{"status":"ok","report":{"price_analysis":{"current":31.08,"change_1d":-0.2,"change_7d":-0.5,"change_30d":-7.6,"high_30d":33.73,"low_30d":30.97,"position_in_range":4.0,"support":31.25,"resistance":33.45},"summary":"iShares MSCI Singapore ETF(EWS)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $782.7M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 12.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.56)가 시그널선(-0.50)을 하회합니다(데드크로스). 현재가가 SMA20(32)과 SMA60(33) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30~34 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 12","rsi_14":12.13171577123046,"macd":-0.5614380152005971,"macd_signal":-0.49783700137858733,"sma_20":32.08775000000001,"sma_60":33.02975,"bb_upper":33.91589790156596,"bb_lower":30.25960209843405,"atr_14":0.33641428571428555},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":12.1,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.6577,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.66,"summary":"배당수익률 3.66%","metrics":[{"name":"배당수익률","value":3.66,"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":"2026-10-23T23:05:46.491795+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.5,"aum":782655230.0,"aum_display":"$782.7M","dividend_yield":3.82,"tracking_error":null,"holdings":[{"ticker":"D05.SI","name":"DBS Group Holdings Ltd","weight":22.66},{"ticker":"O39.SI","name":"Oversea-Chinese Banking Corp Ltd","weight":19.74},{"ticker":"BN4.SI","name":"Keppel Ltd","weight":4.7},{"ticker":"S63.SI","name":"Singapore Technologies Engineering Ltd","weight":4.62},{"ticker":"SE","name":"Sea Ltd ADR","weight":4.61},{"ticker":"C6L.SI","name":"Singapore Airlines Ltd","weight":4.51},{"ticker":"S68.SI","name":"Singapore Exchange Ltd","weight":4.51},{"ticker":"GRAB","name":"Grab Holdings Ltd Class A","weight":4.49},{"ticker":"A17U.SI","name":"CapitaLand Ascendas REIT Units","weight":4.49},{"ticker":"U11.SI","name":"United Overseas Bank Ltd","weight":4.45}],"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":31.08,"change_pct":-0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10.51},{"date":"2016-10-25","close":10.5},{"date":"2016-10-26","close":10.4},{"date":"2016-10-27","close":10.37},{"date":"2016-10-28","close":10.31},{"date":"2016-10-31","close":10.35},{"date":"2016-11-01","close":10.3},{"date":"2016-11-02","close":10.32},{"date":"2016-11-03","close":10.36},{"date":"2016-11-04","close":10.27},{"date":"2016-11-07","close":20.9},{"date":"2016-11-08","close":21.06},{"date":"2016-11-09","close":20.74},{"date":"2016-11-10","close":20.52},{"date":"2016-11-11","close":20.36},{"date":"2016-11-14","close":20.21},{"date":"2016-11-15","close":20.46},{"date":"2016-11-16","close":20.37},{"date":"2016-11-17","close":20.5},{"date":"2016-11-18","close":20.59},{"date":"2016-11-21","close":20.61},{"date":"2016-11-22","close":20.65},{"date":"2016-11-23","close":20.52},{"date":"2016-11-25","close":20.87},{"date":"2016-11-28","close":21.0},{"date":"2016-11-29","close":20.98},{"date":"2016-11-30","close":21.05},{"date":"2016-12-01","close":21.28},{"date":"2016-12-02","close":21.43},{"date":"2016-12-05","close":21.67},{"date":"2016-12-06","close":21.71},{"date":"2016-12-07","close":22.0},{"date":"2016-12-08","close":21.83},{"date":"2016-12-09","close":21.71},{"date":"2016-12-12","close":21.73},{"date":"2016-12-13","close":21.83},{"date":"2016-12-14","close":21.41},{"date":"2016-12-15","close":21.18},{"date":"2016-12-16","close":21.18},{"date":"2016-12-19","close":20.91},{"date":"2016-12-20","close":21.02},{"date":"2016-12-21","close":20.29},{"date":"2016-12-22","close":19.95},{"date":"2016-12-23","close":20.01},{"date":"2016-12-27","close":20.05},{"date":"2016-12-28","close":20.08},{"date":"2016-12-29","close":20.12},{"date":"2016-12-30","close":19.93},{"date":"2017-01-03","close":20.13},{"date":"2017-01-04","close":20.45},{"date":"2017-01-05","close":20.84},{"date":"2017-01-06","close":20.71},{"date":"2017-01-09","close":20.87},{"date":"2017-01-10","close":21.07},{"date":"2017-01-11","close":21.18},{"date":"2017-01-12","close":21.23},{"date":"2017-01-13","close":21.37},{"date":"2017-01-17","close":21.32},{"date":"2017-01-18","close":21.16},{"date":"2017-01-19","close":21.26},{"date":"2017-01-20","close":21.38},{"date":"2017-01-23","close":21.53},{"date":"2017-01-24","close":21.7},{"date":"2017-01-25","close":21.79},{"date":"2017-01-26","close":21.61},{"date":"2017-01-27","close":21.58},{"date":"2017-01-30","close":21.74},{"date":"2017-01-31","close":21.77},{"date":"2017-02-01","close":21.82},{"date":"2017-02-02","close":21.83},{"date":"2017-02-03","close":21.92},{"date":"2017-02-06","close":21.87},{"date":"2017-02-07","close":21.81},{"date":"2017-02-08","close":21.82},{"date":"2017-02-09","close":21.95},{"date":"2017-02-10","close":22.06},{"date":"2017-02-13","close":22.05},{"date":"2017-02-14","close":21.8},{"date":"2017-02-15","close":21.9},{"date":"2017-02-16","close":21.9},{"date":"2017-02-17","close":22.0},{"date":"2017-02-21","close":21.91},{"date":"2017-02-22","close":22.25},{"date":"2017-02-23","close":22.39},{"date":"2017-02-24","close":22.3},{"date":"2017-02-27","close":22.26},{"date":"2017-02-28","close":22.32},{"date":"2017-03-01","close":22.35},{"date":"2017-03-02","close":22.12},{"date":"2017-03-03","close":22.28},{"date":"2017-03-06","close":22.2},{"date":"2017-03-07","close":22.26},{"date":"2017-03-08","close":22.19},{"date":"2017-03-09","close":21.96},{"date":"2017-03-10","close":22.33},{"date":"2017-03-13","close":22.36},{"date":"2017-03-14","close":22.24},{"date":"2017-03-15","close":22.64},{"date":"2017-03-16","close":22.78},{"date":"2017-03-17","close":22.74},{"date":"2017-03-20","close":22.7823},{"date":"2017-03-21","close":22.48},{"date":"2017-03-22","close":22.45},{"date":"2017-03-23","close":22.48},{"date":"2017-03-24","close":22.62},{"date":"2017-03-27","close":22.63},{"date":"2017-03-28","close":22.78},{"date":"2017-03-29","close":22.99},{"date":"2017-03-30","close":22.86},{"date":"2017-03-31","close":22.81},{"date":"2017-04-03","close":22.93},{"date":"2017-04-04","close":22.87},{"date":"2017-04-05","close":22.7},{"date":"2017-04-06","close":22.72},{"date":"2017-04-07","close":22.65},{"date":"2017-04-10","close":22.65},{"date":"2017-04-11","close":22.67},{"date":"2017-04-12","close":22.77},{"date":"2017-04-13","close":22.64},{"date":"2017-04-17","close":22.65},{"date":"2017-04-18","close":22.49},{"date":"2017-04-19","close":22.34},{"date":"2017-04-20","close":22.55},{"date":"2017-04-21","close":22.56},{"date":"2017-04-24","close":22.71},{"date":"2017-04-25","close":22.91},{"date":"2017-04-26","close":22.92},{"date":"2017-04-27","close":22.91},{"date":"2017-04-28","close":22.98},{"date":"2017-05-01","close":23.1},{"date":"2017-05-02","close":23.37},{"date":"2017-05-03","close":23.47},{"date":"2017-05-04","close":23.39},{"date":"2017-05-05","close":23.46},{"date":"2017-05-08","close":23.4},{"date":"2017-05-09","close":23.44},{"date":"2017-05-10","close":23.49},{"date":"2017-05-11","close":23.55},{"date":"2017-05-12","close":23.61},{"date":"2017-05-15","close":23.83},{"date":"2017-05-16","close":23.62},{"date":"2017-05-17","close":23.49},{"date":"2017-05-18","close":23.56},{"date":"2017-05-19","close":23.81},{"date":"2017-05-22","close":23.83},{"date":"2017-05-23","close":23.77},{"date":"2017-05-24","close":23.91},{"date":"2017-05-25","close":23.9},{"date":"2017-05-26","close":23.84},{"date":"2017-05-30","close":23.65},{"date":"2017-05-31","close":23.69},{"date":"2017-06-01","close":23.86},{"date":"2017-06-02","close":24.02},{"date":"2017-06-05","close":23.87},{"date":"2017-06-06","close":23.85},{"date":"2017-06-07","close":23.82},{"date":"2017-06-08","close":23.91},{"date":"2017-06-09","close":23.94},{"date":"2017-06-12","close":23.89},{"date":"2017-06-13","close":24.09},{"date":"2017-06-14","close":24.03},{"date":"2017-06-15","close":23.75},{"date":"2017-06-16","close":23.78},{"date":"2017-06-19","close":23.86},{"date":"2017-06-20","close":23.4},{"date":"2017-06-21","close":23.31},{"date":"2017-06-22","close":23.4},{"date":"2017-06-23","close":23.36},{"date":"2017-06-26","close":23.4},{"date":"2017-06-27","close":23.34},{"date":"2017-06-28","close":23.61},{"date":"2017-06-29","close":23.76},{"date":"2017-06-30","close":23.62},{"date":"2017-07-03","close":23.52},{"date":"2017-07-05","close":23.74},{"date":"2017-07-06","close":23.42},{"date":"2017-07-07","close":23.47},{"date":"2017-07-10","close":23.57},{"date":"2017-07-11","close":23.49},{"date":"2017-07-12","close":23.59},{"date":"2017-07-13","close":23.71},{"date":"2017-07-14","close":24.23},{"date":"2017-07-17","close":24.36},{"date":"2017-07-18","close":24.35},{"date":"2017-07-19","close":24.6},{"date":"2017-07-20","close":24.36},{"date":"2017-07-21","close":24.59},{"date":"2017-07-24","close":24.62},{"date":"2017-07-25","close":24.74},{"date":"2017-07-26","close":24.94},{"date":"2017-07-27","close":25.05},{"date":"2017-07-28","close":24.84},{"date":"2017-07-31","close":24.85},{"date":"2017-08-01","close":25.01},{"date":"2017-08-02","close":25.05},{"date":"2017-08-03","close":25.08},{"date":"2017-08-04","close":24.98},{"date":"2017-08-07","close":24.83},{"date":"2017-08-08","close":24.75},{"date":"2017-08-09","close":24.65},{"date":"2017-08-10","close":24.58},{"date":"2017-08-11","close":24.62},{"date":"2017-08-14","close":24.76},{"date":"2017-08-15","close":24.54},{"date":"2017-08-16","close":24.63},{"date":"2017-08-17","close":24.25},{"date":"2017-08-18","close":24.36},{"date":"2017-08-21","close":24.37},{"date":"2017-08-22","close":24.54},{"date":"2017-08-23","close":24.55},{"date":"2017-08-24","close":24.66},{"date":"2017-08-25","close":24.6},{"date":"2017-08-28","close":24.71},{"date":"2017-08-29","close":24.67},{"date":"2017-08-30","close":24.63},{"date":"2017-08-31","close":24.76},{"date":"2017-09-01","close":24.84},{"date":"2017-09-05","close":24.59},{"date":"2017-09-06","close":24.59},{"date":"2017-09-07","close":24.73},{"date":"2017-09-08","close":24.64},{"date":"2017-09-11","close":24.64},{"date":"2017-09-12","close":24.59},{"date":"2017-09-13","close":24.43},{"date":"2017-09-14","close":24.37},{"date":"2017-09-15","close":24.4},{"date":"2017-09-18","close":24.51},{"date":"2017-09-19","close":24.49},{"date":"2017-09-20","close":24.35},{"date":"2017-09-21","close":24.34},{"date":"2017-09-22","close":24.45},{"date":"2017-09-25","close":24.29},{"date":"2017-09-26","close":24.32},{"date":"2017-09-27","close":24.41},{"date":"2017-09-28","close":24.41},{"date":"2017-09-29","close":24.43},{"date":"2017-10-02","close":24.54},{"date":"2017-10-03","close":24.45},{"date":"2017-10-04","close":24.4},{"date":"2017-10-05","close":24.58},{"date":"2017-10-06","close":24.67},{"date":"2017-10-09","close":24.72},{"date":"2017-10-10","close":24.94},{"date":"2017-10-11","close":24.9},{"date":"2017-10-12","close":25.02},{"date":"2017-10-13","close":25.23},{"date":"2017-10-16","close":25.23},{"date":"2017-10-17","close":25.15},{"date":"2017-10-18","close":25.21},{"date":"2017-10-19","close":25.26},{"date":"2017-10-20","close":25.21},{"date":"2017-10-23","close":25.14},{"date":"2017-10-24","close":25.13},{"date":"2017-10-25","close":25.12},{"date":"2017-10-26","close":25.21},{"date":"2017-10-27","close":25.53},{"date":"2017-10-30","close":25.52},{"date":"2017-10-31","close":25.53},{"date":"2017-11-01","close":25.7},{"date":"2017-11-02","close":25.74},{"date":"2017-11-03","close":25.66},{"date":"2017-11-06","close":25.61},{"date":"2017-11-07","close":25.64},{"date":"2017-11-08","close":25.81},{"date":"2017-11-09","close":25.83},{"date":"2017-11-10","close":25.86},{"date":"2017-11-13","close":25.92},{"date":"2017-11-14","close":25.74},{"date":"2017-11-15","close":25.61},{"date":"2017-11-16","close":25.59},{"date":"2017-11-17","close":25.77},{"date":"2017-11-20","close":25.88},{"date":"2017-11-21","close":26.3},{"date":"2017-11-22","close":26.42},{"date":"2017-11-24","close":26.49},{"date":"2017-11-27","close":26.37},{"date":"2017-11-28","close":26.52},{"date":"2017-11-29","close":26.3},{"date":"2017-11-30","close":26.44},{"date":"2017-12-01","close":26.48},{"date":"2017-12-04","close":26.34},{"date":"2017-12-05","close":26.42},{"date":"2017-12-06","close":26.15},{"date":"2017-12-07","close":26.13},{"date":"2017-12-08","close":26.39},{"date":"2017-12-11","close":26.63},{"date":"2017-12-12","close":26.63},{"date":"2017-12-13","close":26.78},{"date":"2017-12-14","close":26.5},{"date":"2017-12-15","close":26.48},{"date":"2017-12-18","close":26.49},{"date":"2017-12-19","close":25.7},{"date":"2017-12-20","close":25.71},{"date":"2017-12-21","close":25.78},{"date":"2017-12-22","close":25.74},{"date":"2017-12-26","close":25.71},{"date":"2017-12-27","close":25.81},{"date":"2017-12-28","close":25.91},{"date":"2017-12-29","close":25.93},{"date":"2018-01-02","close":18.3064},{"date":"2018-01-03","close":18.5349},{"date":"2018-01-04","close":18.7149},{"date":"2018-01-05","close":18.7149},{"date":"2018-01-08","close":18.7149},{"date":"2018-01-09","close":18.7218},{"date":"2018-01-10","close":18.6872},{"date":"2018-01-11","close":18.8464},{"date":"2018-01-12","close":18.9364},{"date":"2018-01-16","close":18.9641},{"date":"2018-01-17","close":19.0541},{"date":"2018-01-18","close":18.9226},{"date":"2018-01-19","close":19.1095},{"date":"2018-01-22","close":19.1649},{"date":"2018-01-23","close":19.248},{"date":"2018-01-24","close":19.518},{"date":"2018-01-25","close":19.3657},{"date":"2018-01-26","close":19.4211},{"date":"2018-01-29","close":19.3449},{"date":"2018-01-30","close":19.1511},{"date":"2018-01-31","close":19.0541},{"date":"2018-02-01","close":19.1026},{"date":"2018-02-02","close":18.6941},{"date":"2018-02-05","close":18.1679},{"date":"2018-02-06","close":18.2925},{"date":"2018-02-07","close":18.0502},{"date":"2018-02-08","close":17.6971},{"date":"2018-02-09","close":17.9117},{"date":"2018-02-12","close":18.0087},{"date":"2018-02-13","close":18.1541},{"date":"2018-02-14","close":18.341},{"date":"2018-02-15","close":18.701},{"date":"2018-02-16","close":18.6664},{"date":"2018-02-20","close":18.5141},{"date":"2018-02-21","close":18.6733},{"date":"2018-02-22","close":18.618},{"date":"2018-02-23","close":18.9364},{"date":"2018-02-26","close":19.0888},{"date":"2018-02-27","close":18.6456},{"date":"2018-02-28","close":18.4795},{"date":"2018-03-01","close":18.4102},{"date":"2018-03-02","close":18.5141},{"date":"2018-03-05","close":18.4102},{"date":"2018-03-06","close":18.5626},{"date":"2018-03-07","close":18.5003},{"date":"2018-03-08","close":18.5279},{"date":"2018-03-09","close":18.7357},{"date":"2018-03-12","close":18.9226},{"date":"2018-03-13","close":18.8811},{"date":"2018-03-14","close":18.9088},{"date":"2018-03-15","close":18.7426},{"date":"2018-03-16","close":18.6664},{"date":"2018-03-19","close":18.5349},{"date":"2018-03-20","close":18.6249},{"date":"2018-03-21","close":18.7357},{"date":"2018-03-22","close":18.341},{"date":"2018-03-23","close":18.0156},{"date":"2018-03-26","close":18.341},{"date":"2018-03-27","close":18.2025},{"date":"2018-03-28","close":18.0294},{"date":"2018-03-29","close":18.4656},{"date":"2018-04-02","close":18.1541},{"date":"2018-04-03","close":18.2787},{"date":"2018-04-04","close":18.0779},{"date":"2018-04-05","close":18.1956},{"date":"2018-04-06","close":18.1956},{"date":"2018-04-09","close":18.3618},{"date":"2018-04-10","close":18.5903},{"date":"2018-04-11","close":18.6249},{"date":"2018-04-12","close":18.5833},{"date":"2018-04-13","close":18.701},{"date":"2018-04-16","close":18.7357},{"date":"2018-04-17","close":18.798},{"date":"2018-04-18","close":19.1303},{"date":"2018-04-19","close":19.2203},{"date":"2018-04-20","close":19.1026},{"date":"2018-04-23","close":19.0265},{"date":"2018-04-24","close":18.9641},{"date":"2018-04-25","close":18.978},{"date":"2018-04-26","close":19.1234},{"date":"2018-04-27","close":19.2134},{"date":"2018-04-30","close":19.2896},{"date":"2018-05-01","close":19.2411},{"date":"2018-05-02","close":19.248},{"date":"2018-05-03","close":19.1926},{"date":"2018-05-04","close":19.0957},{"date":"2018-05-07","close":18.9018},{"date":"2018-05-08","close":18.8672},{"date":"2018-05-09","close":18.7634},{"date":"2018-05-10","close":19.0265},{"date":"2018-05-11","close":19.1649},{"date":"2018-05-14","close":19.0057},{"date":"2018-05-15","close":18.6664},{"date":"2018-05-16","close":18.8811},{"date":"2018-05-17","close":18.8395},{"date":"2018-05-18","close":18.6664},{"date":"2018-05-21","close":18.888},{"date":"2018-05-22","close":18.8118},{"date":"2018-05-23","close":18.5972},{"date":"2018-05-24","close":18.7564},{"date":"2018-05-25","close":18.6526},{"date":"2018-05-29","close":18.4033},{"date":"2018-05-30","close":18.4379},{"date":"2018-05-31","close":18.2995},{"date":"2018-06-01","close":18.3479},{"date":"2018-06-04","close":18.5418},{"date":"2018-06-05","close":18.5833},{"date":"2018-06-06","close":18.6387},{"date":"2018-06-07","close":18.4933},{"date":"2018-06-08","close":18.3825},{"date":"2018-06-11","close":18.3341},{"date":"2018-06-12","close":18.2233},{"date":"2018-06-13","close":17.974},{"date":"2018-06-14","close":17.6486},{"date":"2018-06-15","close":17.4963},{"date":"2018-06-18","close":17.3024},{"date":"2018-06-19","close":17.2573},{"date":"2018-06-20","close":17.1796},{"date":"2018-06-21","close":16.9889},{"date":"2018-06-22","close":17.003},{"date":"2018-06-25","close":16.7912},{"date":"2018-06-26","close":16.8971},{"date":"2018-06-27","close":16.6712},{"date":"2018-06-28","close":16.7983},{"date":"2018-06-29","close":16.9395},{"date":"2018-07-02","close":16.6429},{"date":"2018-07-03","close":16.5723},{"date":"2018-07-05","close":16.7771},{"date":"2018-07-06","close":16.5017},{"date":"2018-07-09","close":16.7065},{"date":"2018-07-10","close":16.9395},{"date":"2018-07-11","close":16.6218},{"date":"2018-07-12","close":16.7277},{"date":"2018-07-13","close":16.6429},{"date":"2018-07-16","close":16.6218},{"date":"2018-07-17","close":16.6853},{"date":"2018-07-18","close":16.6429},{"date":"2018-07-19","close":16.6994},{"date":"2018-07-20","close":16.9183},{"date":"2018-07-23","close":16.8336},{"date":"2018-07-24","close":16.9324},{"date":"2018-07-25","close":17.2855},{"date":"2018-07-26","close":17.1937},{"date":"2018-07-27","close":17.1443},{"date":"2018-07-30","close":17.0242},{"date":"2018-07-31","close":17.2431},{"date":"2018-08-01","close":17.1796},{"date":"2018-08-02","close":16.8971},{"date":"2018-08-03","close":16.8548},{"date":"2018-08-06","close":16.9183},{"date":"2018-08-07","close":17.2996},{"date":"2018-08-08","close":17.3349},{"date":"2018-08-09","close":17.2502},{"date":"2018-08-10","close":16.8901},{"date":"2018-08-13","close":16.6994},{"date":"2018-08-14","close":16.763},{"date":"2018-08-15","close":16.6076},{"date":"2018-08-16","close":16.7277},{"date":"2018-08-17","close":16.763},{"date":"2018-08-20","close":16.7842},{"date":"2018-08-21","close":16.8901},{"date":"2018-08-22","close":16.8971},{"date":"2018-08-23","close":16.9395},{"date":"2018-08-24","close":16.9395},{"date":"2018-08-27","close":17.0807},{"date":"2018-08-28","close":17.109},{"date":"2018-08-29","close":17.1584},{"date":"2018-08-30","close":16.8548},{"date":"2018-08-31","close":16.8053},{"date":"2018-09-04","close":16.6359},{"date":"2018-09-05","close":16.4594},{"date":"2018-09-06","close":16.3817},{"date":"2018-09-07","close":16.2334},{"date":"2018-09-10","close":16.1628},{"date":"2018-09-11","close":16.1981},{"date":"2018-09-12","close":16.3746},{"date":"2018-09-13","close":16.4805},{"date":"2018-09-14","close":16.4805},{"date":"2018-09-17","close":16.3676},{"date":"2018-09-18","close":16.4594},{"date":"2018-09-19","close":16.6853},{"date":"2018-09-20","close":16.8265},{"date":"2018-09-21","close":16.9607},{"date":"2018-09-24","close":16.9536},{"date":"2018-09-25","close":17.0807},{"date":"2018-09-26","close":17.0948},{"date":"2018-09-27","close":17.116},{"date":"2018-09-28","close":17.1372},{"date":"2018-10-01","close":17.1231},{"date":"2018-10-02","close":17.0595},{"date":"2018-10-03","close":17.003},{"date":"2018-10-04","close":16.8124},{"date":"2018-10-05","close":16.6712},{"date":"2018-10-08","close":16.6359},{"date":"2018-10-09","close":16.4947},{"date":"2018-10-10","close":16.0427},{"date":"2018-10-11","close":15.8803},{"date":"2018-10-12","close":16.1134},{"date":"2018-10-15","close":15.9439},{"date":"2018-10-16","close":16.1275},{"date":"2018-10-17","close":16.0427},{"date":"2018-10-18","close":15.845},{"date":"2018-10-19","close":15.9157},{"date":"2018-10-22","close":15.9721},{"date":"2018-10-23","close":15.8803},{"date":"2018-10-24","close":15.5767},{"date":"2018-10-25","close":15.725},{"date":"2018-10-26","close":15.5132},{"date":"2018-10-29","close":15.3578},{"date":"2018-10-30","close":15.4849},{"date":"2018-10-31","close":15.7038},{"date":"2018-11-01","close":16.1769},{"date":"2018-11-02","close":16.2475},{"date":"2018-11-05","close":16.0992},{"date":"2018-11-06","close":16.071},{"date":"2018-11-07","close":16.3323},{"date":"2018-11-08","close":16.0851},{"date":"2018-11-09","close":15.8803},{"date":"2018-11-12","close":15.6968},{"date":"2018-11-13","close":15.8027},{"date":"2018-11-14","close":15.7744},{"date":"2018-11-15","close":15.951},{"date":"2018-11-16","close":16.1063},{"date":"2018-11-19","close":15.7956},{"date":"2018-11-20","close":15.5343},{"date":"2018-11-21","close":15.7956},{"date":"2018-11-23","close":15.725},{"date":"2018-11-26","close":16.0286},{"date":