{"status":"ok","report":{"price_analysis":{"current":32.31,"change_1d":-0.4,"change_7d":-3.6,"change_30d":-7.2,"high_30d":35.285,"low_30d":32.155,"position_in_range":5.0,"support":32.47,"resistance":34.97},"summary":"iShares China Large-Cap ETF(FXI)은(는) Greater China Region를 추종하는 ETF입니다, 순자산 $5.52B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.0로 약세 구간입니다. MACD(-0.43)가 시그널선(-0.31)을 하회합니다(데드크로스). 현재가가 SMA20(34)과 SMA60(35) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33~35 (현재 위치 -11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.01736972704714,"macd":-0.43367281417378223,"macd_signal":-0.30761302129342927,"sma_20":33.64550000000001,"sma_60":34.70483333333334,"bb_upper":34.73551788976146,"bb_lower":32.555482110238565,"atr_14":0.42857142857142755},"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":33,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.0,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.2,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.8628,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.86,"summary":"배당수익률 1.86%","metrics":[{"name":"배당수익률","value":1.86,"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":"2026-10-23T23:24:38.759534+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Greater China Region","issuer":"iShares","category":"Greater China Region","expense_ratio":0.73,"aum":5520180700.0,"aum_display":"$5.52B","dividend_yield":2.63,"tracking_error":null,"holdings":[{"ticker":"9988.HK","name":"Alibaba Group Holding Ltd Ordinary Shares","weight":8.43},{"ticker":"00939","name":"China Construction Bank Corp Class H","weight":8.24},{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":7.21},{"ticker":"01398","name":"Industrial And Commercial Bank Of China Ltd Class H","weight":5.89},{"ticker":"1810.HK","name":"Xiaomi Corp Class B","weight":5.37},{"ticker":"3690.HK","name":"Meituan Class B","weight":4.34},{"ticker":"02318","name":"Ping An Insurance (Group) Co. of China Ltd Class H","weight":4.32},{"ticker":"03988","name":"Bank Of China Ltd Class H","weight":3.97},{"ticker":"9999.HK","name":"NetEase Inc Ordinary Shares","weight":3.92},{"ticker":"01211","name":"BYD Co Ltd Class H","weight":3.73}],"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":32.31,"change_pct":-0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":38.11},{"date":"2016-10-25","close":37.97},{"date":"2016-10-26","close":37.59},{"date":"2016-10-27","close":37.26},{"date":"2016-10-28","close":36.85},{"date":"2016-10-31","close":36.86},{"date":"2016-11-01","close":37.1},{"date":"2016-11-02","close":36.62},{"date":"2016-11-03","close":36.56},{"date":"2016-11-04","close":36.24},{"date":"2016-11-07","close":37.36},{"date":"2016-11-08","close":37.63},{"date":"2016-11-09","close":36.74},{"date":"2016-11-10","close":36.39},{"date":"2016-11-11","close":35.98},{"date":"2016-11-14","close":35.76},{"date":"2016-11-15","close":36.26},{"date":"2016-11-16","close":35.83},{"date":"2016-11-17","close":35.97},{"date":"2016-11-18","close":35.94},{"date":"2016-11-21","close":36.24},{"date":"2016-11-22","close":36.88},{"date":"2016-11-23","close":36.74},{"date":"2016-11-25","close":37.09},{"date":"2016-11-28","close":37.23},{"date":"2016-11-29","close":37.46},{"date":"2016-11-30","close":37.59},{"date":"2016-12-01","close":37.59},{"date":"2016-12-02","close":37.31},{"date":"2016-12-05","close":37.26},{"date":"2016-12-06","close":37.26},{"date":"2016-12-07","close":37.69},{"date":"2016-12-08","close":37.69},{"date":"2016-12-09","close":37.47},{"date":"2016-12-12","close":36.61},{"date":"2016-12-13","close":37.01},{"date":"2016-12-14","close":36.2},{"date":"2016-12-15","close":35.88},{"date":"2016-12-16","close":35.5},{"date":"2016-12-19","close":35.36},{"date":"2016-12-20","close":35.23},{"date":"2016-12-21","close":35.11},{"date":"2016-12-22","close":34.06},{"date":"2016-12-23","close":33.97},{"date":"2016-12-27","close":34.05},{"date":"2016-12-28","close":34.36},{"date":"2016-12-29","close":34.81},{"date":"2016-12-30","close":34.71},{"date":"2017-01-03","close":35.15},{"date":"2017-01-04","close":35.51},{"date":"2017-01-05","close":36.02},{"date":"2017-01-06","close":35.75},{"date":"2017-01-09","close":35.8},{"date":"2017-01-10","close":36.27},{"date":"2017-01-11","close":36.53},{"date":"2017-01-12","close":36.49},{"date":"2017-01-13","close":36.57},{"date":"2017-01-17","close":36.4},{"date":"2017-01-18","close":36.58},{"date":"2017-01-19","close":36.43},{"date":"2017-01-20","close":36.29},{"date":"2017-01-23","close":36.47},{"date":"2017-01-24","close":36.62},{"date":"2017-01-25","close":36.78},{"date":"2017-01-26","close":36.85},{"date":"2017-01-27","close":36.82},{"date":"2017-01-30","close":36.68},{"date":"2017-01-31","close":36.69},{"date":"2017-02-01","close":36.67},{"date":"2017-02-02","close":36.68},{"date":"2017-02-03","close":36.63},{"date":"2017-02-06","close":36.79},{"date":"2017-02-07","close":36.77},{"date":"2017-02-08","close":37.31},{"date":"2017-02-09","close":37.81},{"date":"2017-02-10","close":38.01},{"date":"2017-02-13","close":38.25},{"date":"2017-02-14","close":38.24},{"date":"2017-02-15","close":38.82},{"date":"2017-02-16","close":38.74},{"date":"2017-02-17","close":38.46},{"date":"2017-02-21","close":38.82},{"date":"2017-02-22","close":39.03},{"date":"2017-02-23","close":38.96},{"date":"2017-02-24","close":38.54},{"date":"2017-02-27","close":38.3},{"date":"2017-02-28","close":38.2},{"date":"2017-03-01","close":38.6},{"date":"2017-03-02","close":37.77},{"date":"2017-03-03","close":37.87},{"date":"2017-03-06","close":37.84},{"date":"2017-03-07","close":37.96},{"date":"2017-03-08","close":37.91},{"date":"2017-03-09","close":37.47},{"date":"2017-03-10","close":37.65},{"date":"2017-03-13","close":38.26},{"date":"2017-03-14","close":38.14},{"date":"2017-03-15","close":38.79},{"date":"2017-03-16","close":39.34},{"date":"2017-03-17","close":39.14},{"date":"2017-03-20","close":39.6191},{"date":"2017-03-21","close":39.17},{"date":"2017-03-22","close":39.29},{"date":"2017-03-23","close":39.24},{"date":"2017-03-24","close":39.25},{"date":"2017-03-27","close":39.06},{"date":"2017-03-28","close":39.23},{"date":"2017-03-29","close":39.09},{"date":"2017-03-30","close":38.8},{"date":"2017-03-31","close":38.49},{"date":"2017-04-03","close":38.72},{"date":"2017-04-04","close":38.82},{"date":"2017-04-05","close":38.9},{"date":"2017-04-06","close":38.72},{"date":"2017-04-07","close":38.74},{"date":"2017-04-10","close":38.51},{"date":"2017-04-11","close":38.32},{"date":"2017-04-12","close":38.36},{"date":"2017-04-13","close":38.26},{"date":"2017-04-17","close":38.46},{"date":"2017-04-18","close":37.8},{"date":"2017-04-19","close":37.58},{"date":"2017-04-20","close":38.08},{"date":"2017-04-21","close":37.96},{"date":"2017-04-24","close":38.17},{"date":"2017-04-25","close":38.68},{"date":"2017-04-26","close":38.7},{"date":"2017-04-27","close":38.54},{"date":"2017-04-28","close":38.53},{"date":"2017-05-01","close":38.6},{"date":"2017-05-02","close":38.47},{"date":"2017-05-03","close":38.29},{"date":"2017-05-04","close":37.75},{"date":"2017-05-05","close":37.77},{"date":"2017-05-08","close":37.65},{"date":"2017-05-09","close":38.3},{"date":"2017-05-10","close":38.68},{"date":"2017-05-11","close":38.65},{"date":"2017-05-12","close":39.06},{"date":"2017-05-15","close":39.57},{"date":"2017-05-16","close":39.48},{"date":"2017-05-17","close":38.92},{"date":"2017-05-18","close":39.04},{"date":"2017-05-19","close":39.44},{"date":"2017-05-22","close":39.63},{"date":"2017-05-23","close":39.58},{"date":"2017-05-24","close":39.59},{"date":"2017-05-25","close":40.24},{"date":"2017-05-26","close":40.23},{"date":"2017-05-30","close":40.35},{"date":"2017-05-31","close":40.14},{"date":"2017-06-01","close":40.5},{"date":"2017-06-02","close":40.52},{"date":"2017-06-05","close":40.29