":38.79,"sma_120":38.84},{"date":"2024-11-20","open":34.03,"high":34.06,"low":33.76,"close":34.0,"volume":585330,"rsi_14":30.71,"sma_20":37.42,"sma_60":38.72,"sma_120":38.79},{"date":"2024-11-21","open":33.76,"high":33.91,"low":33.62,"close":33.82,"volume":298255,"rsi_14":28.83,"sma_20":37.3,"sma_60":38.66,"sma_120":38.74},{"date":"2024-11-22","open":33.61,"high":33.84,"low":33.6,"close":33.79,"volume":413442,"rsi_14":28.77,"sma_20":37.18,"sma_60":38.59,"sma_120":38.7},{"date":"2024-11-25","open":34.1,"high":34.15,"low":33.83,"close":33.88,"volume":1536589,"rsi_14":23.38,"sma_20":37.03,"sma_60":38.53,"sma_120":38.65},{"date":"2024-11-26","open":33.98,"high":33.99,"low":33.52,"close":33.62,"volume":853995,"rsi_14":27.34,"sma_20":36.89,"sma_60":38.46,"sma_120":38.59},{"date":"2024-11-27","open":33.7,"high":33.84,"low":33.65,"close":33.78,"volume":416175,"rsi_14":16.08,"sma_20":36.77,"sma_60":38.41,"sma_120":38.54},{"date":"2024-11-29","open":33.85,"high":34.2,"low":33.81,"close":34.19,"volume":381685,"rsi_14":31.92,"sma_20":36.69,"sma_60":38.36,"sma_120":38.51},{"date":"2024-12-02","open":34.04,"high":34.07,"low":33.65,"close":33.95,"volume":795904,"rsi_14":29.31,"sma_20":36.59,"sma_60":38.32,"sma_120":38.48},{"date":"2024-12-03","open":34.1,"high":34.19,"low":33.94,"close":34.11,"volume":869951,"rsi_14":45.6,"sma_20":36.5,"sma_60":38.28,"sma_120":38.45},{"date":"2024-12-04","open":34.36,"high":34.44,"low":34.14,"close":34.23,"volume":3577603,"rsi_14":53.59,"sma_20":36.4,"sma_60":38.24,"sma_120":38.42},{"date":"2024-12-05","open":34.6,"high":34.7,"low":34.53,"close":34.61,"volume":477692,"rsi_14":57.85,"sma_20":36.36,"sma_60":38.2,"sma_120":38.42},{"date":"2024-12-06","open":35.18,"high":35.18,"low":34.95,"close":35.1,"volume":361387,"rsi_14":65.06,"sma_20":36.31,"sma_60":38.17,"sma_120":38.41},{"date":"2024-12-09","open":35.41,"high":35.51,"low":35.17,"close":35.17,"volume":465358,"rsi_14":64.61,"sma_20":36.31,"sma_60":38.14,"sma_120":38.4},{"date":"2024-12-10","open":34.98,"high":34.99,"low":34.7,"close":34.75,"volume":368888,"rsi_14":58.7,"sma_20":36.28,"sma_60":38.1,"sma_120":38.38},{"date":"2024-12-11","open":34.91,"high":34.97,"low":34.73,"close":34.92,"volume":270768,"rsi_14":64.58,"sma_20":36.31,"sma_60":38.06,"sma_120":38.37},{"date":"2024-12-12","open":34.83,"high":35.02,"low":34.64,"close":34.66,"volume":290849,"rsi_14":62.9,"sma_20":36.35,"sma_60":38.02,"sma_120":38.35},{"date":"2024-12-13","open":34.97,"high":34.97,"low":34.64,"close":34.75,"volume":198791,"rsi_14":64.49,"sma_20":36.37,"sma_60":37.96,"sma_120":38.34},{"date":"2024-12-16","open":34.46,"high":34.67,"low":34.42,"close":34.52,"volume":533465,"rsi_14":59.13,"sma_20":36.39,"sma_60":37.91,"sma_120":38.32},{"date":"2024-12-17","open":34.57,"high":34.72,"low":34.51,"close":34.51,"volume":800573,"rsi_14":59.13,"sma_20":36.39,"sma_60":37.85,"sma_120":38.31},{"date":"2024-12-18","open":34.58,"high":34.72,"low":33.7,"close":33.73,"volume":481430,"rsi_14":46.3,"sma_20":36.35,"sma_60":37.77,"sma_120":38.29},{"date":"2024-12-19","open":33.96,"high":33.99,"low":33.72,"close":33.75,"volume":376180,"rsi_14":40.66,"sma_20":36.32,"sma_60":37.7,"sma_120":38.27},{"date":"2024-12-20","open":33.55,"high":34.09,"low":33.55,"close":33.86,"volume":305976,"rsi_14":45.24,"sma_20":36.31,"sma_60":37.61,"sma_120":38.25},{"date":"2024-12-23","open":33.83,"high":33.99,"low":33.71,"close":33.97,"volume":248433,"rsi_14":44.35,"sma_20":36.31,"sma_60":37.52,"sma_120":38.22},{"date":"2024-12-24","open":33.95,"high":34.21,"low":33.84,"close":34.18,"volume":187141,"rsi_14":45.67,"sma_20":36.31,"sma_60":37.45,"sma_120":38.19},{"date":"2024-12-26","open":34.17,"high":34.39,"low":34.15,"close":34.32,"volume":216567,"rsi_14":41.85,"sma_20":36.33,"sma_60":37.39,"sma_120":38.17},{"date":"2024-12-27","open":34.17,"high":34.34,"low":34.11,"close":34.26,"volume":758904,"rsi_14":31.29,"sma_20":36.34,"sma_60":37.33,"sma_120":38.15},{"date":"2024-12-30","open":34.11,"high":34.12,"low":33.87,"close":34.02,"volume":361445,"rsi_14":27.44,"sma_20":36.32,"sma_60":37.27,"sma_120":38.13},{"date":"2024-12-31","open":34.37,"high":34.37,"low":34.01,"close":34.09,"volume":401764,"rsi_14":33.33,"sma_20":36.32,"sma_60":37.21,"sma_120":38.1},{"date":"2025-01-02","open":33.99,"high":34.05,"low":33.66,"close":33.77,"volume":545649,"rsi_14":25.73,"sma_20":36.28,"sma_60":37.15,"sma_120":38.07},{"date":"2025-01-03","open":33.72,"high":33.74,"low":33.46,"close":33.59,"volume":149608,"rsi_14":26.51,"sma_20":36.24,"sma_60":37.09,"sma_120":38.04},{"date":"2025-01-06","open":34.22,"high":34.68,"low":34.16,"close":34.43,"volume":236362,"rsi_14":41.91,"sma_20":36.21,"sma_60":37.04,"sma_120":38.02},{"date":"2025-01-07","open":34.9,"high":34.93,"low":34.48,"close":34.54,"volume":532363,"rsi_14":46.56,"sma_20":36.17,"sma_60":36.99,"sma_120":37.99},{"date":"2025-01-08","open":34.18,"high":34.38,"low":34.04,"close":34.32,"volume":441086,"rsi_14":47.21,"sma_20":36.11,"sma_60":36.94,"sma_120":37.97},{"date":"2025-01-10","open":34.38,"high":34.4,"low":33.96,"close":34.11,"volume":247408,"rsi_14":56.71,"sma_20":36.07,"sma_60":36.88,"sma_120":37.95},{"date":"2025-01-13","open":33.75,"high":34.08,"low":33.72,"close":34.03,"volume":457364,"rsi_14":54.93,"sma_20":36.0,"sma_60":36.83,"sma_120":37.92},{"date":"2025-01-14","open":34.27,"high":34.33,"low":34.11,"close":34.26,"volume":1039141,"rsi_14":56.65,"sma_20":35.97,"sma_60":36.79,"sma_120":37.9},{"date":"2025-01-15","open":34.65,"high":34.7,"low":34.34,"close":34.42,"volume":206083,"rsi_14":57.45,"sma_20":35.94,"sma_60":36.74,"sma_120":37.88},{"date":"2025-01-16","open":35.0,"high":35.3,"low":34.93,"close":35.22,"volume":784068,"rsi_14":64.32,"sma_20":35.96,"sma_60":36.71,"sma_120":37.88},{"date":"2025-01-17","open":35.49,"high":35.67,"low":35.4,"close":35.43,"volume":158885,"rsi_14":64.96,"sma_20":36.01,"sma_60":36.68,"sma_120":37.86},{"date":"2025-01-21","open":36.08,"high":36.28,"low":36.0,"close":36.27,"volume":384869,"rsi_14":72.3,"sma_20":36.14,"sma_60":36.68,"sma_120":37.86},{"date":"2025-01-22","open":36.5,"high":36.51,"low":36.38,"close":36.4,"volume":180839,"rsi_14":77.06,"sma_20":36.28,"sma_60":36.68,"sma_120":37.86},{"date":"2025-01-23","open":36.64,"high":36.92,"low":36.53,"close":36.83,"volume":398621,"rsi_14":78.8,"sma_20":36.44,"sma_60":36.68,"sma_120":37.87},{"date":"2025-01-24","open":37.13,"high":37.26,"low":37.04,"close":37.17,"volume":182810,"rsi_14":85.66,"sma_20":36.61,"sma_60":36.7,"sma_120":37.88},{"date":"2025-01-27","open":37.04,"high":37.23,"low":37.04,"close":37.2,"volume":442745,"rsi_14":89.09,"sma_20":36.77,"sma_60":36.7,"sma_120":37.89},{"date":"2025-01-28","open":37.08,"high":37.08,"low":36.49,"close":36.82,"volume":629228,"rsi_14":78.72,"sma_20":36.9,"sma_60":36.71,"sma_120":37.91},{"date":"2025-01-29","open":36.55,"high":36.76,"low":36.49,"close":36.69,"volume":344641,"rsi_14":75.85,"sma_20":37.03,"sma_60":36.71,"sma_120":37.92},{"date":"2025-01-30","open":37.0,"high":37.19,"low":36.81,"close":36.99,"volume":133114,"rsi_14":81.43,"sma_20":37.18,"sma_60":36.73,"sma_120":37.94},{"date":"2025-01-31","open":36.93,"high":37.12,"low":36.6,"close":36.7,"volume":709861,"rsi_14":80.0,"sma_20":37.32,"sma_60":36.74,"sma_120":37.95},{"date":"2025-02-03","open":35.88,"high":36.31,"low":35.72,"close":36.06,"volume":384102,"rsi_14":70.68,"sma_20":37.44,"sma_60":36.74,"sma_120":37.95},{"date":"2025-02-04","open":36.48,"high":36.7,"low":36.46,"close":36.68,"volume":216118,"rsi_14":72.89,"sma_20":37.6,"sma_60":36.75,"sma_120":37.96},{"date":"2025-02-05","open":36.76,"high":36.81,"low":36.62,"close":36.73,"volume":342424,"rsi_14":72.29,"sma_20":37.73,"sma_60":36.77,"sma_120":37.97},{"date":"2025-02-06","open":36.95,"high":37.18,"low":36.95,"close":37.1,"volume":210717,"rsi_14":69.8,"sma_20":37.86,"sma_60":36.78,"sma_120":37.97},{"date":"2025-02-07","open":37.1,"high":37.12,"low":36.66,"close":36.7,"volume":388348,"rsi_14":62.88,"sma_20":37.99,"sma_60":36.8,"sma_120":37.97},{"date":"2025-02-10","open":36.75,"high":36.93,"low":36.73,"close":36.85,"volume":1196555,"rsi_14":56.92,"sma_20":38.13,"sma_60":36.83,"sma_120":37.97},{"date":"2025-02-11","open":37.02,"high":37.27,"low":36.98,"close":37.23,"volume":456307,"rsi_14":59.28,"sma_20":38.3,"sma_60":36.87,"sma_120":37.97},{"date":"2025-02-12","open":37.04,"high":37.73,"low":36.98,"close":37.63,"volume":375507,"rsi_14":59.02,"sma_20":38.48,"sma_60":36.93,"sma_120":37.98},{"date":"2025-02-13","open":37.78,"high":38.06,"low":37.52,"close":37.89,"volume":587512,"rsi_14":58.23,"sma_20":38.66,"sma_60":36.99,"sma_120":37.98},{"date":"2025-02-14","open":38.41,"high":38.5,"low":38.27,"close":38.28,"volume":170446,"rsi_14":61.4,"sma_20":38.82,"sma_60":37.06,"sma_120":37.99},{"date":"2025-02-18","open":38.23,"high":38.39,"low":38.2,"close":38.28,"volume":251120,"rsi_14":66.74,"sma_20":38.97,"sma_60":37.12,"sma_120":37.99},{"date":"2025-02-19","open":37.77,"high":37.84,"low":37.58,"close":37.74,"volume":590980,"rsi_14":60.91,"sma_20":39.05,"sma_60