"2018-11-27","close":16.0286},{"date":"2018-11-28","close":16.304},{"date":"2018-11-29","close":16.191},{"date":"2018-11-30","close":16.191},{"date":"2018-12-03","close":16.6924},{"date":"2018-12-04","close":16.3323},{"date":"2018-12-06","close":16.2475},{"date":"2018-12-07","close":16.0216},{"date":"2018-12-10","close":15.9298},{"date":"2018-12-11","close":15.9368},{"date":"2018-12-12","close":16.0992},{"date":"2018-12-13","close":16.1063},{"date":"2018-12-14","close":15.9015},{"date":"2018-12-17","close":15.9721},{"date":"2018-12-18","close":15.9606},{"date":"2018-12-19","close":15.6725},{"date":"2018-12-20","close":15.7878},{"date":"2018-12-21","close":15.7301},{"date":"2018-12-24","close":15.6365},{"date":"2018-12-26","close":15.8094},{"date":"2018-12-27","close":15.867},{"date":"2018-12-28","close":15.9174},{"date":"2018-12-31","close":15.9174},{"date":"2019-01-02","close":15.9174},{"date":"2019-01-03","close":15.6221},{"date":"2019-01-04","close":16.1263},{"date":"2019-01-07","close":16.3423},{"date":"2019-01-08","close":16.4432},{"date":"2019-01-09","close":16.6881},{"date":"2019-01-10","close":16.9113},{"date":"2019-01-11","close":16.8033},{"date":"2019-01-14","close":16.7241},{"date":"2019-01-15","close":16.9113},{"date":"2019-01-16","close":17.0914},{"date":"2019-01-17","close":17.0194},{"date":"2019-01-18","close":17.113},{"date":"2019-01-22","close":16.6881},{"date":"2019-01-23","close":16.6881},{"date":"2019-01-24","close":16.8177},{"date":"2019-01-25","close":16.9473},{"date":"2019-01-28","close":16.8753},{"date":"2019-01-29","close":16.8609},{"date":"2019-01-30","close":16.969},{"date":"2019-01-31","close":16.969},{"date":"2019-02-01","close":16.8753},{"date":"2019-02-04","close":16.9041},{"date":"2019-02-05","close":17.0626},{"date":"2019-02-06","close":16.969},{"date":"2019-02-07","close":16.7961},{"date":"2019-02-08","close":16.8033},{"date":"2019-02-11","close":16.7817},{"date":"2019-02-12","close":16.8681},{"date":"2019-02-13","close":16.9834},{"date":"2019-02-14","close":17.0914},{"date":"2019-02-15","close":17.113},{"date":"2019-02-19","close":17.2571},{"date":"2019-02-20","close":17.3363},{"date":"2019-02-21","close":17.2931},{"date":"2019-02-22","close":17.2571},{"date":"2019-02-25","close":17.3723},{"date":"2019-02-26","close":17.2787},{"date":"2019-02-27","close":17.1202},{"date":"2019-02-28","close":16.9041},{"date":"2019-03-01","close":16.9329},{"date":"2019-03-04","close":17.0698},{"date":"2019-03-05","close":17.0698},{"date":"2019-03-06","close":16.9834},{"date":"2019-03-07","close":16.8609},{"date":"2019-03-08","close":16.7529},{"date":"2019-03-11","close":16.8897},{"date":"2019-03-12","close":16.9329},{"date":"2019-03-13","close":16.8681},{"date":"2019-03-14","close":16.8753},{"date":"2019-03-15","close":17.0482},{"date":"2019-03-18","close":17.0842},{"date":"2019-03-19","close":17.1562},{"date":"2019-03-20","close":17.1346},{"date":"2019-03-21","close":17.2282},{"date":"2019-03-22","close":16.8321},{"date":"2019-03-25","close":16.9185},{"date":"2019-03-26","close":16.9545},{"date":"2019-03-27","close":16.8249},{"date":"2019-03-28","close":16.9545},{"date":"2019-03-29","close":17.0914},{"date":"2019-04-01","close":17.3795},{"date":"2019-04-02","close":17.4587},{"date":"2019-04-03","close":17.7108},{"date":"2019-04-04","close":17.7396},{"date":"2019-04-05","close":17.754},{"date":"2019-04-08","close":17.8116},{"date":"2019-04-09","close":17.7756},{"date":"2019-04-10","close":17.8909},{"date":"2019-04-11","close":17.7612},{"date":"2019-04-12","close":17.8981},{"date":"2019-04-15","close":17.8116},{"date":"2019-04-16","close":17.8621},{"date":"2019-04-17","close":17.9845},{"date":"2019-04-18","close":17.9413},{"date":"2019-04-22","close":17.9341},{"date":"2019-04-23","close":17.9629},{"date":"2019-04-24","close":17.8477},{"date":"2019-04-25","close":17.8332},{"date":"2019-04-26","close":17.9701},{"date":"2019-04-29","close":18.1934},{"date":"2019-04-30","close":18.1069},{"date":"2019-05-01","close":18.0637},{"date":"2019-05-02","close":18.0637},{"date":"2019-05-03","close":18.251},{"date":"2019-05-06","close":17.7396},{"date":"2019-05-07","close":17.5812},{"date":"2019-05-08","close":17.5163},{"date":"2019-05-09","close":17.4731},{"date":"2019-05-10","close":17.5668},{"date":"2019-05-13","close":17.0338},{"date":"2019-05-14","close":17.2426},{"date":"2019-05-15","close":17.2066},{"date":"2019-05-16","close":17.2787},{"date":"2019-05-17","close":17.0338},{"date":"2019-05-20","close":17.0122},{"date":"2019-05-21","close":17.005},{"date":"2019-05-22","close":16.8249},{"date":"2019-05-23","close":16.7025},{"date":"2019-05-24","close":16.7601},{"date":"2019-05-28","close":16.5656},{"date":"2019-05-29","close":16.58},{"date":"2019-05-30","close":16.58},{"date":"2019-05-31","close":16.4504},{"date":"2019-06-03","close":16.5296},{"date":"2019-06-04","close":16.6376},{"date":"2019-06-05","close":16.5584},{"date":"2019-06-06","close":16.6953},{"date":"2019-06-07","close":16.8321},{"date":"2019-06-10","close":16.9401},{"date":"2019-06-11","close":17.0914},{"date":"2019-06-12","close":17.041},{"date":"2019-06-13","close":17.1274},{"date":"2019-06-14","close":17.0914},{"date":"2019-06-17","close":17.1222},{"date":"2019-06-18","close":17.4673},{"date":"2019-06-19","close":17.7463},{"date":"2019-06-20","close":17.9593},{"date":"2019-06-21","close":17.9666},{"date":"2019-06-24","close":17.9519},{"date":"2019-06-25","close":17.8051},{"date":"2019-06-26","close":17.9152},{"date":"2019-06-27","close":18.0988},{"date":"2019-06-28","close":18.1355},{"date":"2019-07-01","close":18.3337},{"date":"2019-07-02","close":18.3043},{"date":"2019-07-03","close":18.2676},{"date":"2019-07-05","close":18.1208},{"date":"2019-07-08","close":17.9886},{"date":"2019-07-09","close":17.9886},{"date":"2019-07-10","close":18.0694},{"date":"2019-07-11","close":18.0914},{"date":"2019-07-12","close":18.1355},{"date":"2019-07-15","close":18.1502},{"date":"2019-07-16","close":18.0767},{"date":"2019-07-17","close":18.0694},{"date":"2019-07-18","close":18.2089},{"date":"2019-07-19","close":18.1355},{"date":"2019-07-22","close":18.1208},{"date":"2019-07-23","close":18.1722},{"date":"2019-07-24","close":18.1869},{"date":"2019-07-25","close":18.1061},{"date":"2019-07-26","close":18.0547},{"date":"2019-07-29","close":18.0694},{"date":"2019-07-30","close":17.996},{"date":"2019-07-31","close":17.7463},{"date":"2019-08-01","close":17.5334},{"date":"2019-08-02","close":17.438},{"date":"2019-08-05","close":16.8873},{"date":"2019-08-06","close":17.0488},{"date":"2019-08-07","close":17.1516},{"date":"2019-08-08","close":17.1296},{"date":"2019-08-09","close":16.9974},{"date":"2019-08-12","close":16.8139},{"date":"2019-08-13","close":17.1883},{"date":"2019-08-14","close":16.645},{"date":"2019-08-15","close":16.689},{"date":"2019-08-16","close":16.8212},{"date":"2019-08-19","close":16.7992},{"date":"2019-08-20","close":16.8359},{"date":"2019-08-21","close":16.8506},{"date":"2019-08-22","close":16.7992},{"date":"2019-08-23","close":16.4688},{"date":"2019-08-26","close":16.5128},{"date":"2019-08-27","close":16.4908},{"date":"2019-08-28","close":16.4321},{"date":"2019-08-29","close":16.6523},{"date":"2019-08-30","close":16.7698},{"date":"2019-09-03","close":16.645},{"date":"2019-09-04","close":16.9754},{"date":"2019-09-05","close":17.0782},{"date":"2019-09-06","close":17.1369},{"date":"2019-09-09","close":17.1369},{"date":"2019-09-10","close":17.2691},{"date":"2019-09-11","close":17.3939},{"date":"2019-09-12","close":17.4526},{"date":"2019-09-13","close":17.5848},{"date":"2019-09-16","close":17.4453},{"date":"2019-09-17","close":17.4306},{"date":"2019-09-18","close":17.2764},{"date":"2019-09-19","close":17.1957},{"date":"2019-09-20","close":17.1443},{"date":"2019-09-23","close":17.1296},{"date":"2019-09-24","close":17.1296},{"date":"2019-09-25","close":17.0194},{"date":"2019-09-26","close":17.0268},{"date":"2019-09-27","close":16.9167},{"date":"2019-09-30","close":17.0341},{"date":"2019-10-01","close":17.0268},{"date":"2019-10-02","close":16.7404},{"date":"2019-10-03","close":16.8799},{"date":"2019-10-04","close":16.8799},{"date":"2019-10-07","close":16.8726},{"date":"2019-10-08","close":16.8285},{"date":"2019-10-09","close":16.8873},{"date":"2019-10-10","close":17.0415},{"date":"2019-10-11","close":17.203},{"date":"2019-10-14","close":17.1957},{"date":"2019-10-15","close":17.2691},{"date":"2019-10-16","close":17.3131},{"date":"2019-10-17","close":17.3425},{"date":"2019-10-18","close":17.181},{"date":"2019-10-21","close":17.438},{"date":"2019-10-22","close":17.4893},{"date":"2019-10-23","close":17.4233},{"date":"2019-10-24","close":17.5261},{"date":"2019-10-25","close":17.6949},{"date":"2019-10-28","close":17.7977},{"date":"2019-10-29","close":17.7096},{"date":"2019-10-30","close":17.8271},{"date":"2019-10-31","close":17.8491},{"date":"2019-11-01","close":18.0327},{"date":"2019-11-04","close":18.0914},{"date":"2019-11-05","close":18.1722},{"date":"2019-11-06","close":18.1428},{"date":"2019-11-07","close":18.2823},{"date":"2019-11-08","close":18.1648},{"date":"2019-11-11","close":18.0767},{"date":"2019-11-12","close":18.062},{"date":"2019-11-13","close":18.0253},{"date":"2019-11-14","close":18.0327},{"date":"2019-11-15","close":18.0988},{"date":"2019-11-18","close":18.1648},{"date":"2019-11-19","close":18.0694},{"date":"2019-11-20","close":17.996},{"date":"2019-11-21","close":17.8491},{"date":"2019-11-22","close":17.9886},{"date":"2019-11-25","close":17.9666},{"date":"2019-11-26","close":17.9079},{"date":"2019-11-27","close":17.8858},{"date":"2019-11-29","close":17.6802},{"date":"2019-12-02","close":17.5921},{"date":"2019-12-03","close":17.4526},{"date":"2019-12-04","close":17.5848},{"date":"2019-12-05","close":17.6729},{"date":"2019-12-06","close":17.8491},{"date":"2019-12-09","close":17.6509},{"date":"2019-12-10","close":17.6435},{"date":"2019-12-11","close":17.8638},{"date":"2019-12-12","close":18.062},{"date":"2019-12-13","close":18.018},{"date":"2019-12-16","close":18.0422},{"date":"2019-12-17","close":17.9742},{"date":"2019-12-18","close":18.0573},{"date":"2019-12-19","close":18.095},{"date":"2019-12-20","close":18.1101},{"date":"2019-12-23","close":18.1177},{"date":"2019-12-24","close":18.0875},{"date":"2019-12-26","close":18.163},{"date":"2019-12-27","close":18.1403},{"date":"2019-12-30","close":18.0799},{"date":"2019-12-31","close":18.231},{"date":"2020-01-02","close":18.4651},{"date":"2020-01-03","close":18.2083},{"date":"2020-01-06","close":18.1932},{"date":"2020-01-07","close":18.2763},{"date":"2020-01-08","close":18.3896},{"date":"2020-01-09","close":18.2838},{"date":"2020-01-10","close":18.3518},{"date":"2020-01-13","close":18.4726},{"date":"2020-01-14","close":18.5255},{"date":"2020-01-15","close":18.3896},{"date":"2020-01-16","close":18.5104},{"date":"2020-01-17","close":18.5331},{"date":"2020-01-21","close":18.2612},{"date":"2020-01-22","close":18.2989},{"date":"2020-01-23","close":18.1554},{"date":"2020-01-24","close":18.095},{"date":"2020-01-27","close":17.4909},{"date":"2020-01-28","close":17.7929},{"date":"2020-01-29","close":17.6797},{"date":"2020-01-30","close":17.6797},{"date":"2020-01-31","close":17.2869},{"date":"2020-02-03","close":17.2492},{"date":"2020-02-04","close":17.4078},{"date":"2020-02-05","close":17.5588},{"date":"2020-02-06","close":17.5437},{"date":"2020-02-07","close":17.1132},{"date":"2020-02-10","close":17.1963},{"date":"2020-02-11","close":17.37},{"date":"2020-02-12","close":17.7778},{"date":"2020-02-13","close":17.4606},{"date":"2020-02-14","close":17.4153},{"date":"2020-02-18","close":17.2869},{"date":"2020-02-19","close":17.3927},{"date":"2020-02-20","close":17.1283},{"date":"2020-02-21","close":17.1057},{"date":"2020-02-24","close":16.7734},{"date":"2020-02-25","close":16.8187},{"date":"2020-02-26","close":16.8338},{"date":"2020-02-27","close":16.5846},{"date":"2020-02-28","close":16.4864},{"date":"2020-03-02","close":16.4638},{"date":"2020-03-03","close":16.5015},{"date":"2020-03-04","close":16.6148},{"date":"2020-03-05","close":16.3127},{"date":"2020-03-06","close":16.1617},{"date":"2020-03-09","close":14.9533},{"date":"2020-03-10","close":15.6406},{"date":"2020-03-11","close":14.9156},{"date":"2020-03-12","close":13.6241},{"date":"2020-03-13","close":14.2359},{"date":"2020-03-16","close":12.8463},{"date":"2020-03-17","close":13.1559},{"date":"2020-03-18","close":12.5593},{"date":"2020-03-19","close":12.0759},{"date":"2020-03-20","close":11.9778},{"date":"2020-03-23","close":11.5473},{"date":"2020-03-24","close":12.4233},{"date":"2020-03-25","close":13.1257},{"date":"2020-03-26","close":13.6619},{"date":"2020-03-27","close":13.0955},{"date":"2020-03-30","close":13.1106},{"date":"2020-03-31","close":13.103},{"date":"2020-04-01","close":12.5442},{"date":"2020-04-02","close":12.9595},{"date":"2020-04-03","close":12.3327},{"date":"2020-04-06","close":13.0351},{"date":"2020-04-07","close":13.2918},{"date":"2020-04-08","close":13.4806},{"date":"2020-04-09","close":13.5184},{"date":"2020-04-13","close":13.6317},{"date":"2020-04-14","close":14.0017},{"date":"2020-04-15","close":13.5184},{"date":"2020-04-16","close":13.6317},{"date":"2020-04-17","close":13.6468},{"date":"2020-04-20","close":13.5637},{"date":"2020-04-21","close":13.1408},{"date":"2020-04-22","close":13.3296},{"date":"2020-04-23","close":13.3372},{"date":"2020-04-24","close":13.3296},{"date":"2020-04-27","close":13.5562},{"date":"2020-04-28","close":13.5939},{"date":"2020-04-29","close":13.9187},{"date":"2020-04-30","close":13.9866},{"date":"2020-05-01","close":13.5637},{"date":"2020-05-04","close":13.7148},{"date":"2020-05-05","close":13.745},{"date":"2020-05-06","close":13.6468},{"date":"2020-05-07","close":13.8054},{"date":"2020-05-08","close":13.9111},{"date":"2020-05-11","close":13.9564},{"date":"2020-05-12","close":13.896},{"date":"2020-05-13","close":13.7299},{"date":"2020-05-14","close":13.5486},{"date":"2020-05-15","close":13.3447},{"date":"2020-05-18","close":13.8583},{"date":"2020-05-19","close":13.9036},{"date":"2020-05-20","close":14.0017},{"date":"2020-05-21","close":13.7827},{"date":"2020-05-22","close":13.5411},{"date":"2020-05-26","close":13.8129},{"date":"2020-05-27","close":13.7525},{"date":"2020-05-28","close":13.7223},{"date":"2020-05-29","close":13.7752},{"date":"2020-06-01","close":14.1452},{"date":"2020-06-02","close":14.4398},{"date":"2020-06-03","close":15.0439},{"date":"2020-06-04","close":14.908},{"date":"2020-06-05","close":15.3083},{"date":"2020-06-08","close":15.5046},{"date":"2020-06-09","close":15.3913},{"date":"2020-06-10","close":15.4669},{"date":"2020-06-11","close":14.5077},{"date":"2020-06-12","close":14.6663},{"date":"2020-06-15","close":14.5892},{"date":"2020-06-16","close":14.6503},{"date":"2020-06-17","close":14.7114},{"date":"2020-06-18","close":14.6427},{"date":"2020-06-19","close":14.36},{"date":"2020-06-22","close":14.5892},{"date":"2020-06-23","close":14.5892},{"date":"2020-06-24","close":14.36},{"date":"2020-06-25","close":14.4059},{"date":"2020-06-26","close":14.2378},{"date":"2020-06-29","close":14.2531},{"date":"2020-06-30","close":14.3371},{"date":"2020-07-01","close":14.4288},{"date":"2020-07-02","close":14.6045},{"date":"2020-07-06","close":15.0322},{"date":"2020-07-07","close":14.7649},{"date":"2020-07-08","close":14.9253},{"date":"2020-07-09","close":14.7343},{"date":"2020-07-10","close":14.6808},{"date":"2020-07-13","close":14.6045},{"date":"2020-07-14","close":14.6961},{"date":"2020-07-15","close":14.8642},{"date":"2020-07-16","close":14.6503},{"date":"2020-07-17","close":14.6427},{"date":"2020-07-20","close":14.7343},{"date":"2020-07-21","close":14.7343},{"date":"2020-07-22","close":14.5968},{"date":"2020-07-23","close":14.5586},{"date":"2020-07-24","close":14.4899},{"date":"2020-07-27","close":14.6121},{"date":"2020-07-28","close":14.4975},{"date":"2020-07-29","close":14.551},{"date":"2020-07-30","close":14.3524},{"date":"2020-07-31","close":14.2302},{"date":"2020-08-03","close":14.1385},{"date":"2020-08-04","close":14.3524},{"date":"2020-08-05","close":14.4975},{"date":"2020-08-06","close":14.6274},{"date":"2020-08-07","close":14.4823},{"date":"2020-08-10","close":14.4823},{"date":"2020-08-11","close":14.36},{"date":"2020-08-12","close":14.7267},{"date":"2020-08-13","close":14.7114},{"date":"2020-08-14","close":14.8489},{"date":"2020-08-17","close":14.7801},{"date":"2020-08-18","close":14.6656},{"date":"2020-08-19","close":14.5357},{"date":"2020-08-20","close":14.5815},{"date":"2020-08-21","close":14.4899},{"date":"2020-08-24","close":14.4975},{"date":"2020-08-25","close":14.635},{"date":"2020-08-26","close":14.6579},{"date":"2020-08-27","close":14.4593},{"date":"2020-08-28","close":14.7114},{"date":"2020-08-31","close":14.5586},{"date":"2020-09-01","close":14.6427},{"date":"2020-09-02","close":14.6656},{"date":"2020-09-03","close":14.3295},{"date":"2020-09-04","close":14.3906},{"date":"2020-09-08","close":14.2378},{"date":"2020-09-09","close":14.4288},{"date":"2020-09-10","close":14.1614},{"date":"2020-09-11","close":14.2607},{"date":"2020-09-14","close":14.3218},{"date":"2020-09-15","close":14.3982},{"date":"2020-09-16","close":14.4059},{"date":"2020-09-17","close":14.4517},{"date":"2020-09-18","close":14.3982},{"date":"2020-09-21","close":14.276},{"date":"2020-09-22","close":14.0851},{"date":"2020-09-23","close":14.0163},{"date":"2020-09-24","close":13.9858},{"date":"2020-09-25","close":14.0851},{"date":"2020-09-28","close":14.2607},{"date":"2020-09-29","close":14.1996},{"date":"2020-09-30","close":14.2989},{"date":"2020-10-01","close":14.467},{"date":"2020-10-02","close":14.4593},{"date":"2020-10-05","close":14.6121},{"date":"2020-10-06","close":14.6045},{"date":"2020-10-07","close":14.6885},{"date":"2020-10-08","close":14.7267},{"date":"2020-10-09","close":14.7725},{"date":"2020-10-12","close":14.8336},{"date":"2020-10-13","close":14.8489},{"date":"2020-10-14","close":14.7649},{"date":"2020-10-15","close":14.6197},{"date":"2020-10-16","close":14.6961},{"date":"2020-10-19","close":14.6885},{"date":"2020-10-20","close":14.7114},{"date":"2020-10-21","close":14.7038},{"date":"2020-10-22","close":14.6656},{"date":"2020-10-23","close":14.7267},{"date":"2020-10-26","close":14.467},{"date":"2020-10-27","close":14.5052},{"date":"2020-10-28","close":14.0927},{"date":"2020-10-29","close":13.917},{"date":"2020-10-30","close":13.7719},{"date":"2020-11-02","close":13.9323},{"date":"2020-11-03","close":14.2455},{"date":"2020-11-04","close":14.5434},{"date":"2020-11-05","close":14.9787},{"date":"2020-11-06","close":14.9711},{"date":"2020-11-09","close":15.3912},{"date":"2020-11-10","close":15.5822},{"date":"2020-11-11","close":15.5974},{"date":"2020-11-12","close":15.5211},{"date":"2020-11-13","close":15.6433},{"date":"2020-11-16","close":15.9106},{"date":"2020-11-17","close":16.0481},{"date":"2020-11-18","close":16.0634},{"date":"2020-11-19","close":16.1245},{"date":"2020-11-20","close":16.2543},{"date":"2020-11-23","close":16.4377},{"date":"2020-11-24","close":16.7737},{"date":"2020-11-25","close":16.6592},{"date":"2020-11-27","close":16.7203},{"date":"2020-11-30","close":16.155},{"date":"2020-12-01","close":16.3842},{"date":"2020-12-02","close":16.3536},{"date":"2020-12-03","close":16.4377},{"date":"2020-12-04","close":16.5904},{"date":"2020-12-07","close":16.43},{"date":"2020-12-08","close":16.3536},{"date":"2020-12-09","close":16.3689},{"date":"2020-12-10","close":16.43},{"date":"2020-12-11","close":16.3231},{"date":"2020-12-14","close":16.5305},{"date":"2020-12-15","close":16.6936},{"date":"2020-12-16","close":16.8101},{"date":"2020-12-17","close":16.7635},{"date":"2020-12-18","close":16.7014},{"date":"2020-12-21","close":16.5616},{"date":"2020-12-22","close":16.3751},{"date":"2020-12-23","close":16.546},{"date":"2020-12-24","close":16.6082},{"date":"2020-12-28","close":16.6548},{"date":"2020-12-29","close":16.7092},{"date":"2020-12-30","close":16.8568},{"date":"2020-12-31","close":16.6859},{"date":"2021-01-04","close":16.748},{"date":"2021-01-05","close":16.9034},{"date":"2021-01-06","close":17.1209},{"date":"2021-01-07","close":17.1675},{"date":"2021-01-08","close":17.6646},{"date":"2021-01-11","close":17.3228},{"date":"2021-01-12","close":17.4471},{"date":"2021-01-13","close":17.4238},{"date":"2021-01-14","close":17.6258},{"date":"2021-01-15","close":17.4238},{"date":"2021-01-19","close":17.4627},{"date":"2021-01-20","close":17.587},{"date":"2021-01-21","close":17.6879},{"date":"2021-01-22","close":17.3927},{"date":"2021-01-25","close":17.3151},{"date":"2021-01-26","close":17.2219},{"date":"2021-01-27","close":17.0121},{"date":"2021-01-28","close":17.1442},{"date":"2021-01-29","close":16.7325},{"date":"2021-02-01","close":16.8101},{"date":"2021-02-02","close":16.9344},{"date":"2021-02-03","close":16.9267},{"date":"2021-02-04","close":16.8412},{"date":"2021-02-05","close":16.8878},{"date":"2021-02-08","close":17.1131},{"date":"2021-02-09","close":17.2296},{"date":"2021-02-10","close":17.051},{"date":"2021-02-11","close":17.1908},{"date":"2021-02-12","close":17.2452},{"date":"2021-02-16","close":17.1675},{"date":"2021-02-17","close":17.1442},{"date":"2021-02-18","close":17.051},{"date":"2021-02-19","close":17.0121},{"date":"2021-02-22","close":17.051},{"date":"2021-02-23","close":17.1442},{"date":"2021-02-24","close":17.4471},{"date":"2021-02-25","close":17.1908},{"date":"2021-02-26","close":17.1442},{"date":