},{"date":"2017-06-06","close":40.55},{"date":"2017-06-07","close":40.42},{"date":"2017-06-08","close":40.6},{"date":"2017-06-09","close":40.24},{"date":"2017-06-12","close":39.88},{"date":"2017-06-13","close":40.11},{"date":"2017-06-14","close":39.93},{"date":"2017-06-15","close":39.47},{"date":"2017-06-16","close":39.58},{"date":"2017-06-19","close":40.14},{"date":"2017-06-20","close":39.52},{"date":"2017-06-21","close":39.48},{"date":"2017-06-22","close":39.74},{"date":"2017-06-23","close":39.77},{"date":"2017-06-26","close":40.23},{"date":"2017-06-27","close":39.83},{"date":"2017-06-28","close":40.03},{"date":"2017-06-29","close":39.62},{"date":"2017-06-30","close":39.71},{"date":"2017-07-03","close":40.12},{"date":"2017-07-05","close":39.96},{"date":"2017-07-06","close":39.5},{"date":"2017-07-07","close":39.48},{"date":"2017-07-10","close":39.55},{"date":"2017-07-11","close":40.3},{"date":"2017-07-12","close":41.15},{"date":"2017-07-13","close":41.25},{"date":"2017-07-14","close":41.89},{"date":"2017-07-17","close":41.72},{"date":"2017-07-18","close":41.66},{"date":"2017-07-19","close":42.17},{"date":"2017-07-20","close":42.08},{"date":"2017-07-21","close":42.04},{"date":"2017-07-24","close":42.19},{"date":"2017-07-25","close":42.1},{"date":"2017-07-26","close":42.52},{"date":"2017-07-27","close":42.37},{"date":"2017-07-28","close":42.42},{"date":"2017-07-31","close":42.54},{"date":"2017-08-01","close":43.03},{"date":"2017-08-02","close":42.92},{"date":"2017-08-03","close":42.85},{"date":"2017-08-04","close":42.84},{"date":"2017-08-07","close":43.0},{"date":"2017-08-08","close":43.31},{"date":"2017-08-09","close":42.97},{"date":"2017-08-10","close":41.74},{"date":"2017-08-11","close":41.81},{"date":"2017-08-14","close":42.18},{"date":"2017-08-15","close":42.08},{"date":"2017-08-16","close":42.72},{"date":"2017-08-17","close":41.92},{"date":"2017-08-18","close":42.01},{"date":"2017-08-21","close":42.48},{"date":"2017-08-22","close":43.13},{"date":"2017-08-23","close":43.35},{"date":"2017-08-24","close":43.51},{"date":"2017-08-25","close":44.21},{"date":"2017-08-28","close":44.23},{"date":"2017-08-29","close":44.27},{"date":"2017-08-30","close":44.27},{"date":"2017-08-31","close":44.24},{"date":"2017-09-01","close":44.26},{"date":"2017-09-05","close":43.65},{"date":"2017-09-06","close":43.83},{"date":"2017-09-07","close":43.97},{"date":"2017-09-08","close":43.79},{"date":"2017-09-11","close":44.53},{"date":"2017-09-12","close":44.39},{"date":"2017-09-13","close":44.08},{"date":"2017-09-14","close":44.01},{"date":"2017-09-15","close":44.34},{"date":"2017-09-18","close":44.82},{"date":"2017-09-19","close":44.88},{"date":"2017-09-20","close":44.96},{"date":"2017-09-21","close":45.07},{"date":"2017-09-22","close":44.58},{"date":"2017-09-25","close":43.39},{"date":"2017-09-26","close":43.74},{"date":"2017-09-27","close":43.9},{"date":"2017-09-28","close":43.53},{"date":"2017-09-29","close":44.04},{"date":"2017-10-02","close":44.18},{"date":"2017-10-03","close":45.53},{"date":"2017-10-04","close":45.64},{"date":"2017-10-05","close":46.37},{"date":"2017-10-06","close":45.82},{"date":"2017-10-09","close":45.63},{"date":"2017-10-10","close":46.03},{"date":"2017-10-11","close":45.85},{"date":"2017-10-12","close":45.87},{"date":"2017-10-13","close":46.23},{"date":"2017-10-16","close":46.3},{"date":"2017-10-17","close":46.02},{"date":"2017-10-18","close":46.47},{"date":"2017-10-19","close":45.56},{"date":"2017-10-20","close":46.14},{"date":"2017-10-23","close":45.61},{"date":"2017-10-24","close":45.63},{"date":"2017-10-25","close":45.7},{"date":"2017-10-26","close":45.67},{"date":"2017-10-27","close":46.49},{"date":"2017-10-30","close":45.77},{"date":"2017-10-31","close":45.93},{"date":"2017-11-01","close":46.23},{"date":"2017-11-02","close":46.45},{"date":"2017-11-03","close":46.28},{"date":"2017-11-06","close":46.45},{"date":"2017-11-07","close":46.72},{"date":"2017-11-08","close":46.79},{"date":"2017-11-09","close":46.84},{"date":"2017-11-10","close":47.12},{"date":"2017-11-13","close":46.96},{"date":"2017-11-14","close":46.42},{"date":"2017-11-15","close":45.85},{"date":"2017-11-16","close":46.71},{"date":"2017-11-17","close":46.49},{"date":"2017-11-20","close":46.97},{"date":"2017-11-21","close":48.23},{"date":"2017-11-22","close":48.32},{"date":"2017-11-24","close":47.94},{"date":"2017-11-27","close":47.17},{"date":"2017-11-28","close":47.56},{"date":"2017-11-29","close":46.63},{"date":"2017-11-30","close":46.17},{"date":"2017-12-01","close":45.81},{"date":"2017-12-04","close":45.85},{"date":"2017-12-05","close":45.88},{"date":"2017-12-06","close":44.86},{"date":"2017-12-07","close":44.79},{"date":"2017-12-08","close":45.54},{"date":"2017-12-11","close":45.93},{"date":"2017-12-12","close":45.45},{"date":"2017-12-13","close":46.44},{"date":"2017-12-14","close":46.01},{"date":"2017-12-15","close":45.75},{"date":"2017-12-18","close":45.98},{"date":"2017-12-19","close":45.88},{"date":"2017-12-20","close":45.76},{"date":"2017-12-21","close":45.71},{"date":"2017-12-22","close":45.98},{"date":"2017-12-26","close":45.98},{"date":"2017-12-27","close":45.69},{"date":"2017-12-28","close":46.07},{"date":"2017-12-29","close":46.17},{"date":"2018-01-02","close":39.2201},{"date":"2018-01-03","close":39.5567},{"date":"2018-01-04","close":39.6881},{"date":"2018-01-05","close":39.8523},{"date":"2018-01-08","close":39.9919},{"date":"2018-01-09","close":39.8769},{"date":"2018-01-10","close":39.918},{"date":"2018-01-11","close":40.1971},{"date":"2018-01-12","close":40.8786},{"date":"2018-01-16","close":40.8868},{"date":"2018-01-17","close":41.6421},{"date":"2018-01-18","close":41.9295},{"date":"2018-01-19","close":42.6273},{"date":"2018-01-22","close":42.8654},{"date":"2018-01-23","close":43.5387},{"date":"2018-01-24","close":43.8014},{"date":"2018-01-25","close":43.2185},{"date":"2018-01-26","close":44.3351},{"date":"2018-01-29","close":43.3909},{"date":"2018-01-30","close":42.6766},{"date":"2018-01-31","close":43.2431},{"date":"2018-02-01","close":42.6191},{"date":"2018-02-02","close":41.9295},{"date":"2018-02-05","close":40.9525},{"date":"2018-02-06","close":41.6832},{"date":"2018-02-07","close":39.4582},{"date":"2018-02-08","close":37.808},{"date":"2018-02-09","close":37.8654},{"date":"2018-02-12","close":38.3334},{"date":"2018-02-13","close":38.3334},{"date":"2018-02-14","close":39.4993},{"date":"2018-02-15","close":40.5255},{"date":"2018-02-16","close":40.5337},{"date":"2018-02-20","close":39.7127},{"date":"2018-02-21","close":40.2957},{"date":"2018-02-22","close":40.0493},{"date":"2018-02-23","close":40.8047},{"date":"2018-02-26","close":41.3301},{"date":"2018-02-27","close":39.5732},{"date":"2018-02-28","close":38.7685},{"date":"2018-03-01","close":38.8014},{"date":"2018-03-02","close":38.8014},{"date":"2018-03-05","close":38.7932},{"date":"2018-03-06","close":39.097},{"date":"2018-03-07","close":38.9984},{"date":"2018-03-08","close":39.1462},{"date":"2018-03-09","close":40.2382},{"date":"2018-03-12","close":40.3285},{"date":"2018-03-13","close":39.762},{"date":"2018-03-14","close":39.9919},{"date":"2018-03-15","close":40.2382},{"date":"2018-03-16","close":40.386},{"date":"2018-03-19","close":39.8769},{"date":"2018-03-20","close":40.4188},{"date":"2018-03-21","close":40.23},{"date":"2018-03-22","close":38.6865},{"date":"2018-03-23","close":37.7423},{"date":"2018-03-26","close":39.1955},{"date":"2018-03-27","close":38.6372},{"date":"2018-03-28","close":38.3006},{"date":"2018-03-29","close":38.785},{"date":"2018-04-02","close":37.9393},{"date":"2018-04-03","close":38.5305},{"date":"2018-04-04","close":38.4976},{"date":"2018-04-05","close":38.5797},{"date":"2018-04-06","close":37.7423},{"date":"2018-04-09","close":38.202},{"date":"2018-04-10","close":39.409},{"date":"2018-04-11","close":39.4582},{"date