":37.18,"sma_120":37.98},{"date":"2025-02-20","open":37.91,"high":38.12,"low":37.79,"close":38.09,"volume":105348,"rsi_14":61.37,"sma_20":39.14,"sma_60":37.25,"sma_120":37.99},{"date":"2025-02-21","open":38.08,"high":38.15,"low":37.78,"close":37.8,"volume":385234,"rsi_14":61.25,"sma_20":39.19,"sma_60":37.31,"sma_120":37.99},{"date":"2025-02-24","open":37.86,"high":37.86,"low":37.61,"close":37.61,"volume":542362,"rsi_14":67.6,"sma_20":39.21,"sma_60":37.38,"sma_120":37.98},{"date":"2025-02-25","open":37.98,"high":38.03,"low":37.7,"close":37.9,"volume":184258,"rsi_14":64.95,"sma_20":39.25,"sma_60":37.44,"sma_120":37.98},{"date":"2025-02-26","open":38.12,"high":38.32,"low":37.82,"close":37.9,"volume":1107671,"rsi_14":64.54,"sma_20":39.3,"sma_60":37.51,"sma_120":37.99},{"date":"2025-02-27","open":37.7,"high":37.79,"low":37.45,"close":37.47,"volume":501252,"rsi_14":54.55,"sma_20":39.35,"sma_60":37.57,"sma_120":37.99},{"date":"2025-02-28","open":37.61,"high":37.77,"low":37.19,"close":37.57,"volume":1056609,"rsi_14":61.46,"sma_20":39.38,"sma_60":37.63,"sma_120":37.99},{"date":"2025-03-03","open":38.63,"high":38.69,"low":38.03,"close":38.35,"volume":1085322,"rsi_14":66.95,"sma_20":39.46,"sma_60":37.7,"sma_120":38.01},{"date":"2025-03-04","open":37.95,"high":39.14,"low":37.61,"close":38.75,"volume":1520171,"rsi_14":67.1,"sma_20":39.6,"sma_60":37.78,"sma_120":38.03},{"date":"2025-03-05","open":39.43,"high":39.98,"low":39.42,"close":39.92,"volume":793711,"rsi_14":72.03,"sma_20":39.77,"sma_60":37.87,"sma_120":38.05},{"date":"2025-03-06","open":39.43,"high":39.92,"low":39.33,"close":39.36,"volume":781870,"rsi_14":63.39,"sma_20":39.91,"sma_60":37.95,"sma_120":38.08},{"date":"2025-03-07","open":39.32,"high":39.82,"low":39.23,"close":39.78,"volume":978435,"rsi_14":63.57,"sma_20":40.05,"sma_60":38.03,"sma_120":38.1},{"date":"2025-03-10","open":39.21,"high":39.36,"low":38.61,"close":38.95,"volume":393493,"rsi_14":55.31,"sma_20":40.17,"sma_60":38.09,"sma_120":38.12},{"date":"2025-03-11","open":39.19,"high":39.25,"low":38.68,"close":39.04,"volume":442209,"rsi_14":61.03,"sma_20":40.29,"sma_60":38.16,"sma_120":38.13},{"date":"2025-03-12","open":39.18,"high":39.18,"low":38.76,"close":38.93,"volume":331382,"rsi_14":57.38,"sma_20":40.38,"sma_60":38.23,"sma_120":38.14},{"date":"2025-03-13","open":38.58,"high":38.75,"low":38.36,"close":38.45,"volume":534609,"rsi_14":55.61,"sma_20":40.42,"sma_60":38.29,"sma_120":38.15},{"date":"2025-03-14","open":39.06,"high":39.28,"low":38.95,"close":39.23,"volume":426463,"rsi_14":62.63,"sma_20":40.49,"sma_60":38.36,"sma_120":38.16},{"date":"2025-03-17","open":39.29,"high":39.68,"low":39.29,"close":39.6,"volume":263617,"rsi_14":63.07,"sma_20":40.56,"sma_60":38.45,"sma_120":38.18},{"date":"2025-03-18","open":39.65,"high":39.8,"low":39.5,"close":39.72,"volume":292060,"rsi_14":63.75,"sma_20":40.63,"sma_60":38.54,"sma_120":38.2},{"date":"2025-03-19","open":39.69,"high":39.99,"low":39.59,"close":39.88,"volume":346047,"rsi_14":68.91,"sma_20":40.75,"sma_60":38.65,"sma_120":38.21},{"date":"2025-03-20","open":39.08,"high":39.32,"low":39.06,"close":39.22,"volume":236392,"rsi_14":61.95,"sma_20":40.81,"sma_60":38.74,"sma_120":38.22},{"date":"2025-03-21","open":38.84,"high":38.96,"low":38.72,"close":38.87,"volume":259155,"rsi_14":54.03,"sma_20":40.86,"sma_60":38.83,"sma_120":38.22},{"date":"2025-03-24","open":38.79,"high":38.92,"low":38.63,"close":38.87,"volume":213429,"rsi_14":51.01,"sma_20":40.93,"sma_60":38.92,"sma_120":38.22},{"date":"2025-03-25","open":39.2,"high":39.26,"low":39.03,"close":39.17,"volume":152031,"rsi_14":42.81,"sma_20":41.0,"sma_60":39.0,"sma_120":38.23},{"date":"2025-03-26","open":38.77,"high":38.98,"low":38.36,"close":38.46,"volume":159030,"rsi_14":41.59,"sma_20":41.03,"sma_60":39.08,"sma_120":38.23},{"date":"2025-03-27","open":38.46,"high":38.7,"low":38.42,"close":38.53,"volume":145146,"rsi_14":37.5,"sma_20":41.08,"sma_60":39.15,"sma_120":38.24},{"date":"2025-03-28","open":38.37,"high":38.51,"low":38.25,"close":38.34,"volume":411833,"rsi_14":42.95,"sma_20":41.12,"sma_60":39.23,"sma_120":38.25},{"date":"2025-03-31","open":37.74,"high":37.91,"low":37.53,"close":37.81,"volume":324925,"rsi_14":37.28,"sma_20":41.09,"sma_60":39.29,"sma_120":38.25},{"date":"2025-04-01","open":38.0,"high":38.13,"low":37.8,"close":38.05,"volume":795908,"rsi_14":41.15,"sma_20":41.06,"sma_60":39.37,"sma_120":38.26},{"date":"2025-04-02","open":37.81,"high":38.24,"low":37.8,"close":38.18,"volume":757096,"rsi_14":47.0,"sma_20":40.97,"sma_60":39.45,"sma_120":38.27},{"date":"2025-04-03","open":37.86,"high":37.92,"low":37.44,"close":37.51,"volume":317642,"rsi_14":30.79,"sma_20":40.87,"sma_60":39.5,"sma_120":38.27},{"date":"2025-04-04","open":36.15,"high":36.28,"low":35.34,"close":35.35,"volume":915334,"rsi_14":16.08,"sma_20":40.64,"sma_60":39.52,"sma_120":38.25},{"date":"2025-04-07","open":34.12,"high":35.75,"low":33.69,"close":34.18,"volume":876367,"rsi_14":12.08,"sma_20":40.38,"sma_60":39.51,"sma_120":38.22},{"date":"2025-04-08","open":35.22,"high":35.22,"low":33.48,"close":33.87,"volume":449966,"rsi_14":9.8,"sma_20":40.11,"sma_60":39.51,"sma_120":38.19},{"date":"2025-04-09","open":34.16,"high":36.89,"low":33.94,"close":36.68,"volume":401551,"rsi_14":36.82,"sma_20":39.99,"sma_60":39.56,"sma_120":38.19},{"date":"2025-04-10","open":35.99,"high":36.26,"low":35.18,"close":36.09,"volume":447515,"rsi_14":35.93,"sma_20":39.87,"sma_60":39.59,"sma_120":38.19},{"date":"2025-04-11","open":36.1,"high":37.05,"low":36.09,"close":37.03,"volume":357517,"rsi_14":41.46,"sma_20":39.75,"sma_60":39.63,"sma_120":38.19},{"date":"2025-04-14","open":36.96,"high":37.34,"low":36.59,"close":36.91,"volume":479657,"rsi_14":39.34,"sma_20":39.61,"sma_60":39.66,"sma_120":38.19},{"date":"2025-04-15","open":37.07,"high":37.34,"low":37.01,"close":37.05,"volume":522504,"rsi_14":42.99,"sma_20":39.47,"sma_60":39.69,"sma_120":38.19},{"date":"2025-04-16","open":37.23,"high":37.45,"low":36.94,"close":37.02,"volume":262521,"rsi_14":42.45,"sma_20":39.32,"sma_60":39.71,"sma_120":38.19},{"date":"2025-04-17","open":37.16,"high":37.54,"low":37.07,"close":37.26,"volume":406617,"rsi_14":44.66,"sma_20":39.22,"sma_60":39.72,"sma_120":38.2},{"date":"2025-04-21","open":37.41,"high":37.61,"low":36.71,"close":37.03,"volume":369622,"rsi_14":45.97,"sma_20":39.12,"sma_60":39.72,"sma_120":38.2},{"date":"2025-04-22","open":37.51,"high":38.02,"low":37.5,"close":37.85,"volume":403408,"rsi_14":49.04,"sma_20":39.07,"sma_60":39.74,"sma_120":38.22},{"date":"2025-04-23","open":38.39,"high":38.73,"low":38.04,"close":38.12,"volume":521402,"rsi_14":49.73,"sma_20":39.01,"sma_60":39.75,"sma_120":38.23},{"date":"2025-04-24","open":38.33,"high":38.73,"low":38.25,"close":38.69,"volume":142993,"rsi_14":55.66,"sma_20":39.02,"sma_60":39.78,"sma_120":38.25},{"date":"2025-04-25","open":38.7,"high":38.91,"low":38.62,"close":38.91,"volume":108393,"rsi_14":70.96,"sma_20":39.04,"sma_60":39.82,"sma_120":38.27},{"date":"2025-04-28","open":38.99,"high":39.08,"low":38.8,"close":38.99,"volume":272684,"rsi_14":82.63,"sma_20":39.08,"sma_60":39.86,"sma_120":38.29},{"date":"2025-04-29","open":38.84,"high":38.98,"low":38.83,"close":38.9,"volume":114625,"rsi_14":85.03,"sma_20":39.14,"sma_60":39.9,"sma_120":38.32},{"date":"2025-04-30","open":38.75,"high":39.18,"low":38.59,"close":38.99,"volume":221326,"rsi_14":75.91,"sma_20":39.19,"sma_60":39.95,"sma_120":38.35},{"date":"2025-05-01","open":39.32,"high":39.32,"low":38.91,"close":39.02,"volume":780817,"rsi_14":87.56,"sma_20":39.23,"sma_60":39.99,"sma_120":38.37},{"date":"2025-05-02","open":39.73,"high":39.97,"low":39.69,"close":39.77,"volume":338481,"rsi_14":86.96,"sma_20":39.35,"sma_60":40.04,"sma_120":38.4},{"date":"2025-05-05","open":39.86,"high":39.86,"low":39.65,"close":39.75,"volume":256020,"rsi_14":89.24,"sma_20":39.58,"sma_60":40.09,"sma_120":38.44},{"date":"2025-05-06","open":39.6,"high":39.69,"low":39.51,"close":39.54,"volume":278425,"rsi_14":83.76,"sma_20":39.86,"sma_60":40.14,"sma_120":38.47},{"date":"2025-05-07","open":39.31,"high":39.43,"low":39.14,"close":39.26,"volume":444145,"rsi_14":78.5,"sma_20":40.15,"sma_60":40.18,"sma_120":38.5},{"date":"2025-05-08","open":39.49,"high":39.52,"low":39.26,"close":39.26,"volume":151610,"rsi_14":77.06,"sma_20":40.28,"sma_60":40.22,"sma_120":38.55},{"date":"2025-05-09","open":39.71,"high":39.72,"low":39.52,"close":39.6,"volume":74669,"rsi_14":83.96,"sma_20":40.47,"sma_60":40.25,"sma_120":38.59},{"date":"2025-05-12","open":39.74,"high":39.77,"low":39.41,"close":39.72,"volume":200705,"rsi_14":80.31,"sma_20":40.61,"sma_60":40.28,"sma_120":38.64},{"date":"2025-05-13","open":39.9,"high":40.1,"low":39.8,"close":40.0,"volume":228871,"rsi_14":80.37,"sma_20":40.77,"sma_60":40.31,"sma_120":38.69},{"date":"2025-05-14","open":39.98,"high":40.01,"low":39.72,"close":39.79,"volume":214910,"rsi_14":70.14,"sma_20":40.91,"sma_60":40.34,"sma_120":38.73},{"date":"2025-05-15","open":39.9,"high":40.0,"low":39.79,"close":39.99,"volume":189144,"rsi_14":69.93,"sma_20":41