"2021-03-01","close":17.5947},{"date":"2021-03-02","close":17.4937},{"date":"2021-03-03","close":17.4005},{"date":"2021-03-04","close":17.4782},{"date":"2021-03-05","close":17.7423},{"date":"2021-03-08","close":17.6103},{"date":"2021-03-09","close":17.7967},{"date":"2021-03-10","close":17.6413},{"date":"2021-03-11","close":17.8433},{"date":"2021-03-12","close":17.7579},{"date":"2021-03-15","close":17.719},{"date":"2021-03-16","close":17.719},{"date":"2021-03-17","close":17.8977},{"date":"2021-03-18","close":17.8511},{"date":"2021-03-19","close":17.9598},{"date":"2021-03-22","close":17.9754},{"date":"2021-03-23","close":17.7035},{"date":"2021-03-24","close":17.8278},{"date":"2021-03-25","close":17.9521},{"date":"2021-03-26","close":18.2239},{"date":"2021-03-29","close":18.2239},{"date":"2021-03-30","close":18.3094},{"date":"2021-03-31","close":18.1929},{"date":"2021-04-01","close":18.3871},{"date":"2021-04-05","close":18.4181},{"date":"2021-04-06","close":18.4104},{"date":"2021-04-07","close":18.3715},{"date":"2021-04-08","close":18.3482},{"date":"2021-04-09","close":18.3249},{"date":"2021-04-12","close":18.255},{"date":"2021-04-13","close":18.3638},{"date":"2021-04-14","close":18.3327},{"date":"2021-04-15","close":18.4414},{"date":"2021-04-16","close":18.5114},{"date":"2021-04-19","close":18.5424},{"date":"2021-04-20","close":18.2317},{"date":"2021-04-21","close":18.3405},{"date":"2021-04-22","close":18.2472},{"date":"2021-04-23","close":18.5347},{"date":"2021-04-26","close":18.659},{"date":"2021-04-27","close":18.6823},{"date":"2021-04-28","close":18.7599},{"date":"2021-04-29","close":18.69},{"date":"2021-04-30","close":18.589},{"date":"2021-05-03","close":18.4648},{"date":"2021-05-04","close":18.0996},{"date":"2021-05-05","close":18.2395},{"date":"2021-05-06","close":18.3871},{"date":"2021-05-07","close":18.8143},{"date":"2021-05-10","close":18.4958},{"date":"2021-05-11","close":18.255},{"date":"2021-05-12","close":17.9132},{"date":"2021-05-13","close":17.8977},{"date":"2021-05-14","close":17.8588},{"date":"2021-05-17","close":17.9365},{"date":"2021-05-18","close":18.2783},{"date":"2021-05-19","close":18.1385},{"date":"2021-05-20","close":18.1773},{"date":"2021-05-21","close":18.1929},{"date":"2021-05-24","close":18.3249},{"date":"2021-05-25","close":18.3948},{"date":"2021-05-26","close":18.4026},{"date":"2021-05-27","close":18.7289},{"date":"2021-05-28","close":18.7056},{"date":"2021-06-01","close":18.7211},{"date":"2021-06-02","close":18.6279},{"date":"2021-06-03","close":18.4881},{"date":"2021-06-04","close":18.6667},{"date":"2021-06-07","close":18.7599},{"date":"2021-06-08","close":18.7211},{"date":"2021-06-09","close":18.6357},{"date":"2021-06-10","close":18.7771},{"date":"2021-06-11","close":18.6671},{"date":"2021-06-14","close":18.6278},{"date":"2021-06-15","close":18.6828},{"date":"2021-06-16","close":18.3841},{"date":"2021-06-17","close":18.2898},{"date":"2021-06-18","close":18.0226},{"date":"2021-06-21","close":18.282},{"date":"2021-06-22","close":18.0147},{"date":"2021-06-23","close":18.0226},{"date":"2021-06-24","close":18.1719},{"date":"2021-06-25","close":18.2427},{"date":"2021-06-28","close":18.1876},{"date":"2021-06-29","close":18.0226},{"date":"2021-06-30","close":18.2662},{"date":"2021-07-01","close":18.2112},{"date":"2021-07-02","close":18.1719},{"date":"2021-07-06","close":18.5256},{"date":"2021-07-07","close":18.1719},{"date":"2021-07-08","close":17.8575},{"date":"2021-07-09","close":18.2269},{"date":"2021-07-12","close":18.3055},{"date":"2021-07-13","close":18.2898},{"date":"2021-07-14","close":18.2427},{"date":"2021-07-15","close":18.0776},{"date":"2021-07-16","close":17.999},{"date":"2021-07-19","close":17.7318},{"date":"2021-07-20","close":17.944},{"date":"2021-07-21","close":17.999},{"date":"2021-07-22","close":18.2269},{"date":"2021-07-23","close":18.2191},{"date":"2021-07-26","close":18.2348},{"date":"2021-07-27","close":18.1719},{"date":"2021-07-28","close":18.2348},{"date":"2021-07-29","close":18.5177},{"date":"2021-07-30","close":18.4627},{"date":"2021-08-02","close":18.2269},{"date":"2021-08-03","close":18.3684},{"date":"2021-08-04","close":18.5885},{"date":"2021-08-05","close":18.5963},{"date":"2021-08-06","close":18.5335},{"date":"2021-08-09","close":18.5256},{"date":"2021-08-10","close":18.6985},{"date":"2021-08-11","close":18.5806},{"date":"2021-08-12","close":18.5728},{"date":"2021-08-13","close":18.5649},{"date":"2021-08-16","close":18.5413},{"date":"2021-08-17","close":18.2191},{"date":"2021-08-18","close":18.3527},{"date":"2021-08-19","close":18.1483},{"date":"2021-08-20","close":18.3291},{"date":"2021-08-23","close":18.1562},{"date":"2021-08-24","close":18.2741},{"date":"2021-08-25","close":18.2898},{"date":"2021-08-26","close":18.2034},{"date":"2021-08-27","close":18.282},{"date":"2021-08-30","close":18.392},{"date":"2021-08-31","close":18.1562},{"date":"2021-09-01","close":18.3291},{"date":"2021-09-02","close":18.4156},{"date":"2021-09-03","close":18.4077},{"date":"2021-09-07","close":18.4391},{"date":"2021-09-08","close":18.2191},{"date":"2021-09-09","close":18.3134},{"date":"2021-09-10","close":18.3291},{"date":"2021-09-13","close":18.2977},{"date":"2021-09-14","close":18.2584},{"date":"2021-09-15","close":18.3763},{"date":"2021-09-16","close":18.282},{"date":"2021-09-17","close":18.2427},{"date":"2021-09-20","close":17.9911},{"date":"2021-09-21","close":18.0226},{"date":"2021-09-22","close":18.0147},{"date":"2021-09-23","close":18.2662},{"date":"2021-09-24","close":17.999},{"date":"2021-09-27","close":18.337},{"date":"2021-09-28","close":18.0383},{"date":"2021-09-29","close":17.9204},{"date":"2021-09-30","close":17.8968},{"date":"2021-10-01","close":18.0069},{"date":"2021-10-04","close":18.0619},{"date":"2021-10-05","close":17.9754},{"date":"2021-10-06","close":18.1719},{"date":"2021-10-07","close":18.1955},{"date":"2021-10-08","close":18.2898},{"date":"2021-10-11","close":18.2269},{"date":"2021-10-12","close":18.1955},{"date":"2021-10-13","close":18.5649},{"date":"2021-10-14","close":18.8164},{"date":"2021-10-15","close":18.8086},{"date":"2021-10-18","close":18.8007},{"date":"2021-10-19","close":18.9579},{"date":"2021-10-20","close":19.0837},{"date":"2021-10-21","close":18.8321},{"date":"2021-10-22","close":18.895},{"date":"2021-10-25","close":18.9579},{"date":"2021-10-26","close":18.9422},{"date":"2021-10-27","close":18.8872},{"date":"2021-10-28","close":19.0129},{"date":"2021-10-29","close":18.9029},{"date":"2021-11-01","close":18.9422},{"date":"2021-11-02","close":18.9893},{"date":"2021-11-03","close":19.1151},{"date":"2021-11-04","close":19.1151},{"date":"2021-11-05","close":19.0837},{"date":"2021-11-08","close":19.2644},{"date":"2021-11-09","close":18.9893},{"date":"2021-11-10","close":18.8164},{"date":"2021-11-11","close":18.9343},{"date":"2021-11-12","close":18.9343},{"date":"2021-11-15","close":18.9736},{"date":"2021-11-16","close":18.9658},{"date":"2021-11-17","close":18.7928},{"date":"2021-11-18","close":18.8321},{"date":"2021-11-19","close":18.6356},{"date":"2021-11-22","close":18.6514},{"date":"2021-11-23","close":18.6907},{"date":"2021-11-24","close":18.4942},{"date":"2021-11-26","close":17.999},{"date":"2021-11-29","close":17.9283},{"date":"2021-11-30","close":17.6689},{"date":"2021-12-01","close":17.4881},{"date":"2021-12-02","close":17.4252},{"date":"2021-12-03","close":17.3545},{"date":"2021-12-06","close":17.6375},{"date":"2021-12-07","close":17.7711},{"date":"2021-12-08","close":17.8104},{"date":"2021-12-09","close":17.7396},{"date":"2021-12-10","close":17.6453},{"date":"2021-12-13","close":17.2858},{"date":"2021-12-14","close":17.2529},{"date":"2021-12-15","close":17.2858},{"date":"2021-12-16","close":17.2775},{"date":"2021-12-17","close":17.0965},{"date":"2021-12-20","close":16.9814},{"date":"2021-12-21","close":17.2035},{"date":"2021-12-22","close":17.3434},{"date":"2021-12-23","close":17.3434},{"date":"2021-12-27","close":17.4092},{"date":"2021-12-28","close":17.4503},{"date":"2021-12-29","close":17.5161},{"date":"2021-12-30","close":17.4997},{"date":"2021-12-31","close":17.5984},{"date":"2022-01-03","close":17.6313},{"date":"2022-01-04","close":17.5161},{"date":"2022-01-05","close":17.1706},{"date":"2022-01-06","close":17.3187},{"date":"2022-01-07","close":17.4668},{"date":"2022-01-10","close":17.4585},{"date":"2022-01-11","close":17.7959},{"date":"2022-01-12","close":17.9193},{"date":"2022-01-13","close":17.7218},{"date":"2022-01-14","close":17.7712},{"date":"2022-01-18","close":17.5902},{"date":"2022-01-19","close":17.6889},{"date":"2022-01-20","close":17.656},{"date":"2022-01-21","close":17.5079},{"date":"2022-01-24","close":17.3927},{"date":"2022-01-25","close":17.3187},{"date":"2022-01-26","close":17.1624},{"date":"2022-01-27","close":17.0719},{"date":"2022-01-28","close":17.0636},{"date":"2022-01-31","close":17.3516},{"date":"2022-02-01","close":17.5984},{"date":"2022-02-02","close":17.475},{"date":"2022-02-03","close":17.549},{"date":"2022-02-04","close":17.656},{"date":"2022-02-07","close":17.9111},{"date":"2022-02-08","close":18.2072},{"date":"2022-02-09","close":18.5199},{"date":"2022-02-10","close":18.3142},{"date":"2022-02-11","close":18.1332},{"date":"2022-02-14","close":17.9193},{"date":"2022-02-15","close":18.1332},{"date":"2022-02-16","close":18.2977},{"date":"2022-02-17","close":18.0509},{"date":"2022-02-18","close":17.9193},{"date":"2022-02-22","close":17.7465},{"date":"2022-02-23","close":17.582},{"date":"2022-02-24","close":17.1624},{"date":"2022-02-25","close":17.549},{"date":"2022-02-28","close":17.2693},{"date":"2022-03-01","close":16.7345},{"date":"2022-03-02","close":16.6687},{"date":"2022-03-03","close":16.1833},{"date":"2022-03-04","close":15.8213},{"date":"2022-03-07","close":15.5333},{"date":"2022-03-08","close":15.4264},{"date":"2022-03-09","close":15.9036},{"date":"2022-03-10","close":15.9612},{"date":"2022-03-11","close":15.739},{"date":"2022-03-14","close":15.5498},{"date":"2022-03-15","close":15.8871},{"date":"2022-03-16","close":16.644},{"date":"2022-03-17","close":16.7839},{"date":"2022-03-18","close":17.0307},{"date":"2022-03-21","close":16.8991},{"date":"2022-03-22","close":17.113},{"date":"2022-03-23","close":17.0472},{"date":"2022-03-24","close":17.2282},{"date":"2022-03-25","close":17.1624},{"date":"2022-03-28","close":17.1706},{"date":"2022-03-29","close":17.6149},{"date":"2022-03-30","close":17.4421},{"date":"2022-03-31","close":17.1459},{"date":"2022-04-01","close":17.2611},{"date":"2022-04-04","close":17.6066},{"date":"2022-04-05","close":17.3763},{"date":"2022-04-06","close":17.1788},{"date":"2022-04-07","close":17.0225},{"date":"2022-04-08","close":16.9155},{"date":"2022-04-11","close":16.7181},{"date":"2022-04-12","close":16.5535},{"date":"2022-04-13","close":16.7592},{"date":"2022-04-14","close":16.6276},{"date":"2022-04-18","close":16.3972},{"date":"2022-04-19","close":16.4877},{"date":"2022-04-20","close":16.4713},{"date":"2022-04-21","close":16.1998},{"date":"2022-04-22","close":16.0928},{"date":"2022-04-25","close":16.1422},{"date":"2022-04-26","close":15.7061},{"date":"2022-04-27","close":15.7884},{"date":"2022-04-28","close":15.9776},{"date":"2022-04-29","close":16.0681},{"date":"2022-05-02","close":16.0681},{"date":"2022-05-03","close":16.1257},{"date":"2022-05-04","close":16.4301},{"date":"2022-05-05","close":15.8953},{"date":"2022-05-06","close":15.7143},{"date":"2022-05-09","close":15.2289},{"date":"2022-05-10","close":15.0726},{"date":"2022-05-11","close":14.8998},{"date":"2022-05-12","close":14.7929},{"date":"2022-05-13","close":15.2701},{"date":"2022-05-16","close":15.2125},{"date":"2022-05-17","close":15.484},{"date":"2022-05-18","close":15.196},{"date":"2022-05-19","close":15.4675},{"date":"2022-05-20","close":15.6567},{"date":"2022-05-23","close":15.6321},{"date":"2022-05-24","close":15.3852},{"date":"2022-05-25","close":15.377},{"date":"2022-05-26","close":15.6567},{"date":"2022-05-27","close":15.8131},{"date":"2022-05-31","close":15.6979},{"date":"2022-06-01","close":15.5909},{"date":"2022-06-02","close":15.7802},{"date":"2022-06-03","close":15.5004},{"date":"2022-06-06","close":15.5992},{"date":"2022-06-07","close":15.7637},{"date":"2022-06-08","close":15.7555},{"date":"2022-06-09","close":15.3765},{"date":"2022-06-10","close":15.1094},{"date":"2022-06-13","close":14.717},{"date":"2022-06-14","close":14.692},{"date":"2022-06-15","close":14.909},{"date":"2022-06-16","close":14.6335},{"date":"2022-06-17","close":14.6586},{"date":"2022-06-21","close":14.9174},{"date":"2022-06-22","close":14.7838},{"date":"2022-06-23","close":14.9424},{"date":"2022-06-24","close":15.2179},{"date":"2022-06-27","close":15.1177},{"date":"2022-06-28","close":14.9508},{"date":"2022-06-29","close":14.9007},{"date":"2022-06-30","close":14.7588},{"date":"2022-07-01","close":14.7421},{"date":"2022-07-05","close":14.8005},{"date":"2022-07-06","close":14.7504},{"date":"2022-07-07","close":15.0175},{"date":"2022-07-08","close":15.0509},{"date":"2022-07-11","close":14.8088},{"date":"2022-07-12","close":14.8255},{"date":"2022-07-13","close":14.7087},{"date":"2022-07-14","close":14.5751},{"date":"2022-07-15","close":14.7504},{"date":"2022-07-18","close":14.7671},{"date":"2022-07-19","close":15.0593},{"date":"2022-07-20","close":15.2346},{"date":"2022-07-21","close":15.3431},{"date":"2022-07-22","close":15.3014},{"date":"2022-07-25","close":15.2847},{"date":"2022-07-26","close":15.1761},{"date":"2022-07-27","close":15.5685},{"date":"2022-07-28","close":15.677},{"date":"2022-07-29","close":15.6269},{"date":"2022-08-01","close":15.7271},{"date":"2022-08-02","close":15.6854},{"date":"2022-08-03","close":15.9608},{"date":"2022-08-04","close":16.2029},{"date":"2022-08-05","close":16.1946},{"date":"2022-08-08","close":16.1612},{"date":"2022-08-09","close":16.061},{"date":"2022-08-10","close":16.4533},{"date":"2022-08-11","close":16.4617},{"date":"2022-08-12","close":16.5034},{"date":"2022-08-15","close":16.3699},{"date":"2022-08-16","close":16.0527},{"date":"2022-08-17","close":15.9274},{"date":"2022-08-18","close":15.9024},{"date":"2022-08-19","close":15.5852},{"date":"2022-08-22","close":15.5017},{"date":"2022-08-23","close":15.4767},{"date":"2022-08-24","close":15.5101},{"date":"2022-08-25","close":15.6436},{"date":"2022-08-26","close":15.3514},{"date":"2022-08-29","close":15.2596},{"date":"2022-08-30","close":15.2179},{"date":"2022-08-31","close":15.1594},{"date":"2022-09-01","close":15.1428},{"date":"2022-09-02","close":15.0509},{"date":"2022-09-06","close":14.9758},{"date":"2022-09-07","close":15.101},{"date":"2022-09-08","close":15.2095},{"date":"2022-09-09","close":15.5101},{"date":"2022-09-12","close":15.7104},{"date":"2022-09-13","close":15.3264},{"date":"2022-09-14","close":15.293},{"date":"2022-09-15","close":15.1678},{"date":"2022-09-16","close":15.2179},{"date":"2022-09-19","close":15.2513},{"date":"2022-09-20","close":15.1344},{"date":"2022-09-21","close":14.9675},{"date":"2022-09-22","close":14.8673},{"date":"2022-09-23","close":14.5417},{"date":"2022-09-26","close":14.3831},{"date":"2022-09-27","close":14.2746},{"date":"2022-09-28","close":14.3581},{"date":"2022-09-29","close":14.2412},{"date":"2022-09-30","close":14.2829},{"date":"2022-10-03","close":14.333},{"date":"2022-10-04","close":14.692},{"date":"2022-10-05","close":14.6753},{"date":"2022-10-06","close":14.6168},{"date":"2022-10-07","close":14.4249},{"date":"2022-10-10","close":14.2913},{"date":"2022-10-11","close":14.1828},{"date":"2022-10-12","close":14.1076},{"date":"2022-10-13","close":13.9991},{"date":"2022-10-14","close":13.7821},{"date":"2022-10-17","close":13.9323},{"date":"2022-10-18","close":13.9741},{"date":"2022-10-19","close":13.7654},{"date":"2022-10-20","close":13.7821},{"date":"2022-10-21","close":13.7654},{"date":"2022-10-24","close":13.6652},{"date":"2022-10-25","close":13.9323},{"date":"2022-10-26","close":14.0909},{"date":"2022-10-27","close":14.0909},{"date":"2022-10-28","close":14.3247},{"date":"2022-10-31","close":14.3998},{"date":"2022-11-01","close":14.4749},{"date":"2022-11-02","close":14.3915},{"date":"2022-11-03","close":14.1744},{"date":"2022-11-04","close":14.6335},{"date":"2022-11-07","close":14.6753},{"date":"2022-11-08","close":14.7337},{"date":"2022-11-09","close":14.525},{"date":"2022-11-10","close":15.1094},{"date":"2022-11-11","close":15.4683},{"date":"2022-11-14","close":15.5101},{"date":"2022-11-15","close":15.9608},{"date":"2022-11-16","close":15.9274},{"date":"2022-11-17","close":16.0276},{"date":"2022-11-18","close":15.9358},{"date":"2022-11-21","close":15.6687},{"date":"2022-11-22","close":15.7021},{"date":"2022-11-23","close":15.7104},{"date":"2022-11-25","close":15.6603},{"date":"2022-11-28","close":15.5267},{"date":"2022-11-29","close":15.7605},{"date":"2022-11-30","close":16.0443},{"date":"2022-12-01","close":16.1779},{"date":"2022-12-02","close":16.0693},{"date":"2022-12-05","close":15.9441},{"date":"2022-12-06","close":15.8106},{"date":"2022-12-07","close":15.6937},{"date":"2022-12-08","close":15.8774},{"date":"2022-12-09","close":15.8857},{"date":"2022-12-12","close":15.9024},{"date":"2022-12-13","close":16.2442},{"date":"2022-12-14","close":16.1766},{"date":"2022-12-15","close":15.8729},{"date":"2022-12-16","close":15.7125},{"date":"2022-12-19","close":15.6956},{"date":"2022-12-20","close":15.7041},{"date":"2022-12-21","close":15.8982},{"date":"2022-12-22","close":15.78},{"date":"2022-12-23","close":15.856},{"date":"2022-12-27","close":15.8982},{"date":"2022-12-28","close":15.7969},{"date":"2022-12-29","close":16.0079},{"date":"2022-12-30","close":15.8729},{"date":"2023-01-03","close":15.8813},{"date":"2023-01-04","close":16.0585},{"date":"2023-01-05","close":16.126},{"date":"2023-01-06","close":16.3454},{"date":"2023-01-09","close":16.3876},{"date":"2023-01-10","close":16.2695},{"date":"2023-01-11","close":16.396},{"date":"2023-01-12","close":16.472},{"date":"2023-01-13","close":16.6576},{"date":"2023-01-17","close":16.607},{"date":"2023-01-18","close":16.5901},{"date":"2023-01-19","close":16.5395},{"date":"2023-01-20","close":16.7673},{"date":"2023-01-23","close":16.9361},{"date":"2023-01-24","close":16.8433},{"date":"2023-01-25","close":17.0458},{"date":"2023-01-26","close":17.2315},{"date":"2023-01-27","close":17.2568},{"date":"2023-01-30","close":17.0796},{"date":"2023-01-31","close":17.1471},{"date":"2023-02-01","close":17.299},{"date":"2023-02-02","close":17.2146},{"date":"2023-02-03","close":17.0543},{"date":"2023-02-06","close":16.9277},{"date":"2023-02-07","close":17.0121},{"date":"2023-02-08","close":16.9867},{"date":"2023-02-09","close":16.818},{"date":"2023-02-10","close":16.7673},{"date":"2023-02-13","close":16.7167},{"date":"2023-02-14","close":16.683},{"date":"2023-02-15","close":16.4636},{"date":"2023-02-16","close":16.5817},{"date":"2023-02-17","close":16.6661},{"date":"2023-02-21","close":16.4551},{"date":"2023-02-22","close":16.3876},{"date":"2023-02-23","close":16.2273},{"date":"2023-02-24","close":16.0838},{"date":"2023-02-27","close":16.1007},{"date":"2023-02-28","close":16.1429},{"date":"2023-03-01","close":16.126},{"date":"2023-03-02","close":16.0585},{"date":"2023-03-03","close":16.1176},{"date":"2023-03-06","close":16.126},{"date":"2023-03-07","close":16.0248},{"date":"2023-03-08","close":16.1766},{"date":"2023-03-09","close":15.9235},{"date":"2023-03-10","close":15.6703},{"date":"2023-03-13","close":15.4341},{"date":"2023-03-14","close":15.7294},{"date":"2023-03-15","close":15.5691},{"date":"2023-03-16","close":15.9404},{"date":"2023-03-17","close":15.8729},{"date":"2023-03-20","close":15.9404},{"date":"2023-03-21","close":16.1091},{"date":"2023-03-22","close":16.3032},{"date":"2023-03-23","close":16.3285},{"date":"2023-03-24","close":16.3117},{"date":"2023-03-27","close":16.5057},{"date":"2023-03-28","close":16.6323},{"date":"2023-03-29","close":16.6998},{"date":"2023-03-30","close":16.7336},{"date":"2023-03-31","close":16.7505},{"date":"2023-04-03","close":16.877},{"date":"2023-04-04","close":17.0796},{"date":"2023-04-05","close":16.9783},{"date":"2023-04-06","close":16.8939},{"date":"2023-04-10","close":16.8517},{"date":"2023-04-11","close":16.8602},{"date":"2023-04-12","close":16.7842},{"date":"2023-04-13","close":17.0036},{"date":"2023-04-14","close":16.8349},{"date":"2023-04-17","close":16.8349},{"date":"2023-04-18","close":16.8095},{"date":"2023-04-19","close":16.9024},{"date":"2023-04-20","close":16.818},{"date":"2023-04-21","close":16.877},{"date":"2023-04-24","close":16.8686},{"date":"2023-04-25","close":16.5479},{"date":"2023-04-26","close":16.607},{"date":"2023-04-27","close":16.6661},{"date":"2023-04-28","close":16.7758},{"date":"2023-05-01","close":16.8349},{"date":"2023-05-02","close":16.5901},{"date":"2023-05-03","close":16.5733},{"date":"2023-05-04","close":16.6745},{"date":"2023-05-05","close":16.9108},{"date":"2023-05-08","close":16.9277},{"date":"2023-05-09","close":16.8433},{"date":"2023-05-10","close":16.8855},{"date":"2023-05-11","close":16.742},{"date":"2023-05-12","close":16.5311},{"date":"2023-05-15","close":16.7589},{"date":"2023-05-16","close":16.3707},{"date":"2023-05-17","close":16.2442},{"date":"2023-05-18","close":16.1176},{"date":"2023-05-19","close":16.2695},{"date":"2023-05-22","close":16.3285},{"date":"2023-05-23","close":16.261},{"date":"2023-05-24","close":16.126},{"date":"2023-05-25","close":16.0416},{"date":"2023-05-26","close":16.2442},{"date":