":"2018-04-12","close":39.606},{"date":"2018-04-13","close":39.0805},{"date":"2018-04-16","close":38.5961},{"date":"2018-04-17","close":38.6125},{"date":"2018-04-18","close":38.5222},{"date":"2018-04-19","close":38.6536},{"date":"2018-04-20","close":38.1117},{"date":"2018-04-23","close":38.0871},{"date":"2018-04-24","close":38.5633},{"date":"2018-04-25","close":38.2431},{"date":"2018-04-26","close":38.4155},{"date":"2018-04-27","close":38.4812},{"date":"2018-04-30","close":38.5305},{"date":"2018-05-01","close":38.4894},{"date":"2018-05-02","close":38.3827},{"date":"2018-05-03","close":38.1364},{"date":"2018-05-04","close":38.2103},{"date":"2018-05-07","close":38.005},{"date":"2018-05-08","close":38.5633},{"date":"2018-05-09","close":38.9328},{"date":"2018-05-10","close":39.4254},{"date":"2018-05-11","close":39.5403},{"date":"2018-05-14","close":39.9262},{"date":"2018-05-15","close":39.2529},{"date":"2018-05-16","close":39.9016},{"date":"2018-05-17","close":39.2365},{"date":"2018-05-18","close":39.3186},{"date":"2018-05-21","close":39.6388},{"date":"2018-05-22","close":39.4336},{"date":"2018-05-23","close":39.0067},{"date":"2018-05-24","close":38.7685},{"date":"2018-05-25","close":38.6865},{"date":"2018-05-29","close":37.8572},{"date":"2018-05-30","close":38.0296},{"date":"2018-05-31","close":38.3416},{"date":"2018-06-01","close":38.8178},{"date":"2018-06-04","close":39.3843},{"date":"2018-06-05","close":39.4582},{"date":"2018-06-06","close":40.0411},{"date":"2018-06-07","close":39.7948},{"date":"2018-06-08","close":39.5814},{"date":"2018-06-11","close":39.4254},{"date":"2018-06-12","close":39.3761},{"date":"2018-06-13","close":38.7685},{"date":"2018-06-14","close":38.6454},{"date":"2018-06-15","close":38.4319},{"date":"2018-06-18","close":37.9722},{"date":"2018-06-19","close":37.4106},{"date":"2018-06-20","close":37.2027},{"date":"2018-06-21","close":36.3208},{"date":"2018-06-22","close":36.7701},{"date":"2018-06-25","close":35.9798},{"date":"2018-06-26","close":35.9382},{"date":"2018-06-27","close":34.9316},{"date":"2018-06-28","close":35.2394},{"date":"2018-06-29","close":35.7468},{"date":"2018-07-02","close":35.0148},{"date":"2018-07-03","close":35.0064},{"date":"2018-07-05","close":34.8983},{"date":"2018-07-06","close":35.2227},{"date":"2018-07-09","close":35.9631},{"date":"2018-07-10","close":35.7967},{"date":"2018-07-11","close":35.073},{"date":"2018-07-12","close":35.7219},{"date":"2018-07-13","close":35.6886},{"date":"2018-07-16","close":35.281},{"date":"2018-07-17","close":35.2227},{"date":"2018-07-18","close":35.073},{"date":"2018-07-19","close":34.4407},{"date":"2018-07-20","close":35.2643},{"date":"2018-07-23","close":35.1811},{"date":"2018-07-24","close":36.3292},{"date":"2018-07-25","close":36.8449},{"date":"2018-07-26","close":36.1378},{"date":"2018-07-27","close":36.1295},{"date":"2018-07-30","close":36.0297},{"date":"2018-07-31","close":36.2876},{"date":"2018-08-01","close":35.4806},{"date":"2018-08-02","close":35.0314},{"date":"2018-08-03","close":35.0563},{"date":"2018-08-06","close":34.865},{"date":"2018-08-07","close":35.6387},{"date":"2018-08-08","close":35.4973},{"date":"2018-08-09","close":36.013},{"date":"2018-08-10","close":35.5804},{"date":"2018-08-13","close":35.0647},{"date":"2018-08-14","close":34.9898},{"date":"2018-08-15","close":33.7669},{"date":"2018-08-16","close":34.0913},{"date":"2018-08-17","close":34.5406},{"date":"2018-08-20","close":34.6654},{"date":"2018-08-21","close":35.2893},{"date":"2018-08-22","close":35.5389},{"date":"2018-08-23","close":34.9232},{"date":"2018-08-24","close":35.439},{"date":"2018-08-27","close":36.0629},{"date":"2018-08-28","close":35.8882},{"date":"2018-08-29","close":36.2376},{"date":"2018-08-30","close":35.1894},{"date":"2018-08-31","close":35.2643},{"date":"2018-09-04","close":35.0148},{"date":"2018-09-05","close":34.3492},{"date":"2018-09-06","close":34.4241},{"date":"2018-09-07","close":34.0331},{"date":"2018-09-10","close":33.717},{"date":"2018-09-11","close":33.6005},{"date":"2018-09-12","close":33.9},{"date":"2018-09-13","close":34.6737},{"date":"2018-09-14","close":34.2993},{"date":"2018-09-17","close":34.1745},{"date":"2018-09-18","close":34.7818},{"date":"2018-09-19","close":35.3891},{"date":"2018-09-20","close":35.5971},{"date":"2018-09-21","close":35.8716},{"date":"2018-09-24","close":35.4723},{"date":"2018-09-25","close":35.6387},{"date":"2018-09-26","close":35.7967},{"date":"2018-09-27","close":35.8051},{"date":"2018-09-28","close":35.622},{"date":"2018-10-01","close":35.7884},{"date":"2018-10-02","close":34.9232},{"date":"2018-10-03","close":34.7236},{"date":"2018-10-04","close":33.875},{"date":"2018-10-05","close":34.0165},{"date":"2018-10-08","close":33.7669},{"date":"2018-10-09","close":33.7087},{"date":"2018-10-10","close":32.8019},{"date":"2018-10-11","close":32.5107},{"date":"2018-10-12","close":33.3509},{"date":"2018-10-15","close":32.8684},{"date":"2018-10-16","close":33.4757},{"date":"2018-10-17","close":33.0681},{"date":"2018-10-18","close":32.1447},{"date":"2018-10-19","close":32.8435},{"date":"2018-10-22","close":33.7253},{"date":"2018-10-23","close":33.1846},{"date":"2018-10-24","close":32.2196},{"date":"2018-10-25","close":32.96},{"date":"2018-10-26","close":32.4275},{"date":"2018-10-29","close":31.8286},{"date":"2018-10-30","close":32.2861},{"date":"2018-10-31","close":32.6854},{"date":"2018-11-01","close":34.0581},{"date":"2018-11-02","close":34.1745},{"date":"2018-11-05","close":34.2161},{"date":"2018-11-06","close":34.2161},{"date":"2018-11-07","close":34.9149},{"date":"2018-11-08","close":34.108},{"date":"2018-11-09","close":33.1846},{"date":"2018-11-12","close":32.8934},{"date":"2018-11-13","close":33.5589},{"date":"2018-11-14","close":33.717},{"date":"2018-11-15","close":34.3409},{"date":"2018-11-16","close":34.4907},{"date":"2018-11-19","close":33.925},{"date":"2018-11-20","close":33.4009},{"date":"2018-11-21","close":34.0248},{"date":"2018-11-23","close":33.534},{"date":"2018-11-26","close":34.2161},{"date":"2018-11-27","close":34.266},{"date":"2018-11-28","close":35.0314},{"date":"2018-11-29","close":34.474},{"date":"2018-11-30","close":34.9565},{"date":"2018-12-03","close":35.4806},{"date":"2018-12-04","close":34.9399},{"date":"2018-12-06","close":34.4823},{"date":"2018-12-07","close":33.7586},{"date":"2018-12-10","close":33.6255},{"date":"2018-12-11","close":33.8334},{"date":"2018-12-12","close":34.3243},{"date":"2018-12-13","close":34.5988},{"date":"2018-12-14","close":34.2161},{"date":"2018-12-17","close":33.7336},{"date":"2018-12-18","close":33.6209},{"date":"2018-12-19","close":33.0657},{"date":"2018-12-20","close":33.0321},{"date":"2018-12-21","close":32.7882},{"date":"2018-12-24","close":32.5274},{"date":"2018-12-26","close":33.1919},{"date":"2018-12-27","close":32.8807},{"date":"2018-12-28","close":32.8639},{"date":"2018-12-31","close":32.8723},{"date":"2019-01-02","close":32.6031},{"date":"2019-01-03","close":32.0395},{"date":"2019-01-04","close":33.1246},{"date":"2019-01-07","close":33.2003},{"date":"2019-01-08","close":33.3517},{"date":"2019-01-09","close":33.9237},{"date":"2019-01-10","close":34.1256},{"date":"2019-01-11","close":33.9742},{"date":"2019-01-14","close":33.5704},{"date":"2019-01-15","close":33.8985},{"date":"2019-01-16","close":34.3527},{"date":"2019-01-17","close":34.4621},{"date":"2019-01-18","close":34.7985},{"date":"2019-01-22","close":34.0836},{"date":"2019-01-23","close":34.4705},{"date":"2019-01-24","close":34.8322},{"date":"2019-01-25","close":35.4883},{"date":"2019-01-28","close":35.1939},{"date":"2019-01-29","close":35.1939},{"date":"2019-01-30","close":35.8163},{"date":"2019-01-31","close":36.2874},{"date":"2019-02-01","close":35.9509},{"date":"2019-02-04","close":35.993},{"date":"2019-02-05","close":36.5145},{"date":"2019-02-06","close":