.07,"sma_60":40.38,"sma_120":38.78},{"date":"2025-05-16","open":40.01,"high":40.17,"low":39.89,"close":40.14,"volume":170628,"rsi_14":70.65,"sma_20":41.22,"sma_60":40.42,"sma_120":38.83},{"date":"2025-05-19","open":40.29,"high":40.62,"low":40.28,"close":40.6,"volume":174621,"rsi_14":77.04,"sma_20":41.41,"sma_60":40.47,"sma_120":38.89},{"date":"2025-05-20","open":40.75,"high":40.95,"low":40.74,"close":40.95,"volume":197926,"rsi_14":78.77,"sma_20":41.57,"sma_60":40.52,"sma_120":38.95},{"date":"2025-05-21","open":40.92,"high":41.1,"low":40.56,"close":40.58,"volume":289858,"rsi_14":70.81,"sma_20":41.7,"sma_60":40.57,"sma_120":39.01},{"date":"2025-05-22","open":40.35,"high":40.66,"low":40.29,"close":40.52,"volume":464188,"rsi_14":62.31,"sma_20":41.8,"sma_60":40.62,"sma_120":39.06},{"date":"2025-05-23","open":39.71,"high":40.32,"low":39.69,"close":40.28,"volume":722183,"rsi_14":58.14,"sma_20":41.87,"sma_60":40.67,"sma_120":39.12},{"date":"2025-05-27","open":40.86,"high":40.87,"low":40.64,"close":40.78,"volume":183106,"rsi_14":67.38,"sma_20":41.97,"sma_60":40.72,"sma_120":39.17},{"date":"2025-05-28","open":40.49,"high":40.56,"low":40.28,"close":40.35,"volume":268827,"rsi_14":64.78,"sma_20":42.04,"sma_60":40.76,"sma_120":39.23},{"date":"2025-05-29","open":40.71,"high":40.71,"low":40.42,"close":40.63,"volume":236218,"rsi_14":67.22,"sma_20":42.13,"sma_60":40.79,"sma_120":39.28},{"date":"2025-05-30","open":40.52,"high":40.52,"low":40.15,"close":40.37,"volume":282756,"rsi_14":59.9,"sma_20":42.2,"sma_60":40.8,"sma_120":39.34},{"date":"2025-06-02","open":40.41,"high":40.99,"low":40.28,"close":40.99,"volume":824739,"rsi_14":64.43,"sma_20":42.26,"sma_60":40.83,"sma_120":39.39},{"date":"2025-06-03","open":40.43,"high":40.81,"low":40.4,"close":40.7,"volume":953043,"rsi_14":58.01,"sma_20":42.31,"sma_60":40.84,"sma_120":39.44},{"date":"2025-06-04","open":40.88,"high":41.11,"low":40.83,"close":40.93,"volume":308665,"rsi_14":62.93,"sma_20":42.39,"sma_60":40.88,"sma_120":39.48},{"date":"2025-06-05","open":41.2,"high":41.21,"low":40.8,"close":40.89,"volume":194417,"rsi_14":60.63,"sma_20":42.47,"sma_60":40.91,"sma_120":39.54},{"date":"2025-06-06","open":40.86,"high":41.01,"low":40.85,"close":40.89,"volume":220661,"rsi_14":59.16,"sma_20":42.56,"sma_60":40.95,"sma_120":39.59},{"date":"2025-06-09","open":40.85,"high":41.04,"low":40.84,"close":40.93,"volume":204129,"rsi_14":54.52,"sma_20":42.63,"sma_60":40.99,"sma_120":39.64},{"date":"2025-06-10","open":41.1,"high":41.11,"low":40.93,"close":41.05,"volume":470870,"rsi_14":51.52,"sma_20":42.7,"sma_60":41.02,"sma_120":39.69},{"date":"2025-06-11","open":41.18,"high":41.2,"low":40.93,"close":40.96,"volume":152455,"rsi_14":55.99,"sma_20":42.75,"sma_60":41.04,"sma_120":39.75},{"date":"2025-06-12","open":41.3,"high":41.46,"low":41.26,"close":41.4,"volume":231231,"rsi_14":62.3,"sma_20":42.83,"sma_60":41.07,"sma_120":39.81},{"date":"2025-06-13","open":40.7,"high":40.95,"low":40.59,"close":40.69,"volume":309689,"rsi_14":55.08,"sma_20":42.87,"sma_60":41.09,"sma_120":39.87},{"date":"2025-06-16","open":41.34,"high":41.48,"low":41.01,"close":41.02,"volume":181156,"rsi_14":41.8,"sma_20":42.87,"sma_60":41.1,"sma_120":39.92},{"date":"2025-06-17","open":40.91,"high":40.95,"low":40.49,"close":40.56,"volume":263406,"rsi_14":41.61,"sma_20":42.82,"sma_60":41.12,"sma_120":39.97},{"date":"2025-06-18","open":40.56,"high":40.75,"low":40.38,"close":40.49,"volume":171333,"rsi_14":36.8,"sma_20":42.75,"sma_60":41.13,"sma_120":40.02},{"date":"2025-06-20","open":40.56,"high":40.56,"low":40.12,"close":40.12,"volume":215426,"rsi_14":35.85,"sma_20":42.68,"sma_60":41.13,"sma_120":40.07},{"date":"2025-06-23","open":39.77,"high":40.43,"low":39.75,"close":40.4,"volume":250348,"rsi_14":29.72,"sma_20":42.62,"sma_60":41.15,"sma_120":40.11},{"date":"2025-06-24","open":40.78,"high":40.95,"low":40.68,"close":40.85,"volume":241247,"rsi_14":40.1,"sma_20":42.6,"sma_60":41.17,"sma_120":40.16},{"date":"2025-06-25","open":40.59,"high":40.74,"low":40.48,"close":40.71,"volume":368230,"rsi_14":34.94,"sma_20":42.55,"sma_60":41.2,"sma_120":40.21},{"date":"2025-06-26","open":40.83,"high":40.96,"low":40.74,"close":40.95,"volume":96673,"rsi_14":39.18,"sma_20":42.54,"sma_60":41.24,"sma_120":40.27},{"date":"2025-06-27","open":41.38,"high":41.69,"low":41.18,"close":41.41,"volume":2882659,"rsi_14":45.36,"sma_20":42.53,"sma_60":41.28,"sma_120":40.32},{"date":"2025-06-30","open":41.4,"high":41.62,"low":41.28,"close":41.59,"volume":591293,"rsi_14":47.07,"sma_20":42.55,"sma_60":41.33,"sma_120":40.39},{"date":"2025-07-01","open":41.41,"high":41.66,"low":41.38,"close":41.66,"volume":252680,"rsi_14":46.4,"sma_20":42.53,"sma_60":41.38,"sma_120":40.44},{"date":"2025-07-02","open":41.8,"high":42.09,"low":41.74,"close":42.05,"volume":256346,"rsi_14":51.59,"sma_20":42.55,"sma_60":41.48,"sma_120":40.5},{"date":"2025-07-03","open":41.97,"high":42.05,"low":41.79,"close":41.86,"volume":247394,"rsi_14":44.84,"sma_20":42.55,"sma_60":41.6,"sma_120":40.56},{"date":"2025-07-07","open":41.6,"high":41.71,"low":41.35,"close":41.47,"volume":211972,"rsi_14":48.3,"sma_20":42.53,"sma_60":41.72,"sma_120":40.61},{"date":"2025-07-08","open":41.57,"high":42.06,"low":41.52,"close":42.05,"volume":356540,"rsi_14":62.1,"sma_20":42.55,"sma_60":41.8,"sma_120":40.68},{"date":"2025-07-09","open":42.43,"high":42.61,"low":42.33,"close":42.6,"volume":161763,"rsi_14":73.44,"sma_20":42.58,"sma_60":41.89,"sma_120":40.74},{"date":"2025-07-10","open":42.44,"high":42.53,"low":42.29,"close":42.51,"volume":121886,"rsi_14":73.11,"sma_20":42.61,"sma_60":41.97,"sma_120":40.8},{"date":"2025-07-11","open":42.14,"high":42.15,"low":41.98,"close":42.06,"volume":114869,"rsi_14":71.68,"sma_20":42.62,"sma_60":42.05,"sma_120":40.86},{"date":"2025-07-14","open":41.79,"high":41.96,"low":41.76,"close":41.9,"volume":117765,"rsi_14":67.34,"sma_20":42.6,"sma_60":42.12,"sma_120":40.9},{"date":"2025-07-15","open":41.89,"high":41.89,"low":41.31,"close":41.36,"volume":238969,"rsi_14":55.7,"sma_20":42.58,"sma_60":42.18,"sma_120":40.94},{"date":"2025-07-16","open":41.36,"high":41.65,"low":41.25,"close":41.53,"volume":870650,"rsi_14":59.26,"sma_20":42.61,"sma_60":42.23,"sma_120":40.98},{"date":"2025-07-17","open":41.61,"high":41.78,"low":41.5,"close":41.77,"volume":214957,"rsi_14":59.17,"sma_20":42.67,"sma_60":42.3,"sma_120":41.01},{"date":"2025-07-18","open":42.08,"high":42.08,"low":41.63,"close":41.71,"volume":190103,"rsi_14":53.72,"sma_20":42.73,"sma_60":42.35,"sma_120":41.04},{"date":"2025-07-21","open":41.74,"high":42.01,"low":41.62,"close":41.81,"volume":559449,"rsi_14":52.81,"sma_20":42.82,"sma_60":42.4,"sma_120":41.08},{"date":"2025-07-22","open":41.7,"high":41.96,"low":41.59,"close":41.94,"volume":155999,"rsi_14":53.49,"sma_20":42.9,"sma_60":42.44,"sma_120":41.11},{"date":"2025-07-23","open":42.24,"high":43.15,"low":42.21,"close":43.15,"volume":503699,"rsi_14":61.32,"sma_20":43.02,"sma_60":42.5,"sma_120":41.16},{"date":"2025-07-24","open":42.25,"high":42.37,"low":42.17,"close":42.17,"volume":227989,"rsi_14":52.76,"sma_20":43.09,"sma_60":42.54,"sma_120":41.2},{"date":"2025-07-25","open":42.08,"high":42.49,"low":41.99,"close":42.49,"volume":207142,"rsi_14":59.09,"sma_20":43.17,"sma_60":42.58,"sma_120":41.24},{"date":"2025-07-28","open":41.92,"high":41.96,"low":41.49,"close":41.59,"volume":339849,"rsi_14":46.12,"sma_20":43.18,"sma_60":42.61,"sma_120":41.28},{"date":"2025-07-29","open":41.85,"high":41.85,"low":41.57,"close":41.7,"volume":240574,"rsi_14":41.68,"sma_20":43.19,"sma_60":42.64,"sma_120":41.32},{"date":"2025-07-30","open":41.58,"high":41.65,"low":41.12,"close":41.27,"volume":463594,"rsi_14":39.23,"sma_20":43.17,"sma_60":42.65,"sma_120":41.35},{"date":"2025-07-31","open":40.97,"high":41.04,"low":40.63,"close":40.76,"volume":293774,"rsi_14":38.83,"sma_20":43.1,"sma_60":42.66,"sma_120":41.37},{"date":"2025-08-01","open":40.22,"high":40.3,"low":39.92,"close":40.26,"volume":742346,"rsi_14":36.69,"sma_20":43.02,"sma_60":42.65,"sma_120":41.4},{"date":"2025-08-04","open":40.64,"high":40.68,"low":40.49,"close":40.68,"volume":267283,"rsi_14":44.37,"sma_20":42.98,"sma_60":42.66,"sma_120":41.42},{"date":"2025-08-05","open":40.62,"high":40.68,"low":40.45,"close":40.65,"volume":225190,"rsi_14":42.5,"sma_20":42.91,"sma_60":42.67,"sma_120":41.44},{"date":"2025-08-06","open":40.79,"high":40.93,"low":40.76,"close":40.84,"volume":321141,"rsi_14":42.03,"sma_20":42.82,"sma_60":42.68,"sma_120":41.46},{"date":"2025-08-07","open":41.4,"high":41.43,"low":41.11,"close":41.29,"volume":325429,"rsi_14":46.66,"sma_20":42.75,"sma_60":42.69,"sma_120":41.49},{"date":"2025-08-08","open":41.33,"high":41.65,"low":41.31,"close":41.48,"volume":320209,"rsi_14":47.31,"sma_20":42.72,"sma_60":42.7,"sma_120":41.51},{"date":"2025-08-11","open":41.21,"high":41.25,"low":41.01,"close":41.16,"volume":186366,"rsi_14":43.96,"sma_20":42.68,"sma_60":42.71,"sma_120":41.52},{"date":"2025-08-12","open":41.25,"high":41.69,"low":41.25,"close":41.68,"volume":128798,"rsi_14":37.44,"sma_20":42