"2023-05-30","close":15.9657},{"date":"2023-05-31","close":15.8307},{"date":"2023-06-01","close":15.9657},{"date":"2023-06-02","close":16.1598},{"date":"2023-06-05","close":16.0501},{"date":"2023-06-06","close":16.2104},{"date":"2023-06-07","close":16.1229},{"date":"2023-06-08","close":16.3154},{"date":"2023-06-09","close":16.2979},{"date":"2023-06-12","close":16.3591},{"date":"2023-06-13","close":16.4553},{"date":"2023-06-14","close":16.5428},{"date":"2023-06-15","close":16.779},{"date":"2023-06-16","close":16.7353},{"date":"2023-06-20","close":16.4029},{"date":"2023-06-21","close":16.4641},{"date":"2023-06-22","close":16.3504},{"date":"2023-06-23","close":16.0704},{"date":"2023-06-26","close":16.0967},{"date":"2023-06-27","close":16.1579},{"date":"2023-06-28","close":16.1054},{"date":"2023-06-29","close":16.1229},{"date":"2023-06-30","close":16.1929},{"date":"2023-07-03","close":16.2454},{"date":"2023-07-05","close":16.0879},{"date":"2023-07-06","close":15.7555},{"date":"2023-07-07","close":15.913},{"date":"2023-07-10","close":16.0354},{"date":"2023-07-11","close":16.2629},{"date":"2023-07-12","close":16.6128},{"date":"2023-07-13","close":17.0327},{"date":"2023-07-14","close":16.8753},{"date":"2023-07-17","close":16.919},{"date":"2023-07-18","close":16.8928},{"date":"2023-07-19","close":16.9365},{"date":"2023-07-20","close":16.849},{"date":"2023-07-21","close":16.8665},{"date":"2023-07-24","close":16.8315},{"date":"2023-07-25","close":16.9278},{"date":"2023-07-26","close":17.1727},{"date":"2023-07-27","close":17.0852},{"date":"2023-07-28","close":17.4177},{"date":"2023-07-31","close":17.5489},{"date":"2023-08-01","close":17.4089},{"date":"2023-08-02","close":16.9365},{"date":"2023-08-03","close":16.9103},{"date":"2023-08-04","close":16.919},{"date":"2023-08-07","close":16.9802},{"date":"2023-08-08","close":16.8578},{"date":"2023-08-09","close":16.8315},{"date":"2023-08-10","close":16.8403},{"date":"2023-08-11","close":16.6915},{"date":"2023-08-14","close":16.5428},{"date":"2023-08-15","close":16.0617},{"date":"2023-08-16","close":15.8867},{"date":"2023-08-17","close":15.808},{"date":"2023-08-18","close":15.7642},{"date":"2023-08-21","close":15.7555},{"date":"2023-08-22","close":15.668},{"date":"2023-08-23","close":15.9655},{"date":"2023-08-24","close":15.8255},{"date":"2023-08-25","close":15.948},{"date":"2023-08-28","close":16.1667},{"date":"2023-08-29","close":16.2891},{"date":"2023-08-30","close":16.2454},{"date":"2023-08-31","close":16.2541},{"date":"2023-09-01","close":16.2629},{"date":"2023-09-05","close":16.1317},{"date":"2023-09-06","close":16.0442},{"date":"2023-09-07","close":16.0267},{"date":"2023-09-08","close":15.9655},{"date":"2023-09-11","close":16.1404},{"date":"2023-09-12","close":16.0792},{"date":"2023-09-13","close":16.0967},{"date":"2023-09-14","close":16.3329},{"date":"2023-09-15","close":16.3679},{"date":"2023-09-18","close":16.2366},{"date":"2023-09-19","close":16.0792},{"date":"2023-09-20","close":16.0704},{"date":"2023-09-21","close":15.7467},{"date":"2023-09-22","close":15.7992},{"date":"2023-09-25","close":15.9305},{"date":"2023-09-26","close":15.843},{"date":"2023-09-27","close":15.7642},{"date":"2023-09-28","close":16.0267},{"date":"2023-09-29","close":16.0529},{"date":"2023-10-02","close":15.7992},{"date":"2023-10-03","close":15.738},{"date":"2023-10-04","close":15.5893},{"date":"2023-10-05","close":15.7292},{"date":"2023-10-06","close":15.9655},{"date":"2023-10-09","close":15.8517},{"date":"2023-10-10","close":16.1317},{"date":"2023-10-11","close":16.0879},{"date":"2023-10-12","close":15.948},{"date":"2023-10-13","close":15.8517},{"date":"2023-10-16","close":15.9567},{"date":"2023-10-17","close":16.0004},{"date":"2023-10-18","close":15.563},{"date":"2023-10-19","close":15.4143},{"date":"2023-10-20","close":15.2481},{"date":"2023-10-23","close":15.3268},{"date":"2023-10-24","close":15.528},{"date":"2023-10-25","close":15.3618},{"date":"2023-10-26","close":15.3006},{"date":"2023-10-27","close":15.0731},{"date":"2023-10-30","close":15.3443},{"date":"2023-10-31","close":15.3268},{"date":"2023-11-01","close":15.3968},{"date":"2023-11-02","close":15.5193},{"date":"2023-11-03","close":15.9917},{"date":"2023-11-06","close":16.0879},{"date":"2023-11-07","close":15.9829},{"date":"2023-11-08","close":15.7642},{"date":"2023-11-09","close":15.7642},{"date":"2023-11-10","close":15.7467},{"date":"2023-11-13","close":15.8692},{"date":"2023-11-14","close":15.9217},{"date":"2023-11-15","close":15.7292},{"date":"2023-11-16","close":15.8167},{"date":"2023-11-17","close":15.9217},{"date":"2023-11-20","close":15.9042},{"date":"2023-11-21","close":15.7817},{"date":"2023-11-22","close":15.8255},{"date":"2023-11-24","close":15.7992},{"date":"2023-11-27","close":15.7555},{"date":"2023-11-28","close":15.7642},{"date":"2023-11-29","close":15.843},{"date":"2023-11-30","close":15.7205},{"date":"2023-12-01","close":15.913},{"date":"2023-12-04","close":15.773},{"date":"2023-12-05","close":15.6943},{"date":"2023-12-06","close":15.6855},{"date":"2023-12-07","close":15.7555},{"date":"2023-12-08","close":15.913},{"date":"2023-12-11","close":15.7642},{"date":"2023-12-12","close":15.843},{"date":"2023-12-13","close":16.1142},{"date":"2023-12-14","close":16.1404},{"date":"2023-12-15","close":15.8692},{"date":"2023-12-18","close":15.9217},{"date":"2023-12-19","close":16.0704},{"date":"2023-12-20","close":15.7947},{"date":"2023-12-21","close":16.1281},{"date":"2023-12-22","close":16.3173},{"date":"2023-12-26","close":16.2993},{"date":"2023-12-27","close":16.4705},{"date":"2023-12-28","close":16.6867},{"date":"2023-12-29","close":16.8489},{"date":"2024-01-02","close":16.5606},{"date":"2024-01-03","close":16.4434},{"date":"2024-01-04","close":16.2813},{"date":"2024-01-05","close":16.3173},{"date":"2024-01-08","close":16.4615},{"date":"2024-01-09","close":16.3443},{"date":"2024-01-10","close":16.3173},{"date":"2024-01-11","close":16.3263},{"date":"2024-01-12","close":16.3263},{"date":"2024-01-16","close":16.047},{"date":"2024-01-17","close":15.7947},{"date":"2024-01-18","close":15.8488},{"date":"2024-01-19","close":15.9929},{"date":"2024-01-22","close":15.9569},{"date":"2024-01-23","close":15.9299},{"date":"2024-01-24","close":16.047},{"date":"2024-01-25","close":16.047},{"date":"2024-01-26","close":16.1281},{"date":"2024-01-29","close":16.065},{"date":"2024-01-30","close":16.065},{"date":"2024-01-31","close":15.9659},{"date":"2024-02-01","close":16.047},{"date":"2024-02-02","close":16.1281},{"date":"2024-02-05","close":15.8398},{"date":"2024-02-06","close":15.9659},{"date":"2024-02-07","close":16.1191},{"date":"2024-02-08","close":15.9659},{"date":"2024-02-09","close":15.9929},{"date":"2024-02-12","close":16.074},{"date":"2024-02-13","close":15.7497},{"date":"2024-02-14","close":16.029},{"date":"2024-02-15","close":16.3263},{"date":"2024-02-16","close":16.4795},{"date":"2024-02-20","close":16.6237},{"date":"2024-02-21","close":16.4795},{"date":"2024-02-22","close":16.4705},{"date":"2024-02-23","close":16.3353},{"date":"2024-02-26","close":16.1822},{"date":"2024-02-27","close":16.2002},{"date":"2024-02-28","close":16.029},{"date":"2024-02-29","close":16.029},{"date":"2024-03-01","close":16.1641},{"date":"2024-03-04","close":16.083},{"date":"2024-03-05","close":16.047},{"date":"2024-03-06","close":16.3443},{"date":"2024-03-07","close":16.4525},{"date":"2024-03-08","close":16.3984},{"date":"2024-03-11","close":16.4344},{"date":"2024-03-12","close":16.4525},{"date":"2024-03-13","close":16.5786},{"date":"2024-03-14","close":16.5696},{"date":"2024-03-15","close":16.5426},{"date":"2024-03-18","close":16.4705},{"date":"2024-03-19","close":16.4615},{"date":"2024-03-20","close":16.5876},{"date":"2024-03-21","close":16.6327},{"date":"2024-03-22","close":16.5245},{"date":"2024-03-25","close":16.4885},{"date":"2024-03-26","close":16.6777},{"date":"2024-03-27","close":16.7588},{"date":"2024-03-28","close":16.5426},{"date":"2024-04-01","close":16.5245},{"date":"2024-04-02","close":16.6056},{"date":"2024-04-03","close":16.6237},{"date":"2024-04-04","close":16.5696},{"date":"2024-04-05","close":16.6867},{"date":"2024-04-08","close":16.7138},{"date":"2024-04-09","close":16.8399},{"date":"2024-04-10","close":16.6327},{"date":"2024-04-11","close":16.6867},{"date":"2024-04-12","close":16.3263},{"date":"2024-04-15","close":16.1281},{"date":"2024-04-16","close":16.065},{"date":"2024-04-17","close":16.1822},{"date":"2024-04-18","close":16.3173},{"date":"2024-04-19","close":16.4074},{"date":"2024-04-22","close":16.7047},{"date":"2024-04-23","close":17.0381},{"date":"2024-04-24","close":17.0111},{"date":"2024-04-25","close":17.0832},{"date":"2024-04-26","close":17.0742},{"date":"2024-04-29","close":17.1643},{"date":"2024-04-30","close":16.948},{"date":"2024-05-01","close":16.957},{"date":"2024-05-02","close":17.2724},{"date":"2024-05-03","close":17.3985},{"date":"2024-05-06","close":17.3985},{"date":"2024-05-07","close":17.2724},{"date":"2024-05-08","close":17.2273},{"date":"2024-05-09","close":17.3535},{"date":"2024-05-10","close":17.3354},{"date":"2024-05-13","close":17.3985},{"date":"2024-05-14","close":17.5787},{"date":"2024-05-15","close":17.6238},{"date":"2024-05-16","close":17.6688},{"date":"2024-05-17","close":17.831},{"date":"2024-05-20","close":17.6688},{"date":"2024-05-21","close":17.7049},{"date":"2024-05-22","close":17.5967},{"date":"2024-05-23","close":17.5517},{"date":"2024-05-24","close":17.6598},{"date":"2024-05-28","close":17.6418},{"date":"2024-05-29","close":17.5337},{"date":"2024-05-30","close":17.6688},{"date":"2024-05-31","close":17.6238},{"date":"2024-06-03","close":17.7049},{"date":"2024-06-04","close":17.6598},{"date":"2024-06-05","close":17.6508},{"date":"2024-06-06","close":17.6868},{"date":"2024-06-07","close":17.4436},{"date":"2024-06-10","close":17.5337},{"date":"2024-06-11","close":17.452},{"date":"2024-06-12","close":17.6172},{"date":"2024-06-13","close":17.5621},{"date":"2024-06-14","close":17.4245},{"date":"2024-06-17","close":17.5346},{"date":"2024-06-18","close":17.5988},{"date":"2024-06-20","close":17.4704},{"date":"2024-06-21","close":17.452},{"date":"2024-06-24","close":17.6172},{"date":"2024-06-25","close":17.5162},{"date":"2024-06-26","close":17.4979},{"date":"2024-06-27","close":17.7181},{"date":"2024-06-28","close":17.6172},{"date":"2024-07-01","close":17.5254},{"date":"2024-07-02","close":17.7915},{"date":"2024-07-03","close":18.1402},{"date":"2024-07-05","close":18.0484},{"date":"2024-07-08","close":17.9842},{"date":"2024-07-09","close":18.1035},{"date":"2024-07-10","close":18.4338},{"date":"2024-07-11","close":18.5256},{"date":"2024-07-12","close":18.5439},{"date":"2024-07-15","close":18.4063},{"date":"2024-07-16","close":18.4521},{"date":"2024-07-17","close":18.3145},{"date":"2024-07-18","close":18.0851},{"date":"2024-07-19","close":18.0209},{"date":"2024-07-22","close":18.0484},{"date":"2024-07-23","close":18.0668},{"date":"2024-07-24","close":18.0025},{"date":"2024-07-25","close":17.9016},{"date":"2024-07-26","close":17.92},{"date":"2024-07-29","close":17.9475},{"date":"2024-07-30","close":17.9842},{"date":"2024-07-31","close":18.1952},{"date":"2024-08-01","close":17.8374},{"date":"2024-08-02","close":17.8099},{"date":"2024-08-05","close":17.0391},{"date":"2024-08-06","close":16.9932},{"date":"2024-08-07","close":17.1309},{"date":"2024-08-08","close":17.4061},{"date":"2024-08-09","close":17.5071},{"date":"2024-08-12","close":17.452},{"date":"2024-08-13","close":17.7548},{"date":"2024-08-14","close":17.9291},{"date":"2024-08-15","close":18.1861},{"date":"2024-08-16","close":18.4338},{"date":"2024-08-19","close":18.6081},{"date":"2024-08-20","close":18.6173},{"date":"2024-08-21","close":18.654},{"date":"2024-08-22","close":18.4705},{"date":"2024-08-23","close":18.9109},{"date":"2024-08-26","close":18.7366},{"date":"2024-08-27","close":18.7641},{"date":"2024-08-28","close":18.6632},{"date":"2024-08-29","close":18.7641},{"date":"2024-08-30","close":18.9293},{"date":"2024-09-03","close":18.9568},{"date":"2024-09-04","close":19.0302},{"date":"2024-09-05","close":19.0853},{"date":"2024-09-06","close":18.8926},{"date":"2024-09-09","close":19.2963},{"date":"2024-09-10","close":19.2963},{"date":"2024-09-11","close":19.6266},{"date":"2024-09-12","close":19.7734},{"date":"2024-09-13","close":19.8468},{"date":"2024-09-16","close":19.9478},{"date":"2024-09-17","close":19.9753},{"date":"2024-09-18","close":20.0212},{"date":"2024-09-19","close":20.4157},{"date":"2024-09-20","close":20.2689},{"date":"2024-09-23","close":20.5258},{"date":"2024-09-24","close":20.5809},{"date":"2024-09-25","close":20.2873},{"date":"2024-09-26","close":20.3882},{"date":"2024-09-27","close":20.4341},{"date":"2024-09-30","close":20.324},{"date":"2024-10-01","close":20.2506},{"date":"2024-10-02","close":20.2781},{"date":"2024-10-03","close":20.0304},{"date":"2024-10-04","close":20.1129},{"date":"2024-10-07","close":20.0487},{"date":"2024-10-08","close":20.0304},{"date":"2024-10-09","close":20.1313},{"date":"2024-10-10","close":20.0304},{"date":"2024-10-11","close":20.1496},{"date":"2024-10-14","close":20.2689},{"date":"2024-10-15","close":20.0854},{"date":"2024-10-16","close":20.0762},{"date":"2024-10-17","close":20.1496},{"date":"2024-10-18","close":20.2873},{"date":"2024-10-21","close":20.0762},{"date":"2024-10-22","close":20.0946},{"date":"2024-10-23","close":19.9937},{"date":"2024-10-24","close":20.0854},{"date":"2024-10-25","close":19.9478},{"date":"2024-10-28","close":20.012},{"date":"2024-10-29","close":19.8468},{"date":"2024-10-30","close":19.6725},{"date":"2024-10-31","close":19.5991},{"date":"2024-11-01","close":19.6083},{"date":"2024-11-04","close":19.7092},{"date":"2024-11-05","close":19.8927},{"date":"2024-11-06","close":19.6909},{"date":"2024-11-07","close":20.4066},{"date":"2024-11-08","close":20.379},{"date":"2024-11-11","close":20.3332},{"date":"2024-11-12","close":20.3699},{"date":"2024-11-13","close":20.5075},{"date":"2024-11-14","close":20.5075},{"date":"2024-11-15","close":20.5258},{"date":"2024-11-18","close":20.7277},{"date":"2024-11-19","close":20.9571},{"date":"2024-11-20","close":20.9387},{"date":"2024-11-21","close":20.9846},{"date":"2024-11-22","close":20.8653},{"date":"2024-11-25","close":20.7552},{"date":"2024-11-26","close":20.5901},{"date":"2024-11-27","close":20.691},{"date":"2024-11-29","close":20.8562},{"date":"2024-12-02","close":20.8286},{"date":"2024-12-03","close":21.0213},{"date":"2024-12-04","close":21.1498},{"date":"2024-12-05","close":21.3241},{"date":"2024-12-06","close":21.0947},{"date":"2024-12-09","close":21.0672},{"date":"2024-12-10","close":21.1406},{"date":"2024-12-11","close":21.1406},{"date":"2024-12-12","close":21.0488},{"date":"2024-12-13","close":21.0397},{"date":"2024-12-16","close":21.0397},{"date":"2024-12-17","close":21.1093},{"date":"2024-12-18","close":20.4879},{"date":"2024-12-19","close":20.4879},{"date":"2024-12-20","close":20.5068},{"date":"2024-12-23","close":20.5821},{"date":"2024-12-24","close":20.6857},{"date":"2024-12-26","close":20.7233},{"date":"2024-12-27","close":20.6009},{"date":"2024-12-30","close":20.6386},{"date":"2024-12-31","close":20.5727},{"date":"2025-01-02","close":20.4785},{"date":"2025-01-03","close":20.5821},{"date":"2025-01-06","close":20.8363},{"date":"2025-01-07","close":20.7139},{"date":"2025-01-08","close":20.9869},{"date":"2025-01-10","close":20.4126},{"date":"2025-01-13","close":20.3844},{"date":"2025-01-14","close":20.4973},{"date":"2025-01-15","close":20.5538},{"date":"2025-01-16","close":20.6197},{"date":"2025-01-17","close":20.7327},{"date":"2025-01-21","close":20.9869},{"date":"2025-01-22","close":20.8834},{"date":"2025-01-23","close":20.9681},{"date":"2025-01-24","close":21.0811},{"date":"2025-01-27","close":21.0999},{"date":"2025-01-28","close":21.1847},{"date":"2025-01-29","close":21.1941},{"date":"2025-01-30","close":21.3447},{"date":"2025-01-31","close":21.26},{"date":"2025-02-03","close":21.1658},{"date":"2025-02-04","close":21.3918},{"date":"2025-02-05","close":21.373},{"date":"2025-02-06","close":21.4201},{"date":"2025-02-07","close":21.5519},{"date":"2025-02-10","close":21.7308},{"date":"2025-02-11","close":21.759},{"date":"2025-02-12","close":21.9002},{"date":"2025-02-13","close":22.145},{"date":"2025-02-14","close":22.1262},{"date":"2025-02-18","close":22.4652},{"date":"2025-02-19","close":22.3616},{"date":"2025-02-20","close":22.371},{"date":"2025-02-21","close":22.145},{"date":"2025-02-24","close":22.098},{"date":"2025-02-25","close":21.9661},{"date":"2025-02-26","close":22.0509},{"date":"2025-02-27","close":21.8908},{"date":"2025-02-28","close":21.8908},{"date":"2025-03-03","close":21.8908},{"date":"2025-03-04","close":22.098},{"date":"2025-03-05","close":22.7194},{"date":"2025-03-06","close":22.4275},{"date":"2025-03-07","close":22.4369},{"date":"2025-03-10","close":21.9661},{"date":"2025-03-11","close":21.7025},{"date":"2025-03-12","close":21.759},{"date":"2025-03-13","close":21.6649},{"date":"2025-03-14","close":21.9191},{"date":"2025-03-17","close":22.2674},{"date":"2025-03-18","close":22.1921},{"date":"2025-03-19","close":22.3804},{"date":"2025-03-20","close":22.3428},{"date":"2025-03-21","close":22.371},{"date":"2025-03-24","close":22.4369},{"date":"2025-03-25","close":22.6346},{"date":"2025-03-26","close":22.5593},{"date":"2025-03-27","close":22.757},{"date":"2025-03-28","close":22.4746},{"date":"2025-03-31","close":22.371},{"date":"2025-04-01","close":22.4463},{"date":"2025-04-02","close":22.5593},{"date":"2025-04-03","close":22.0226},{"date":"2025-04-04","close":20.5633},{"date":"2025-04-07","close":19.5652},{"date":"2025-04-08","close":19.038},{"date":"2025-04-09","close":20.9399},{"date":"2025-04-10","close":20.2714},{"date":"2025-04-11","close":20.7892},{"date":"2025-04-14","close":20.8269},{"date":"2025-04-15","close":21.034},{"date":"2025-04-16","close":21.2977},{"date":"2025-04-17","close":21.7496},{"date":"2025-04-21","close":21.7967},{"date":"2025-04-22","close":22.145},{"date":"2025-04-23","close":22.1733},{"date":"2025-04-24","close":22.6252},{"date":"2025-04-25","close":22.597},{"date":"2025-04-28","close":22.757},{"date":"2025-04-29","close":22.757},{"date":"2025-04-30","close":22.9077},{"date":"2025-05-01","close":22.9642},{"date":"2025-05-02","close":23.435},{"date":"2025-05-05","close":23.5762},{"date":"2025-05-06","close":23.5668},{"date":"2025-05-07","close":23.5009},{"date":"2025-05-08","close":23.2937},{"date":"2025-05-09","close":23.482},{"date":"2025-05-12","close":23.6515},{"date":"2025-05-13","close":23.7362},{"date":"2025-05-14","close":23.7739},{"date":"2025-05-15","close":24.094},{"date":"2025-05-16","close":24.1694},{"date":"2025-05-19","close":24.1788},{"date":"2025-05-20","close":24.1694},{"date":"2025-05-21","close":24.094},{"date":"2025-05-22","close":24.1976},{"date":"2025-05-23","close":24.2823},{"date":"2025-05-27","close":24.4706},{"date":"2025-05-28","close":24.4801},{"date":"2025-05-29","close":24.3671},{"date":"2025-05-30","close":24.2353},{"date":"2025-06-02","close":24.5083},{"date":"2025-06-03","close":24.4895},{"date":"2025-06-04","close":24.6119},{"date":"2025-06-05","close":24.8096},{"date":"2025-06-06","close":24.7719},{"date":"2025-06-09","close":24.6778},{"date":"2025-06-10","close":24.3765},{"date":"2025-06-11","close":24.2541},{"date":"2025-06-12","close":24.3859},{"date":"2025-06-13","close":24.2353},{"date":"2025-06-16","close":24.4356},{"date":"2025-06-17","close":24.4452},{"date":"2025-06-18","close":24.3398},{"date":"2025-06-20","close":24.0617},{"date":"2025-06-23","close":24.148},{"date":"2025-06-24","close":24.4164},{"date":"2025-06-25","close":24.426},{"date":"2025-06-26","close":24.7424},{"date":"2025-06-27","close":24.8382},{"date":"2025-06-30","close":24.9053},{"date":"2025-07-01","close":24.7328},{"date":"2025-07-02","close":24.8191},{"date":"2025-07-03","close":24.8095},{"date":"2025-07-07","close":24.8958},{"date":"2025-07-08","close":25.0012},{"date":"2025-07-09","close":25.2505},{"date":"2025-07-10","close":25.2217},{"date":"2025-07-11","close":25.1546},{"date":"2025-07-14","close":25.3943},{"date":"2025-07-15","close":25.4614},{"date":"2025-07-16","close":25.7777},{"date":"2025-07-17","close":26.0269},{"date":"2025-07-18","close":26.1132},{"date":"2025-07-21","close":26.0365},{"date":"2025-07-22","close":26.0365},{"date":"2025-07-23","close":26.2187},{"date":"2025-07-24","close":26.3529},{"date":"2025-07-25","close":26.3433},{"date":"2025-07-28","close":26.0557},{"date":"2025-07-29","close":25.9166},{"date":"2025-07-30","close":25.6673},{"date":"2025-07-31","close":25.3797},{"date":"2025-08-01","close":25.4372},{"date":"2025-08-04","close":25.8495},{"date":"2025-08-05","close":25.6865},{"date":"2025-08-06","close":25.8016},{"date":"2025-08-07","close":26.0509},{"date":"2025-08-08","close":25.9741},{"date":"2025-08-11","close":25.8111},{"date":"2025-08-12","close":26.6645},{"date":"2025-08-13","close":26.933},{"date":"2025-08-14","close":26.5878},{"date":"2025-08-15","close":26.5974},{"date":"2025-08-18","close":26.4152},{"date":"2025-08-19","close":26.5015},{"date":"2025-08-20","close":26.5398},{"date":"2025-08-21","close":26.5398},{"date":"2025-08-22","close":27.1055},{"date":"2025-08-25","close":26.9425},{"date":"2025-08-26","close":26.885},{"date":"2025-08-27","close":26.7412},{"date":"2025-08-28","close":26.8658},{"date":"2025-08-29","close":26.9425},{"date":"2025-09-02