36.0687},{"date":"2019-02-07","close":35.6733},{"date":"2019-02-08","close":35.6817},{"date":"2019-02-11","close":35.7827},{"date":"2019-02-12","close":35.85},{"date":"2019-02-13","close":36.1864},{"date":"2019-02-14","close":36.0518},{"date":"2019-02-15","close":35.8584},{"date":"2019-02-19","close":36.3799},{"date":"2019-02-20","close":36.5902},{"date":"2019-02-21","close":36.5061},{"date":"2019-02-22","close":37.1285},{"date":"2019-02-25","close":37.8687},{"date":"2019-02-26","close":37.5575},{"date":"2019-02-27","close":36.9519},{"date":"2019-02-28","close":36.6995},{"date":"2019-03-01","close":37.1537},{"date":"2019-03-04","close":37.364},{"date":"2019-03-05","close":37.8267},{"date":"2019-03-06","close":37.4482},{"date":"2019-03-07","close":36.6154},{"date":"2019-03-08","close":35.9593},{"date":"2019-03-11","close":36.6743},{"date":"2019-03-12","close":37.1033},{"date":"2019-03-13","close":37.0024},{"date":"2019-03-14","close":36.8846},{"date":"2019-03-15","close":37.3977},{"date":"2019-03-18","close":37.8435},{"date":"2019-03-19","close":37.9949},{"date":"2019-03-20","close":37.7678},{"date":"2019-03-21","close":37.7594},{"date":"2019-03-22","close":36.6659},{"date":"2019-03-25","close":36.5902},{"date":"2019-03-26","close":36.6491},{"date":"2019-03-27","close":36.5818},{"date":"2019-03-28","close":36.8678},{"date":"2019-03-29","close":37.2379},{"date":"2019-04-01","close":37.8351},{"date":"2019-04-02","close":37.6332},{"date":"2019-04-03","close":37.9024},{"date":"2019-04-04","close":38.2977},{"date":"2019-04-05","close":38.5669},{"date":"2019-04-08","close":38.4491},{"date":"2019-04-09","close":38.365},{"date":"2019-04-10","close":38.2893},{"date":"2019-04-11","close":37.7594},{"date":"2019-04-12","close":38.222},{"date":"2019-04-15","close":37.793},{"date":"2019-04-16","close":38.3566},{"date":"2019-04-17","close":38.4071},{"date":"2019-04-18","close":38.466},{"date":"2019-04-22","close":38.1127},{"date":"2019-04-23","close":38.1043},{"date":"2019-04-24","close":37.5323},{"date":"2019-04-25","close":37.2968},{"date":"2019-04-26","close":37.5154},{"date":"2019-04-29","close":37.65},{"date":"2019-04-30","close":37.4229},{"date":"2019-05-01","close":37.2463},{"date":"2019-05-02","close":37.1117},{"date":"2019-05-03","close":37.7762},{"date":"2019-05-06","close":36.7921},{"date":"2019-05-07","close":35.7995},{"date":"2019-05-08","close":35.6817},{"date":"2019-05-09","close":35.0761},{"date":"2019-05-10","close":35.3032},{"date":"2019-05-13","close":34.1677},{"date":"2019-05-14","close":34.7144},{"date":"2019-05-15","close":34.8826},{"date":"2019-05-16","close":35.0425},{"date":"2019-05-17","close":34.4621},{"date":"2019-05-20","close":33.991},{"date":"2019-05-21","close":34.3611},{"date":"2019-05-22","close":34.1677},{"date":"2019-05-23","close":33.7471},{"date":"2019-05-24","close":33.5873},{"date":"2019-05-28","close":33.7555},{"date":"2019-05-29","close":34.0499},{"date":"2019-05-30","close":34.0583},{"date":"2019-05-31","close":33.9574},{"date":"2019-06-03","close":34.1004},{"date":"2019-06-04","close":33.9742},{"date":"2019-06-05","close":33.7555},{"date":"2019-06-06","close":33.7723},{"date":"2019-06-07","close":34.0836},{"date":"2019-06-10","close":34.4452},{"date":"2019-06-11","close":34.8322},{"date":"2019-06-12","close":34.2013},{"date":"2019-06-13","close":34.3864},{"date":"2019-06-14","close":34.0583},{"date":"2019-06-17","close":34.3447},{"date":"2019-06-18","close":35.3473},{"date":"2019-06-19","close":35.6192},{"date":"2019-06-20","close":36.2905},{"date":"2019-06-21","close":36.112},{"date":"2019-06-24","close":36.1375},{"date":"2019-06-25","close":35.5342},{"date":"2019-06-26","close":35.9591},{"date":"2019-06-27","close":36.3584},{"date":"2019-06-28","close":36.3414},{"date":"2019-07-01","close":36.8767},{"date":"2019-07-02","close":36.7833},{"date":"2019-07-03","close":36.6473},{"date":"2019-07-05","close":36.2225},{"date":"2019-07-08","close":35.9506},{"date":"2019-07-09","close":35.7381},{"date":"2019-07-10","close":35.8401},{"date":"2019-07-11","close":35.6617},{"date":"2019-07-12","close":35.7976},{"date":"2019-07-15","close":35.8996},{"date":"2019-07-16","close":35.8401},{"date":"2019-07-17","close":35.7976},{"date":"2019-07-18","close":35.8911},{"date":"2019-07-19","close":36.0865},{"date":"2019-07-22","close":35.7551},{"date":"2019-07-23","close":35.9591},{"date":"2019-07-24","close":36.078},{"date":"2019-07-25","close":35.8316},{"date":"2019-07-26","close":35.8826},{"date":"2019-07-29","close":35.6192},{"date":"2019-07-30","close":35.3983},{"date":"2019-07-31","close":34.9224},{"date":"2019-08-01","close":34.1322},{"date":"2019-08-02","close":33.8688},{"date":"2019-08-05","close":32.5433},{"date":"2019-08-06","close":32.8492},{"date":"2019-08-07","close":33.0106},{"date":"2019-08-08","close":33.291},{"date":"2019-08-09","close":32.9172},{"date":"2019-08-12","close":32.5093},{"date":"2019-08-13","close":33.0276},{"date":"2019-08-14","close":32.008},{"date":"2019-08-15","close":32.4498},{"date":"2019-08-16","close":32.7982},{"date":"2019-08-19","close":33.2655},{"date":"2019-08-20","close":33.1466},{"date":"2019-08-21","close":33.4355},{"date":"2019-08-22","close":33.1806},{"date":"2019-08-23","close":32.5773},{"date":"2019-08-26","close":33.0446},{"date":"2019-08-27","close":33.0531},{"date":"2019-08-28","close":33.0106},{"date":"2019-08-29","close":33.2486},{"date":"2019-08-30","close":33.24},{"date":"2019-09-03","close":33.2486},{"date":"2019-09-04","close":34.0303},{"date":"2019-09-05","close":34.4381},{"date":"2019-09-06","close":34.5061},{"date":"2019-09-09","close":34.5741},{"date":"2019-09-10","close":34.5911},{"date":"2019-09-11","close":35.1179},{"date":"2019-09-12","close":35.2453},{"date":"2019-09-13","close":35.6022},{"date":"2019-09-16","close":35.2283},{"date":"2019-09-17","close":35.0584},{"date":"2019-09-18","close":34.8205},{"date":"2019-09-19","close":34.5741},{"date":"2019-09-20","close":34.4466},{"date":"2019-09-23","close":34.4381},{"date":"2019-09-24","close":34.0218},{"date":"2019-09-25","close":34.1407},{"date":"2019-09-26","close":33.9113},{"date":"2019-09-27","close":33.5205},{"date":"2019-09-30","close":33.8178},{"date":"2019-10-01","close":33.6734},{"date":"2019-10-02","close":33.7074},{"date":"2019-10-03","close":34.2512},{"date":"2019-10-04","close":34.1917},{"date":"2019-10-07","close":33.9538},{"date":"2019-10-08","close":33.7244},{"date":"2019-10-09","close":34.2002},{"date":"2019-10-10","close":34.6251},{"date":"2019-10-11","close":35.1179},{"date":"2019-10-14","close":34.9649},{"date":"2019-10-15","close":35.2963},{"date":"2019-10-16","close":35.2793},{"date":"2019-10-17","close":35.4238},{"date":"2019-10-18","close":35.0414},{"date":"2019-10-21","close":35.4493},{"date":"2019-10-22","close":35.1604},{"date":"2019-10-23","close":35.0584},{"date":"2019-10-24","close":35.0329},{"date":"2019-10-25","close":35.2538},{"date":"2019-10-28","close":35.5852},{"date":"2019-10-29","close":35.2283},{"date":"2019-10-30","close":35.1179},{"date":"2019-10-31","close":34.9649},{"date":"2019-11-01","close":35.6872},{"date":"2019-11-04","close":36.1205},{"date":"2019-11-05","close":36.3414},{"date":"2019-11-06","close":36.2735},{"date":"2019-11-07","close":36.5794},{"date":"2019-11-08","close":36.3159},{"date":"2019-11-11","close":35.7551},{"date":"2019-11-12","close":35.4408},{"date":"2019-11-13","close":34.9649},{"date":"2019-11-14","close":34.8715},{"date":"2019-11-15","close":34.9479},{"date":"2019-11-18","close":35.0584},{"date":"2019-11-19","close":35.4153},{"date":"2019-11-20","close":35.2198},{"date":"2019-11-21","close":35.1689},{"date":"2019-11-22","close":35.1094},{"date":"2019-11-25","close":35.6957},{"date":"2019-11-26","close":35.7806},{"date":"2019-11-27","close":35.7467},{"date":"2019-11-29","close":34.7865},{"date":