.7,"sma_60":42.72,"sma_120":41.55},{"date":"2025-08-13","open":41.93,"high":42.09,"low":41.9,"close":42.09,"volume":178123,"rsi_14":49.17,"sma_20":42.73,"sma_60":42.74,"sma_120":41.58},{"date":"2025-08-14","open":41.91,"high":42.38,"low":41.91,"close":42.28,"volume":132553,"rsi_14":47.92,"sma_20":42.76,"sma_60":42.75,"sma_120":41.61},{"date":"2025-08-15","open":42.52,"high":42.68,"low":42.52,"close":42.65,"volume":108635,"rsi_14":61.43,"sma_20":42.8,"sma_60":42.76,"sma_120":41.64},{"date":"2025-08-18","open":42.27,"high":42.36,"low":42.17,"close":42.32,"volume":233799,"rsi_14":56.4,"sma_20":42.83,"sma_60":42.78,"sma_120":41.67},{"date":"2025-08-19","open":42.68,"high":42.82,"low":42.56,"close":42.59,"volume":159601,"rsi_14":63.98,"sma_20":42.86,"sma_60":42.8,"sma_120":41.71},{"date":"2025-08-20","open":42.81,"high":42.9,"low":42.66,"close":42.73,"volume":120208,"rsi_14":72.81,"sma_20":42.84,"sma_60":42.82,"sma_120":41.74},{"date":"2025-08-21","open":42.37,"high":42.41,"low":42.28,"close":42.32,"volume":111485,"rsi_14":74.31,"sma_20":42.85,"sma_60":42.83,"sma_120":41.78},{"date":"2025-08-22","open":42.41,"high":43.0,"low":42.41,"close":42.94,"volume":115073,"rsi_14":75.44,"sma_20":42.87,"sma_60":42.86,"sma_120":41.81},{"date":"2025-08-25","open":42.68,"high":42.7,"low":41.7,"close":41.75,"volume":350439,"rsi_14":59.83,"sma_20":42.88,"sma_60":42.86,"sma_120":41.83},{"date":"2025-08-26","open":41.38,"high":41.46,"low":41.25,"close":41.38,"volume":278431,"rsi_14":54.71,"sma_20":42.86,"sma_60":42.87,"sma_120":41.83},{"date":"2025-08-27","open":41.24,"high":41.45,"low":41.09,"close":41.36,"volume":123578,"rsi_14":50.64,"sma_20":42.87,"sma_60":42.86,"sma_120":41.84},{"date":"2025-08-28","open":41.72,"high":41.74,"low":41.55,"close":41.69,"volume":119279,"rsi_14":51.95,"sma_20":42.92,"sma_60":42.86,"sma_120":41.85},{"date":"2025-08-29","open":41.43,"high":41.55,"low":41.37,"close":41.39,"volume":197223,"rsi_14":52.14,"sma_20":42.97,"sma_60":42.85,"sma_120":41.86},{"date":"2025-09-02","open":40.87,"high":41.2,"low":40.87,"close":41.1,"volume":403296,"rsi_14":44.42,"sma_20":43.0,"sma_60":42.84,"sma_120":41.87},{"date":"2025-09-03","open":41.26,"high":41.43,"low":41.16,"close":41.34,"volume":318300,"rsi_14":42.61,"sma_20":43.03,"sma_60":42.83,"sma_120":41.89},{"date":"2025-09-04","open":41.23,"high":41.37,"low":41.11,"close":41.36,"volume":191299,"rsi_14":40.67,"sma_20":43.06,"sma_60":42.82,"sma_120":41.9},{"date":"2025-09-05","open":41.48,"high":41.61,"low":41.22,"close":41.36,"volume":158817,"rsi_14":35.7,"sma_20":43.06,"sma_60":42.81,"sma_120":41.91},{"date":"2025-09-08","open":41.7,"high":41.86,"low":41.62,"close":41.78,"volume":1093766,"rsi_14":44.09,"sma_20":43.08,"sma_60":42.81,"sma_120":41.93},{"date":"2025-09-09","open":41.8,"high":41.93,"low":41.7,"close":41.85,"volume":461181,"rsi_14":41.63,"sma_20":43.11,"sma_60":42.8,"sma_120":41.94},{"date":"2025-09-10","open":41.84,"high":41.9,"low":41.65,"close":41.69,"volume":230554,"rsi_14":38.24,"sma_20":43.11,"sma_60":42.8,"sma_120":41.94},{"date":"2025-09-11","open":42.11,"high":42.33,"low":42.05,"close":42.3,"volume":258771,"rsi_14":49.79,"sma_20":43.12,"sma_60":42.82,"sma_120":41.96},{"date":"2025-09-12","open":42.18,"high":42.31,"low":42.07,"close":42.27,"volume":196012,"rsi_14":41.73,"sma_20":43.12,"sma_60":42.85,"sma_120":41.98},{"date":"2025-09-15","open":42.64,"high":42.73,"low":42.58,"close":42.65,"volume":252250,"rsi_14":63.88,"sma_20":43.12,"sma_60":42.89,"sma_120":42.01},{"date":"2025-09-16","open":42.73,"high":42.73,"low":42.46,"close":42.59,"volume":273922,"rsi_14":70.39,"sma_20":43.14,"sma_60":42.93,"sma_120":42.03},{"date":"2025-09-17","open":42.4,"high":42.74,"low":42.19,"close":42.3,"volume":287269,"rsi_14":64.65,"sma_20":43.12,"sma_60":42.96,"sma_120":42.06},{"date":"2025-09-18","open":42.46,"high":42.65,"low":42.38,"close":42.61,"volume":194460,"rsi_14":64.33,"sma_20":43.12,"sma_60":42.99,"sma_120":42.08},{"date":"2025-09-19","open":42.59,"high":42.6,"low":42.35,"close":42.45,"volume":204232,"rsi_14":67.41,"sma_20":43.12,"sma_60":43.02,"sma_120":42.11},{"date":"2025-09-22","open":42.38,"high":42.6,"low":42.21,"close":42.55,"volume":126123,"rsi_14":75.43,"sma_20":43.1,"sma_60":43.05,"sma_120":42.14},{"date":"2025-09-23","open":42.78,"high":42.93,"low":42.56,"close":42.65,"volume":230436,"rsi_14":74.19,"sma_20":43.15,"sma_60":43.07,"sma_120":42.18},{"date":"2025-09-24","open":42.15,"high":42.34,"low":42.14,"close":42.19,"volume":231989,"rsi_14":63.08,"sma_20":43.19,"sma_60":43.08,"sma_120":42.2},{"date":"2025-09-25","open":41.84,"high":41.91,"low":41.7,"close":41.84,"volume":165064,"rsi_14":56.79,"sma_20":43.21,"sma_60":43.08,"sma_120":42.23},{"date":"2025-09-26","open":42.22,"high":42.44,"low":42.21,"close":42.36,"volume":203533,"rsi_14":58.06,"sma_20":43.25,"sma_60":43.09,"sma_120":42.29},{"date":"2025-09-29","open":42.61,"high":42.62,"low":42.46,"close":42.55,"volume":165034,"rsi_14":59.37,"sma_20":43.31,"sma_60":43.1,"sma_120":42.35},{"date":"2025-09-30","open":42.42,"high":42.81,"low":42.38,"close":42.69,"volume":169820,"rsi_14":63.45,"sma_20":43.39,"sma_60":43.12,"sma_120":42.42},{"date":"2025-10-01","open":42.95,"high":43.29,"low":42.95,"close":43.24,"volume":467383,"rsi_14":62.77,"sma_20":43.49,"sma_60":43.14,"sma_120":42.47},{"date":"2025-10-02","open":43.6,"high":43.66,"low":43.3,"close":43.51,"volume":326169,"rsi_14":66.0,"sma_20":43.6,"sma_60":43.16,"sma_120":42.53},{"date":"2025-10-03","open":43.48,"high":43.66,"low":43.48,"close":43.65,"volume":457714,"rsi_14":63.64,"sma_20":43.72,"sma_60":43.18,"sma_120":42.58},{"date":"2025-10-06","open":42.92,"high":43.09,"low":42.82,"close":42.95,"volume":671683,"rsi_14":54.21,"sma_20":43.78,"sma_60":43.19,"sma_120":42.62},{"date":"2025-10-07","open":42.82,"high":42.84,"low":42.56,"close":42.56,"volume":307014,"rsi_14":52.89,"sma_20":43.81,"sma_60":43.2,"sma_120":42.66},{"date":"2025-10-08","open":42.97,"high":43.11,"low":42.9,"close":43.05,"volume":284484,"rsi_14":54.89,"sma_20":43.88,"sma_60":43.23,"sma_120":42.7},{"date":"2025-10-09","open":43.11,"high":43.13,"low":42.59,"close":42.65,"volume":202538,"rsi_14":52.12,"sma_20":43.9,"sma_60":43.25,"sma_120":42.74},{"date":"2025-10-10","open":42.65,"high":42.71,"low":41.98,"close":42.07,"volume":279918,"rsi_14":45.5,"sma_20":43.89,"sma_60":43.26,"sma_120":42.78},{"date":"2025-10-13","open":42.08,"high":42.22,"low":41.99,"close":42.13,"volume":134608,"rsi_14":45.0,"sma_20":43.86,"sma_60":43.26,"sma_120":42.81},{"date":"2025-10-14","open":41.99,"high":43.07,"low":41.98,"close":42.89,"volume":208414,"rsi_14":56.32,"sma_20":43.88,"sma_60":43.28,"sma_120":42.84},{"date":"2025-10-15","open":43.21,"high":43.31,"low":42.87,"close":43.17,"volume":206608,"rsi_14":62.17,"sma_20":43.92,"sma_60":43.3,"sma_120":42.87},{"date":"2025-10-16","open":43.62,"high":44.08,"low":43.56,"close":43.88,"volume":300727,"rsi_14":63.4,"sma_20":43.99,"sma_60":43.32,"sma_120":42.91},{"date":"2025-10-17","open":43.86,"high":44.05,"low":43.74,"close":43.96,"volume":156189,"rsi_14":62.7,"sma_20":44.07,"sma_60":43.35,"sma_120":42.94},{"date":"2025-10-20","open":43.84,"high":44.04,"low":43.79,"close":43.93,"volume":143577,"rsi_14":61.36,"sma_20":44.14,"sma_60":43.37,"sma_120":42.98},{"date":"2025-10-21","open":43.91,"high":44.07,"low":43.71,"close":43.71,"volume":356074,"rsi_14":54.67,"sma_20":44.19,"sma_60":43.41,"sma_120":43.01},{"date":"2025-10-22","open":43.82,"high":43.86,"low":43.58,"close":43.65,"volume":177241,"rsi_14":51.39,"sma_20":44.27,"sma_60":43.44,"sma_120":43.04},{"date":"2025-10-23","open":44.0,"high":44.02,"low":43.82,"close":44.0,"volume":290124,"rsi_14":53.42,"sma_20":44.38,"sma_60":43.49,"sma_120":43.07},{"date":"2025-10-24","open":43.87,"high":43.95,"low":43.73,"close":43.84,"volume":165946,"rsi_14":59.79,"sma_20":44.45,"sma_60":43.54,"sma_120":43.1},{"date":"2025-10-27","open":43.88,"high":44.13,"low":43.85,"close":44.05,"volume":206657,"rsi_14":67.04,"sma_20":44.53,"sma_60":43.61,"sma_120":43.13},{"date":"2025-10-28","open":43.95,"high":44.07,"low":43.85,"close":43.87,"volume":123874,"rsi_14":60.0,"sma_20":44.59,"sma_60":43.66,"sma_120":43.16},{"date":"2025-10-29","open":43.83,"high":43.94,"low":43.39,"close":43.6,"volume":451615,"rsi_14":61.92,"sma_20":44.61,"sma_60":43.71,"sma_120":43.19},{"date":"2025-10-30","open":43.21,"high":43.39,"low":43.15,"close":43.19,"volume":168941,"rsi_14":64.78,"sma_20":44.59,"sma_60":43.75,"sma_120":43.21},{"date":"2025-10-31","open":43.09,"high":43.12,"low":42.85,"close":43.03,"volume":291069,"rsi_14":61.65,"sma_20":44.56,"sma_60":43.78,"sma_120":43.23},{"date":"2025-11-03","open":42.89,"high":42.97,"low":42.76,"close":42.83,"volume":664592,"rsi_14":49.12,"sma_20":44.56,"sma_60":43.8,"sma_120":43.25},{"date":"2025-11-04","open":42.34,"high":42.59,"low":42.29,"close":42.4,"volume":1135441,"rsi_14":38.94,"sma_20":44.55,"sma_60":43.82,"sma_120":43.27},{"date":"2025-11-05","open":42.52,"high":42.66,"low":42.46,"close":42.64,"volume":271746,"rsi_14":29.45,"sma_