","close":26.8467},{"date":"2025-09-03","close":26.8658},{"date":"2025-09-04","close":27.1247},{"date":"2025-09-05","close":27.3548},{"date":"2025-09-08","close":27.4315},{"date":"2025-09-09","close":27.3644},{"date":"2025-09-10","close":27.7479},{"date":"2025-09-11","close":27.9493},{"date":"2025-09-12","close":27.8151},{"date":"2025-09-15","close":27.8055},{"date":"2025-09-16","close":27.7288},{"date":"2025-09-17","close":27.5466},{"date":"2025-09-18","close":27.6041},{"date":"2025-09-19","close":27.6425},{"date":"2025-09-22","close":27.7384},{"date":"2025-09-23","close":27.4891},{"date":"2025-09-24","close":27.2398},{"date":"2025-09-25","close":27.0768},{"date":"2025-09-26","close":27.1822},{"date":"2025-09-29","close":27.1247},{"date":"2025-09-30","close":27.1727},{"date":"2025-10-01","close":27.4028},{"date":"2025-10-02","close":27.7288},{"date":"2025-10-03","close":27.8822},{"date":"2025-10-06","close":28.0356},{"date":"2025-10-07","close":28.3041},{"date":"2025-10-08","close":28.1986},{"date":"2025-10-09","close":27.8246},{"date":"2025-10-10","close":27.1631},{"date":"2025-10-13","close":27.4028},{"date":"2025-10-14","close":27.2398},{"date":"2025-10-15","close":26.9521},{"date":"2025-10-16","close":26.8275},{"date":"2025-10-17","close":26.9138},{"date":"2025-10-20","close":27.211},{"date":"2025-10-21","close":26.9713},{"date":"2025-10-22","close":26.8467},{"date":"2025-10-23","close":27.1151},{"date":"2025-10-24","close":27.1918},{"date":"2025-10-27","close":27.5178},{"date":"2025-10-28","close":27.6233},{"date":"2025-10-29","close":27.259},{"date":"2025-10-30","close":27.2398},{"date":"2025-10-31","close":27.2781},{"date":"2025-11-03","close":27.2973},{"date":"2025-11-04","close":26.9617},{"date":"2025-11-05","close":27.0001},{"date":"2025-11-06","close":27.2302},{"date":"2025-11-07","close":27.2494},{"date":"2025-11-10","close":27.4987},{"date":"2025-11-11","close":27.5945},{"date":"2025-11-12","close":27.5082},{"date":"2025-11-13","close":27.1247},{"date":"2025-11-14","close":27.2685},{"date":"2025-11-17","close":27.1631},{"date":"2025-11-18","close":27.1247},{"date":"2025-11-19","close":27.0576},{"date":"2025-11-20","close":26.444},{"date":"2025-11-21","close":26.4823},{"date":"2025-11-24","close":26.7412},{"date":"2025-11-25","close":26.8371},{"date":"2025-11-26","close":26.9617},{"date":"2025-11-28","close":27.2206},{"date":"2025-12-01","close":26.8371},{"date":"2025-12-02","close":27.0384},{"date":"2025-12-03","close":26.9905},{"date":"2025-12-04","close":26.8658},{"date":"2025-12-05","close":26.6741},{"date":"2025-12-08","close":26.3481},{"date":"2025-12-09","close":26.3577},{"date":"2025-12-10","close":26.444},{"date":"2025-12-11","close":26.6261},{"date":"2025-12-12","close":26.5974},{"date":"2025-12-15","close":26.5878},{"date":"2025-12-16","close":26.605},{"date":"2025-12-17","close":26.2415},{"date":"2025-12-18","close":26.3987},{"date":"2025-12-19","close":26.4576},{"date":"2025-12-22","close":26.8997},{"date":"2025-12-23","close":27.0864},{"date":"2025-12-24","close":27.0667},{"date":"2025-12-26","close":27.0667},{"date":"2025-12-29","close":27.2141},{"date":"2025-12-30","close":27.2534},{"date":"2025-12-31","close":27.0274},{"date":"2026-01-02","close":27.2632},{"date":"2026-01-05","close":27.9313},{"date":"2026-01-06","close":28.3538},{"date":"2026-01-07","close":28.1376},{"date":"2026-01-08","close":27.7643},{"date":"2026-01-09","close":27.8232},{"date":"2026-01-12","close":27.9018},{"date":"2026-01-13","close":27.7741},{"date":"2026-01-14","close":27.6267},{"date":"2026-01-15","close":27.558},{"date":"2026-01-16","close":27.5482},{"date":"2026-01-20","close":27.4008},{"date":"2026-01-21","close":27.4106},{"date":"2026-01-22","close":27.5776},{"date":"2026-01-23","close":28.0689},{"date":"2026-01-26","close":28.0099},{"date":"2026-01-27","close":28.4913},{"date":"2026-01-28","close":28.3734},{"date":"2026-01-29","close":28.3243},{"date":"2026-01-30","close":27.7152},{"date":"2026-02-02","close":27.7938},{"date":"2026-02-03","close":27.5187},{"date":"2026-02-04","close":27.6169},{"date":"2026-02-05","close":27.6169},{"date":"2026-02-06","close":27.9903},{"date":"2026-02-09","close":27.9411},{"date":"2026-02-10","close":28.0787},{"date":"2026-02-11","close":28.4717},{"date":"2026-02-12","close":28.1475},{"date":"2026-02-13","close":27.9706},{"date":"2026-02-17","close":28.0787},{"date":"2026-02-18","close":28.3046},{"date":"2026-02-19","close":28.511},{"date":"2026-02-20","close":28.9138},{"date":"2026-02-23","close":28.5699},{"date":"2026-02-24","close":28.511},{"date":"2026-02-25","close":28.4127},{"date":"2026-02-26","close":28.2948},{"date":"2026-02-27","close":28.2653},{"date":"2026-03-02","close":27.7839},{"date":"2026-03-03","close":27.3713},{"date":"2026-03-04","close":27.2829},{"date":"2026-03-05","close":26.7818},{"date":"2026-03-06","close":26.7818},{"date":"2026-03-09","close":27.1748},{"date":"2026-03-10","close":27.2043},{"date":"2026-03-11","close":27.2927},{"date":"2026-03-12","close":26.939},{"date":"2026-03-13","close":26.6541},{"date":"2026-03-16","close":27.3713},{"date":"2026-03-17","close":27.6169},{"date":"2026-03-18","close":27.4794},{"date":"2026-03-19","close":27.7446},{"date":"2026-03-20","close":26.8801},{"date":"2026-03-23","close":27.4303},{"date":"2026-03-24","close":26.998},{"date":"2026-03-25","close":27.332},{"date":"2026-03-26","close":27.1257},{"date":"2026-03-27","close":27.0962},{"date":"2026-03-30","close":27.165},{"date":"2026-03-31","close":27.725},{"date":"2026-04-01","close":27.9804},{"date":"2026-04-02","close":27.7938},{"date":"2026-04-06","close":27.9608},{"date":"2026-04-07","close":27.8822},{"date":"2026-04-08","close":28.5404},{"date":"2026-04-09","close":28.3734},{"date":"2026-04-10","close":28.4717},{"date":"2026-04-13","close":28.7271},{"date":"2026-04-14","close":28.7173},{"date":"2026-04-15","close":28.7959},{"date":"2026-04-16","close":28.6387},{"date":"2026-04-17","close":28.8941},{"date":"2026-04-20","close":28.8843},{"date":"2026-04-21","close":28.3734},{"date":"2026-04-22","close":28.5011},{"date":"2026-04-23","close":28.2359},{"date":"2026-04-24","close":28.2752},{"date":"2026-04-27","close":28.1082},{"date":"2026-04-28","close":27.9411},{"date":"2026-04-29","close":27.7053},{"date":"2026-04-30","close":28.4717},{"date":"2026-05-01","close":28.4127},{"date":"2026-05-04","close":27.9608},{"date":"2026-05-05","close":28.2162},{"date":"2026-05-06","close":28.6092},{"date":"2026-05-07","close":28.1573},{"date":"2026-05-08","close":28.3832},{"date":"2026-05-11","close":28.4029},{"date":"2026-05-12","close":28.4717},{"date":"2026-05-13","close":28.8745},{"date":"2026-05-14","close":28.5699},{"date":"2026-05-15","close":28.4422},{"date":"2026-05-18","close":28.678},{"date":"2026-05-19","close":28.7075},{"date":"2026-05-20","close":29.071},{"date":"2026-05-21","close":28.9924},{"date":"2026-05-22","close":28.9531},{"date":"2026-05-26","close":28.8941},{"date":"2026-05-27","close":28.7959},{"date":"2026-05-28","close":28.9138},{"date":"2026-05-29","close":28.9727},{"date":"2026-06-01","close":29.179},{"date":"2026-06-02","close":29.4541},{"date":"2026-06-03","close":29.2478},{"date":"2026-06-04","close":29.1692},{"date":"2026-06-05","close":28.1671},{"date":"2026-06-08","close":28.1868},{"date":"2026-06-09","close":28.3636},{"date":"2026-06-10","close":28.0296},{"date":"2026-06-11","close":28.619},{"date":"2026-06-12","close":28.6387},{"date":"2026-06-15","close":28.92},{"date":"2026-06-16","close":29.36},{"date":"2026-06-17","close":29.59},{"date":"2026-06-18","close":29.79},{"date":"2026-06-22","close":29.79},{"date":"2026-06-23","close":29.63},{"date":"2026-06-24","close":29.65},{"date":"2026-06-25","close":29.57},{"date":"2026-06-26","close":29.66},{"date":"2026-06-29","close":29.83},{"date":"2026-06-30","close":29.61},{"date":"2026-07-01","close":29.7},{"date":"2026-07-02","close":30.16},{"date":"2026-07-06","close":30.28},{"date":"2026-07-07","close":30.66},{"date":"2026-07-08","close":31.01},{"date":"2026-07-09","close":31.36},{"date":"2026-07-10","close":31.64},{"date":"2026-07-13","close":31.43},{"date":"2026-07-14","close":31.63},{"date":"2026-07-15","close":32.09},{"date":"2026-07-16","close":31.79},{"date":"2026-07-17","close":31.48},{"date":"2026-07-20","close":31.36},{"date":"2026-07-21","close":31.61},{"date":"2026-07-22","close":32.01},{"date":"2026-07-23","close":31.44},{"date":"2026-07-24","close":31.65},{"date":"2026-07-27","close":31.88},{"date":"2026-07-28","close":32.09},{"date":"2026-07-29","close":32.35},{"date":"2026-07-30","close":32.41},{"date":"2026-07-31","close":32.28},{"date":"2026-08-03","close":32.38},{"date":"2026-08-04","close":32.6},{"date":"2026-08-05","close":32.33},{"date":"2026-08-06","close":32.55},{"date":"2026-08-07","close":33.25},{"date":"2026-08-10","close":33.17},{"date":"2026-08-11","close":33.92},{"date":"2026-08-12","close":33.64},{"date":"2026-08-13","close":33.48},{"date":"2026-08-14","close":33.68},{"date":"2026-08-17","close":33.92},{"date":"2026-08-18","close":33.47},{"date":"2026-08-19","close":33.72},{"date":"2026-08-20","close":33.62},{"date":"2026-08-21","close":33.77},{"date":"2026-08-24","close":33.74},{"date":"2026-08-25","close":34.24},{"date":"2026-08-26","close":34.17},{"date":"2026-08-27","close":33.98},{"date":"2026-08-28","close":33.93},{"date":"2026-08-31","close":34.17},{"date":"2026-09-01","close":33.72},{"date":"2026-09-02","close":34.2},{"date":"2026-09-03","close":34.29},{"date":"2026-09-04","close":34.57},{"date":"2026-09-08","close":34.27},{"date":"2026-09-09","close":33.77},{"date":"2026-09-10","close":33.37},{"date":"2026-09-11","close":33.62},{"date":"2026-09-14","close":33.64},{"date":"2026-09-15","close":33.13},{"date":"2026-09-16","close":32.72},{"date":"2026-09-17","close":33.04},{"date":"2026-09-18","close":32.8},{"date":"2026-09-21","close":33.16},{"date":"2026-09-22","close":33.59},{"date":"2026-09-23","close":33.33},{"date":"2026-09-24","close":33.27},{"date":"2026-09-25","close":33.53},{"date":"2026-09-28","close":33.56},{"date":"2026-09-29","close":33.43},{"date":"2026-09-30","close":33.26},{"date":"2026-10-01","close":33.2},{"date":"2026-10-02","close":32.96},{"date":"2026-10-05","close":33.26},{"date":"2026-10-06","close":33.2},{"date":"2026-10-07","close":32.48},{"date":"2026-10-08","close":31.62},{"date":"2026-10-09","close":31.6},{"date":"2026-10-12","close":31.55},{"date":"2026-10-13","close":31.54},{"date":"2026-10-14","close":31.2},{"date":"2026-10-15","close":31.45},{"date":"2026-10-16","close":31.34},{"date":"2026-10-19","close":31.23},{"date":"2026-10-20","close":31.33},{"date":"2026-10-21","close":31.32},{"date":"2026-10-22","close":31.15},{"date":"2026-10-23","close":31.075}],"chart_data":[{"date":"2024-10-23","open":20.05,"high":20.07,"low":19.96,"close":19.99,"volume":1075685,"rsi_14":48.63,"sma_20":21.97,"sma_60":21.0,"sma_120":20.24},{"date":"2024-10-24","open":20.09,"high":20.11,"low":20.0,"close":20.09,"volume":415274,"rsi_14":48.98,"sma_20":21.96,"sma_60":21.03,"sma_120":20.27},{"date":"2024-10-25","open":20.12,"high":20.12,"low":19.95,"close":19.95,"volume":474197,"rsi_14":46.45,"sma_20":21.93,"sma_60":21.07,"sma_120":20.29},{"date":"2024-10-28","open":19.98,"high":20.05,"low":19.93,"close":20.01,"volume":390132,"rsi_14":49.38,"sma_20":21.91,"sma_60":21.11,"sma_120":20.31},{"date":"2024-10-29","open":19.91,"high":19.94,"low":19.83,"close":19.85,"volume":416020,"rsi_14":40.72,"sma_20":21.89,"sma_60":21.16,"sma_120":20.33},{"date":"2024-10-30","open":19.64,"high":19.73,"low":19.58,"close":19.67,"volume":400715,"rsi_14":38.86,"sma_20":21.86,"sma_60":21.21,"sma_120":20.35},{"date":"2024-10-31","open":19.64,"high":19.67,"low":19.48,"close":19.6,"volume":514956,"rsi_14":32.35,"sma_20":21.84,"sma_60":21.25,"sma_120":20.36},{"date":"2024-11-01","open":19.69,"high":19.73,"low":19.58,"close":19.61,"volume":2304418,"rsi_14":27.22,"sma_20":21.81,"sma_60":21.29,"sma_120":20.38},{"date":"2024-11-04","open":19.74,"high":19.85,"low":19.7,"close":19.71,"volume":403983,"rsi_14":36.24,"sma_20":21.79,"sma_60":21.33,"sma_120":20.4},{"date":"2024-11-05","open":19.81,"high":19.89,"low":19.79,"close":19.89,"volume":353423,"rsi_14":44.05,"sma_20":21.78,"sma_60":21.38,"sma_120":20.42},{"date":"2024-11-06","open":19.63,"high":19.7,"low":19.5,"close":19.69,"volume":298557,"rsi_14":36.26,"sma_20":21.76,"sma_60":21.41,"sma_120":20.43},{"date":"2024-11-07","open":20.39,"high":20.5,"low":20.3,"close":20.41,"volume":602190,"rsi_14":52.65,"sma_20":21.78,"sma_60":21.46,"sma_120":20.45},{"date":"2024-11-08","open":20.42,"high":20.43,"low":20.26,"close":20.38,"volume":450623,"rsi_14":57.33,"sma_20":21.79,"sma_60":21.5,"sma_120":20.47},{"date":"2024-11-11","open":20.35,"high":20.39,"low":20.31,"close":20.33,"volume":517773,"rsi_14":55.7,"sma_20":21.79,"sma_60":21.53,"sma_120":20.49},{"date":"2024-11-12","open":20.43,"high":20.52,"low":20.37,"close":20.37,"volume":524987,"rsi_14":59.28,"sma_20":21.81,"sma_60":21.56,"sma_120":20.52},{"date":"2024-11-13","open":20.56,"high":20.56,"low":20.45,"close":20.51,"volume":719081,"rsi_14":60.18,"sma_20":21.83,"sma_60":21.6,"sma_120":20.54},{"date":"2024-11-14","open":20.6,"high":20.64,"low":20.49,"close":20.51,"volume":360134,"rsi_14":64.45,"sma_20":21.85,"sma_60":21.63,"sma_120":20.56},{"date":"2024-11-15","open":20.52,"high":20.54,"low":20.44,"close":20.53,"volume":898067,"rsi_14":63.59,"sma_20":21.87,"sma_60":21.67,"sma_120":20.59},{"date":"2024-11-18","open":20.47,"high":20.74,"low":20.47,"close":20.73,"volume":917225,"rsi_14":72.86,"sma_20":21.9,"sma_60":21.7,"sma_120":20.61},{"date":"2024-11-19","open":20.73,"high":21.0,"low":20.69,"close":20.96,"volume":854869,"rsi_14":82.41,"sma_20":21.95,"sma_60":21.74,"sma_120":20.64},{"date":"2024-11-20","open":20.9,"high":20.95,"low":20.81,"close":20.94,"volume":376731,"rsi_14":84.76,"sma_20":22.0,"sma_60":21.78,"sma_120":20.67},{"date":"2024-11-21","open":20.9,"high":21.0,"low":20.87,"close":20.98,"volume":383850,"rsi_14":85.05,"sma_20":22.05,"sma_60":21.82,"sma_120":20.69},{"date":"2024-11-22","open":20.92,"high":20.96,"low":20.77,"close":20.87,"volume":847896,"rsi_14":79.17,"sma_20":22.1,"sma_60":21.86,"sma_120":20.72},{"date":"2024-11-25","open":20.78,"high":20.79,"low":20.68,"close":20.76,"volume":445490,"rsi_14":72.6,"sma_20":22.14,"sma_60":21.89,"sma_120":20.74},{"date":"2024-11-26","open":20.6,"high":20.6,"low":20.48,"close":20.59,"volume":329511,"rsi_14":74.02,"sma_20":22.18,"sma_60":21.92,"sma_120":20.77},{"date":"2024-11-27","open":20.65,"high":20.7,"low":20.6,"close":20.69,"volume":525502,"rsi_14":61.31,"sma_20":22.24,"sma_60":21.95,"sma_120":20.79},{"date":"2024-11-29","open":20.78,"high":20.86,"low":20.74,"close":20.86,"volume":362894,"rsi_14":67.11,"sma_20":22.3,"sma_60":21.99,"sma_120":20.82},{"date":"2024-12-02","open":20.75,"high":20.85,"low":20.68,"close":20.83,"volume":433421,"rsi_14":68.0,"sma_20":22.37,"sma_60":22.02,"sma_120":20.85},{"date":"2024-12-03","open":20.91,"high":21.05,"low":20.9,"close":21.02,"volume":774521,"rsi_14":71.26,"sma_20":22.44,"sma_60":22.05,"sma_120":20.88},{"date":"2024-12-04","open":21.06,"high":21.16,"low":21.0,"close":21.15,"volume":329484,"rsi_14":71.08,"sma_20":22.51,"sma_60":22.09,"sma_120":20.92},{"date":"2024-12-05","open":21.28,"high":21.33,"low":21.24,"close":21.32,"volume":395257,"rsi_14":74.05,"sma_20":22.6,"sma_60":22.12,"sma_120":20.95},{"date":"2024-12-06","open":21.22,"high":21.22,"low":21.04,"close":21.09,"volume":207965,"rsi_14":64.9,"sma_20":22.64,"sma_60":22.14,"sma_120":20.98},{"date":"2024-12-09","open":21.21,"high":21.25,"low":21.07,"close":21.07,"volume":241788,"rsi_14":59.79,"sma_20":22.67,"sma_60":22.16,"sma_120":21.02},{"date":"2024-12-10","open":21.19,"high":21.21,"low":21.1,"close":21.14,"volume":273958,"rsi_14":55.81,"sma_20":22.72,"sma_60":22.19,"sma_120":21.05},{"date":"2024-12-11","open":21.1,"high":21.15,"low":21.06,"close":21.14,"volume":296515,"rsi_14":56.47,"sma_20":22.76,"sma_60":22.21,"sma_120":21.08},{"date":"2024-12-12","open":21.12,"high":21.19,"low":21.04,"close":21.05,"volume":138511,"rsi_14":52.0,"sma_20":22.79,"sma_60":22.23,"sma_120":21.11},{"date":"2024-12-13","open":21.15,"high":21.16,"low":21.04,"close":21.04,"volume":655078,"rsi_14":55.83,"sma_20":22.82,"sma_60":22.24,"sma_120":21.15},{"date":"2024-12-16","open":21.09,"high":21.09,"low":21.03,"close":21.04,"volume":154512,"rsi_14":60.26,"sma_20":22.85,"sma_60":22.25,"sma_120":21.18},{"date":"2024-12-17","open":21.02,"high":21.11,"low":20.92,"close":21.11,"volume":387296,"rsi_14":49.46,"sma_20":22.84,"sma_60":22.25,"sma_120":21.2},{"date":"2024-12-18","open":21.01,"high":21.01,"low":20.42,"close":20.49,"volume":943528,"rsi_14":33.47,"sma_20":22.78,"sma_60":22.24,"sma_120":21.22},{"date":"2024-12-19","open":20.58,"high":20.63,"low":20.49,"close":20.49,"volume":434887,"rsi_14":28.05,"sma_20":22.73,"sma_60":22.23,"sma_120":21.25},{"date":"2024-12-20","open":20.45,"high":20.69,"low":20.43,"close":20.51,"volume":986082,"rsi_14":29.09,"sma_20":22.68,"sma_60":22.23,"sma_120":21.27},{"date":"2024-12-23","open":20.54,"high":20.62,"low":20.5,"close":20.58,"volume":345208,"rsi_14":24.64,"sma_20":22.63,"sma_60":22.22,"sma_120":21.28},{"date":"2024-12-24","open":20.72,"high":20.72,"low":20.64,"close":20.69,"volume":92045,"rsi_14":23.53,"sma_20":22.6,"sma_60":22.22,"sma_120":21.3},{"date":"2024-12-26","open":20.71,"high":20.72,"low":20.65,"close":20.72,"volume":220628,"rsi_14":17.46,"sma_20":22.58,"sma_60":22.22,"sma_120":21.32},{"date":"2024-12-27","open":20.66,"high":20.66,"low":20.56,"close":20.6,"volume":283750,"rsi_14":18.64,"sma_20":22.54,"sma_60":22.21,"sma_120":21.34},{"date":"2024-12-30","open":20.7,"high":20.7,"low":20.59,"close":20.64,"volume":534459,"rsi_14":20.79,"sma_20":22.5,"sma_60":22.21,"sma_120":21.36},{"date":"2024-12-31","open":20.61,"high":20.67,"low":20.54,"close":20.57,"volume":210632,"rsi_14":16.38,"sma_20":22.46,"sma_60":22.21,"sma_120":21.37},{"date":"2025-01-02","open":20.62,"high":20.62,"low":20.42,"close":20.48,"volume":594976,"rsi_14":15.51,"sma_20":22.4,"sma_60":22.21,"sma_120":21.38},{"date":"2025-01-03","open":20.52,"high":20.62,"low":20.49,"close":20.58,"volume":266759,"rsi_14":21.28,"sma_20":22.34,"sma_60":22.21,"sma_120":21.4},{"date":"2025-01-06","open":20.88,"high":20.88,"low":20.79,"close":20.84,"volume":340524,"rsi_14":31.31,"sma_20":22.29,"sma_60":22.22,"sma_120":21.42},{"date":"2025-01-07","open":20.86,"high":20.89,"low":20.69,"close":20.71,"volume":458732,"rsi_14":29.52,"sma_20":22.24,"sma_60":22.22,"sma_120":21.43},{"date":"2025-01-08","open":20.94,"high":21.02,"low":20.86,"close":20.99,"volume":830710,"rsi_14":46.83,"sma_20":22.21,"sma_60":22.22,"sma_120":21.45},{"date":"2025-01-10","open":20.46,"high":20.47,"low":20.27,"close":20.41,"volume":1163763,"rsi_14":48.0,"sma_20":22.14,"sma_60":22.22,"sma_120":21.47},{"date":"2025-01-13","open":20.24,"high":20.38,"low":20.19,"close":20.38,"volume":671187,"rsi_14":47.29,"sma_20":22.07,"sma_60":22.21,"sma_120":21.49},{"date":"2025-01-14","open":20.4,"high":20.51,"low":20.37,"close":20.5,"volume":265528,"rsi_14":49.77,"sma_20":22.01,"sma_60":22.21,"sma_120":21.5},{"date":"2025-01-15","open":20.58,"high":20.65,"low":20.48,"close":20.55,"volume":630534,"rsi_14":49.29,"sma_20":21.95,"sma_60":22.21,"sma_120":21.52},{"date":"2025-01-16","open":20.54,"high":20.7,"low":20.54,"close":20.62,"volume":426156,"rsi_14":48.31,"sma_20":21.9,"sma_60":22.21,"sma_120":21.54},{"date":"2025-01-17","open":20.72,"high":20.86,"low":20.67,"close":20.73,"volume":319898,"rsi_14":50.23,"sma_20":21.88,"sma_60":22.21,"sma_120":21.56},{"date":"2025-01-21","open":20.86,"high":20.99,"low":20.84,"close":20.99,"volume":545806,"rsi_14":58.95,"sma_20":21.91,"sma_60":22.21,"sma_120":21.59},{"date":"2025-01-22","open":20.94,"high":20.95,"low":20.85,"close":20.88,"volume":286543,"rsi_14":55.51,"sma_20":21.93,"sma_60":22.22,"sma_120":21.61},{"date":"2025-01-23","open":20.97,"high":21.04,"low":20.92,"close":20.97,"volume":564892,"rsi_14":58.82,"sma_20":21.96,"sma_60":22.23,"sma_120":21.63},{"date":"2025-01-24","open":21.09,"high":21.12,"low":21.02,"close":21.08,"volume":319513,"rsi_14":63.33,"sma_20":21.98,"sma_60":22.24,"sma_120":21.65},{"date":"2025-01-27","open":21.03,"high":21.15,"low":21.03,"close":21.1,"volume":375089,"rsi_14":61.9,"sma_20":22.0,"sma_60":22.25,"sma_120":21.68},{"date":"2025-01-28","open":21.01,"high":21.18,"low":20.98,"close":21.18,"volume":412164,"rsi_14":58.69,"sma_20":22.03,"sma_60":22.26,"sma_120":21.71},{"date":"2025-01-29","open":21.21,"high":21.25,"low":21.14,"close":21.19,"volume":301259,"rsi_14":62.69,"sma_20":22.06,"sma_60":22.28,"sma_120":21.74},{"date":"2025-01-30","open":21.29,"high":21.41,"low":21.26,"close":21.34,"volume":394136,"rsi_14":60.11,"sma_20":22.1,"sma_60":22.3,"sma_120":21.78},{"date":"2025-01-31","open":21.45,"high":21.46,"low":21.2,"close":21.26,"volume":704974,"rsi_14":83.09,"sma_20":22.13,"sma_60":22.32,"sma_120":21.81},{"date":"2025-02-03","open":21.03,"high":21.25,"low":21.01,"close":21.17,"volume":799197,"rsi_14":79.02,"sma_20":22.17,"sma_60":22.34,"sma_120":21.84},{"date":"2025-02-04","open":21.27,"high":21.47,"low":21.27,"close":21.39,"volume":321077,"rsi_14":80.65,"sma_20":22.21,"sma_60":22.36,"sma_120":21.87},{"date":"2025-02-05","open":21.4,"high":21.43,"low":21.34,"close":21.37,"volume":791283,"rsi_14":78.81,"sma_20":22.24,"sma_60":22.38,"sma_120":21.89},{"date":"2025