"2019-12-02","close":34.795},{"date":"2019-12-03","close":34.5911},{"date":"2019-12-04","close":34.7355},{"date":"2019-12-05","close":34.7525},{"date":"2019-12-06","close":35.0414},{"date":"2019-12-09","close":34.88},{"date":"2019-12-10","close":35.0159},{"date":"2019-12-11","close":35.6702},{"date":"2019-12-12","close":36.3499},{"date":"2019-12-13","close":36.197},{"date":"2019-12-16","close":36.6541},{"date":"2019-12-17","close":37.1216},{"date":"2019-12-18","close":37.2254},{"date":"2019-12-19","close":37.1475},{"date":"2019-12-20","close":37.2947},{"date":"2019-12-23","close":37.2601},{"date":"2019-12-24","close":37.3293},{"date":"2019-12-26","close":37.7016},{"date":"2019-12-27","close":37.8401},{"date":"2019-12-30","close":37.6496},{"date":"2019-12-31","close":37.7708},{"date":"2020-01-02","close":38.853},{"date":"2020-01-03","close":38.0132},{"date":"2020-01-06","close":38.195},{"date":"2020-01-07","close":38.0998},{"date":"2020-01-08","close":38.0738},{"date":"2020-01-09","close":38.4201},{"date":"2020-01-10","close":38.5413},{"date":"2020-01-13","close":39.1993},{"date":"2020-01-14","close":38.801},{"date":"2020-01-15","close":38.5846},{"date":"2020-01-16","close":38.8703},{"date":"2020-01-17","close":39.0521},{"date":"2020-01-21","close":37.2168},{"date":"2020-01-22","close":37.6323},{"date":"2020-01-23","close":37.1475},{"date":"2020-01-24","close":36.6627},{"date":"2020-01-27","close":35.2084},{"date":"2020-01-28","close":35.4508},{"date":"2020-01-29","close":35.6672},{"date":"2020-01-30","close":35.2257},{"date":"2020-01-31","close":34.4032},{"date":"2020-02-03","close":34.7409},{"date":"2020-02-04","close":35.6758},{"date":"2020-02-05","close":35.797},{"date":"2020-02-06","close":36.0394},{"date":"2020-02-07","close":35.7191},{"date":"2020-02-10","close":35.9269},{"date":"2020-02-11","close":36.6195},{"date":"2020-02-12","close":37.1129},{"date":"2020-02-13","close":36.6281},{"date":"2020-02-14","close":36.5935},{"date":"2020-02-18","close":36.5156},{"date":"2020-02-19","close":36.7666},{"date":"2020-02-20","close":36.377},{"date":"2020-02-21","close":36.377},{"date":"2020-02-24","close":35.0871},{"date":"2020-02-25","close":34.7495},{"date":"2020-02-26","close":35.2516},{"date":"2020-02-27","close":34.9833},{"date":"2020-02-28","close":35.1997},{"date":"2020-03-02","close":35.5633},{"date":"2020-03-03","close":35.3382},{"date":"2020-03-04","close":35.7191},{"date":"2020-03-05","close":35.5633},{"date":"2020-03-06","close":34.8534},{"date":"2020-03-09","close":33.451},{"date":"2020-03-10","close":34.7755},{"date":"2020-03-11","close":33.5895},{"date":"2020-03-12","close":30.9924},{"date":"2020-03-13","close":32.7238},{"date":"2020-03-16","close":29.3562},{"date":"2020-03-17","close":31.1741},{"date":"2020-03-18","close":29.4081},{"date":"2020-03-19","close":29.4341},{"date":"2020-03-20","close":29.8323},{"date":"2020-03-23","close":29.815},{"date":"2020-03-24","close":31.8321},{"date":"2020-03-25","close":32.3169},{"date":"2020-03-26","close":33.1999},{"date":"2020-03-27","close":31.2521},{"date":"2020-03-30","close":32.3775},{"date":"2020-03-31","close":32.4987},{"date":"2020-04-01","close":31.1741},{"date":"2020-04-02","close":32.3688},{"date":"2020-04-03","close":31.936},{"date":"2020-04-06","close":33.0787},{"date":"2020-04-07","close":32.9748},{"date":"2020-04-08","close":33.0008},{"date":"2020-04-09","close":32.7844},{"date":"2020-04-13","close":32.8103},{"date":"2020-04-14","close":33.3298},{"date":"2020-04-15","close":32.5593},{"date":"2020-04-16","close":32.6891},{"date":"2020-04-17","close":33.2518},{"date":"2020-04-20","close":32.9748},{"date":"2020-04-21","close":32.0918},{"date":"2020-04-22","close":32.8709},{"date":"2020-04-23","close":32.7324},{"date":"2020-04-24","close":33.0614},{"date":"2020-04-27","close":33.728},{"date":"2020-04-28","close":33.7626},{"date":"2020-04-29","close":34.308},{"date":"2020-04-30","close":33.4077},{"date":"2020-05-01","close":32.2649},{"date":"2020-05-04","close":32.5679},{"date":"2020-05-05","close":32.8969},{"date":"2020-05-06","close":32.9835},{"date":"2020-05-07","close":33.0701},{"date":"2020-05-08","close":33.8232},{"date":"2020-05-11","close":33.6674},{"date":"2020-05-12","close":33.3731},{"date":"2020-05-13","close":33.4769},{"date":"2020-05-14","close":33.3384},{"date":"2020-05-15","close":32.8536},{"date":"2020-05-18","close":34.1608},{"date":"2020-05-19","close":33.8059},{"date":"2020-05-20","close":34.2994},{"date":"2020-05-21","close":33.3644},{"date":"2020-05-22","close":32.4641},{"date":"2020-05-26","close":33.1913},{"date":"2020-05-27","close":33.0095},{"date":"2020-05-28","close":33.1133},{"date":"2020-05-29","close":33.8059},{"date":"2020-06-01","close":34.4292},{"date":"2020-06-02","close":35.0439},{"date":"2020-06-03","close":35.6412},{"date":"2020-06-04","close":35.1218},{"date":"2020-06-05","close":35.9096},{"date":"2020-06-08","close":35.7278},{"date":"2020-06-09","close":35.5546},{"date":"2020-06-10","close":35.9788},{"date":"2020-06-11","close":34.4898},{"date":"2020-06-12","close":34.9227},{"date":"2020-06-15","close":34.611},{"date":"2020-06-16","close":34.8816},{"date":"2020-06-17","close":35.0213},{"date":"2020-06-18","close":35.1435},{"date":"2020-06-19","close":35.1959},{"date":"2020-06-22","close":35.4578},{"date":"2020-06-23","close":35.6935},{"date":"2020-06-24","close":35.3268},{"date":"2020-06-25","close":35.4141},{"date":"2020-06-26","close":35.0824},{"date":"2020-06-29","close":34.9602},{"date":"2020-06-30","close":34.6547},{"date":"2020-07-01","close":35.0562},{"date":"2020-07-02","close":36.191},{"date":"2020-07-06","close":39.6303},{"date":"2020-07-07","close":38.5042},{"date":"2020-07-08","close":39.7438},{"date":"2020-07-09","close":39.4732},{"date":"2020-07-10","close":38.8883},{"date":"2020-07-13","close":38.4431},{"date":"2020-07-14","close":38.1463},{"date":"2020-07-15","close":37.9456},{"date":"2020-07-16","close":37.0814},{"date":"2020-07-17","close":37.1512},{"date":"2020-07-20","close":37.6313},{"date":"2020-07-21","close":37.8234},{"date":"2020-07-22","close":37.2909},{"date":"2020-07-23","close":37.0115},{"date":"2020-07-24","close":36.706},{"date":"2020-07-27","close":36.6275},{"date":"2020-07-28","close":36.3045},{"date":"2020-07-29","close":36.8544},{"date":"2020-07-30","close":36.4703},{"date":"2020-07-31","close":36.1124},{"date":"2020-08-03","close":36.5489},{"date":"2020-08-04","close":37.3782},{"date":"2020-08-05","close":37.3782},{"date":"2020-08-06","close":37.4044},{"date":"2020-08-07","close":36.6711},{"date":"2020-08-10","close":36.933},{"date":"2020-08-11","close":36.8981},{"date":"2020-08-12","close":37.4393},{"date":"2020-08-13","close":37.3694},{"date":"2020-08-14","close":37.5702},{"date":"2020-08-17","close":38.2685},{"date":"2020-08-18","close":38.4169},{"date":"2020-08-19","close":38.0154},{"date":"2020-08-20","close":38.19},{"date":"2020-08-21","close":38.5304},{"date":"2020-08-24","close":38.9494},{"date":"2020-08-25","close":39.1065},{"date":"2020-08-26","close":39.0367},{"date":"2020-08-27","close":38.9581},{"date":"2020-08-28","close":39.2724},{"date":"2020-08-31","close":38.3733},{"date":"2020-09-01","close":38.8709},{"date":"2020-09-02","close":38.7137},{"date":"2020-09-03","close":37.9194},{"date":"2020-09-04","close":38.059},{"date":"2020-09-08","close":37.2734},{"date":"2020-09-09","close":37.5266},{"date":"2020-09-10","close":36.7846},{"date":"2020-09-11","close":37.1425},{"date":"2020-09-14","close":37.3956},{"date":"2020-09-15","close":37.7273},{"date":"2020-09-16","close":37.6139},{"date":"2020-09-17","close":37.2996},{"date":"2020-09-18","close":37.3782},{"date":"2020-09-21","close":37.029},{"date":"2020-09-22","close":36.7409},{"date":"2020-09-23","close":36.3394},{"date":"2020-09-24","close":35.8855},{"date":"2020-09-25","close":35.