20":44.53,"sma_60":43.84,"sma_120":43.28},{"date":"2025-11-06","open":42.29,"high":42.37,"low":42.07,"close":42.2,"volume":331226,"rsi_14":23.92,"sma_20":44.5,"sma_60":43.84,"sma_120":43.29},{"date":"2025-11-07","open":42.16,"high":42.56,"low":42.05,"close":42.55,"volume":426141,"rsi_14":31.32,"sma_20":44.53,"sma_60":43.85,"sma_120":43.3},{"date":"2025-11-10","open":42.8,"high":42.97,"low":42.64,"close":42.95,"volume":185100,"rsi_14":40.1,"sma_20":44.57,"sma_60":43.85,"sma_120":43.31},{"date":"2025-11-11","open":43.33,"high":43.52,"low":43.32,"close":43.45,"volume":190928,"rsi_14":47.75,"sma_20":44.6,"sma_60":43.87,"sma_120":43.32},{"date":"2025-11-12","open":43.7,"high":43.97,"low":43.7,"close":43.87,"volume":465604,"rsi_14":48.56,"sma_20":44.64,"sma_60":43.89,"sma_120":43.34},{"date":"2025-11-13","open":44.08,"high":44.18,"low":43.72,"close":43.77,"volume":274538,"rsi_14":49.21,"sma_20":44.63,"sma_60":43.91,"sma_120":43.37},{"date":"2025-11-14","open":43.32,"high":43.58,"low":43.32,"close":43.58,"volume":242703,"rsi_14":44.47,"sma_20":44.61,"sma_60":43.93,"sma_120":43.38},{"date":"2025-11-17","open":43.18,"high":43.33,"low":42.81,"close":42.96,"volume":374762,"rsi_14":40.37,"sma_20":44.56,"sma_60":43.93,"sma_120":43.4},{"date":"2025-11-18","open":42.48,"high":42.56,"low":42.19,"close":42.4,"volume":350989,"rsi_14":38.1,"sma_20":44.49,"sma_60":43.95,"sma_120":43.4},{"date":"2025-11-19","open":42.36,"high":42.47,"low":42.07,"close":42.22,"volume":270243,"rsi_14":39.88,"sma_20":44.42,"sma_60":43.96,"sma_120":43.41},{"date":"2025-11-20","open":42.53,"high":42.61,"low":41.73,"close":41.78,"volume":283359,"rsi_14":37.67,"sma_20":44.31,"sma_60":43.97,"sma_120":43.41},{"date":"2025-11-21","open":42.18,"high":42.53,"low":42.01,"close":42.46,"volume":607279,"rsi_14":46.68,"sma_20":44.23,"sma_60":43.98,"sma_120":43.42},{"date":"2025-11-24","open":42.24,"high":42.4,"low":41.97,"close":42.11,"volume":268792,"rsi_14":47.34,"sma_20":44.14,"sma_60":43.99,"sma_120":43.42},{"date":"2025-11-25","open":42.52,"high":42.88,"low":42.52,"close":42.82,"volume":176398,"rsi_14":51.47,"sma_20":44.08,"sma_60":44.02,"sma_120":43.43},{"date":"2025-11-26","open":42.86,"high":43.27,"low":42.86,"close":43.18,"volume":244233,"rsi_14":58.37,"sma_20":44.06,"sma_60":44.05,"sma_120":43.44},{"date":"2025-11-28","open":43.15,"high":43.36,"low":43.07,"close":43.32,"volume":85746,"rsi_14":56.8,"sma_20":44.07,"sma_60":44.09,"sma_120":43.45},{"date":"2025-12-01","open":43.2,"high":43.36,"low":43.12,"close":43.16,"volume":444997,"rsi_14":51.98,"sma_20":44.07,"sma_60":44.12,"sma_120":43.46},{"date":"2025-12-02","open":43.25,"high":43.3,"low":43.08,"close":43.19,"volume":399878,"rsi_14":47.34,"sma_20":44.09,"sma_60":44.14,"sma_120":43.47},{"date":"2025-12-03","open":43.26,"high":43.55,"low":43.25,"close":43.53,"volume":218433,"rsi_14":46.49,"sma_20":44.15,"sma_60":44.17,"sma_120":43.48},{"date":"2025-12-04","open":43.55,"high":43.61,"low":43.41,"close":43.49,"volume":127729,"rsi_14":47.06,"sma_20":44.19,"sma_60":44.2,"sma_120":43.5},{"date":"2025-12-05","open":43.53,"high":43.56,"low":43.33,"close":43.36,"volume":232751,"rsi_14":47.74,"sma_20":44.25,"sma_60":44.22,"sma_120":43.52},{"date":"2025-12-08","open":43.32,"high":43.53,"low":43.17,"close":43.39,"volume":284762,"rsi_14":55.29,"sma_20":44.3,"sma_60":44.24,"sma_120":43.54},{"date":"2025-12-09","open":43.13,"high":43.17,"low":42.9,"close":42.97,"volume":180304,"rsi_14":57.04,"sma_20":44.3,"sma_60":44.24,"sma_120":43.57},{"date":"2025-12-10","open":42.9,"high":43.42,"low":42.85,"close":43.33,"volume":288576,"rsi_14":63.26,"sma_20":44.29,"sma_60":44.26,"sma_120":43.59},{"date":"2025-12-11","open":43.58,"high":43.82,"low":43.57,"close":43.73,"volume":317328,"rsi_14":73.54,"sma_20":44.28,"sma_60":44.28,"sma_120":43.62},{"date":"2025-12-12","open":43.87,"high":43.94,"low":43.43,"close":43.62,"volume":243584,"rsi_14":66.12,"sma_20":44.28,"sma_60":44.3,"sma_120":43.65},{"date":"2025-12-15","open":44.0,"high":44.06,"low":43.77,"close":43.91,"volume":352854,"rsi_14":75.48,"sma_20":44.29,"sma_60":44.32,"sma_120":43.67},{"date":"2025-12-16","open":43.95,"high":44.01,"low":43.75,"close":43.9,"volume":370646,"rsi_14":64.01,"sma_20":44.33,"sma_60":44.34,"sma_120":43.7},{"date":"2025-12-17","open":43.62,"high":43.79,"low":43.58,"close":43.58,"volume":155292,"rsi_14":53.07,"sma_20":44.38,"sma_60":44.35,"sma_120":43.71},{"date":"2025-12-18","open":43.77,"high":44.05,"low":43.68,"close":43.76,"volume":587547,"rsi_14":53.67,"sma_20":44.45,"sma_60":44.38,"sma_120":43.73},{"date":"2025-12-19","open":43.92,"high":44.04,"low":43.8,"close":43.87,"volume":770462,"rsi_14":58.12,"sma_20":44.54,"sma_60":44.41,"sma_120":43.75},{"date":"2025-12-22","open":43.85,"high":43.97,"low":43.81,"close":43.92,"volume":242593,"rsi_14":58.39,"sma_20":44.61,"sma_60":44.43,"sma_120":43.76},{"date":"2025-12-23","open":43.92,"high":43.96,"low":43.8,"close":43.86,"volume":481333,"rsi_14":51.96,"sma_20":44.69,"sma_60":44.45,"sma_120":43.78},{"date":"2025-12-24","open":43.95,"high":43.98,"low":43.92,"close":43.94,"volume":216063,"rsi_14":54.04,"sma_20":44.73,"sma_60":44.47,"sma_120":43.8},{"date":"2025-12-26","open":44.06,"high":44.23,"low":43.97,"close":44.13,"volume":336178,"rsi_14":59.59,"sma_20":44.77,"sma_60":44.48,"sma_120":43.81},{"date":"2025-12-29","open":44.01,"high":44.09,"low":43.8,"close":43.95,"volume":275266,"rsi_14":55.52,"sma_20":44.79,"sma_60":44.48,"sma_120":43.82},{"date":"2025-12-30","open":44.06,"high":44.28,"low":44.06,"close":44.09,"volume":211273,"rsi_14":66.67,"sma_20":44.83,"sma_60":44.49,"sma_120":43.83},{"date":"2025-12-31","open":44.11,"high":44.11,"low":43.88,"close":43.95,"volume":310113,"rsi_14":57.98,"sma_20":44.85,"sma_60":44.5,"sma_120":43.85},{"date":"2026-01-02","open":44.25,"high":44.32,"low":44.09,"close":44.26,"volume":477758,"rsi_14":56.28,"sma_20":44.88,"sma_60":44.53,"sma_120":43.86},{"date":"2026-01-05","open":44.05,"high":44.44,"low":44.02,"close":44.37,"volume":258003,"rsi_14":60.98,"sma_20":44.91,"sma_60":44.54,"sma_120":43.89},{"date":"2026-01-06","open":44.32,"high":44.63,"low":44.28,"close":44.54,"volume":382798,"rsi_14":58.97,"sma_20":44.96,"sma_60":44.57,"sma_120":43.91},{"date":"2026-01-07","open":44.39,"high":44.45,"low":44.22,"close":44.35,"volume":269524,"rsi_14":60.0,"sma_20":45.0,"sma_60":44.61,"sma_120":43.93},{"date":"2026-01-08","open":44.15,"high":44.42,"low":44.15,"close":44.4,"volume":315964,"rsi_14":70.59,"sma_20":45.06,"sma_60":44.64,"sma_120":43.95},{"date":"2026-01-09","open":44.64,"high":44.87,"low":44.48,"close":44.81,"volume":297262,"rsi_14":73.68,"sma_20":45.13,"sma_60":44.67,"sma_120":43.98},{"date":"2026-01-12","open":45.01,"high":45.06,"low":44.86,"close":45.03,"volume":223544,"rsi_14":74.9,"sma_20":45.18,"sma_60":44.7,"sma_120":44.0},{"date":"2026-01-13","open":44.91,"high":44.95,"low":44.73,"close":44.89,"volume":468263,"rsi_14":70.16,"sma_20":45.24,"sma_60":44.71,"sma_120":44.01},{"date":"2026-01-14","open":44.87,"high":44.95,"low":44.67,"close":44.81,"volume":1008262,"rsi_14":69.32,"sma_20":45.27,"sma_60":44.72,"sma_120":44.04},{"date":"2026-01-15","open":44.51,"high":44.55,"low":44.32,"close":44.35,"volume":330483,"rsi_14":57.24,"sma_20":45.29,"sma_60":44.73,"sma_120":44.05},{"date":"2026-01-16","open":44.2,"high":44.32,"low":44.03,"close":44.24,"volume":259980,"rsi_14":51.96,"sma_20":45.33,"sma_60":44.73,"sma_120":44.07},{"date":"2026-01-20","open":43.43,"high":43.8,"low":43.43,"close":43.52,"volume":745445,"rsi_14":43.45,"sma_20":45.31,"sma_60":44.73,"sma_120":44.08},{"date":"2026-01-21","open":43.63,"high":44.19,"low":43.34,"close":44.0,"volume":733810,"rsi_14":48.79,"sma_20":45.32,"sma_60":44.72,"sma_120":44.11},{"date":"2026-01-22","open":44.16,"high":44.3,"low":44.04,"close":44.11,"volume":248885,"rsi_14":52.32,"sma_20":45.33,"sma_60":44.72,"sma_120":44.13},{"date":"2026-01-23","open":44.05,"high":44.47,"low":43.98,"close":44.45,"volume":354900,"rsi_14":52.7,"sma_20":45.36,"sma_60":44.73,"sma_120":44.17},{"date":"2026-01-26","open":44.66,"high":44.7,"low":44.56,"close":44.59,"volume":273300,"rsi_14":53.08,"sma_20":45.4,"sma_60":44.74,"sma_120":44.2},{"date":"2026-01-27","open":44.93,"high":45.29,"low":44.92,"close":45.08,"volume":338200,"rsi_14":56.79,"sma_20":45.44,"sma_60":44.76,"sma_120":44.23},{"date":"2026-01-28","open":44.5,"high":44.57,"low":44.31,"close":44.47,"volume":384200,"rsi_14":51.45,"sma_20":45.47,"sma_60":44.78,"sma_120":44.26},{"date":"2026-01-29","open":44.91,"high":44.91,"low":44.37,"close":44.76,"volume":327900,"rsi_14":53.83,"sma_20":45.51,"sma_60":44.8,"sma_120":44.29},{"date":"2026-01-30","open":44.6,"high":44.68,"low":44.22,"close":44.3,"volume":362800,"rsi_14":44.42,"sma_20":45.52,"sma_60":44.82,"sma_120":44.31},{"date":"2026-02-02","open":44.56,"high":44.66,"low":44.46,"close":44.62,"volume":481700,"rsi_14":45.68,"sma_20":45.54,"sma_60":44.86,"sma_120":44.34},{"date":"2026-02-03","open":44.25,"high":44.64,"low":44.2,"close":44.63,"volume":452400,"rsi_14":47.15,"sma_20":45.55,"sma_60":44.89,"sma_120":44.36},{"date":"2026-02-04","open":44.93,"high":45.17,"low":44.74,"close":44.96,"volume":388700,"rsi_14":51.61,"sma_20":45.58,"sma_60":44.93,"sma_120":44.39},{"date":"2026-02-05","open":44.71,"high":44.94,"low":44.52,"close":44.67,"volume":400000,"rsi_14":53.43,"sma_20":45.59,"sma_60":44.96,"sma_120":44.41},{"date":"2026-02-06","open":45.0,"high":45.34,"low":44.99,"close":45.32,"volume":251200,"rsi_14":60.34,"sma_20":45.64,"sma_60":45.0,"sma_120":44.43},{"date":"2026-02-09","open":45.59,"high":45.95,"low":45.52,"close":45.9,"volume":431700,"rsi_14":73.37,"sma_20":45.7,"sma_60":45.04,"sma_120":44.45},{"date":"2026-02-10","open":45.9,"high":45.97,"low":45.72,"close":45.74,"volume":309174,"rsi_14":65.28,"sma_20":45.43,"sma_60":44.75,"sma_120":44.18},{"date":"2026-02-11","open":45.67,"high":46.07,"low":45.46,"close":45.99,"volume":413669,"rsi_14":66.28,"sma_20":45.54,"sma_60":44.78,"sma_120":44.22},{"date":"2026-02-12","open":46.05,"high":46.13,"low":45.51,"close":45.6,"volume":425641,"rsi_14":59.93,"sma_20":45.61,"sma_60":44.81,"sma_120":44.26},{"date":"2026-02-13","open":45.59,"high":45.74,"low":45.4,"close":45.62,"volume":367475,"rsi_14":62.36,"sma_20":45.7,"sma_60":44.85,"sma_120":44.3},{"date":"2026-02-17","open":45.61,"high":45.96,"low":45.42,"close":45.96,"volume":292361,"rsi_14":59.59,"sma_20":45.99,"sma_60":45.23,"sma_120":44.59},{"date":"2026-02-18","open":45.96,"high":46.16,"low":45.82,"close":45.94,"volume":250400,"rsi_14":67.52,"sma_20":46.11,"sma_60":45.29,"sma_120":44.62},{"date":"2026-02-19","open":45.6,"high":45.95,"low":45.46,"close":45.82,"volume":276600,"rsi_14":63.26,"sma_20":46.2,"sma_60":45.36,"sma_120":44.66},{"date":"2026-02-20","open":46.02,"high":46.62,"low":46.02,"close":46.57,"volume":398530,"rsi_14":76.42,"sma_20":46.33,"sma_60":45.42,"sma_120":44.7},{"date":"2026-02-23","open":46.59,"high":46.6,"low":46.31,"close":46.39,"volume":214700,"rsi_14":71.19,"sma_20":46.43,"sma_60":45.49,"sma_120":44.74},{"date":"2026-02-24","open":46.42,"high":46.64,"low":46.41,"close":46.51,"volume":156390,"rsi_14":63.46,"sma_20":46.04,"sma_60":45.02,"sma_120":44.42},{"date":"2026-02-25","open":46.63,"high":46.93,"low":46.55,"close":46.91,"volume":307902,"rsi_14":72.3,"sma_20":46.62,"sma_60":45.61,"sma_120":44.83},{"date":"2026-02-26","open":47.06,"high":47.23,"low":46.87,"close":47.23,"volume":372346,"rsi_14":70.21,"sma_20":46.31,"sma_60":45.17,"sma_120":44.51},{"date":"2026-02-27","open":46.83,"high":47.13,"low":46.7,"close":46.76,"volume":377676,"rsi_14":70.68,"sma_20":46.43,"sma_60":45.24,"sma_120":44.55},{"date":"2026-03-02","open":45.45,"high":45.71,"low":45.32,"close":45.49,"volume":541856,"rsi_14":45.78,"sma_20":46.92,"sma_60":45.77,"sma_120":44.95},{"date":"2026-03-03","open":43.54,"high":44.22,"low":43.23,"close":44.02,"volume":1098181,"rsi_14":36.02,"sma_20":46.89,"sma_60":45.77,"sma_120":44.97},{"date":"2026-03-04","open":44.13,"high":44.25,"low":43.97,"close":44.18,"volume":657461,"rsi_14":51.17,"sma_20":46.4,"sma_60":45.29,"sma_120":44.59},{"date":"2026-03-05","open":43.5,"high":43.72,"low":42.91,"close":43.25,"volume":546095,"rsi_14":44.87,"sma_20":46.32,"sma_60":45.28,"sma_120":44.59},{"date":"2026-03-06","open":42.26,"high":43.2,"low":42.26,"close":43.12,"volume":630683,"rsi_14":30.62,"sma_20":46.23,"sma_60":45.27,"sma_120":44.6},{"date":"2026-03-09","open":42.17,"high":43.35,"low":41.75,"close":43.17,"volume":802006,"rsi_14":28.31,"sma_20":46.59,"sma_60":45.77,"sma_120":45.0},{"date":"2026-03-10","open":43.41,"high":43.79,"low":42.94,"close":43.06,"volume":693469,"rsi_14":27.84,"sma_20":46.45,"sma_60":45.76,"sma_120":45.01},{"date":"2026-03-11","open":42.93,"high":43.25,"low":42.87,"close":43.17,"volume":529737,"rsi_14":31.23,"sma_20":46.1,"sma_60":45.29,"sma_120":44.62},{"date":"2026-03-12","open":42.71,"high":42.75,"low":42.22,"close":42.57,"volume":625209,"rsi_14":18.68,"sma_20":46.14,"sma_60":45.72,"sma_120":45.01},{"date":"2026-03-13","open":42.53,"high":42.71,"low":41.76,"close":41.81,"volume":490552,"rsi_14":15.54,"sma_20":45.91,"sma_60":45.28,"sma_120":44.63},{"date":"2026-03-16","open":42.22,"high":42.6,"low":42.22,"close":42.47,"volume":515707,"rsi_14":23.15,"sma_20":45.74,"sma_60":45.28,"sma_120":44.64},{"date":"2026-03-17","open":42.77,"high":42.96,"low":42.59,"close":42.64,"volume":1228692,"rsi_14":21.2,"sma_20":45.57,"sma_60":45.28,"sma_120":44.65},{"date":"2026-03-18","open":42.61,"high":42.74,"low":42.09,"close":42.11,"volume":423144,"rsi_14":15.91,"sma_20":45.39,"sma_60":45.26,"sma_120":44.65},{"date":"2026-03-19","open":41.45,"high":42.47,"low":41.31,"close":42.2,"volume":793498,"rsi_14":17.97,"sma_20":45.21,"sma_60":45.23,"sma_120":44.66},{"date":"2026-03-20","open":41.85,"high":41.89,"low":40.61,"close":40.71,"volume":662213,"rsi_14":17.44,"sma_20":44.94,"sma_60":45.19,"sma_120":44.65},{"date":"2026-03-23","open":41.66,"high":42.36,"low":41.42,"close":41.85,"volume":1197139,"rsi_14":34.31,"sma_20":44.7,"sma_60":45.16,"sma_120":44.65},{"date":"2026-03-24","open":41.1,"high":41.71,"low":41.09,"close":41.45,"volume":539348,"rsi_14":31.35,"sma_20":44.44,"sma_60":45.12,"sma_120":44.65},{"date":"2026-03-25","open":42.12,"high":42.23,"low":41.78,"close":41.97,"volume":548745,"rsi_14":40.63,"sma_20":44.19,"sma_60":45.09,"sma_120":44.65},{"date":"2026-03-26","open":41.5,"high":41.96,"low":41.21,"close":41.27,"volume":728446,"rsi_14":37.65,"sma_20":43.89,"sma_60":45.05,"sma_120":44.64},{"date":"2026-03-27","open":41.1,"high":41.39,"low":40.75,"close":40.9,"volume":464536,"rsi_14":34.98,"sma_20":43.58,"sma_60":45.01,"sma_120":44.62},{"date":"2026-03-30","open":41.05,"high":41.31,"low":40.82,"close":41.0,"volume":332422,"rsi_14":36.57,"sma_20":43.35,"sma_60":44.97,"sma_120":44.61},{"date":"2026-03-31","open":41.58,"high":42.5,"low":41.58,"close":42.37,"volume":961640,"rsi_14":45.73,"sma_20":43.27,"sma_60":44.95,"sma_120":44.6},{"date":"2026-04-01","open":42.8,"high":43.09,"low":42.63,"close":42.83,"volume":888371,"rsi_14":51.61,"sma_20":43.2,"sma_60":44.93,"sma_120":44.61},{"date":"2026-04-02","open":41.99,"high":42.78,"low":41.99,"close":42.73,"volume":848095,"rsi_14":55.61,"sma_20":43.17,"sma_60":44.91,"sma_120":44.6},{"date":"2026-04-06","open":42.66,"high":43.17,"low":42.66,"close":43.13,"volume":953530,"rsi_14":54.19,"sma_20":43.17,"sma_60":44.89,"sma_120":44.61},{"date":"2026-04-07","open":42.68,"high":43.07,"low":42.22,"close":43.0,"volume":826321,"rsi_14":52.39,"sma_20":43.16,"sma_60":44.88,"sma_120":44.61},{"date":"2026-04-08","open":44.88,"high":45.1,"low":44.5,"close":44.81,"volume":807157,"rsi_14":64.91,"sma_20":43.25,"sma_60":44.9,"sma_120":44.63},{"date":"2026-04-09","open":44.48,"high":44.94,"low":44.27,"close":44.81,"volume":240238,"rsi_14":64.53,"sma_20":43.34,"sma_60":44.92,"sma_120":44.65},{"date":"2026-04-10","open":45.09,"high":45.09,"low":44.64,"close":44.79,"volume":148454,"rsi_14":77.21,"sma_20":43.45,"sma_60":44.93,"sma_120":44.67},{"date":"2026-04-13","open":44.36,"high":45.02,"low":44.28,"close":45.0,"volume":279059,"rsi_14":73.93,"sma_20":43.61,"sma_60":44.95,"sma_120":44.69},{"date":"2026-04-14","open":45.25,"high":45.53,"low":45.25,"close":45.42,"volume":331577,"rsi_14":79.99,"sma_20":43.77,"sma_60":44.98,"sma_120":44.71},{"date":"2026-04-15","open":45.25,"high":45.25,"low":45.03,"close":45.06,"volume":396067,"rsi_14":74.2,"sma_20":43.89,"sma_60":45.0,"sma_120":44.73},{"date":"2026-04-16","open":45.32,"high":45.38,"low":44.75,"close":44.99,"volume":226707,"rsi_14":81.7,"sma_20":44.04,"sma_60":45.01,"sma_120":44.75},{"date":"2026-04-17","open":45.97,"high":46.17,"low":45.61,"close":45.67,"volume":263699,"rsi_14":88.82,"sma_20":44.21,"sma_60":45.04,"sma_120":44.76},{"date":"2026-04-20","open":45.32,"high":45.44,"low":45.1,"close":45.39,"volume":233364,"rsi_14":85.12,"sma_20":44.46,"sma_60":45.06,"sma_120":44.77},{"date":"2026-04-21","open":45.01,"high":45.17,"low":44.25,"close":44.31,"volume":327871,"rsi_14":66.02,"sma_20":44.58,"sma_60":45.07,"sma_120":44.78},{"date":"2026-04-22","open":44.62,"high":44.62,"low":44.05,"close":44.3,"volume":444825,"rsi_14":63.22,"sma_20":44.73,"sma_60":45.07,"sma_120":44.8},{"date":"2026-04-23","open":44.39,"high":44.59,"low":43.68,"close":44.15,"volume":446105,"rsi_14":62.46,"sma_20":44.84,"sma_60":45.07,"sma_120":44.81},{"date":"2026-04-24","open":44.12,"high":44.41,"low":44.07,"close":44.33,"volume":367085,"rsi_14":61.05,"sma_20":44.99,"sma_60":45.06,"sma_120":44.82},{"date":"2026-04-27","open":44.37,"high":44.39,"low":44.04,"close":44.15,"volume":172482,"rsi_14":60.63,"sma_20":45.16,"sma_60":45.06,"sma_120":44.83},{"date":"2026-04-28","open":44.01,"high":44.01,"low":43.78,"close":43.85,"volume":185769,"rsi_14":37.97,"sma_20":45.31,"sma_60":45.05,"sma_120":44.85},{"date":"2026-04-29","open":43.82,"high":43.82,"low":43.34,"close":43.48,"volume":175859,"rsi_14":34.62,"sma_20":45.36,"sma_60":45.03,"sma_120":44.85},{"date":"2026-04-30","open":43.89,"high":44.35,"low":43.69,"close":44.28,"volume":331799,"rsi_14