-02-06","open":21.38,"high":21.43,"low":21.34,"close":21.42,"volume":482862,"rsi_14":78.52,"sma_20":22.28,"sma_60":22.39,"sma_120":21.92},{"date":"2025-02-07","open":21.66,"high":21.73,"low":21.48,"close":21.55,"volume":390197,"rsi_14":78.81,"sma_20":22.31,"sma_60":22.4,"sma_120":21.95},{"date":"2025-02-10","open":21.66,"high":21.74,"low":21.65,"close":21.73,"volume":487304,"rsi_14":77.62,"sma_20":22.38,"sma_60":22.41,"sma_120":21.97},{"date":"2025-02-11","open":21.59,"high":21.78,"low":21.56,"close":21.76,"volume":345318,"rsi_14":84.44,"sma_20":22.45,"sma_60":22.43,"sma_120":22.0},{"date":"2025-02-12","open":21.74,"high":21.91,"low":21.66,"close":21.9,"volume":3906516,"rsi_14":85.11,"sma_20":22.53,"sma_60":22.44,"sma_120":22.02},{"date":"2025-02-13","open":21.91,"high":22.15,"low":21.9,"close":22.15,"volume":2274203,"rsi_14":86.45,"sma_20":22.61,"sma_60":22.46,"sma_120":22.05},{"date":"2025-02-14","open":22.12,"high":22.14,"low":22.05,"close":22.13,"volume":271666,"rsi_14":85.16,"sma_20":22.69,"sma_60":22.48,"sma_120":22.07},{"date":"2025-02-18","open":22.38,"high":22.48,"low":22.36,"close":22.47,"volume":385508,"rsi_14":87.36,"sma_20":22.78,"sma_60":22.5,"sma_120":22.1},{"date":"2025-02-19","open":22.43,"high":22.43,"low":22.34,"close":22.36,"volume":266959,"rsi_14":82.29,"sma_20":22.86,"sma_60":22.52,"sma_120":22.13},{"date":"2025-02-20","open":22.49,"high":22.5,"low":22.26,"close":22.37,"volume":236434,"rsi_14":80.79,"sma_20":22.94,"sma_60":22.53,"sma_120":22.16},{"date":"2025-02-21","open":22.31,"high":22.37,"low":22.09,"close":22.15,"volume":365286,"rsi_14":74.48,"sma_20":23.0,"sma_60":22.54,"sma_120":22.18},{"date":"2025-02-24","open":22.13,"high":22.2,"low":22.02,"close":22.1,"volume":242213,"rsi_14":76.47,"sma_20":23.05,"sma_60":22.56,"sma_120":22.21},{"date":"2025-02-25","open":22.09,"high":22.1,"low":21.85,"close":21.97,"volume":286173,"rsi_14":67.23,"sma_20":23.1,"sma_60":22.57,"sma_120":22.23},{"date":"2025-02-26","open":21.97,"high":22.17,"low":21.97,"close":22.05,"volume":303779,"rsi_14":69.57,"sma_20":23.14,"sma_60":22.58,"sma_120":22.25},{"date":"2025-02-27","open":22.09,"high":22.09,"low":21.87,"close":21.89,"volume":214371,"rsi_14":62.76,"sma_20":23.18,"sma_60":22.6,"sma_120":22.27},{"date":"2025-02-28","open":21.9,"high":21.96,"low":21.76,"close":21.89,"volume":643060,"rsi_14":59.89,"sma_20":23.21,"sma_60":22.6,"sma_120":22.3},{"date":"2025-03-03","open":22.21,"high":22.28,"low":21.83,"close":21.89,"volume":628336,"rsi_14":55.21,"sma_20":23.24,"sma_60":22.61,"sma_120":22.32},{"date":"2025-03-04","open":21.97,"high":22.23,"low":21.81,"close":22.1,"volume":924366,"rsi_14":59.89,"sma_20":23.29,"sma_60":22.62,"sma_120":22.34},{"date":"2025-03-05","open":22.3,"high":22.75,"low":22.3,"close":22.72,"volume":1292147,"rsi_14":68.67,"sma_20":23.36,"sma_60":22.64,"sma_120":22.36},{"date":"2025-03-06","open":22.69,"high":22.72,"low":22.43,"close":22.43,"volume":512532,"rsi_14":56.3,"sma_20":23.42,"sma_60":22.65,"sma_120":22.38},{"date":"2025-03-07","open":22.45,"high":22.5,"low":22.18,"close":22.44,"volume":746905,"rsi_14":56.96,"sma_20":23.47,"sma_60":22.66,"sma_120":22.4},{"date":"2025-03-10","open":22.24,"high":22.28,"low":21.83,"close":21.97,"volume":770756,"rsi_14":39.44,"sma_20":23.5,"sma_60":22.67,"sma_120":22.42},{"date":"2025-03-11","open":21.7,"high":21.82,"low":21.48,"close":21.7,"volume":635724,"rsi_14":36.94,"sma_20":23.49,"sma_60":22.67,"sma_120":22.43},{"date":"2025-03-12","open":21.84,"high":21.84,"low":21.65,"close":21.76,"volume":723252,"rsi_14":38.1,"sma_20":23.49,"sma_60":22.67,"sma_120":22.44},{"date":"2025-03-13","open":21.74,"high":21.79,"low":21.65,"close":21.66,"volume":654160,"rsi_14":40.15,"sma_20":23.48,"sma_60":22.67,"sma_120":22.45},{"date":"2025-03-14","open":21.8,"high":21.97,"low":21.79,"close":21.92,"volume":526050,"rsi_14":46.62,"sma_20":23.47,"sma_60":22.68,"sma_120":22.46},{"date":"2025-03-17","open":22.08,"high":22.31,"low":22.08,"close":22.27,"volume":565712,"rsi_14":55.26,"sma_20":23.48,"sma_60":22.69,"sma_120":22.47},{"date":"2025-03-18","open":22.26,"high":22.31,"low":22.09,"close":22.19,"volume":644252,"rsi_14":52.48,"sma_20":23.46,"sma_60":22.71,"sma_120":22.48},{"date":"2025-03-19","open":22.24,"high":22.46,"low":22.23,"close":22.38,"volume":292870,"rsi_14":58.5,"sma_20":23.46,"sma_60":22.74,"sma_120":22.49},{"date":"2025-03-20","open":22.27,"high":22.35,"low":22.22,"close":22.34,"volume":237500,"rsi_14":57.74,"sma_20":23.46,"sma_60":22.78,"sma_120":22.51},{"date":"2025-03-21","open":22.34,"high":22.38,"low":22.29,"close":22.37,"volume":233927,"rsi_14":58.15,"sma_20":23.47,"sma_60":22.81,"sma_120":22.52},{"date":"2025-03-24","open":22.42,"high":22.47,"low":22.38,"close":22.44,"volume":552620,"rsi_14":56.04,"sma_20":23.49,"sma_60":22.84,"sma_120":22.53},{"date":"2025-03-25","open":22.62,"high":22.66,"low":22.55,"close":22.63,"volume":460449,"rsi_14":48.22,"sma_20":23.53,"sma_60":22.88,"sma_120":22.55},{"date":"2025-03-26","open":22.65,"high":22.71,"low":22.49,"close":22.56,"volume":388238,"rsi_14":53.04,"sma_20":23.55,"sma_60":22.91,"sma_120":22.56},{"date":"2025-03-27","open":22.6,"high":22.83,"low":22.54,"close":22.76,"volume":458525,"rsi_14":56.8,"sma_20":23.6,"sma_60":22.95,"sma_120":22.58},{"date":"2025-03-28","open":22.67,"high":22.67,"low":22.45,"close":22.47,"volume":868416,"rsi_14":61.74,"sma_20":23.63,"sma_60":22.98,"sma_120":22.6},{"date":"2025-03-31","open":22.14,"high":22.38,"low":22.07,"close":22.37,"volume":456168,"rsi_14":66.67,"sma_20":23.66,"sma_60":23.01,"sma_120":22.61},{"date":"2025-04-01","open":22.33,"high":22.5,"low":22.28,"close":22.45,"volume":451603,"rsi_14":66.98,"sma_20":23.68,"sma_60":23.05,"sma_120":22.63},{"date":"2025-04-02","open":22.26,"high":22.59,"low":22.26,"close":22.56,"volume":451171,"rsi_14":71.89,"sma_20":23.67,"sma_60":23.08,"sma_120":22.65},{"date":"2025-04-03","open":22.32,"high":22.32,"low":21.98,"close":22.02,"volume":1174253,"rsi_14":52.23,"sma_20":23.65,"sma_60":23.1,"sma_120":22.66},{"date":"2025-04-04","open":20.89,"high":20.93,"low":20.44,"close":20.56,"volume":1442569,"rsi_14":25.21,"sma_20":23.55,"sma_60":23.1,"sma_120":22.66},{"date":"2025-04-07","open":19.52,"high":20.17,"low":19.36,"close":19.57,"volume":4163417,"rsi_14":19.87,"sma_20":23.42,"sma_60":23.07,"sma_120":22.65},{"date":"2025-04-08","open":19.87,"high":19.87,"low":18.91,"close":19.04,"volume":2167245,"rsi_14":14.43,"sma_20":23.28,"sma_60":23.05,"sma_120":22.63},{"date":"2025-04-09","open":19.09,"high":21.11,"low":19.06,"close":20.94,"volume":4708990,"rsi_14":39.31,"sma_20":23.23,"sma_60":23.06,"sma_120":22.64},{"date":"2025-04-10","open":20.51,"high":20.63,"low":20.03,"close":20.27,"volume":1741332,"rsi_14":35.42,"sma_20":23.16,"sma_60":23.06,"sma_120":22.63},{"date":"2025-04-11","open":20.33,"high":20.82,"low":20.3,"close":20.79,"volume":1058175,"rsi_14":39.24,"sma_20":23.1,"sma_60":23.06,"sma_120":22.63},{"date":"2025-04-14","open":20.81,"high":20.9,"low":20.63,"close":20.83,"volume":6156559,"rsi_14":37.94,"sma_20":23.02,"sma_60":23.06,"sma_120":22.63},{"date":"2025-04-15","open":21.03,"high":21.14,"low":21.02,"close":21.03,"volume":604673,"rsi_14":40.0,"sma_20":22.96,"sma_60":23.07,"sma_120":22.64},{"date":"2025-04-16","open":21.25,"high":21.45,"low":21.23,"close":21.3,"volume":479726,"rsi_14":40.51,"sma_20":22.9,"sma_60":23.07,"sma_120":22.64},{"date":"2025-04-17","open":21.67,"high":21.83,"low":21.63,"close":21.75,"volume":775525,"rsi_14":45.39,"sma_20":22.87,"sma_60":23.09,"sma_120":22.66},{"date":"2025-04-21","open":21.97,"high":21.99,"low":21.69,"close":21.8,"volume":822456,"rsi_14":46.32,"sma_20":22.84,"sma_60":23.1,"sma_120":22.67},{"date":"2025-04-22","open":22.04,"high":22.31,"low":21.98,"close":22.15,"volume":263180,"rsi_14":48.14,"sma_20":22.83,"sma_60":23.12,"sma_120":22.68},{"date":"2025-04-23","open":22.31,"high":22.5,"low":22.15,"close":22.17,"volume":717715,"rsi_14":47.59,"sma_20":22.8,"sma_60":23.14,"sma_120":22.7},{"date":"2025-04-24","open":22.3,"high":22.63,"low":22.3,"close":22.63,"volume":312109,"rsi_14":53.81,"sma_20":22.81,"sma_60":23.17,"sma_120":22.72},{"date":"2025-04-25","open":22.46,"high":22.6,"low":22.39,"close":22.6,"volume":497988,"rsi_14":65.7,"sma_20":22.8,"sma_60":23.19,"sma_120":22.74},{"date":"2025-04-28","open":22.54,"high":22.76,"low":22.54,"close":22.76,"volume":328368,"rsi_14":78.3,"sma_20":22.81,"sma_60":23.22,"sma_120":22.76},{"date":"2025-04-29","open":22.74,"high":22.76,"low":22.62,"close":22.76,"volume":271430,"rsi_14":86.37,"sma_20":22.83,"sma_60":23.24,"sma_120":22.78},{"date":"2025-04-30","open":22.73,"high":22.95,"low":22.61,"close":22.91,"volume":560219,"rsi_14":79.27,"sma_20":22.86,"sma_60":23.28,"sma_120":22.81},{"date":"2025-05-01","open":22.79,"high":23.04,"low":22.79,"close":22.96,"volume":1871492,"rsi_14":98.97,"sma_20":22.88,"sma_60":23.3,"sma_120":22.83},{"date":"2025-05-02","open":23.41,"high":23.47,"low":23.34,"close":23.43,"volume":331060,"rsi_14":98.95,"sma_20":22.95,"sma_60":23.34,"sma_120":22.86},{"date":"2025-05-05","open":23.49,"high":23.61,"low":23.49,"close":23.58,"volume":579756,"rsi_14":98.99,"sma_20":23.11,"sma_60":23.38,"sma_120":22.88},{"date":"2025-05-06","open":23.53,"high":23.64,"low":23.47,"close":23.57,"volume":321755,"rsi_14":98.56,"sma_20":23.33,"sma_60":23.41,"sma_120":22.9},{"date":"2025-05-07","open":23.54,"high":23.6,"low":23.42,"close":23.5,"volume":496793,"rsi_14":95.7,"sma_20":23.56,"sma_60":23.44,"sma_120":22.93},{"date":"2025-05-08","open":23.45,"high":23.45,"low":23.27,"close":23.29,"volume":740270,"rsi_14":85.65,"sma_20":23.69,"sma_60":23.47,"sma_120":22.95},{"date":"2025-05-09","open":23.65,"high":23.65,"low":23.43,"close":23.48,"volume":360074,"rsi_14":86.53,"sma_20":23.86,"sma_60":23.5,"sma_120":22.97},{"date":"2025-05-12","open":23.72,"high":23.72,"low":23.53,"close":23.65,"volume":321747,"rsi_14":85.4,"sma_20":24.01,"sma_60":23.53,"sma_120":22.99},{"date":"2025-05-13","open":23.61,"high":23.76,"low":23.48,"close":23.74,"volume":832963,"rsi_14":85.78,"sma_20":24.16,"sma_60":23.55,"sma_120":23.02},{"date":"2025-05-14","open":23.72,"high":23.8,"low":23.64,"close":23.77,"volume":723086,"rsi_14":82.45,"sma_20":24.31,"sma_60":23.58,"sma_120":23.04},{"date":"2025-05-15","open":23.98,"high":24.09,"low":23.94,"close":24.09,"volume":266632,"rsi_14":86.3,"sma_20":24.46,"sma_60":23.61,"sma_120":23.06},{"date":"2025-05-16","open":24.1,"high":24.18,"low":24.05,"close":24.17,"volume":460970,"rsi_14":85.71,"sma_20":24.59,"sma_60":23.64,"sma_120":23.09},{"date":"2025-05-19","open":24.05,"high":24.19,"low":24.0,"close":24.18,"volume":227162,"rsi_14":85.78,"sma_20":24.71,"sma_60":23.68,"sma_120":23.11},{"date":"2025-05-20","open":24.1,"high":24.2,"low":24.1,"close":24.17,"volume":433697,"rsi_14":84.18,"sma_20":24.82,"sma_60":23.71,"sma_120":23.13},{"date":"2025-05-21","open":24.21,"high":24.24,"low":24.02,"close":24.09,"volume":504708,"rsi_14":80.3,"sma_20":24.92,"sma_60":23.75,"sma_120":23.16},{"date":"2025-05-22","open":24.18,"high":24.28,"low":24.1,"close":24.2,"volume":1069316,"rsi_14":75.47,"sma_20":25.01,"sma_60":23.79,"sma_120":23.19},{"date":"2025-05-23","open":23.99,"high":24.31,"low":23.92,"close":24.28,"volume":745950,"rsi_14":74.51,"sma_20":25.1,"sma_60":23.83,"sma_120":23.21},{"date":"2025-05-27","open":24.47,"high":24.61,"low":24.4,"close":24.47,"volume":653537,"rsi_14":77.91,"sma_20":25.19,"sma_60":23.88,"sma_120":23.24},{"date":"2025-05-28","open":24.49,"high":24.51,"low":24.41,"close":24.48,"volume":1175493,"rsi_14":81.33,"sma_20":25.28,"sma_60":23.92,"sma_120":23.27},{"date":"2025-05-29","open":24.49,"high":24.49,"low":24.29,"close":24.37,"volume":272952,"rsi_14":86.54,"sma_20":25.36,"sma_60":23.96,"sma_120":23.29},{"date":"2025-05-30","open":24.21,"high":24.26,"low":24.09,"close":24.24,"volume":513953,"rsi_14":76.67,"sma_20":25.42,"sma_60":23.99,"sma_120":23.32},{"date":"2025-06-02","open":24.31,"high":24.51,"low":24.22,"close":24.51,"volume":843363,"rsi_14":78.26,"sma_20":25.48,"sma_60":24.03,"sma_120":23.34},{"date":"2025-06-03","open":24.47,"high":24.51,"low":24.38,"close":24.49,"volume":400793,"rsi_14":75.97,"sma_20":25.53,"sma_60":24.06,"sma_120":23.36},{"date":"2025-06-04","open":24.43,"high":24.63,"low":24.43,"close":24.61,"volume":226468,"rsi_14":77.3,"sma_20":25.58,"sma_60":24.11,"sma_120":23.39},{"date":"2025-06-05","open":24.76,"high":24.83,"low":24.7,"close":24.81,"volume":423385,"rsi_14":75.33,"sma_20":25.65,"sma_60":24.16,"sma_120":23.42},{"date":"2025-06-06","open":24.93,"high":24.93,"low":24.72,"close":24.77,"volume":253205,"rsi_14":71.92,"sma_20":25.73,"sma_60":24.22,"sma_120":23.44},{"date":"2025-06-09","open":24.77,"high":24.77,"low":24.61,"close":24.68,"volume":289869,"rsi_14":67.1,"sma_20":25.8,"sma_60":24.27,"sma_120":23.47},{"date":"2025-06-10","open":24.66,"high":24.66,"low":24.36,"close":24.38,"volume":524191,"rsi_14":55.91,"sma_20":25.84,"sma_60":24.31,"sma_120":23.5},{"date":"2025-06-11","open":24.4,"high":24.41,"low":24.25,"close":24.25,"volume":751571,"rsi_14":54.45,"sma_20":25.86,"sma_60":24.35,"sma_120":23.52},{"date":"2025-06-12","open":24.35,"high":24.39,"low":24.3,"close":24.39,"volume":186583,"rsi_14":55.15,"sma_20":25.89,"sma_60":24.39,"sma_120":23.55},{"date":"2025-06-13","open":24.21,"high":24.4,"low":24.21,"close":24.24,"volume":221041,"rsi_14":48.76,"sma_20":25.9,"sma_60":24.42,"sma_120":23.58},{"date":"2025-06-16","open":24.39,"high":24.58,"low":24.39,"close":24.44,"volume":308884,"rsi_14":37.86,"sma_20":25.89,"sma_60":24.45,"sma_120":23.61},{"date":"2025-06-17","open":24.55,"high":24.61,"low":24.43,"close":24.45,"volume":638151,"rsi_14":37.86,"sma_20":25.88,"sma_60":24.48,"sma_120":23.64},{"date":"2025-06-18","open":24.42,"high":24.45,"low":24.29,"close":24.34,"volume":349464,"rsi_14":38.05,"sma_20":25.87,"sma_60":24.51,"sma_120":23.67},{"date":"2025-06-20","open":24.44,"high":24.44,"low":24.03,"close":24.06,"volume":472996,"rsi_14":35.45,"sma_20":25.85,"sma_60":24.52,"sma_120":23.7},{"date":"2025-06-23","open":23.88,"high":24.15,"low":23.82,"close":24.15,"volume":849446,"rsi_14":29.0,"sma_20":25.82,"sma_60":24.54,"sma_120":23.73},{"date":"2025-06-24","open":24.25,"high":24.47,"low":24.23,"close":24.42,"volume":306465,"rsi_14":38.05,"sma_20":25.8,"sma_60":24.57,"sma_120":23.76},{"date":"2025-06-25","open":24.48,"high":24.48,"low":24.37,"close":24.43,"volume":246045,"rsi_14":34.58,"sma_20":25.78,"sma_60":24.59,"sma_120":23.79},{"date":"2025-06-26","open":24.64,"high":24.77,"low":24.5,"close":24.74,"volume":467872,"rsi_14":38.05,"sma_20":25.77,"sma_60":24.63,"sma_120":23.82},{"date":"2025-06-27","open":24.7,"high":24.85,"low":24.69,"close":24.84,"volume":809272,"rsi_14":41.38,"sma_20":25.77,"sma_60":24.66,"sma_120":23.85},{"date":"2025-06-30","open":24.81,"high":24.94,"low":24.72,"close":24.91,"volume":750668,"rsi_14":44.98,"sma_20":25.78,"sma_60":24.7,"sma_120":23.89},{"date":"2025-07-01","open":24.96,"high":24.98,"low":24.71,"close":24.73,"volume":477376,"rsi_14":47.91,"sma_20":25.77,"sma_60":24.74,"sma_120":23.92},{"date":"2025-07-02","open":24.8,"high":24.87,"low":24.77,"close":24.82,"volume":678412,"rsi_14":53.08,"sma_20":25.77,"sma_60":24.8,"sma_120":23.95},{"date":"2025-07-03","open":24.8,"high":24.89,"low":24.77,"close":24.81,"volume":1428140,"rsi_14":49.49,"sma_20":25.75,"sma_60":24.89,"sma_120":23.98},{"date":"2025-07-07","open":24.87,"high":25.0,"low":24.83,"close":24.9,"volume":564600,"rsi_14":56.02,"sma_20":25.73,"sma_60":24.98,"sma_120":24.02},{"date":"2025-07-08","open":25.11,"high":25.11,"low":24.91,"close":25.0,"volume":276276,"rsi_14":66.67,"sma_20":25.72,"sma_60":25.05,"sma_120":24.05},{"date":"2025-07-09","open":25.07,"high":25.26,"low":25.03,"close":25.25,"volume":579724,"rsi_14":70.79,"sma_20":25.73,"sma_60":25.13,"sma_120":24.09},{"date":"2025-07-10","open":25.23,"high":25.23,"low":25.03,"close":25.22,"volume":228523,"rsi_14":73.71,"sma_20":25.75,"sma_60":25.2,"sma_120":24.13},{"date":"2025-07-11","open":25.15,"high":25.21,"low":25.13,"close":25.15,"volume":311783,"rsi_14":83.14,"sma_20":25.77,"sma_60":25.27,"sma_120":24.17},{"date":"2025-07-14","open":25.24,"high":25.39,"low":25.23,"close":25.39,"volume":783131,"rsi_14":84.57,"sma_20":25.8,"sma_60":25.34,"sma_120":24.2},{"date":"2025-07-15","open":25.42,"high":25.49,"low":25.38,"close":25.46,"volume":461812,"rsi_14":82.63,"sma_20":25.84,"sma_60":25.4,"sma_120":24.24},{"date":"2025-07-16","open":25.56,"high":25.82,"low":25.47,"close":25.78,"volume":1014658,"rsi_14":85.43,"sma_20":25.91,"sma_60":25.46,"sma_120":24.28},{"date":"2025-07-17","open":25.81,"high":26.03,"low":25.73,"close":26.03,"volume":265472,"rsi_14":84.9,"sma_20":26.0,"sma_60":25.53,"sma_120":24.32},{"date":"2025-07-18","open":26.12,"high":26.23,"low":26.07,"close":26.11,"volume":518975,"rsi_14":84.82,"sma_20":26.09,"sma_60":25.59,"sma_120":24.36},{"date":"2025-07-21","open":26.3,"high":26.3,"low":25.98,"close":26.04,"volume":1227985,"rsi_14":80.73,"sma_20":26.19,"sma_60":25.65,"sma_120":24.4},{"date":"2025-07-22","open":25.91,"high":26.05,"low":25.74,"close":26.04,"volume":412262,"rsi_14":89.08,"sma_20":26.29,"sma_60":25.71,"sma_120":24.44},{"date":"2025-07-23","open":26.11,"high":26.23,"low":26.07,"close":26.22,"volume":781488,"rsi_14":89.67,"sma_20":26.38,"sma_60":25.76,"sma_120":24.48},{"date":"2025-07-24","open":26.4,"high":26.42,"low":26.3,"close":26.35,"volume":562587,"rsi_14":90.86,"sma_20":26.49,"sma_60":25.82,"sma_120":24.52},{"date":"2025-07-25","open":26.2,"high":26.34,"low":26.12,"close":26.34,"volume":300221,"rsi_14":89.95,"sma_20":26.57,"sma_60":25.87,"sma_120":24.56},{"date":"2025-07-28","open":26.11,"high":26.13,"low":26.0,"close":26.06,"volume":435322,"rsi_14":76.44,"sma_20":26.63,"sma_60":25.92,"sma_120":24.6},{"date":"2025-07-29","open":25.96,"high":26.02,"low":25.87,"close":25.92,"volume":639793,"rsi_14":67.51,"sma_20":26.68,"sma_60":25.96,"sma_120":24.63},{"date":"2025-07-30","open":25.86,"high":25.86,"low":25.61,"close":25.67,"volume":652991,"rsi_14":60.45,"sma_20":26.73,"sma_60":26.0,"sma_120":24.67},{"date":"2025-07-31","open":25.51,"high":25.51,"low":25.33,"close":25.38,"volume":537920,"rsi_14":54.73,"sma_20":26.76,"sma_60":26.02,"sma_120":24.7},{"date":"2025-08-01","open":25.5,"high":25.5,"low":25.25,"close":25.44,"volume":836597,"rsi_14":50.89,"sma_20":26.79,"sma_60":26.04,"sma_120":24.73},{"date":"2025-08-04","open":25.71,"high":25.85,"low":25.71,"close":25.85,"volume":560056,"rsi_14":57.69,"sma_20":26.84,"sma_60":26.08,"sma_120":24.76},{"date":"2025-08-05","open":25.88,"high":25.88,"low":25.6,"close":25.69,"volume":451705,"rsi_14":47.95,"sma_20":26.88,"sma_60":26.11,"sma_120":24.79},{"date":"2025-08-06","open":25.89,"high":25.89,"low":25.72,"close":25.8,"volume":201744,"rsi_14":44.78,"sma_20":26.91,"sma_60":26.14,"sma_120":24.82},{"date":"2025-08-07","open":25.99,"high":26.07,"low":25.91,"close":26.05,"volume":682171,"rsi_14":48.58,"sma_20":26.95,"sma_60":26.18,"sma_120":24.85},{"date":"2025-08-08","open":26.0,"high":26.02,"low":25.92,"close":25.97,"volume":250514,"rsi_14":48.58,"sma_20":26.99,"sma_60":26.21,"sma_120":24.88},{"date":"2025-08-11","open":25.85,"high":25.95,"low":25.81,"close":25.81,"volume":189869,"rsi_14":45.45,"sma_20":27.02,"sma_60":26.24,"sma_120":24.91},{"date":"2025-08-12","open":26.3,"high":26.69,"low":26.25,"close":26.66,"volume":568822,"rsi_14":56.89,"sma_20":27.08,"sma_60":26.27,"sma_120":24.94},{"date":"2025-08-13","open":26.86,"high":27.04,"low":26.85,"close":26.93,"volume":1871227,"rsi_14":58.62,"sma_20":27.14,"sma_60":26.31,"sma_120":24.98},{"date":"2025-08-14","open":26.63,"high":26.64,"low":26.52,"close":26.59,"volume":289000,"rsi_14":53.26,"sma_20":27.17,"sma_60":26.35,"sma_120":25.01},{"date":"2025-08-15","open":26.54,"high":26.68,"low":26.54,"close":26.6,"volume":313776,"rsi_14":57.91,"sma_20":27.19,"sma_60":26.38,"sma_120":25.05},{"date":"2025-08-18","open":26.41,"high":26.42,"low":26.3,"close":26.42,"volume":353710,"rsi_14":57.26,"sma_20":27.21,"sma_60":26.42,"sma_120":25.08},{"date":"2025-08-19","open":26.52,"high":26.7,"low":26.46,"close":26.5,"volume":430941,"rsi_14":62.76,"sma_20":27.24,"sma_60":26.45,"sma_120":25.12},{"date":"2025-08-20","open":26.5,"high":26.54,"low":26.35,"close":26.54,"volume":345558,"rsi_14":69.21,"sma_20":27.25,"sma_60":26.48,"sma_120":25.16},{"date":"2025-08-21","open":26.5,"high":26.59,"low":26.47,"close":26.54,"volume":319656,"rsi_14":68.61,"sma_20":27.26,"sma_60":26.51,"sma_120":25.19},{"date":"2025-08-22","open":26.69,"high":27.15,"low":26.69,"close":27.11,"volume":395798,"rsi_14":70.15,"sma_20":27.3,"sma_60":26.55,"sma_120":25.23},{"date":"2025-08-25","open":26.91,"high":27.04,"low":26.91,"close":26.94,"volume":308273,"rsi_14":70.15,"sma_20":27.35,"sma_60":26.58,"sma_120":25.27},{"date":"2025-08-26","open":26.83,"high":26.89,"low":26.8,"close":26.89,"volume":322697,"rsi_14":67.71,"sma_20":27.4,"sma_60":26.62,"sma_120":25.31},{"date":"2025-08-27","open":26.68,"high":26.78,"low":26.65,"close":26.74,"volume":506900,"rsi_14":61.69,"sma_20":27.45,"sma_60":26.65,"sma_120":25.34},{"date":"2025-08-28","open":26.74,"high":26.87,"low":26.67,"close":26.87,"volume":707019,"rsi_14":64.86,"sma_20":27.53,"sma_60":26.69,"sma_120":25.37},{"date":"2025-08-29","open":26.86,"high":26.99,"low":26.84,"close":26.94,"volume":288443,"rsi_14":69.41,"sma_20":27.61,"sma_60":26.72,"sma_120":25.41},{"date":"2025-09-02","open":26.83,"high":26.94,"low":26.72,"close":26.85,"volume":491889,"rsi_14":54.22,"sma_20":27.66,"sma_60":26.75,"sma_120":25.46},{"date":"2025-09-03","open":26.75,"high":26.87,"low":26.7,"close":26.87,"volume":602539,"rsi_14":48.24,"sma_20":27.72,"sma_60":26.77,"sma_120":25.5},{"date":"2025-09-04","open":26.85,"high":27.15,"low":26.85,"close":27.12,"volume":921949,"rsi_14":64.74,"sma_20":27.79,"sma_60":26.81,"sma_120":25.54},{"date":"2025-09-05","open":27.39,"high":27.42,"low":27.12,"close":27.35,"volume":959550,"rsi_14":68.54,"sma_20":27.86,"sma_60":26.85,"sma_120":25.58},{"date":"2025-09-08","open":27.43,"high":27.47,"low":27.33,"close":27.43,"volume":427137,"rsi_14":76.24,"sma_20":27.94,"sma_60":26.9,"sma_120":25.63},{"date":"2025-09-09","open":27.23,"high":27.36,"low":27.16,"close":27.36,"volume":315776,"rsi_14":72.5,"sma_20":28.02,"sma_60":26.94,"sma_120":25.67},{"date":"2025-09-10","open":27.75,"high":27.77,"low":27.67,"close":27.75,"volume":365593,"rsi_14":76.69,"sma_20":28.07,"sma_60":27.0,"sma_120":25.71},{"date":"2025-09-11","open":27.69,"high":27.97,"low":27.69,"close":27.95,"volume":622796,"rsi_14":78.6,"sma_20":28.13,"sma_60":27.06,"sma_120":25.76},{"date":"2025-09-12","open":27.7,"high":27.89,"low":27.66,"close":27.82,"volume":957188,"rsi_14":67.45,"sma_20":28.19,"sma_60":27.12,"sma_120":25.8},{"date":"2025-09-15","open":27.87,"high":27.87,"low":27.72,"close":27.81,"volume":502999,"rsi_14":72.96,"sma_20":28.25,"sma_60":27.18,"sma_120":25.84},{"date":"2025-09-16","open":27.77,"high":27.82,"low":27.58,"close":27.73,"volume":533109,"rsi_14":72.22,"sma_20":28.32,"sma_60":27.24,"sma_120":25.88},{"date":"2025-09-17","open":27.73,"high":27.74,"low":27.41,"close":27.55,"volume":1043319,"rsi_14":70.79,"sma_20":28.38,"sma_60":27.3,"sma_120":25.92},{"date":"2025-09-18","open":27.45,"high":27.61,"low":27.42,"close":27.6,"volume":278770,"rsi_14":69.74,"sma_20":28.43,"sma_60":27.36,"sma_120":25.96},{"date":"2025-09-19","open":27.6,"high":27.65,"low":27.56,"close":27.64,"volume":238169,"rsi_14":69.11,"sma_20":28.49,"sma_60":27.41,"sma_120":26.0},{"date":"2025-09-22","open":27.61,"high":27.75,"low":27.57,"close":27.74,"volume":235974,"rsi_14":74.35,"sma_20":28.52,"sma_60":27.46,"sma_120":26.05},{"date":"2025-09-23","open":27.71,"high":27.75,"low":27.46,"close":27.49,"volume":495750,"rsi_14":65.12,"sma_20":28.55,"sma_60":27.51,"sma_120":26.09},{"date":"2025-09-24","open":27.25,"high":27.37,"low":27.22,"close":27.24,"volume":446358,"rsi_14":52.8,"sma_20":28.57,"sma_60":27.55,"sma_120":26.12},{"date":"2025-09-25","open":27.09,"high":27.14,"low":26.98,"close":27.08,"volume":640976,"rsi_14":43.0,"sma_20":28.59,"sma_60":27.59,"sma_120":26.16},{"date":"2025-09-26","open":27.17,"high":27.2,"low":26.98,"close":27.18,"volume":573727,"rsi_14":43.81,"sma_20":28.6,"sma_60":27.63,"sma_120":26.22},{"date":"2025-09-29","open":27.26,"high":27.26,"low":27.05,"close":27.12,"volume":316258,"rsi_14":44.02,"sma_20":28.61,"sma_60":27.67,"sma_120":26.28},{"date":"2025-09-30","open":27.23,"high":27.3,"low":27.11,"close":27.17,"volume":1093417,"rsi_14":32.76,"sma_20":28.63,"sma_60":27.71,"sma_120":26.35},{"date":"2025-10-01","open":27.34,"high":27.51,"low":27.34,"close":27.4,"volume":1301881,"rsi_14":33.9,"sma_20":28.66,"sma_60":27.75,"sma_120":26.4},{"date":"2025-10-02","open":27.76,"high":27.76,"low":27.47,"close":27.73,"volume":474187,"rsi_14":47.72,"sma_20":28.69,"sma_60":27.8,"sma_120":26.46},{"date":"2025-10-03","open":27.78,"high":27.92,"low":27.77,"close":27.88,"volume":336505,"rsi_14":51.89,"sma_20":28.72,"sma_60":27.84,"sma_120":26.52},{"date":"2025-10-06","open":27.89,"high":28.11,"low":27.89,"close":28.04,"volume":1216246,"rsi_14":57.27,"sma_20":28.75,"sma_60":27.89,"sma_120":26.58},{"date":"2025-10-07","open":28.43,"high":28.43,"low":28.23,"close":28.3,"volume":415946,"rsi_14":67.25,"sma_20":28.8,"sma_60":27.94,"sma_120":26.64},{"date":"2025-10-08","open":28.18,"high":28.22,"low":28.12,"close":28.2,"volume":365161,"rsi_14":63.25,"sma_20":28.82,"sma_60":27.99,"sma_120":26.7},{"date":"2025-10-09","open":28.14,"high":28.14,"low":27.69,"close":27.82,"volume":636791,"rsi_14":53.53,"sma_20":28.81,"sma_60":28.03,"sma_120":26.75},{"date":"2025-10-10","open":27.83,"high":27.9,"low":27.15,"close":27.16,"volume":1499926,"rsi_14":40.85,"sma_20":28.78,"sma_60":28.05,"sma_120":26.79},{"date":"2025-10-13","open":27.38,"high":27.47,"low":27.31,"close":27.4,"volume":973076,"rsi_14":48.62,"sma_20":28.76,"sma_60":28.07,"sma_120":26.83},{"date":"2025-10-14","open":27.09,"high":27.4,"low":26.98,"close":27.24,"volume":829201,"rsi_14":50.0,"sma_20":28.73,"sma_60":28.09,"sma_120":26.87},{"date":"2025-10-15","open":27.49,"high":27.52,"low":26.94,"close":26.95,"volume":1428110,"rsi_14":48.04,"sma_20":28.7,"sma_60":28.1,"sma_120":26.91},{"date":"2025-10-16","open":27.14,"high":27.14,"low":26.76,"close":26.83,"volume":1473210,"rsi_14":44.44,"sma_20":28.66,"sma_60":28.11,"sma_120":26.94},{"date":"2025-10-17","open":26.75,"high":26.97,"low":26.73,"close":26.91,"volume":1406118,"rsi_14":46.73,"sma_20":28.62,"sma_60":28.12,"sma_120":26.97},{"date":"2025-10-20","open":27.12,"high":27.24,"low":27.05,"close":27.21,"volume":847527,"rsi_14":50.55,"sma_20":28.6,"sma_60":28.14,"sma_120":27.01},{"date":"2025-10-21","open":27.15,"high":27.15,"low":26.97,"close":26.97,"volume":594444,"rsi_14":43.8,"sma_20":28.57,"sma_60":28.16,"sma_120":27.04},{"date":"2025-10-22","open":26.89,"high":27.0,"low":26.74,"close":26.85,"volume":838341,"rsi_14":36.55,"sma_20":28.55,"sma_60":28.17,"sma_120":27.07},{"date":"2025-10-23","open":27.05,"high":27.15,"low":27.0,"close":27.12,"volume":572823,"rsi_14":38.7,"sma_20":28.55,"sma_60":28.2,"sma_120":27.1},{"date":"2025-10-24","open":27.23,"high":27.25,"low":27.15,"close":27.19,"volume":396143,"rsi_14":37.28,"sma_20":28.55,"sma_60":28.23,"sma_120":27.12},{"date":"2025-10-27","open":27.41,"high":27.54,"low":27.37,"close":27.52,"volume":479621,"rsi_14":38.35,"sma_20":28.57,"sma_60":28.26,"sma_120":27.15},{"date":"2025-10-28","open":27.68,"high":27.7,"low":27.56,"close":27.62,"volume":597483,"rsi_14":41.48,"sma_20":28.6,"sma_60":28.3,"sma_120":27.19},{"date":"2025-10-29","open":27.48,"high":27.48,"low":27.16,"close":27.26,"volume":847625,"rsi_14":41.6,"sma_20":28.59,"sma_60":28.32,"sma_120":27.22},{"date":"2025-10-30","open":27.18,"high":27.4,"low":27.11,"close":27.24,"volume":883731,"rsi_14":51.41,"sma_20":28.56,"sma_60":28.35,"sma_120":27.25},{"date":"2025-10-31","open":27.29,"high":27.3,"low":27.17,"close":27.28,"volume":763625,"rsi_14":47.53,"sma_20":28.53,"sma_60":28.37,"sma_120":27.27},{"date":"2025-11-03","open":27.3,"high":27.34,"low":27.23,"close":27.3,"volume":1682862,"rsi_14":51.21,"sma_20":28.49,"sma_60":28.39,"sma_120":27.3},{"date":"2025-11-04","open":26.92,"high":27.06,"low":26.83,"close":26.96,"volume":1698818,"rsi_14":50.2,"sma_20":28.42,"sma_60":28.41,"sma_120":27.32},{"date":"2025-11-05","open":26.94,"high":27.12,"low":26.92,"close":27.0,"volume":659365,"rsi_14":53.69,"sma_20":28.36,"sma_60":28.42,"sma_120":27.35},{"date":"2025-11-06","open":27.43,"high":27.49,"low":27.19,"close":27.23,"volume":924269,"rsi_14":56.37,"sma_20":28.33,"sma_60":28.42,"sma_120":27.37},{"date":"2025-11-07","open":27.14,"high":27.27,"low":26.96,"close":27.25,"volume":620852,"rsi_14":50.87,"sma_20":28.33,"sma_60":28.43,"sma_120":27.39},{"date":"2025-11-10","open":27.38,"high":27.52,"low":27.34,"close":27.5,"volume":477714,"rsi_14":61.9,"sma_20":28.34,"sma_60":28.45,"sma_120":27.42},{"date":"2025-11-11","open":27.95,"high":27.97,"low":27.56,"close":27.59,"volume":1296696,"rsi_14":67.11,"sma_20":28.36,"sma_60":28.47,"sma_120":27.44},{"date":"2025-11-12","open":27.48,"high":27.61,"low":27.46,"close":27.51,"volume":949593,"rsi_14":59.81,"sma_20":28.39,"sma_60":28.49,"sma_120":27.47},{"date":"2025-11-13","open":27.49,"high":27.52,"low":27.08,"close":27.12,"volume":1407825,"rsi_14":48.55,"sma_20":28.4,"sma_60":28.5,"sma_120":27.49},{"date":"2025-11-14","open":26.95,"high":27.3,"low":26.94,"close":27.27,"volume":1067190,"rsi_14":44.14,"sma_20":28.42,"sma_60":28.51,"sma_120":27.51},{"date":"2025-11-17","open":27.15,"high":27.39,"low":27.05,"close":27.16,"volume":989071,"rsi_14":39.19,"sma_20":28.42,"sma_60":28.51,"sma_120":27.53},{"date":"2025-11-18","open":27.05,"high":27.2,"low":26.97,"close":27.12,"volume":1250189,"rsi_14":46.28,"sma_20":28.43,"sma_60":28.52,"sma_120":27.55},{"date":"2025-11-19","open":27.17,"high":27.24,"low":26.98,"close":27.06,"volume":1049456,"rsi_14":45.08,"sma_20":28.44,"sma_60":28.52,"sma_120":27.57},{"date":"2025-11-20","open":27.22,"high":27.22,"low":26.42,"close":26.44,"volume":1628755,"rsi_14":32.81,"sma_20":28.4,"sma_60":28.51,"sma_120":27.58},{"date":"2025-11-21","open":26.39,"high":26.58,"low":26.21,"close":26.48,"volume":961921,"rsi_14":33.33,"sma_20":28.36,"sma_60":28.51,"sma_120":27.6},{"date":"2025-11-24","open":26.59,"high":26.78,"low":26.54,"close":26.74,"volume":857477,"rsi_14":45.34,"sma_20":28.32,"sma_60":28.5,"sma_120":27.61},{"date":"2025-11-25","open":26.78,"high":26.86,"low":26.64,"close":26.84,"volume":652827,"rsi_14":46.64,"sma_20":28.28,"sma_60":28.5,"sma_120":27.62},{"date":"2025-11-26","open":26.97,"high":27.13,"low":26.96,"close":26.96,"volume":694939,"rsi_14":44.21,"sma_20":28.27,"sma_60":28.5,"sma_120":27.64},{"date":"2025-11-28","open":27.05,"high":27.25,"low":27.02,"close":27.22,"volume":577623,"rsi_14":49.44,"sma_20":28.27,"sma_60":28.51,"sma_120":27.66},{"date":"2025-12-01","open":27.12,"high":27.12,"low":26.83,"close":26.84,"volume":746859,"rsi_14":37.72,"sma_20":28.24,"sma_60":28.5,"sma_120":27.68},{"date":"2025-12-02","open":26.92,"high":27.07,"low":26.88,"close":27.04,"volume":821727,"rsi_14":40.07,"sma_20":28.23,"sma_60":28.49,"sma_120":27.7},{"date":"2025-12-03","open":26.99,"high":27.05,"low":26.94,"close":26.99,"volume":814098,"rsi_14":40.62,"sma_20":28.23,"sma_60":28.48,"sma_120":27.71},{"date":"2025-12-04","open":26.9,"high":26.9,"low":26.75,"close":26.87,"volume":477099,"rsi_14":44.83,"sma_20":28.22,"sma_60":28.47,"sma_120":27.73},{"date":"2025-12-05","open":26.82,"high":26.91,"low":26.65,"close":26.67,"volume":763384,"rsi_14":38.35,"sma_20":28.2,"sma_60":28.45,"sma_120":27.75},{"date":"2025-12-08","open":26.58,"high":26.58,"low":26.26,"close":26.35,"volume":926498,"rsi_14":35.29,"sma_20":28.15,"sma_60":28.42,"sma_120":27.77},{"date":"2025-12-09","open":26.31,"high":26.44,"low":26.3,"close":26.36,"volume":776566,"rsi_14":36.01,"sma_20":28.09,"sma_60":28.4,"sma_120":27.79},{"date":"2025-12-10","open":26.42,"high":26.48,"low":26.29,"close":26.44,"volume":944533,"rsi_14":38.89,"sma_20":28.03,"sma_60":28.37,"sma_120":27.81},{"date":"2025-12-11","open":26.44,"high":26.68,"low":26.44,"close":26.63,"volume":1678661,"rsi_14":53.91,"sma_20":27.98,"sma_60":28.36,"sma_120":27.83},{"date":"2025-12-12","open":26.82,"high":26.87,"low":26.46,"close":26.6,"volume":779599,"rsi_14":52.48,"sma_20":27.96,"sma_60":28.34,"sma_120":27.85},{"date":"2025-12-15","open":26.76,"high":26.79,"low":26.57,"close":26.59,"volume":741832,"rsi_14":46.3,"sma_20":27.92,"sma_60":28.32,"sma_120":27.87},{"date":"2025-12-16","open":26.52,"high":26.63,"low":26.46,"close":26.6,"volume":1230869,"rsi_14":33.21,"sma_20":27.86,"sma_60":28.29,"sma_120":27.88},{"date":"2025-12-17","open":26.6,"high":26.6,"low":26.23,"close":26.24,"volume":866731,"rsi_14":26.1,"sma_20":27.78,"sma_60":28.26,"sma_120":27.88},{"date":"2025-12-18","open":26.45,"high":26.52,"low":26.35,"close":26.4,"volume":757078,"rsi_14":23.24,"sma_20":27.71,"sma_60":28.23,"sma_120":27.89},{"date":"2025-12-19","open":26.48,"high":26.54,"low":26.43,"close":26.46,"volume":450622,"rsi_14":28.8,"sma_20":27.68,"sma_60":28.21,"sma_120":27.9},{"date":"2025-12-22","open":26.7,"high":26.92,"low":26.69,"close":26.9,"volume":615915,"rsi_14":35.04,"sma_20":27.67,"sma_60":28.19,"sma_120":27.91},{"date":"2025-12-23","open":27.03,"high":27.1,"low":26.95,"close":27.09,"volume":872290,"rsi_14":39.93,"sma_20":27.65,"sma_60":28.18,"sma_120":27.93},{"date":"2025-12-24","open":26.99,"high":27.1,"low":26.95,"close":27.07,"volume":327855,"rsi_14":41.52,"sma_20":27.63,"sma_60":28.17,"sma_120":27.94},{"date":"2025-12-26","open":27.03,"high":27.12,"low":27.02,"close":27.07,"volume":2072027,"rsi_14":44.75,"sma_20":27.6,"sma_60":28.15,"sma_120":27.95},{"date":"2025-12-29","open":27.09,"high":27.26,"low":27.09,"close":27.21,"volume":598400,"rsi_14":54.62,"sma_20":27.57,"sma_60":28.13,"sma_120":27.96},{"date":"2025-12-30","open":27.4,"high":27.43,"low":27.24,"close":27.25,"volume":362522,"rsi_14":55.19,"sma_20":27.55,"sma_60":28.11,"sma_120":27.98},{"date":"2025-12-31","open":27.13,"high":27.13,"low":26.99,"close":27.03,"volume":288817,"rsi_14":48.63,"sma_20":27.52,"sma_60":28.08,"sma_120":27.99},{"date":"2026-01-02","open":27.21,"high":27.35,"low":27.14,"close":27.26,"volume":611355,"rsi_14":49.62,"sma_20":27.5,"sma_60":28.05,"sma_120":28.0},{"date":"2026-01-05","open":27.51,"high":28.0,"low":27.49,"close":27.93,"volume":1006649,"rsi_14":60.62,"sma_20":27.52,"sma_60":28.03,"sma_120":28.01},{"date":"2026-01-06","open":28.23,"high":28.43,"low":28.23,"close":28.35,"volume":850248,"rsi_14":65.4,"sma_20":27.57,"sma_60":28.03,"sma_120":28.03},{"date":"2026-01-07","open":28.37,"high":28.37,"low":28.13,"close":28.14,"volume":1005839,"rsi_14":74.07,"sma_20":27.63,"sma_60":28.04,"sma_120":28.04},{"date":"2026-01-08","open":27.86,"high":27.87,"low":27.72,"close":27.76,"volume":1018361,"rsi_14":73.85,"sma_20":27.67,"sma_60":28.03,"sma_120":28.05},{"date":"2026-01-09","open":27.75,"high":27.85,"low":27.69,"close":27.82,"volume":633981,"rsi_14":73.02,"sma_20":27.7,"sma_60":28.03,"sma_120":28.06},{"date":"2026-01-12","open":27.84,"high":27.9,"low":27.79,"close":27.9,"volume":699662,"rsi_14":73.19,"sma_20":27.74,"sma_60":28.04,"sma_120":28.07},{"date":"2026-01-13","open":27.95,"high":27.95,"low":27.65,"close":27.77,"volume":1038498,"rsi_14":65.61,"sma_20":27.76,"sma_60":28.04,"sma_120":28.08},{"date":"2026-01-14","open":27.77,"high":27.77,"low":27.51,"close":27.63,"volume":1193477,"rsi_14":59.79,"sma_20":27.78,"sma_60":28.04,"sma_120":28.08},{"date":"2026-01-15","open":27.72,"high":27.72,"low":27.48,"close":27.56,"volume":587918,"rsi_14":58.74,"sma_20":27.83,"sma_60":28.04,"sma_120":28.09},{"date":"2026-01-16","open":27.66,"high":27.67,"low":27.48,"close":27.55,"volume":548121,"rsi_14":58.54,"sma_20":27.9,"sma_60":28.03,"sma_120":28.09},{"date":"2026-01-20","open":27.38,"high":27.52,"low":27.31,"close":27.4,"volume":935547,"rsi_14":53.31,"sma_20":27.95,"sma_60":28.03,"sma_120":28.1},{"date":"2026-01-21","open":27.37,"high":27.47,"low":27.27,"close":27.41,"volume":764859,"rsi_14":52.82,"sma_20":28.0,"sma_60":28.03,"sma_120":28.11},{"date":"2026-01-22","open":27.48,"high":27.76,"low":27.46,"close":27.58,"volume":693616,"rsi_14":60.07,"sma_20":28.03,"sma_60":28.02,"sma_120":28.12},{"date":"2026-01-23","open":27.84,"high":28.12,"low":27.84,"close":28.07,"volume":1242300,"rsi_14":63.49,"sma_20":28.08,"sma_60":28.02,"sma_120":28.14},{"date":"2026-01-26","open":27.98,"high":28.07,"low":27.9,"close":28.01,"volume":519200,"rsi_14":51.65,"sma_20":28.13,"sma_60":28.01,"sma_120":28.15},{"date":"2026-01-27","open":28.28,"high":28.5,"low":28.28,"close":28.49,"volume":914000,"rsi_14":52.82,"sma_20":28.2,"sma_60":28.02,"sma_120":28.17},{"date":"2026-01-28","open":28.47,"high":28.49,"low":28.32,"close":28.37,"volume":856600,"rsi_14":55.04,"sma_20":28.26,"sma_60":28.03,"sma_120":28.19},{"date":"2026-01-29","open":28.58,"high":28.61,"low":28.16,"close":28.32,"volume":1299100,"rsi_14":63.9,"sma_20":28.31,"sma_60":28.04,"sma_120":28.2},{"date":"2026-01-30","open":28.04,"high":28.14,"low":27.63,"close":27.72,"volume":868000,"rsi_14":47.89,"sma_20":28.35,"sma_60":28.03,"sma_120":28.21},{"date":"2026-02-02","open":27.69,"high":27.84,"low":27.61,"close":27.79,"volume":792000,"rsi_14":47.89,"sma_20":28.38,"sma_60":28.04,"sma_120":28.22},{"date":"2026-02-03","open":27.68,"high":27.68,"low":27.29,"close":27.52,"volume":1339000,"rsi_14":45.29,"sma_20":28.36,"sma_60":28.03,"sma_120":28.23},{"date":"2026-02-04","open":27.71,"high":27.71,"low":27.32,"close":27.62,"volume":1180300,"rsi_14":49.82,"sma_20":28.32,"sma_60":28.03,"sma_120":28.23},{"date":"2026-02-05","open":27.53,"high":27.75,"low":27.53,"close":27.62,"volume":1397500,"rsi_14":51.14,"sma_20":28.29,"sma_60":28.02,"sma_120":28.23},{"date":"2026-02-06","open":27.75,"high":28.01,"low":27.75,"close":27.99,"volume":769100,"rsi_14":57.48,"sma_20":28.3,"sma_60":28.02,"sma_120":28.24},{"date":"2026-02-09","open":27.81,"high":28.01,"low":27.76,"close":27.94,"volume":1239553,"rsi_14":61.86,"sma_20":28.07,"sma_60":28.02,"sma_120":28.14},{"date":"2026-02-10","open":28.02,"high":28.24,"low":27.99,"close":28.08,"volume":673982,"rsi_14":53.36,"sma_20":28.13,"sma_60":28.01,"sma_120":28.15},{"date":"2026-02-11","open":28.51,"high":28.53,"low":28.28,"close":28.47,"volume":563337,"rsi_14":52.56,"sma_20":28.2,"sma_60":28.02,"sma_120":28.17},{"date":"2026-02-12","open":28.59,"high":28.64,"low":28.03,"close":28.15,"volume":992003,"rsi_14":50.2,"sma_20":28.25,"sma_60":28.03,"sma_120":28.19},{"date":"2026-02-13","open":27.99,"high":28.1,"low":27.87,"close":27.97,"volume":776083,"rsi_14":54.67,"sma_20":28.28,"sma_60":28.03,"sma_120":28.2},{"date":"2026-02-17","open":27.94,"high":28.17,"low":27.84,"close":28.08,"volume":669195,"rsi_14":55.84,"sma_20":28.34,"sma_60":28.03,"sma_120":28.21},{"date":"2026-02-18","open":28.17,"high":28.38,"low":28.13,"close":28.3,"volume":652400,"rsi_14":48.81,"sma_20":28.48,"sma_60":28.04,"sma_120":28.28},{"date":"2026-02-19","open":28.39,"high":28.54,"low":28.32,"close":28.51,"volume":615900,"rsi_14":53.05,"sma_20":28.53,"sma_60":28.07,"sma_120":28.29},{"date":"2026-02-20","open":28.54,"high":28.91,"low":28.49,"close":28.91,"volume":813587,"rsi_14":66.78,"sma_20":28.42,"sma_60":28.05,"sma_120":28.23},{"date":"2026-02-23","open":28.74,"high":28.84,"low":28.52,"close":28.57,"volume":497300,"rsi_14":62.46,"sma_20":28.62,"sma_60":28.12,"sma_120":28.31},{"date":"2026-02-24","open":28.45,"high":28.57,"low":28.32,"close":28.51,"volume":543599,"rsi_14":61.38,"sma_20":28.45,"sma_60":28.06,"sma_120":28.24},{"date":"2026-02-25","open":28.38,"high":28.44,"low":28.28,"close":28.41,"volume":493191,"rsi_14":62.12,"sma_20":28.45,"sma_60":28.07,"sma_120":28.25},{"date":"2026-02-26","open":28.07,"high":28.31,"low":28.04,"close":28.29,"volume":860431,"rsi_14":61.19,"sma_20":28.46,"sma_60":28.08,"sma_120":28.26},{"date":"2026-02-27","open":28.39,"high":28.4,"low":28.21,"close":28.27,"volume":798011,"rsi_14":60.83,"sma_20":28.49,"sma_60":28.08,"sma_120":28.27},{"date":"2026-03-02","open":27.56,"high":27.85,"low":27.56,"close":27.78,"volume":888247,"rsi_14":55.26,"sma_20":28.48,"sma_60":28.07,"sma_120":28.27},{"date":"2026-03-03","open":27.34,"high":27.48,"low":26.68,"close":27.37,"volume":2467329,"rsi_14":49.45,"sma_20":28.46,"sma_60":28.06,"sma_120":28.27},{"date":"2026-03-04","open":27.12,"high":27.31,"low":27.07,"close":27.28,"volume":1608936,"rsi_14":46.23,"sma_20":28.43,"sma_60":28.05,"sma_120":28.27},{"date":"2026-03-05","open":26.84,"high":27.0,"low":26.57,"close":26.78,"volume":1346707,"rsi_14":35.93,"sma_20":28.39,"sma_60":28.03,"sma_120":28.27},{"date":"2026-03-06","open":26.69,"high":26.95,"low":26.59,"close":26.78,"volume":1399230,"rsi_14":33.5,"sma_20":28.35,"sma_60":28.01,"sma_120":28.26},{"date":"2026-03-09","open":26.76,"high":27.24,"low":26.62,"close":27.17,"volume":2259659,"rsi_14":33.83,"sma_20":28.33,"sma_60":28.0,"sma_120":28.26},{"date":"2026-03-10","open":27.3,"high":27.6,"low":27.14,"close":27.2,"volume":1334348,"rsi_14":37.17,"sma_20":28.32,"sma_60":27.99,"sma_120":28.26},{"date":"2026-03-11","open":27.21,"high":27.37,"low":27.15,"close":27.29,"volume":1057311,"rsi_14":40.63,"sma_20":28.32,"sma_60":28.0,"sma_120":28.25},{"date":"2026-03-12","open":27.06,"high":27.1,"low":26.83,"close":26.94,"volume":836150,"rsi_14":35.09,"sma_20":28.28,"sma_60":27.99,"sma_120":28.25},{"date":"2026-03-13","open":27.09,"high":27.14,"low":26.61,"close":26.65,"volume":2493540,"rsi_14":15.67,"sma_20":28.22,"sma_60":27.98,"sma_120":28.24},{"date":"2026-03-16","open":27.22,"high":27.42,"low":27.16,"close":27.37,"volume":867084,"rsi_14":34.1,"sma_20":28.18,"sma_60":27.98,"sma_120":28.24},{"date":"2026-03-17","open":27.71,"high":27.75,"low":27.55,"close":27.62,"volume":453340,"rsi_14":39.4,"sma_20":28.14,"sma_60":27.98,"sma_120":28.24},{"date":"2026-03-18","open":27.66,"high":27.74,"low":27.47,"close":27.48,"volume":476369,"rsi_14":39.19,"sma_20":28.1,"sma_60":27.97,"sma_120":28.24},{"date":"2026-03-19","open":27.44,"high":27.85,"low":27.34,"close":27.74,"volume":860278,"rsi_14":43.5,"sma_20":28.09,"sma_60":27.98,"sma_120":28.24},{"date":"2026-03-20","open":27.43,"high":27.43,"low":26.82,"close":26.88,"volume":1469372,"rsi_14":39.71,"sma_20":28.03,"sma_60":27.96,"sma_120":28.23},{"date":"2026-03-23","open":27.42,"high":27.69,"low":27.22,"close":27.43,"volume":1224706,"rsi_14":50.71,"sma_20":27.96,"sma_60":27.96,"sma_120":28.22},{"date":"2026-03-24","open":26.94,"high":27.25,"low":26.87,"close":27.0,"volume":1641661,"rsi_14":47.12,"sma_20":27.88,"sma_60":27.95,"sma_120":28.21},{"date":"2026-03-25","open":27.34,"high":27.47,"low":27.24,"close":27.33,"volume":1090290,"rsi_14":55.79,"sma_20":27.82,"sma_60":27.95,"sma_120":28.2},{"date":"2026-03-26","open":27.18,"high":27.43,"low":27.1,"close":27.13,"volume":834196,"rsi_14":53.5,"sma_20":27.76,"sma_60":27.95,"sma_120":28.19},{"date":"2026-03-27","open":27.25,"high":27.31,"low":27.