5276},{"date":"2020-09-28","close":36.0775},{"date":"2020-09-29","close":35.9379},{"date":"2020-09-30","close":36.6624},{"date":"2020-10-01","close":37.1076},{"date":"2020-10-02","close":36.6886},{"date":"2020-10-05","close":36.8282},{"date":"2020-10-06","close":37.0727},{"date":"2020-10-07","close":37.4655},{"date":"2020-10-08","close":37.6488},{"date":"2020-10-09","close":37.7448},{"date":"2020-10-12","close":38.7574},{"date":"2020-10-13","close":38.705},{"date":"2020-10-14","close":38.2162},{"date":"2020-10-15","close":37.9281},{"date":"2020-10-16","close":38.5042},{"date":"2020-10-19","close":38.4868},{"date":"2020-10-20","close":38.6526},{"date":"2020-10-21","close":39.0018},{"date":"2020-10-22","close":39.2986},{"date":"2020-10-23","close":39.3946},{"date":"2020-10-26","close":39.0193},{"date":"2020-10-27","close":39.0978},{"date":"2020-10-28","close":38.3122},{"date":"2020-10-29","close":38.8883},{"date":"2020-10-30","close":38.4955},{"date":"2020-11-02","close":39.2637},{"date":"2020-11-03","close":39.351},{"date":"2020-11-04","close":40.992},{"date":"2020-11-05","close":41.638},{"date":"2020-11-06","close":41.6642},{"date":"2020-11-09","close":42.1006},{"date":"2020-11-10","close":41.1317},{"date":"2020-11-11","close":41.5507},{"date":"2020-11-12","close":41.1142},{"date":"2020-11-13","close":41.4372},{"date":"2020-11-16","close":41.6205},{"date":"2020-11-17","close":41.3412},{"date":"2020-11-18","close":41.1579},{"date":"2020-11-19","close":41.1317},{"date":"2020-11-20","close":41.411},{"date":"2020-11-23","close":41.2452},{"date":"2020-11-24","close":41.4721},{"date":"2020-11-25","close":41.2277},{"date":"2020-11-27","close":42.4411},{"date":"2020-11-30","close":41.0269},{"date":"2020-12-01","close":41.4459},{"date":"2020-12-02","close":41.1579},{"date":"2020-12-03","close":41.1404},{"date":"2020-12-04","close":41.1928},{"date":"2020-12-07","close":40.7913},{"date":"2020-12-08","close":40.6603},{"date":"2020-12-09","close":40.154},{"date":"2020-12-10","close":40.6516},{"date":"2020-12-11","close":40.285},{"date":"2020-12-14","close":40.2442},{"date":"2020-12-15","close":40.3062},{"date":"2020-12-16","close":40.3505},{"date":"2020-12-17","close":40.6075},{"date":"2020-12-18","close":40.5366},{"date":"2020-12-21","close":40.2088},{"date":"2020-12-22","close":40.0759},{"date":"2020-12-23","close":40.4126},{"date":"2020-12-24","close":39.7392},{"date":"2020-12-28","close":39.8012},{"date":"2020-12-29","close":40.3151},{"date":"2020-12-30","close":40.9796},{"date":"2020-12-31","close":41.1391},{"date":"2021-01-04","close":41.0239},{"date":"2021-01-05","close":42.1404},{"date":"2021-01-06","close":41.653},{"date":"2021-01-07","close":41.9454},{"date":"2021-01-08","close":42.8138},{"date":"2021-01-11","close":42.2378},{"date":"2021-01-12","close":42.7872},{"date":"2021-01-13","close":42.9112},{"date":"2021-01-14","close":43.1061},{"date":"2021-01-15","close":43.0796},{"date":"2021-01-19","close":44.9314},{"date":"2021-01-20","close":46.3136},{"date":"2021-01-21","close":46.0478},{"date":"2021-01-22","close":45.8175},{"date":"2021-01-25","close":46.8718},{"date":"2021-01-26","close":46.3845},{"date":"2021-01-27","close":44.6833},{"date":"2021-01-28","close":44.7719},{"date":"2021-01-29","close":43.7352},{"date":"2021-02-01","close":44.9314},{"date":"2021-02-02","close":45.5694},{"date":"2021-02-03","close":45.6757},{"date":"2021-02-04","close":45.4542},{"date":"2021-02-05","close":45.7997},{"date":"2021-02-08","close":45.6491},{"date":"2021-02-09","close":46.2516},{"date":"2021-02-10","close":46.7035},{"date":"2021-02-11","close":47.5187},{"date":"2021-02-12","close":47.4744},{"date":"2021-02-16","close":47.5009},{"date":"2021-02-17","close":48.2629},{"date":"2021-02-18","close":47.2263},{"date":"2021-02-19","close":47.5009},{"date":"2021-02-22","close":45.7554},{"date":"2021-02-23","close":45.9061},{"date":"2021-02-24","close":44.9137},{"date":"2021-02-25","close":44.2314},{"date":"2021-02-26","close":43.4783},{"date":"2021-03-01","close":44.6301},{"date":"2021-03-02","close":43.7707},{"date":"2021-03-03","close":44.1074},{"date":"2021-03-04","close":42.8403},{"date":"2021-03-05","close":43.2834},{"date":"2021-03-08","close":41.7594},{"date":"2021-03-09","close":42.6631},{"date":"2021-03-10","close":42.3264},{"date":"2021-03-11","close":43.8504},{"date":"2021-03-12","close":42.6188},{"date":"2021-03-15","close":42.5391},{"date":"2021-03-16","close":42.9201},{"date":"2021-03-17","close":42.8935},{"date":"2021-03-18","close":42.5125},{"date":"2021-03-19","close":42.5214},{"date":"2021-03-22","close":42.4593},{"date":"2021-03-23","close":41.5024},{"date":"2021-03-24","close":39.9695},{"date":"2021-03-25","close":40.1733},{"date":"2021-03-26","close":41.3518},{"date":"2021-03-29","close":41.1303},{"date":"2021-03-30","close":41.2986},{"date":"2021-03-31","close":41.3429},{"date":"2021-04-01","close":42.0429},{"date":"2021-04-05","close":42.0783},{"date":"2021-04-06","close":42.1581},{"date":"2021-04-07","close":41.2011},{"date":"2021-04-08","close":41.7416},{"date":"2021-04-09","close":41.2277},{"date":"2021-04-12","close":41.1746},{"date":"2021-04-13","close":41.148},{"date":"2021-04-14","close":41.2809},{"date":"2021-04-15","close":41.3341},{"date":"2021-04-16","close":41.5644},{"date":"2021-04-19","close":41.5556},{"date":"2021-04-20","close":41.4404},{"date":"2021-04-21","close":41.4935},{"date":"2021-04-22","close":41.6176},{"date":"2021-04-23","close":42.1669},{"date":"2021-04-26","close":41.529},{"date":"2021-04-27","close":41.6973},{"date":"2021-04-28","close":41.8923},{"date":"2021-04-29","close":41.8568},{"date":"2021-04-30","close":41.0062},{"date":"2021-05-03","close":40.7847},{"date":"2021-05-04","close":40.3771},{"date":"2021-05-05","close":40.5809},{"date":"2021-05-06","close":40.6961},{"date":"2021-05-07","close":40.8024},{"date":"2021-05-10","close":39.6417},{"date":"2021-05-11","close":39.6329},{"date":"2021-05-12","close":39.1455},{"date":"2021-05-13","close":38.5873},{"date":"2021-05-14","close":39.1721},{"date":"2021-05-17","close":39.5531},{"date":"2021-05-18","close":39.8721},{"date":"2021-05-19","close":39.9873},{"date":"2021-05-20","close":40.386},{"date":"2021-05-21","close":39.9961},{"date":"2021-05-24","close":39.943},{"date":"2021-05-25","close":40.891},{"date":"2021-05-26","close":41.1391},{"date":"2021-05-27","close":41.1125},{"date":"2021-05-28","close":40.9708},{"date":"2021-06-01","close":42.0429},{"date":"2021-06-02","close":41.8745},{"date":"2021-06-03","close":41.0417},{"date":"2021-06-04","close":41.467},{"date":"2021-06-07","close":41.0239},{"date":"2021-06-08","close":40.829},{"date":"2021-06-09","close":40.829},{"date":"2021-06-10","close":41.0521},{"date":"2021-06-11","close":40.9543},{"date":"2021-06-14","close":41.0788},{"date":"2021-06-15","close":40.5188},{"date":"2021-06-16","close":39.8965},{"date":"2021-06-17","close":40.4565},{"date":"2021-06-18","close":40.501},{"date":"2021-06-21","close":40.4921},{"date":"2021-06-22","close":40.1632},{"date":"2021-06-23","close":40.6699},{"date":"2021-06-24","close":41.0966},{"date":"2021-06-25","close":41.8789},{"date":"2021-06-28","close":41.9767},{"date":"2021-06-29","close":41.6655},{"date":"2021-06-30","close":41.1855},{"date":"2021-07-01","close":40.9721},{"date":"2021-07-02","close":40.4388},{"date":"2021-07-06","close":39.3098},{"date":"2021-07-07","close":39.3809},{"date":"2021-07-08","close":38.1541},{"date":"2021-07-09","close":39.2475},{"date":"2021-07-12","close":39.1142},{"date":"2021-07-13","close":39.5587},{"date":"2021-07-14","close":39.3898},{"date":"2021-07-15","close":39.772},{"date":"2021-07-16","close":39.4698},{"date":"2021-07-19","close":38.9453},{"date":"2021-07-20","close":38.7497},{"date":"2021-07-21","close":38.8653},{"date":"2021-07-22","close":39.0253},{"date":"2021