":45.12,"sma_20":45.44,"sma_60":45.01,"sma_120":44.86},{"date":"2026-05-01","open":44.44,"high":44.71,"low":44.32,"close":44.32,"volume":267370,"rsi_14":43.17,"sma_20":45.52,"sma_60":45.0,"sma_120":44.86},{"date":"2026-05-04","open":43.63,"high":43.8,"low":43.01,"close":43.24,"volume":405074,"rsi_14":30.58,"sma_20":45.52,"sma_60":44.98,"sma_120":44.85},{"date":"2026-05-05","open":43.77,"high":44.12,"low":43.65,"close":44.07,"volume":190627,"rsi_14":41.94,"sma_20":45.58,"sma_60":44.97,"sma_120":44.85},{"date":"2026-05-06","open":45.39,"high":45.69,"low":45.38,"close":45.64,"volume":331442,"rsi_14":54.3,"sma_20":45.62,"sma_60":45.0,"sma_120":44.86},{"date":"2026-05-07","open":45.47,"high":45.52,"low":44.45,"close":44.48,"volume":255480,"rsi_14":42.72,"sma_20":45.61,"sma_60":45.01,"sma_120":44.87},{"date":"2026-05-08","open":44.54,"high":44.79,"low":44.41,"close":44.7,"volume":193609,"rsi_14":45.73,"sma_20":45.6,"sma_60":45.02,"sma_120":44.87},{"date":"2026-05-11","open":44.44,"high":44.45,"low":44.26,"close":44.43,"volume":1914308,"rsi_14":50.89,"sma_20":45.57,"sma_60":45.03,"sma_120":44.88},{"date":"2026-05-12","open":43.97,"high":44.08,"low":43.73,"close":44.06,"volume":162793,"rsi_14":48.31,"sma_20":45.5,"sma_60":45.0,"sma_120":44.88},{"date":"2026-05-13","open":43.71,"high":44.11,"low":43.62,"close":44.09,"volume":690849,"rsi_14":49.67,"sma_20":45.45,"sma_60":44.97,"sma_120":44.88},{"date":"2026-05-14","open":44.12,"high":44.22,"low":43.96,"close":43.98,"volume":135830,"rsi_14":47.72,"sma_20":45.4,"sma_60":44.94,"sma_120":44.88},{"date":"2026-05-15","open":43.38,"high":43.45,"low":43.07,"close":43.13,"volume":195501,"rsi_14":43.55,"sma_20":45.27,"sma_60":44.9,"sma_120":44.87},{"date":"2026-05-18","open":43.62,"high":43.9,"low":43.37,"close":43.79,"volume":353811,"rsi_14":50.0,"sma_20":45.19,"sma_60":44.86,"sma_120":44.88},{"date":"2026-05-19","open":43.65,"high":43.75,"low":43.33,"close":43.39,"volume":291948,"rsi_14":49.53,"sma_20":45.14,"sma_60":44.81,"sma_120":44.88},{"date":"2026-05-20","open":43.83,"high":44.66,"low":43.61,"close":44.43,"volume":279384,"rsi_14":50.91,"sma_20":45.15,"sma_60":44.77,"sma_120":44.9},{"date":"2026-05-21","open":43.97,"high":44.63,"low":43.86,"close":44.44,"volume":546665,"rsi_14":50.74,"sma_20":45.16,"sma_60":44.73,"sma_120":44.91},{"date":"2026-05-22","open":44.38,"high":44.44,"low":44.07,"close":44.12,"volume":330351,"rsi_14":55.49,"sma_20":45.15,"sma_60":44.68,"sma_120":44.93},{"date":"2026-05-26","open":44.82,"high":44.98,"low":44.63,"close":44.85,"volume":229055,"rsi_14":55.4,"sma_20":45.19,"sma_60":44.65,"sma_120":44.94},{"date":"2026-05-27","open":45.14,"high":45.3,"low":44.78,"close":44.93,"volume":407414,"rsi_14":44.18,"sma_20":45.24,"sma_60":44.63,"sma_120":44.96},{"date":"2026-05-28","open":44.81,"high":45.09,"low":44.64,"close":44.93,"volume":373604,"rsi_14":54.27,"sma_20":45.32,"sma_60":44.65,"sma_120":44.97},{"date":"2026-05-29","open":45.15,"high":45.32,"low":44.89,"close":44.9,"volume":402347,"rsi_14":52.1,"sma_20":45.35,"sma_60":44.66,"sma_120":44.98},{"date":"2026-06-01","open":44.55,"high":44.92,"low":44.37,"close":44.76,"volume":274999,"rsi_14":53.27,"sma_20":45.37,"sma_60":44.69,"sma_120":44.98},{"date":"2026-06-02","open":44.81,"high":45.09,"low":44.81,"close":45.01,"volume":218233,"rsi_14":60.17,"sma_20":45.46,"sma_60":44.72,"sma_120":44.99},{"date":"2026-06-03","open":44.67,"high":44.72,"low":44.47,"close":44.47,"volume":384105,"rsi_14":53.74,"sma_20":45.48,"sma_60":44.74,"sma_120":45.0},{"date":"2026-06-04","open":45.23,"high":45.27,"low":45.01,"close":45.22,"volume":155875,"rsi_14":60.74,"sma_20":45.46,"sma_60":44.78,"sma_120":45.03},{"date":"2026-06-05","open":45.09,"high":45.09,"low":44.18,"close":44.31,"volume":280104,"rsi_14":60.0,"sma_20":45.45,"sma_60":44.8,"sma_120":45.04},{"date":"2026-06-08","open":44.64,"high":44.79,"low":44.41,"close":44.49,"volume":371946,"rsi_14":56.52,"sma_20":45.44,"sma_60":44.83,"sma_120":45.06},{"date":"2026-06-09","open":45.09,"high":45.22,"low":44.27,"close":44.81,"volume":569806,"rsi_14":63.55,"sma_20":45.46,"sma_60":44.88,"sma_120":45.08},{"date":"2026-06-10","open":44.58,"high":44.78,"low":44.19,"close":44.21,"volume":489338,"rsi_14":47.6,"sma_20":45.47,"sma_60":44.91,"sma_120":45.1},{"date":"2026-06-11","open":44.69,"high":45.52,"low":44.39,"close":45.46,"volume":342164,"rsi_14":58.31,"sma_20":45.54,"sma_60":44.96,"sma_120":45.12},{"date":"2026-06-12","open":45.48,"high":45.63,"low":45.24,"close":45.54,"volume":183607,"rsi_14":62.16,"sma_20":45.62,"sma_60":45.02,"sma_120":45.14},{"date":"2026-06-15","open":46.22,"high":46.29,"low":45.73,"close":45.75,"volume":331104,"rsi_14":48.69,"sma_20":45.7,"sma_60":45.06,"sma_120":45.15},{"date":"2026-06-16","open":46.22,"high":46.33,"low":46.08,"close":46.14,"volume":281330,"rsi_14":51.05,"sma_20":45.76,"sma_60":45.14,"sma_120":45.16},{"date":"2026-06-17","open":46.17,"high":46.25,"low":45.25,"close":45.35,"volume":420968,"rsi_14":45.47,"sma_20":45.81,"sma_60":45.18,"sma_120":45.17},{"date":"2026-06-18","open":45.67,"high":45.93,"low":45.64,"close":45.81,"volume":207772,"rsi_14":48.82,"sma_20":45.83,"sma_60":45.23,"sma_120":45.18},{"date":"2026-06-22","open":45.25,"high":45.39,"low":45.13,"close":45.21,"volume":149438,"rsi_14":46.24,"sma_20":45.81,"sma_60":45.27,"sma_120":45.18},{"date":"2026-06-23","open":44.8,"high":44.97,"low":44.74,"close":44.75,"volume":235335,"rsi_14":41.97,"sma_20":45.79,"sma_60":45.31,"sma_120":45.18},{"date":"2026-06-24","open":44.67,"high":45.01,"low":44.67,"close":44.84,"volume":472297,"rsi_14":45.61,"sma_20":45.74,"sma_60":45.36,"sma_120":45.18},{"date":"2026-06-25","open":45.08,"high":45.38,"low":45.08,"close":45.14,"volume":422099,"rsi_14":42.38,"sma_20":45.7,"sma_60":45.42,"sma_120":45.19},{"date":"2026-06-26","open":45.1,"high":45.19,"low":44.8,"close":44.82,"volume":308798,"rsi_14":46.36,"sma_20":45.64,"sma_60":45.44,"sma_120":45.19},{"date":"2026-06-29","open":45.09,"high":45.21,"low":44.98,"close":45.17,"volume":612492,"rsi_14":46.88,"sma_20":45.59,"sma_60":45.46,"sma_120":45.19},{"date":"2026-06-30","open":45.13,"high":45.48,"low":45.04,"close":45.43,"volume":530070,"rsi_14":46.72,"sma_20":45.58,"sma_60":45.49,"sma_120":45.33},{"date":"2026-07-01","open":44.94,"high":45.06,"low":44.83,"close":44.96,"volume":379581,"rsi_14":47.84,"sma_20":45.52,"sma_60":45.5,"sma_120":45.2},{"date":"2026-07-02","open":45.71,"high":46.1,"low":45.69,"close":45.92,"volume":288953,"rsi_14":45.16,"sma_20":45.54,"sma_60":45.53,"sma_120":45.21},{"date":"2026-07-06","open":45.89,"high":46.08,"low":45.75,"close":46.07,"volume":109680,"rsi_14":45.71,"sma_20":45.53,"sma_60":45.54,"sma_120":45.22},{"date":"2026-07-07","open":46.01,"high":46.02,"low":45.39,"close":45.5,"volume":167800,"rsi_14":48.21,"sma_20":45.54,"sma_60":45.53,"sma_120":45.22},{"date":"2026-07-08","open":44.81,"high":44.95,"low":44.44,"close":44.93,"volume":261107,"rsi_14":40.54,"sma_20":45.51,"sma_60":45.52,"sma_120":45.22},{"date":"2026-07-09","open":44.99,"high":45.16,"low":44.87,"close":45.04,"volume":1031455,"rsi_14":47.36,"sma_20":45.46,"sma_60":45.5,"sma_120":45.22},{"date":"2026-07-10","open":45.0,"high":45.17,"low":44.77,"close":45.04,"volume":231666,"rsi_14":42.72,"sma_20":45.45,"sma_60":45.47,"sma_120":45.23},{"date":"2026-07-13","open":45.12,"high":45.21,"low":44.77,"close":44.83,"volume":206183,"rsi_14":46.15,"sma_20":45.37,"sma_60":45.45,"sma_120":45.22},{"date":"2026-07-14","open":45.26,"high":45.38,"low":45.03,"close":45.04,"volume":207099,"rsi_14":53.17,"sma_20":45.29,"sma_60":45.44,"sma_120":45.22},{"date":"2026-07-15","open":45.27,"high":45.55,"low":45.15,"close":45.47,"volume":215231,"rsi_14":56.59,"sma_20":45.27,"sma_60":45.41,"sma_120":45.23},{"date":"2026-07-16","open":45.12,"high":45.34,"low":45.01,"close":45.18,"volume":275045,"rsi_14":50.51,"sma_20":45.23,"sma_60":45.39,"sma_120":45.23},{"date":"2026-07-17","open":44.94,"high":45.22,"low":44.91,"close":45.14,"volume":245132,"rsi_14":53.52,"sma_20":45.21,"sma_60":45.39,"sma_120":45.23},{"date":"2026-07-20","open":45.13,"high":45.13,"low":44.69,"close":44.74,"volume":166578,"rsi_14":45.3,"sma_20":45.16,"sma_60":45.38,"sma_120":45.22},{"date":"2026-07-21","open":44.9,"high":45.23,"low":44.74,"close":45.19,"volume":332040,"rsi_14":47.64,"sma_20":45.16,"sma_60":45.38,"sma_120":45.22},{"date":"2026-07-22","open":45.65,"high":45.7,"low":45.49,"close":45.52,"volume":229497,"rsi_14":55.79,"sma_20":45.2,"sma_60":45.38,"sma_120":45.22},{"date":"2026-07-23","open":44.73,"high":44.78,"low":44.48,"close":44.69,"volume":174671,"rsi_14":36.68,"sma_20":45.19,"sma_60":45.37,"sma_120":45.22},{"date":"2026-07-24","open":44.83,"high":45.14,"low":44.81,"close":44.95,"volume":206969,"rsi_14":38.35,"sma_20":45.18,"sma_60":45.37,"sma_120":45.21},{"date":"2026-07-27","open":45.34,"high":45.52,"low":45.17,"close":45.3,"volume":318913,"rsi_14":47.77,"sma_20":45.21,"sma_60":45.39,"sma_120":45.21},{"date":"2026-07-28","open":45.25,"high":45.8,"low":45.23,"close":45.68,"volume