03,"close":27.1,"volume":463376,"rsi_14":49.03,"sma_20":27.7,"sma_60":27.95,"sma_120":28.17},{"date":"2026-03-30","open":27.26,"high":27.34,"low":27.07,"close":27.16,"volume":823254,"rsi_14":49.57,"sma_20":27.67,"sma_60":27.95,"sma_120":28.16},{"date":"2026-03-31","open":27.37,"high":27.76,"low":27.3,"close":27.72,"volume":1127158,"rsi_14":54.23,"sma_20":27.69,"sma_60":27.96,"sma_120":28.16},{"date":"2026-04-01","open":27.99,"high":28.08,"low":27.89,"close":27.98,"volume":752419,"rsi_14":60.4,"sma_20":27.73,"sma_60":27.97,"sma_120":28.16},{"date":"2026-04-02","open":27.5,"high":27.91,"low":27.47,"close":27.79,"volume":568703,"rsi_14":61.74,"sma_20":27.78,"sma_60":27.98,"sma_120":28.15},{"date":"2026-04-06","open":27.88,"high":28.01,"low":27.87,"close":27.96,"volume":509664,"rsi_14":56.85,"sma_20":27.84,"sma_60":28.01,"sma_120":28.15},{"date":"2026-04-07","open":27.75,"high":27.89,"low":27.56,"close":27.88,"volume":701270,"rsi_14":53.21,"sma_20":27.87,"sma_60":28.03,"sma_120":28.15},{"date":"2026-04-08","open":28.57,"high":28.58,"low":28.33,"close":28.54,"volume":763933,"rsi_14":61.39,"sma_20":27.94,"sma_60":28.07,"sma_120":28.15},{"date":"2026-04-09","open":28.26,"high":28.47,"low":28.15,"close":28.37,"volume":686720,"rsi_14":56.9,"sma_20":28.0,"sma_60":28.1,"sma_120":28.16},{"date":"2026-04-10","open":28.55,"high":28.65,"low":28.4,"close":28.47,"volume":3247694,"rsi_14":70.98,"sma_20":28.07,"sma_60":28.13,"sma_120":28.16},{"date":"2026-04-13","open":28.32,"high":28.76,"low":28.22,"close":28.73,"volume":1115520,"rsi_14":68.54,"sma_20":28.18,"sma_60":28.16,"sma_120":28.17},{"date":"2026-04-14","open":28.64,"high":28.77,"low":28.59,"close":28.72,"volume":414073,"rsi_14":77.96,"sma_20":28.25,"sma_60":28.19,"sma_120":28.18},{"date":"2026-04-15","open":28.69,"high":28.83,"low":28.63,"close":28.8,"volume":616675,"rsi_14":75.96,"sma_20":28.31,"sma_60":28.21,"sma_120":28.18},{"date":"2026-04-16","open":28.72,"high":28.74,"low":28.61,"close":28.64,"volume":453091,"rsi_14":77.3,"sma_20":28.37,"sma_60":28.24,"sma_120":28.19},{"date":"2026-04-17","open":28.91,"high":29.15,"low":28.85,"close":28.89,"volume":920946,"rsi_14":80.0,"sma_20":28.43,"sma_60":28.27,"sma_120":28.19},{"date":"2026-04-20","open":28.84,"high":28.9,"low":28.76,"close":28.88,"volume":686441,"rsi_14":79.26,"sma_20":28.53,"sma_60":28.3,"sma_120":28.19},{"date":"2026-04-21","open":28.84,"high":28.86,"low":28.34,"close":28.37,"volume":750927,"rsi_14":61.22,"sma_20":28.57,"sma_60":28.32,"sma_120":28.18},{"date":"2026-04-22","open":28.53,"high":28.57,"low":28.42,"close":28.5,"volume":549865,"rsi_14":59.43,"sma_20":28.65,"sma_60":28.33,"sma_120":28.18},{"date":"2026-04-23","open":28.37,"high":28.42,"low":28.03,"close":28.24,"volume":684368,"rsi_14":57.79,"sma_20":28.7,"sma_60":28.32,"sma_120":28.18},{"date":"2026-04-24","open":28.24,"high":28.29,"low":28.16,"close":28.28,"volume":586434,"rsi_14":55.8,"sma_20":28.76,"sma_60":28.33,"sma_120":28.18},{"date":"2026-04-27","open":28.13,"high":28.19,"low":28.09,"close":28.11,"volume":407945,"rsi_14":54.04,"sma_20":28.81,"sma_60":28.33,"sma_120":28.18},{"date":"2026-04-28","open":28.0,"high":28.0,"low":27.84,"close":27.94,"volume":439053,"rsi_14":36.79,"sma_20":28.85,"sma_60":28.33,"sma_120":28.18},{"date":"2026-04-29","open":27.87,"high":27.87,"low":27.63,"close":27.71,"volume":580015,"rsi_14":36.02,"sma_20":28.85,"sma_60":28.33,"sma_120":28.18},{"date":"2026-04-30","open":28.23,"high":28.51,"low":28.14,"close":28.47,"volume":854541,"rsi_14":49.84,"sma_20":28.87,"sma_60":28.34,"sma_120":28.19},{"date":"2026-05-01","open":28.5,"high":28.57,"low":28.37,"close":28.41,"volume":430810,"rsi_14":44.33,"sma_20":28.9,"sma_60":28.36,"sma_120":28.2},{"date":"2026-05-04","open":28.11,"high":28.17,"low":27.83,"close":27.96,"volume":607801,"rsi_14":38.51,"sma_20":28.9,"sma_60":28.36,"sma_120":28.2},{"date":"2026-05-05","open":28.23,"high":28.29,"low":28.14,"close":28.22,"volume":403694,"rsi_14":41.73,"sma_20":28.92,"sma_60":28.37,"sma_120":28.2},{"date":"2026-05-06","open":28.48,"high":28.62,"low":28.45,"close":28.61,"volume":751584,"rsi_14":49.6,"sma_20":28.92,"sma_60":28.4,"sma_120":28.21},{"date":"2026-05-07","open":28.48,"high":28.48,"low":28.13,"close":28.16,"volume":440726,"rsi_14":40.35,"sma_20":28.91,"sma_60":28.41,"sma_120":28.22},{"date":"2026-05-08","open":28.24,"high":28.38,"low":28.23,"close":28.38,"volume":386857,"rsi_14":43.78,"sma_20":28.91,"sma_60":28.42,"sma_120":28.22},{"date":"2026-05-11","open":28.46,"high":28.54,"low":28.38,"close":28.4,"volume":2634255,"rsi_14":50.2,"sma_20":28.89,"sma_60":28.43,"sma_120":28.22},{"date":"2026-05-12","open":28.41,"high":28.52,"low":28.29,"close":28.47,"volume":940330,"rsi_14":49.73,"sma_20":28.88,"sma_60":28.44,"sma_120":28.22},{"date":"2026-05-13","open":28.78,"high":28.89,"low":28.69,"close":28.87,"volume":513751,"rsi_14":58.62,"sma_20":28.88,"sma_60":28.44,"sma_120":28.23},{"date":"2026-05-14","open":28.65,"high":28.65,"low":28.51,"close":28.57,"volume":429786,"rsi_14":53.71,"sma_20":28.88,"sma_60":28.45,"sma_120":28.24},{"date":"2026-05-15","open":28.39,"high":28.48,"low":28.26,"close":28.44,"volume":364637,"rsi_14":54.25,"sma_20":28.86,"sma_60":28.46,"sma_120":28.24},{"date":"2026-05-18","open":28.64,"high":28.72,"low":28.54,"close":28.68,"volume":737359,"rsi_14":59.21,"sma_20":28.85,"sma_60":28.47,"sma_120":28.25},{"date":"2026-05-19","open":28.7,"high":28.82,"low":28.64,"close":28.71,"volume":711355,"rsi_14":63.26,"sma_20":28.86,"sma_60":28.46,"sma_120":28.26},{"date":"2026-05-20","open":28.71,"high":29.09,"low":28.68,"close":29.07,"volume":692224,"rsi_14":58.78,"sma_20":28.89,"sma_60":28.47,"sma_120":28.27},{"date":"2026-05-21","open":28.79,"high":29.06,"low":28.63,"close":28.99,"volume":448384,"rsi_14":58.33,"sma_20":28.93,"sma_60":28.48,"sma_120":28.28},{"date":"2026-05-22","open":29.03,"high":29.08,"low":28.93,"close":28.95,"volume":333976,"rsi_14":66.34,"sma_20":28.96,"sma_60":28.49,"sma_120":28.29},{"date":"2026-05-26","open":28.79,"high":28.92,"low":28.79,"close":28.89,"volume":1102677,"rsi_14":62.54,"sma_20":29.01,"sma_60":28.51,"sma_120":28.29},{"date":"2026-05-27","open":28.8,"high":28.82,"low":28.72,"close":28.8,"volume":763847,"rsi_14":53.41,"sma_20":29.05,"sma_60":28.52,"sma_120":28.3},{"date":"2026-05-28","open":28.79,"high":28.96,"low":28.65,"close":28.91,"volume":1035624,"rsi_14":67.12,"sma_20":29.11,"sma_60":28.55,"sma_120":28.3},{"date":"2026-05-29","open":28.95,"high":29.09,"low":28.89,"close":28.97,"volume":1192263,"rsi_14":64.36,"sma_20":29.13,"sma_60":28.58,"sma_120":28.31},{"date":"2026-06-01","open":28.84,"high":29.3,"low":28.83,"close":29.18,"volume":2830743,"rsi_14":67.79,"sma_20":29.17,"sma_60":28.62,"sma_120":28.32},{"date":"2026-06-02","open":29.41,"high":29.49,"low":29.34,"close":29.45,"volume":1305906,"rsi_14":70.37,"sma_20":29.25,"sma_60":28.66,"sma_120":28.34},{"date":"2026-06-03","open":29.42,"high":29.42,"low":29.18,"close":29.25,"volume":1329081,"rsi_14":58.61,"sma_20":29.3,"sma_60":28.7,"sma_120":28.35},{"date":"2026-06-04","open":28.97,"high":29.19,"low":28.97,"close":29.17,"volume":625774,"rsi_14":64.85,"sma_20":29.33,"sma_60":28.73,"sma_120":28.36},{"date":"2026-06-05","open":28.74,"high":28.77,"low":28.04,"close":28.17,"volume":3815046,"rsi_14":44.94,"sma_20":29.33,"sma_60":28.75,"sma_120":28.37},{"date":"2026-06-08","open":28.25,"high":28.3,"low":28.16,"close":28.19,"volume":1073639,"rsi_14":40.67,"sma_20":29.32,"sma_60":28.77,"sma_120":28.38},{"date":"2026-06-09","open":28.57,"high":28.65,"low":28.05,"close":28.36,"volume":2065392,"rsi_14":43.92,"sma_20":29.32,"sma_60":28.8,"sma_120":28.39},{"date":"2026-06-10","open":28.16,"high":28.28,"low":28.0,"close":28.03,"volume":765146,"rsi_14":30.85,"sma_20":29.3,"sma_60":28.81,"sma_120":28.39},{"date":"2026-06-11","open":28.25,"high":28.65,"low":28.16,"close":28.62,"volume":840229,"rsi_14":44.11,"sma_20":29.28,"sma_60":28.82,"sma_120":28.4},{"date":"2026-06-12","open":28.64,"high":28.73,"low":28.51,"close":28.64,"volume":703140,"rsi_14":45.23,"sma_20":29.29,"sma_60":28.84,"sma_120":28.41},{"date":"2026-06-15","open":29.0,"high":29.05,"low":28.91,"close":28.92,"volume":743871,"rsi_14":43.0,"sma_20":29.29,"sma_60":28.86,"sma_120":28.42},{"date":"2026-06-16","open":29.4,"high":29.47,"low":29.34,"close":29.36,"volume":380857,"rsi_14":50.59,"sma_20":29.29,"sma_60":28.89,"sma_120":28.43},{"date":"2026-06-17","open":29.81,"high":29.93,"low":29.55,"close":29.59,"volume":755850,"rsi_14":52.1,"sma_20":29.31,"sma_60":28.92,"sma_120":28.44},{"date":"2026-06-18","open":29.89,"high":29.89,"low":29.69,"close":29.79,"volume":820831,"rsi_14":53.69,"sma_20":29.32,"sma_60":28.96,"sma_120":28.45},{"date":"2026-06-22","open":29.87,"high":29.89,"low":29.79,"close":29.79,"volume":668317,"rsi_14":51.3,"sma_20":29.34,"sma_60":28.99,"sma_120":28.47},{"date":"2026-06-23","open":29.55,"high":29.77,"low":29.44,"close":29.63,"volume":400935,"rsi_14":45.31,"sma_20":29.34,"sma_60":29.02,"sma_120":28.49},{"date":"2026-06-24","open":29.56,"high":29.7,"low":29.51,"close":29.65,"volume":341123,"rsi_14":48.16,"sma_20":29.36,"sma_60":29.06,"sma_120":28.5},{"date":"2026-06-25","open":29.74,"high":29.74,"low":29.49,"close":29.57,"volume":470619,"rsi_14":48.17,"sma_20":29.37,"sma_60":29.09,"sma_120":28.52},{"date":"2026-06-26","open":29.45,"high":29.8,"low":29.45,"close":29.66,"volume":309128,"rsi_14":69.32,"sma_20":29.38,"sma_60":29.11,"sma_120":28.54},{"date":"2026-06-29","open":29.62,"high":29.83,"low":29.59,"close":29.83,"volume":534256,"rsi_14":70.6,"sma_20":29.4,"sma_60":29.13,"sma_120":28.55},{"date":"2026-06-30","open":29.54,"high":29.64,"low":29.43,"close":29.61,"volume":1388797,"rsi_14":63.1,"sma_20":29.39,"sma_60":29.16,"sma_120":28.57},{"date":"2026-07-01","open":29.47,"high":29.8,"low":29.37,"close":29.7,"volume":641300,"rsi_14":72.99,"sma_20":29.38,"sma_60":29.18,"sma_120":28.59},{"date":"2026-07-02","open":30.29,"high":30.43,"low":30.04,"close":30.16,"volume":568346,"rsi_14":71.37,"sma_20":29.4,"sma_60":29.21,"sma_120":28.62},{"date":"2026-07-06","open":30.14,"high":30.32,"low":30.06,"close":30.28,"volume":709556,"rsi_14":72.51,"sma_20":29.43,"sma_60":29.23,"sma_120":28.65},{"date":"2026-07-07","open":30.73,"high":30.82,"low":30.55,"close":30.66,"volume":1432672,"rsi_14":82.8,"sma_20":29.53,"sma_60":29.26,"sma_120":28.68},{"date":"2026-07-08","open":30.88,"high":31.04,"low":30.73,"close":31.01,"volume":920906,"rsi_14":82.14,"sma_20":29.64,"sma_60":29.29,"sma_120":28.71},{"date":"2026-07-09","open":31.12,"high":31.43,"low":31.12,"close":31.36,"volume":3377928,"rsi_14":82.9,"sma_20":29.77,"sma_60":29.33,"sma_120":28.74},{"date":"2026-07-10","open":31.52,"high":31.71,"low":31.47,"close":31.64,"volume":878744,"rsi_14":83.33,"sma_20":29.92,"sma_60":29.37,"sma_120":28.78},{"date":"2026-07-13","open":31.52,"high":31.64,"low":31.35,"close":31.43,"volume":864046,"rsi_14":77.26,"sma_20":30.04,"sma_60":29.4,"sma_120":28.81},{"date":"2026-07-14","open":31.63,"high":31.85,"low":31.6,"close":31.63,"volume":700773,"rsi_14":83.06,"sma_20":30.16,"sma_60":29.44,"sma_120":28.84},{"date":"2026-07-15","open":32.04,"high":32.17,"low":31.98,"close":32.09,"volume":998385,"rsi_14":85.2,"sma_20":30.32,"sma_60":29.49,"sma_120":28.88},{"date":"2026-07-16","open":31.84,"high":31.93,"low":31.75,"close":31.79,"volume":706083,"rsi_14":80.27,"sma_20":30.44,"sma_60":29.53,"sma_120":28.91},{"date":"2026-07-17","open":31.46,"high":31.57,"low":31.32,"close":31.48,"volume":1027685,"rsi_14":73.33,"sma_20":30.54,"sma_60":29.57,"sma_120":28.94},{"date":"2026-07-20","open":31.39,"high":31.46,"low":31.32,"close":31.36,"volume":1094459,"rsi_14":69.87,"sma_20":30.62,"sma_60":29.61,"sma_120":28.97},{"date":"2026-07-21","open":31.59,"high":31.62,"low":31.47,"close":31.61,"volume":571994,"rsi_14":75.74,"sma_20":30.71,"sma_60":29.66,"sma_120":28.99},{"date":"2026-07-22","open":32.04,"high":32.08,"low":31.95,"close":32.01,"volume":912043,"rsi_14":77.51,"sma_20":30.83,"sma_60":29.71,"sma_120":29.02},{"date":"2026-07-23","open":31.48,"high":31.55,"low":31.29,"close":31.44,"volume":2166172,"rsi_14":64.43,"sma_20":30.91,"sma_60":29.76,"sma_120":29.05},{"date":"2026-07-24","open":31.76,"high":31.82,"low":31.57,"close":31.65,"volume":1101893,"rsi_14":65.6,"sma_20":31.02,"sma_60":29.81,"sma_120":29.07},{"date":"2026-07-27","open":31.86,"high":31.94,"low":31.77,"close":31.88,"volume":593296,"rsi_14":64.34,"sma_20":31.13,"sma_60":29.87,"sma_120":29.1},{"date":"2026-07-28","open":31.94,"high":32.16,"low":31.89,"close":32.09,"volume":541714,"rsi_14":63.04,"sma_20":31.24,"sma_60":29.93,"sma_120":29.13},{"date":"2026-07-29","open":32.46,"high":32.75,"low":32.27,"close":32.35,"volume":1255780,"rsi_14":62.16,"sma_20":31.38,"sma_60":29.98,"sma_120":29.17},{"date":"2026-07-30","open":32.48,"high":32.52,"low":32.33,"close":32.41,"volume":1203906,"rsi_14":60.21,"sma_20":31.52,"sma_60":30.05,"sma_120":29.21},{"date":"2026-07-31","open":32.22,"high":32.3,"low":32.01,"close":32.28,"volume":1381664,"rsi_14":61.37,"sma_20":31.62,"sma_60":30.11,"sma_120":29.24},{"date":"2026-08-03","open":32.24,"high":32.38,"low":32.2,"close":32.38,"volume":2137118,"rsi_14":60.28,"sma_20":31.73,"sma_60":30.16,"sma_120":29.3},{"date":"2026-08-04","open":32.59,"high":32.65,"low":32.48,"close":32.6,"volume":1000877,"rsi_14":57.57,"sma_20":31.82,"sma_60":30.23,"sma_120":29.33},{"date":"2026-08-05","open":32.35,"high":32.46,"low":32.19,"close":32.33,"volume":2302402,"rsi_14":57.82,"sma_20":31.89,"sma_60":30.29,"sma_120":29.36},{"date":"2026-08-06","open":32.72,"high":32.72,"low":32.51,"close":32.55,"volume":1146218,"rsi_14":66.46,"sma_20":31.95,"sma_60":30.35,"sma_120":29.39},{"date":"2026-08-07","open":33.23,"high":33.29,"low":33.19,"close":33.25,"volume":940517,"rsi_14":74.67,"sma_20":32.03,"sma_60":30.42,"sma_120":29.43},{"date":"2026-08-10","open":33.22,"high":33.24,"low":33.15,"close":33.17,"volume":827896,"rsi_14":71.41,"sma_20":32.12,"sma_60":30.48,"sma_120":29.47},{"date":"2026-08-11","open":33.84,"high":34.03,"low":33.8,"close":33.92,"volume":1565169,"rsi_14":73.82,"sma_20":32.23,"sma_60":30.56,"sma_120":29.51},{"date":"2026-08-12","open":33.79,"high":33.87,"low":33.62,"close":33.64,"volume":971056},{"date":"2026-08-13","open":33.56,"high":33.59,"low":33.39,"close":33.48,"volume":751611,"rsi_14":75.14,"sma_20":32.39,"sma_60":30.71,"sma_120":29.59},{"date":"2026-08-14","open":33.69,"high":33.73,"low":33.63,"close":33.68,"volume":724065,"rsi_14":74.73,"sma_20":32.5,"sma_60":30.79,"sma_120":29.62},{"date":"2026-08-17","open":33.98,"high":34.02,"low":33.85,"close":33.92,"volume":932591},{"date":"2026-08-18","open":33.62,"high":33.63,"low":33.47,"close":33.47,"volume":403697,"rsi_14":64.42,"sma_20":32.72,"sma_60":30.92,"sma_120":29.7},{"date":"2026-08-19","open":33.72,"high":33.76,"low":33.6,"close":33.72,"volume":803247,"rsi_14":66.13,"sma_20":32.81,"sma_60":30.99,"sma_120":29.74},{"date":"2026-08-20","open":33.68,"high":33.68,"low":33.54,"close":33.62,"volume":303057,"rsi_14":66.67,"sma_20":32.92,"sma_60":31.06,"sma_120":29.78},{"date":"2026-08-21","open":33.74,"high":33.83,"low":33.74,"close":33.77,"volume":512024,"rsi_14":67.08,"sma_20":33.03,"sma_60":31.14,"sma_120":29.83},{"date":"2026-08-24","open":33.73,"high":33.78,"low":33.62,"close":33.74,"volume":689473,"rsi_14":64.69,"sma_20":33.12,"sma_60":31.21,"sma_120":29.88},{"date":"2026-08-25","open":34.09,"high":34.25,"low":34.09,"close":34.24,"volume":635210,"rsi_14":73.24,"sma_20":33.23,"sma_60":31.29,"sma_120":29.93},{"date":"2026-08-26","open":34.21,"high":34.23,"low":34.06,"close":34.17,"volume":737747},{"date":"2026-08-27","open":33.93,"high":33.98,"low":33.83,"close":33.98,"volume":1483655,"rsi_14":60.58,"sma_20":33.4,"sma_60":31.43,"sma_120":30.05},{"date":"2026-08-28","open":34.0,"high":34.11,"low":33.83,"close":33.93,"volume":350982,"rsi_14":61.11,"sma_20":33.48,"sma_60":31.5,"sma_120":30.1},{"date":"2026-08-31","open":34.27,"high":34.27,"low":34.1,"close":34.17,"volume":541014,"rsi_14":54.45,"sma_20":33.57,"sma_60":31.57,"sma_120":30.15},{"date":"2026-09-01","open":33.77,"high":33.97,"low":33.72,"close":33.72,"volume":759132,"rsi_14":51.55,"sma_20":33.62,"sma_60":31.66,"sma_120":30.2},{"date":"2026-09-02","open":34.04,"high":34.2,"low":34.02,"close":34.2,"volume":841956,"rsi_14":60.41,"sma_20":33.72,"sma_60":31.75,"sma_120":30.26},{"date":"2026-09-03","open":34.24,"high":34.31,"low":34.16,"close":34.29,"volume":555971,"rsi_14":59.27,"sma_20":33.8,"sma_60":31.84,"sma_120":30.32},{"date":"2026-09-04","open":34.51,"high":34.6,"low":34.48,"close":34.57,"volume":861504,"rsi_14":59.76,"sma_20":33.87,"sma_60":31.94,"sma_120":30.37},{"date":"2026-09-08","open":34.36,"high":34.39,"low":34.24,"close":34.27,"volume":1236227},{"date":"2026-09-09","open":33.95,"high":33.95,"low":33.72,"close":33.77,"volume":3224853,"rsi_14":50.73,"sma_20":33.92,"sma_60":32.1,"sma_120":30.47},{"date":"2026-09-10","open":33.36,"high":33.48,"low":33.26,"close":33.37,"volume":1664097},{"date":"2026-09-11","open":33.66,"high":33.69,"low":33.55,"close":33.62,"volume":1012906,"rsi_14":48.04,"sma_20":33.91,"sma_60":32.25,"sma_120":30.57},{"date":"2026-09-14","open":33.53,"high":33.72,"low":33.42,"close":33.64,"volume":2923438,"rsi_14":48.69,"sma_20":33.91,"sma_60":32.32,"sma_120":30.62},{"date":"2026-09-15","open":33.32,"high":33.32,"low":33.09,"close":33.13,"volume":2039228,"rsi_14":35.51,"sma_20":33.87,"sma_60":32.37,"sma_120":30.66},{"date":"2026-09-16","open":32.96,"high":33.02,"low":32.58,"close":32.72,"volume":1447451},{"date":"2026-09-17","open":33.13,"high":33.13,"low":33.01,"close":33.04,"volume":715268,"rsi_14":39.07,"sma_20":33.8,"sma_60":32.48,"sma_120":30.75},{"date":"2026-09-18","open":32.69,"high":32.83,"low":32.65,"close":32.8,"volume":1198386,"rsi_14":37.42,"sma_20":33.76,"sma_60":32.53,"sma_120":30.79},{"date":"2026-09-21","open":33.18,"high":33.19,"low":32.98,"close":33.16,"volume":1286065,"rsi_14":39.05,"sma_20":33.73,"sma_60":32.59,"sma_120":30.84},{"date":"2026-09-22","open":33.65,"high":33.73,"low":33.43,"close":33.59,"volume":2186075},{"date":"2026-09-23","open":33.34,"high":33.39,"low":33.25,"close":33.33,"volume":1170208,"rsi_14":39.95,"sma_20":33.67,"sma_60":32.71,"sma_120":30.92},{"date":"2026-09-24","open":33.27,"high":33.35,"low":33.13,"close":33.27,"volume":664442,"rsi_14":38.34,"sma_20":33.63,"sma_60":32.78,"sma_120":30.97},{"date":"2026-09-25","open":33.48,"high":33.58,"low":33.42,"close":33.53,"volume":866703,"rsi_14":37.96,"sma_20":33.61,"sma_60":32.84,"sma_120":31.01},{"date":"2026-09-28","open":33.52,"high":33.67,"low":33.44,"close":33.56,"volume":754994,"rsi_14":41.23,"sma_20":33.59,"sma_60":32.9,"sma_120":31.05},{"date":"2026-09-29","open":33.48,"high":33.48,"low":33.27,"close":33.43,"volume":1005672,"rsi_14":45.5,"sma_20":33.55,"sma_60":32.95,"sma_120":31.09},{"date":"2026-09-30","open":33.35,"high":33.4,"low":33.23,"close":33.26,"volume":806003},{"date":"2026-10-01","open":33.15,"high":33.21,"low":33.01,"close":33.2,"volume":1699434,"rsi_14":43.49,"sma_20":33.48,"sma_60":33.03,"sma_120":31.16},{"date":"2026-10-02","open":32.96,"high":33.06,"low":32.88,"close":32.96,"volume":1426402,"rsi_14":40.23,"sma_20":33.41,"sma_60":33.06,"sma_120":31.19},{"date":"2026-10-05","open":33.09,"high":33.3,"low":33.09,"close":33.26,"volume":982002},{"date":"2026-10-06","open":33.37,"high":33.4,"low":33.19,"close":33.2,"volume":999497,"rsi_14":58.22,"sma_20":33.29,"sma_60":33.11,"sma_120":31.26},{"date":"2026-10-07","open":32.49,"high":32.52,"low":32.38,"close":32.48,"volume":1666313},{"date":"2026-10-08","open":31.54,"high":31.66,"low":31.5,"close":31.62,"volume":2142450,"rsi_14":35.11,"sma_20":33.14,"sma_60":33.12,"sma_120":31.3},{"date":"2026-10-09","open":31.55,"high":31.61,"low":31.49,"close":31.6,"volume":12265416,"rsi_14":28.33,"sma_20":33.04,"sma_60":33.11,"sma_120":31.32},{"date":"2026-10-12","open":31.61,"high":31.64,"low":31.5,"close":31.55,"volume":835388,"rsi_14":18.27,"sma_20":32.93,"sma_60":33.12,"sma_120":31.34},{"date":"2026-10-13","open":31.69,"high":31.74,"low":31.46,"close":31.54,"volume":3153275,"rsi_14":19.83,"sma_20":32.85,"sma_60":33.12,"sma_120":31.36},{"date":"2026-10-14","open":31.29,"high":31.3,"low":31.12,"close":31.2,"volume":1492652,"rsi_14":18.15,"sma_20":32.78,"sma_60":33.11,"sma_120":31.39},{"date":"2026-10-15","open":31.25,"high":31.45,"low":31.22,"close":31.45,"volume":1218041,"rsi_14":17.65,"sma_20":32.7,"sma_60":33.1,"sma_120":31.41},{"date":"2026-10-16","open":31.53,"high":31.59,"low":31.28,"close":31.34,"volume":1481990,"rsi_14":16.59,"sma_20":32.63,"sma_60":33.1,"sma_120":31.43},{"date":"2026-10-19","open":31.39,"high":31.39,"low":31.18,"close":31.23,"volume":1298296,"rsi_14":16.54,"sma_20":32.53,"sma_60":33.09,"sma_120":31.45},{"date":"2026-10-20","open":31.25,"high":31.43,"low":31.2,"close":31.33,"volume":1164969,"rsi_14":19.75,"sma_20":32.42,"sma_60":33.08,"sma_120":31.48},{"date":"2026-10-21","open":31.51,"high":31.51,"low":31.21,"close":31.32,"volume":659169,"rsi_14":20.44,"sma_20":32.32,"sma_60":33.07,"sma_120":31.5},{"date":"2026-10-22","open":31.16,"high":31.23,"low":31.07,"close":31.15,"volume":1331545,"rsi_14":20.87,"sma_20":32.21,"sma_60":33.05,"sma_120":31.52},{"date":"2026-10-23","open":31.07,"high":31.09,"low":30.97,"close":31.08,"volume":940343,"rsi_14":12.13,"sma_20":32.09,"sma_60":33.03,"sma_120":31.54}],"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 Singapore ETF","phase":"above-fold","symbol_resolved":true}