-07-23","close":38.0297},{"date":"2021-07-26","close":35.994},{"date":"2021-07-27","close":34.8116},{"date":"2021-07-28","close":36.9096},{"date":"2021-07-29","close":36.394},{"date":"2021-07-30","close":36.0384},{"date":"2021-08-02","close":36.554},{"date":"2021-08-03","close":36.2784},{"date":"2021-08-04","close":36.7674},{"date":"2021-08-05","close":36.3584},{"date":"2021-08-06","close":35.9317},{"date":"2021-08-09","close":36.5984},{"date":"2021-08-10","close":36.9985},{"date":"2021-08-11","close":37.3096},{"date":"2021-08-12","close":36.7407},{"date":"2021-08-13","close":36.7585},{"date":"2021-08-16","close":36.1451},{"date":"2021-08-17","close":35.1317},{"date":"2021-08-18","close":35.4161},{"date":"2021-08-19","close":34.705},{"date":"2021-08-20","close":34.3761},{"date":"2021-08-23","close":35.0428},{"date":"2021-08-24","close":36.2695},{"date":"2021-08-25","close":35.9673},{"date":"2021-08-26","close":35.3983},{"date":"2021-08-27","close":35.6828},{"date":"2021-08-30","close":35.7362},{"date":"2021-08-31","close":36.394},{"date":"2021-09-01","close":37.2029},{"date":"2021-09-02","close":36.8029},{"date":"2021-09-03","close":36.8651},{"date":"2021-09-07","close":37.7363},{"date":"2021-09-08","close":37.3274},{"date":"2021-09-09","close":36.9807},{"date":"2021-09-10","close":36.954},{"date":"2021-09-13","close":36.874},{"date":"2021-09-14","close":36.0384},{"date":"2021-09-15","close":35.7895},{"date":"2021-09-16","close":35.265},{"date":"2021-09-17","close":35.4873},{"date":"2021-09-20","close":33.9405},{"date":"2021-09-21","close":34.3583},{"date":"2021-09-22","close":35.0161},{"date":"2021-09-23","close":34.7228},{"date":"2021-09-24","close":33.9938},{"date":"2021-09-27","close":34.4827},{"date":"2021-09-28","close":34.5272},{"date":"2021-09-29","close":34.2783},{"date":"2021-09-30","close":34.6072},{"date":"2021-10-01","close":34.3316},{"date":"2021-10-04","close":33.4782},{"date":"2021-10-05","close":33.9493},{"date":"2021-10-06","close":33.7982},{"date":"2021-10-07","close":35.1761},{"date":"2021-10-08","close":35.5139},{"date":"2021-10-11","close":35.4873},{"date":"2021-10-12","close":35.2917},{"date":"2021-10-13","close":36.0028},{"date":"2021-10-14","close":35.8339},{"date":"2021-10-15","close":36.1806},{"date":"2021-10-18","close":36.394},{"date":"2021-10-19","close":37.4341},{"date":"2021-10-20","close":37.5052},{"date":"2021-10-21","close":37.4696},{"date":"2021-10-22","close":37.5141},{"date":"2021-10-25","close":37.6296},{"date":"2021-10-26","close":36.874},{"date":"2021-10-27","close":36.4562},{"date":"2021-10-28","close":36.5362},{"date":"2021-10-29","close":35.8517},{"date":"2021-11-01","close":36.5007},{"date":"2021-11-02","close":35.505},{"date":"2021-11-03","close":35.8073},{"date":"2021-11-04","close":35.5939},{"date":"2021-11-05","close":34.9717},{"date":"2021-11-08","close":35.3628},{"date":"2021-11-09","close":35.0783},{"date":"2021-11-10","close":35.3983},{"date":"2021-11-11","close":36.8029},{"date":"2021-11-12","close":36.8207},{"date":"2021-11-15","close":36.5451},{"date":"2021-11-16","close":37.0074},{"date":"2021-11-17","close":36.5896},{"date":"2021-11-18","close":35.7984},{"date":"2021-11-19","close":36.0117},{"date":"2021-11-22","close":35.5495},{"date":"2021-11-23","close":35.3628},{"date":"2021-11-24","close":35.4606},{"date":"2021-11-26","close":34.4649},{"date":"2021-11-29","close":34.136},{"date":"2021-11-30","close":33.9493},{"date":"2021-12-01","close":33.8693},{"date":"2021-12-02","close":34.1005},{"date":"2021-12-03","close":33.3093},{"date":"2021-12-06","close":33.9405},{"date":"2021-12-07","close":34.3938},{"date":"2021-12-08","close":34.545},{"date":"2021-12-09","close":34.5538},{"date":"2021-12-10","close":34.545},{"date":"2021-12-13","close":33.9552},{"date":"2021-12-14","close":33.8743},{"date":"2021-12-15","close":32.8944},{"date":"2021-12-16","close":33.0652},{"date":"2021-12-17","close":32.6696},{"date":"2021-12-20","close":31.9774},{"date":"2021-12-21","close":32.9214},{"date":"2021-12-22","close":32.8494},{"date":"2021-12-23","close":32.9304},{"date":"2021-12-27","close":32.8405},{"date":"2021-12-28","close":32.4629},{"date":"2021-12-29","close":32.0853},{"date":"2021-12-30","close":33.254},{"date":"2021-12-31","close":32.8854},{"date":"2022-01-03","close":32.8584},{"date":"2022-01-04","close":32.2651},{"date":"2022-01-05","close":31.6807},{"date":"2022-01-06","close":32.2381},{"date":"2022-01-07","close":32.9304},{"date":"2022-01-10","close":32.9483},{"date":"2022-01-11","close":34.0002},{"date":"2022-01-12","close":34.7553},{"date":"2022-01-13","close":33.9282},{"date":"2022-01-14","close":34.2699},{"date":"2022-01-18","close":33.8923},{"date":"2022-01-19","close":34.0361},{"date":"2022-01-20","close":35.0879},{"date":"2022-01-21","close":34.3957},{"date":"2022-01-24","close":33.8473},{"date":"2022-01-25","close":33.8833},{"date":"2022-01-26","close":33.236},{"date":"2022-01-27","close":32.6427},{"date":"2022-01-28","close":32.5438},{"date":"2022-01-31","close":34.108},{"date":"2022-02-01","close":34.3328},{"date":"2022-02-02","close":34.0361},{"date":"2022-02-03","close":33.8293},{"date":"2022-02-04","close":34.144},{"date":"2022-02-07","close":33.9372},{"date":"2022-02-08","close":34.2699},{"date":"2022-02-09","close":34.8542},{"date":"2022-02-10","close":34.4317},{"date":"2022-02-11","close":33.8473},{"date":"2022-02-14","close":33.5237},{"date":"2022-02-15","close":34.0361},{"date":"2022-02-16","close":34.2519},{"date":"2022-02-17","close":33.9732},{"date":"2022-02-18","close":33.0023},{"date":"2022-02-22","close":32.1212},{"date":"2022-02-23","close":31.7437},{"date":"2022-02-24","close":31.5099},{"date":"2022-02-25","close":31.6628},{"date":"2022-02-28","close":31.3751},{"date":"2022-03-01","close":31.3122},{"date":"2022-03-02","close":31.0784},{"date":"2022-03-03","close":30.2873},{"date":"2022-03-04","close":29.64},{"date":"2022-03-07","close":28.5163},{"date":"2022-03-08","close":28.1117},{"date":"2022-03-09","close":28.5792},{"date":"2022-03-10","close":27.2846},{"date":"2022-03-11","close":26.1339},{"date":"2022-03-14","close":24.3809},{"date":"2022-03-15","close":24.3359},{"date":"2022-03-16","close":29.5052},{"date":"2022-03-17","close":28.4174},{"date":"2022-03-18","close":29.8198},{"date":"2022-03-21","close":28.5702},{"date":"2022-03-22","close":29.8288},{"date":"2022-03-23","close":29.64},{"date":"2022-03-24","close":29.3164},{"date":"2022-03-25","close":28.8759},{"date":"2022-03-28","close":29.3254},{"date":"2022-03-29","close":29.9547},{"date":"2022-03-30","close":29.7928},{"date":"2022-03-31","close":28.741},{"date":"2022-04-01","close":29.8468},{"date":"2022-04-04","close":30.8627},{"date":"2022-04-05","close":30.0176},{"date":"2022-04-06","close":29.4332},{"date":"2022-04-07","close":28.9927},{"date":"2022-04-08","close":29.0197},{"date":"2022-04-11","close":28.3275},{"date":"2022-04-12","close":28.2196},{"date":"2022-04-13","close":28.768},{"date":"2022-04-14","close":28.4443},{"date":"2022-04-18","close":28.1836},{"date":"2022-04-19","close":27.9049},{"date":"2022-04-20","close":27.0869},{"date":"2022-04-21","close":26.2867},{"date":"2022-04-22","close":26.5295},{"date":"2022-04-25","close":26.2328},{"date":"2022-04-26","close":25.6754},{"date":"2022-04-27","close":26.4935},{"date":"2022-04-28","close":26.7003},{"date":"2022-04-29","close":27.815},{"date":"2022-05-02","close":27.9319},{"date":"2022-05-03","close":28.3365},{"date":"2022-05-04","close":28.4623},{"date":"2022-05-05","close":26.97},{"date":"2022-05-06","close":26.1339},{"date":"2022-05-09","close":25.181},{"date":"2022-05-10","close":25.4687},{"date":"2022-05-11","close":25.4776},{"date":"2022-05-12","close":25.4776},{"date":"2022-05-13","close":26.6194},{"date":"2022-05-16","close":26.5834},{"date":"2022-05-17","close":27.3925},{"date