":365045,"rsi_14":58.79,"sma_20":45.23,"sma_60":45.39,"sma_120":45.2},{"date":"2026-07-29","open":45.3,"high":45.96,"low":45.17,"close":45.51,"volume":308259,"rsi_14":55.53,"sma_20":45.24,"sma_60":45.39,"sma_120":45.2},{"date":"2026-07-30","open":46.14,"high":46.5,"low":46.12,"close":46.47,"volume":267858,"rsi_14":63.67,"sma_20":45.31,"sma_60":45.43,"sma_120":45.2},{"date":"2026-07-31","open":46.36,"high":46.62,"low":46.15,"close":46.55,"volume":266175,"rsi_14":66.63,"sma_20":45.34,"sma_60":45.46,"sma_120":45.21},{"date":"2026-08-03","open":46.95,"high":47.11,"low":46.88,"close":47.01,"volume":366765,"rsi_14":68.37,"sma_20":45.39,"sma_60":45.46,"sma_120":45.28},{"date":"2026-08-04","open":47.22,"high":47.76,"low":47.1,"close":47.53,"volume":1114461,"rsi_14":68.66,"sma_20":45.49,"sma_60":45.49,"sma_120":45.29},{"date":"2026-08-05","open":47.53,"high":47.65,"low":47.44,"close":47.54,"volume":219453,"rsi_14":72.52,"sma_20":45.62,"sma_60":45.52,"sma_120":45.29},{"date":"2026-08-06","open":47.77,"high":47.9,"low":47.55,"close":47.6,"volume":123050,"rsi_14":73.36,"sma_20":45.75,"sma_60":45.56,"sma_120":45.3},{"date":"2026-08-07","open":47.91,"high":47.97,"low":47.78,"close":47.9,"volume":115380,"rsi_14":80.69,"sma_20":45.89,"sma_60":45.6,"sma_120":45.31},{"date":"2026-08-10","open":47.65,"high":47.86,"low":47.62,"close":47.75,"volume":128200,"rsi_14":76.81,"sma_20":46.04,"sma_60":45.65,"sma_120":45.32},{"date":"2026-08-11","open":47.8,"high":47.91,"low":47.64,"close":47.69,"volume":375828,"rsi_14":73.8,"sma_20":46.17,"sma_60":45.69,"sma_120":45.32},{"date":"2026-08-12","open":47.5,"high":47.66,"low":47.43,"close":47.51,"volume":194732},{"date":"2026-08-13","open":47.39,"high":47.5,"low":47.3,"close":47.37,"volume":194781,"rsi_14":81.89,"sma_20":46.38,"sma_60":45.79,"sma_120":45.32},{"date":"2026-08-14","open":47.42,"high":47.59,"low":47.39,"close":47.47,"volume":176261,"rsi_14":80.39,"sma_20":46.5,"sma_60":45.84,"sma_120":45.32},{"date":"2026-08-17","open":47.35,"high":47.37,"low":47.05,"close":47.14,"volume":363819,"rsi_14":70.44,"sma_20":46.62,"sma_60":45.87,"sma_120":45.32},{"date":"2026-08-18","open":46.74,"high":46.94,"low":46.71,"close":46.75,"volume":175670,"rsi_14":66.4,"sma_20":46.7,"sma_60":45.89,"sma_120":45.31},{"date":"2026-08-19","open":47.13,"high":47.19,"low":46.98,"close":47.16,"volume":476477,"rsi_14":60.94,"sma_20":46.78,"sma_60":45.92,"sma_120":45.3},{"date":"2026-08-20","open":46.85,"high":47.05,"low":46.8,"close":46.89,"volume":222665,"rsi_14":55.03,"sma_20":46.89,"sma_60":45.94,"sma_120":45.29},{"date":"2026-08-21","open":47.05,"high":47.12,"low":46.96,"close":47.0,"volume":255134,"rsi_14":49.83,"sma_20":46.99,"sma_60":45.96,"sma_120":45.3},{"date":"2026-08-24","open":46.87,"high":46.95,"low":46.73,"close":46.94,"volume":265813,"rsi_14":38.37,"sma_20":47.07,"sma_60":45.97,"sma_120":45.31},{"date":"2026-08-25","open":46.94,"high":46.96,"low":46.76,"close":46.91,"volume":160088,"rsi_14":37.76,"sma_20":47.13,"sma_60":45.99,"sma_120":45.32},{"date":"2026-08-26","open":47.05,"high":47.05,"low":46.77,"close":46.85,"volume":195984},{"date":"2026-08-27","open":46.23,"high":46.23,"low":45.96,"close":46.13,"volume":159104,"rsi_14":20.6,"sma_20":47.18,"sma_60":46.01,"sma_120":45.36},{"date":"2026-08-28","open":46.38,"high":46.53,"low":46.12,"close":46.2,"volume":244578,"rsi_14":23.55,"sma_20":47.17,"sma_60":46.02,"sma_120":45.38},{"date":"2026-08-31","open":46.25,"high":46.25,"low":45.78,"close":45.86,"volume":185997,"rsi_14":21.7,"sma_20":47.11,"sma_60":46.01,"sma_120":45.39},{"date":"2026-09-01","open":45.8,"high":45.8,"low":45.39,"close":45.44,"volume":459283,"rsi_14":20.15,"sma_20":47.01,"sma_60":46.01,"sma_120":45.4},{"date":"2026-09-02","open":45.7,"high":45.7,"low":45.44,"close":45.59,"volume":791410,"rsi_14":24.28,"sma_20":46.91,"sma_60":46.01,"sma_120":45.42},{"date":"2026-09-03","open":45.73,"high":45.8,"low":45.49,"close":45.74,"volume":326055,"rsi_14":25.36,"sma_20":46.81,"sma_60":46.01,"sma_120":45.45},{"date":"2026-09-04","open":45.48,"high":45.78,"low":45.34,"close":45.69,"volume":147239,"rsi_14":27.55,"sma_20":46.7,"sma_60":46.02,"sma_120":45.46},{"date":"2026-09-08","open":45.74,"high":45.95,"low":45.6,"close":45.62,"volume":197989,"rsi_14":30.69,"sma_20":46.6,"sma_60":46.0,"sma_120":45.48},{"date":"2026-09-09","open":45.19,"high":45.3,"low":44.84,"close":44.89,"volume":489235,"rsi_14":14.86,"sma_20":46.46,"sma_60":45.97,"sma_120":45.5},{"date":"2026-09-10","open":44.72,"high":44.83,"low":44.57,"close":44.62,"volume":243778},{"date":"2026-09-11","open":44.91,"high":45.09,"low":44.89,"close":44.93,"volume":142473,"rsi_14":19.83,"sma_20":46.19,"sma_60":45.93,"sma_120":45.53},{"date":"2026-09-14","open":44.39,"high":44.72,"low":44.22,"close":44.51,"volume":247088},{"date":"2026-09-15","open":44.25,"high":44.36,"low":44.17,"close":44.29,"volume":188595,"rsi_14":17.09,"sma_20":45.9,"sma_60":45.89,"sma_120":45.56},{"date":"2026-09-16","open":44.44,"high":44.62,"low":43.91,"close":44.15,"volume":289905},{"date":"2026-09-17","open":44.61,"high":44.65,"low":44.32,"close":44.41,"volume":306977,"rsi_14":26.11,"sma_20":45.63,"sma_60":45.87,"sma_120":45.59},{"date":"2026-09-18","open":43.79,"high":43.9,"low":43.63,"close":43.71,"volume":666589,"rsi_14":20.57,"sma_20":45.47,"sma_60":45.85,"sma_120":45.61},{"date":"2026-09-21","open":44.16,"high":44.27,"low":43.98,"close":44.22,"volume":656686,"rsi_14":31.36,"sma_20":45.33,"sma_60":45.84,"sma_120":45.63},{"date":"2026-09-22","open":44.26,"high":44.37,"low":44.04,"close":44.25,"volume":453625},{"date":"2026-09-23","open":43.81,"high":43.91,"low":43.44,"close":43.63,"volume":262777,"rsi_14":28.19,"sma_20":45.04,"sma_60":45.8,"sma_120":45.63},{"date":"2026-09-24","open":43.63,"high":43.97,"low":43.45,"close":43.72,"volume":245922,"rsi_14":27.48,"sma_20":44.88,"sma_60":45.77,"sma_120":45.63},{"date":"2026-09-25","open":43.8,"high":43.91,"low":43.51,"close":43.85,"volume":203503,"rsi_14":29.56,"sma_20":44.77,"sma_60":45.75,"sma_120":45.63},{"date":"2026-09-28","open":43.56,"high":44.01,"low":43.48,"close":43.78,"volume":234210},{"date":"2026-09-29","open":43.39,"high":43.39,"low":42.95,"close":43.27,"volume":174983,"rsi_14":30.97,"sma_20":44.51,"sma_60":45.67,"sma_120":45.6},{"date":"2026-09-30","open":43.19,"high":43.19,"low":42.57,"close":42.6,"volume":355441,"rsi_14":28.3,"sma_20":44.37,"sma_60":45.62,"sma_120":45.58},{"date":"2026-10-01","open":42.37,"high":42.37,"low":41.58,"close":41.71,"volume":666977,"rsi_14":19.39,"sma_20":44.18,"sma_60":45.57,"sma_120":45.54},{"date":"2026-10-02","open":42.14,"high":42.39,"low":42.04,"close":42.23,"volume":356470,"rsi_14":28.73,"sma_20":44.0,"sma_60":45.52,"sma_120":45.51},{"date":"2026-10-05","open":41.61,"high":41.87,"low":41.4,"close":41.79,"volume":438460,"rsi_14":27.65,"sma_20":43.81,"sma_60":45.47,"sma_120":45.47},{"date":"2026-10-06","open":41.89,"high":42.06,"low":41.77,"close":41.81,"volume":264546,"rsi_14":28.57,"sma_20":43.62,"sma_60":45.42,"sma_120":45.44},{"date":"2026-10-07","open":41.15,"high":41.46,"low":41.08,"close":41.34,"volume":897170},{"date":"2026-10-08","open":41.14,"high":41.34,"low":40.92,"close":41.32,"volume":559033,"rsi_14":26.08,"sma_20":43.28,"sma_60":45.29,"sma_120":45.35},{"date":"2026-10-09","open":41.38,"high":41.56,"low":41.38,"close":41.52,"volume":240287,"rsi_14":21.15,"sma_20":43.11,"sma_60":45.23,"sma_120":45.31},{"date":"2026-10-12","open":41.43,"high":41.53,"low":41.22,"close":41.24,"volume":535377,"rsi_14":19.39,"sma_20":42.94,"sma_60":45.16,"sma_120":45.27},{"date":"2026-10-13","open":41.66,"high":41.7,"low":41.47,"close":41.63,"volume":244430,"rsi_14":28.57,"sma_20":42.81,"sma_60":45.11,"sma_120":45.24},{"date":"2026-10-14","open":41.53,"high":41.62,"low":41.39,"close":41.48,"volume":668922,"rsi_14":26.53,"sma_20":42.68,"sma_60":45.05,"sma_120":45.21},{"date":"2026-10-15","open":42.03,"high":42.27,"low":41.89,"close":42.26,"volume":574591,"rsi_14":35.19,"sma_20":42.57,"sma_60":44.99,"sma_120":45.19},{"date":"2026-10-16","open":42.43,"high":42.61,"low":41.98,"close":42.12,"volume":654019,"rsi_14":34.85,"sma_20":42.49,"sma_60":44.95,"sma_120":45.16},{"date":"2026-10-19","open":41.68,"high":41.9,"low":41.55,"close":41.58,"volume":551990,"rsi_14":34.76,"sma_20":42.36,"sma_60":44.89,"sma_120":45.13},{"date":"2026-10-20","open":41.65,"high":42.05,"low":41.62,"close":41.9,"volume":472319,"rsi_14":43.22,"sma_20":42.24,"sma_60":44.84,"sma_120":45.11},{"date":"2026-10-21","open":42.2,"high":42.27,"low":41.91,"close":42.11,"volume":494937,"rsi_14":54.26,"sma_20":42.16,"sma_60":44.78,"sma_120":45.09},{"date":"2026-10-22","open":41.75,"high":41.88,"low":41.48,"close":41.79,"volume":463594,"rsi_14":44.96,"sma_20":42.07,"sma_60":44.72,"sma_120":45.06},{"date":"2026-10-23","open":41.22,"high":41.41,"low":41.1,"close":41.37,"volume":326655,"rsi_14":44.96,"sma_20":41.94,"sma_60":44.63,"sma_120":45.03}],"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 France ETF","phase":"above-fold","symbol_resolved":true}