":"2022-05-18","close":26.6284},{"date":"2022-05-19","close":27.2397},{"date":"2022-05-20","close":27.3476},{"date":"2022-05-23","close":27.2846},{"date":"2022-05-24","close":26.2418},{"date":"2022-05-25","close":26.5744},{"date":"2022-05-26","close":27.6173},{"date":"2022-05-27","close":27.815},{"date":"2022-05-31","close":28.6421},{"date":"2022-06-01","close":28.3455},{"date":"2022-06-02","close":29.1635},{"date":"2022-06-03","close":28.6511},{"date":"2022-06-06","close":29.4422},{"date":"2022-06-07","close":29.8917},{"date":"2022-06-08","close":30.7098},{"date":"2022-06-09","close":29.5415},{"date":"2022-06-10","close":29.5596},{"date":"2022-06-13","close":28.2685},{"date":"2022-06-14","close":29.1443},{"date":"2022-06-15","close":29.7221},{"date":"2022-06-16","close":28.5755},{"date":"2022-06-17","close":29.0991},{"date":"2022-06-21","close":29.8214},{"date":"2022-06-22","close":29.2887},{"date":"2022-06-23","close":29.7402},{"date":"2022-06-24","close":30.5527},{"date":"2022-06-27","close":30.8055},{"date":"2022-06-28","close":30.8146},{"date":"2022-06-29","close":30.643},{"date":"2022-06-30","close":30.6159},{"date":"2022-07-01","close":30.643},{"date":"2022-07-05","close":30.4986},{"date":"2022-07-06","close":30.1103},{"date":"2022-07-07","close":30.7604},{"date":"2022-07-08","close":30.3541},{"date":"2022-07-11","close":29.045},{"date":"2022-07-12","close":28.8734},{"date":"2022-07-13","close":28.6567},{"date":"2022-07-14","close":28.2504},{"date":"2022-07-15","close":28.0157},{"date":"2022-07-18","close":28.5574},{"date":"2022-07-19","close":28.8463},{"date":"2022-07-20","close":28.6658},{"date":"2022-07-21","close":28.9005},{"date":"2022-07-22","close":28.2595},{"date":"2022-07-25","close":28.4942},{"date":"2022-07-26","close":28.3949},{"date":"2022-07-27","close":28.7199},{"date":"2022-07-28","close":28.3498},{"date":"2022-07-29","close":27.4288},{"date":"2022-08-01","close":27.0587},{"date":"2022-08-02","close":26.8691},{"date":"2022-08-03","close":27.0948},{"date":"2022-08-04","close":27.5191},{"date":"2022-08-05","close":27.2121},{"date":"2022-08-08","close":26.9684},{"date":"2022-08-09","close":26.7968},{"date":"2022-08-10","close":26.6614},{"date":"2022-08-11","close":27.1489},{"date":"2022-08-12","close":27.3024},{"date":"2022-08-15","close":27.158},{"date":"2022-08-16","close":26.842},{"date":"2022-08-17","close":26.7878},{"date":"2022-08-18","close":26.4989},{"date":"2022-08-19","close":26.3454},{"date":"2022-08-22","close":26.544},{"date":"2022-08-23","close":26.4989},{"date":"2022-08-24","close":26.6163},{"date":"2022-08-25","close":27.9525},{"date":"2022-08-26","close":27.7178},{"date":"2022-08-29","close":27.465},{"date":"2022-08-30","close":26.7246},{"date":"2022-08-31","close":27.2753},{"date":"2022-09-01","close":26.9684},{"date":"2022-09-02","close":26.4176},{"date":"2022-09-06","close":25.894},{"date":"2022-09-07","close":26.21},{"date":"2022-09-08","close":25.8759},{"date":"2022-09-09","close":26.5169},{"date":"2022-09-12","close":26.86},{"date":"2022-09-13","close":25.7315},{"date":"2022-09-14","close":25.7585},{"date":"2022-09-15","close":25.6592},{"date":"2022-09-16","close":25.271},{"date":"2022-09-19","close":25.3613},{"date":"2022-09-20","close":25.1627},{"date":"2022-09-21","close":24.4945},{"date":"2022-09-22","close":24.3501},{"date":"2022-09-23","close":24.0251},{"date":"2022-09-26","close":24.1695},{"date":"2022-09-27","close":23.9528},{"date":"2022-09-28","close":24.2147},{"date":"2022-09-29","close":23.4292},{"date":"2022-09-30","close":23.3479},{"date":"2022-10-03","close":23.4472},{"date":"2022-10-04","close":24.3952},{"date":"2022-10-05","close":24.5758},{"date":"2022-10-06","close":24.3862},{"date":"2022-10-07","close":23.8084},{"date":"2022-10-10","close":23.0861},{"date":"2022-10-11","close":22.4541},{"date":"2022-10-12","close":22.3096},{"date":"2022-10-13","close":22.12},{"date":"2022-10-14","close":21.8131},{"date":"2022-10-17","close":22.4812},{"date":"2022-10-18","close":22.3006},{"date":"2022-10-19","close":21.3616},{"date":"2022-10-20","close":21.4609},{"date":"2022-10-21","close":21.5964},{"date":"2022-10-24","close":19.4385},{"date":"2022-10-25","close":19.8087},{"date":"2022-10-26","close":20.5491},{"date":"2022-10-27","close":20.0073},{"date":"2022-10-28","close":19.4476},{"date":"2022-10-31","close":18.9149},{"date":"2022-11-01","close":19.7184},{"date":"2022-11-02","close":19.8087},{"date":"2022-11-03","close":20.0073},{"date":"2022-11-04","close":21.5241},{"date":"2022-11-07","close":21.6325},{"date":"2022-11-08","close":21.6144},{"date":"2022-11-09","close":20.7296},{"date":"2022-11-10","close":21.9936},{"date":"2022-11-11","close":22.9777},{"date":"2022-11-14","close":23.1041},{"date":"2022-11-15","close":24.2959},{"date":"2022-11-16","close":23.7542},{"date":"2022-11-17","close":24.314},{"date":"2022-11-18","close":23.5556},{"date":"2022-11-21","close":23.1944},{"date":"2022-11-22","close":22.9687},{"date":"2022-11-23","close":23.2667},{"date":"2022-11-25","close":22.8694},{"date":"2022-11-28","close":23.068},{"date":"2022-11-29","close":24.2417},{"date":"2022-11-30","close":25.4245},{"date":"2022-12-01","close":25.0453},{"date":"2022-12-02","close":25.7585},{"date":"2022-12-05","close":25.6773},{"date":"2022-12-06","close":26.0023},{"date":"2022-12-07","close":25.4426},{"date":"2022-12-08","close":26.2732},{"date":"2022-12-09","close":26.1377},{"date":"2022-12-12","close":25.8308},{"date":"2022-12-13","close":26.147},{"date":"2022-12-14","close":26.313},{"date":"2022-12-15","close":25.686},{"date":"2022-12-16","close":25.7598},{"date":"2022-12-19","close":25.6123},{"date":"2022-12-20","close":25.225},{"date":"2022-12-21","close":25.935},{"date":"2022-12-22","close":25.7782},{"date":"2022-12-23","close":25.6307},{"date":"2022-12-27","close":26.8477},{"date":"2022-12-28","close":25.9626},{"date":"2022-12-29","close":26.7463},{"date":"2022-12-30","close":26.0917},{"date":"2023-01-03","close":27.0321},{"date":"2023-01-04","close":28.7562},{"date":"2023-01-05","close":28.6916},{"date":"2023-01-06","close":28.7654},{"date":"2023-01-09","close":28.7654},{"date":"2023-01-10","close":29.125},{"date":"2023-01-11","close":29.42},{"date":"2023-01-12","close":29.1711},{"date":"2023-01-13","close":29.586},{"date":"2023-01-17","close":28.9406},{"date":"2023-01-18","close":28.6548},{"date":"2023-01-19","close":29.2264},{"date":"2023-01-20","close":29.9547},{"date":"2023-01-23","close":30.2866},{"date":"2023-01-24","close":30.2313},{"date":"2023-01-25","close":30.2959},{"date":"2023-01-26","close":30.6923},{"date":"2023-01-27","close":30.637},{"date":"2023-01-30","close":29.503},{"date":"2023-01-31","close":29.3186},{"date":"2023-02-01","close":29.9732},{"date":"2023-02-02","close":29.3831},{"date":"2023-02-03","close":28.664},{"date":"2023-02-06","close":28.2307},{"date":"2023-02-07","close":28.4704},{"date":"2023-02-08","close":28.0739},{"date":"2023-02-09","close":28.5994},{"date":"2023-02-10","close":27.7881},{"date":"2023-02-13","close":28.2491},{"date":"2023-02-14","close":27.9909},{"date":"2023-02-15","close":27.7697},{"date":"2023-02-16","close":27.7881},{"date":"2023-02-17","close":27.2257},{"date":"2023-02-21","close":26.9122},{"date":"2023-02-22","close":26.6818},{"date":"2023-02-23","close":26.5342},{"date":"2023-02-24","close":25.7321},{"date":"2023-02-27","close":26.0733},{"date":"2023-02-28","close":25.7782},{"date":"2023-03-01","close":26.8477},{"date":"2023-03-02","close":27.3364},{"date":"2023-03-03","close":27.2995},{"date":"2023-03-06","close":26.9952},{"date":"2023-03-07","close":26.5066},{"date":"2023-03-08","close":26.2208},{"date":"2023-03-09","close":25.2527},{"date":"2023-03-10","close":25.2343},{"date":"2023-03-13","close":25.391},{"date":"2023-03-14","close":25.557},{"date":"2023-03-15","close":25.1974},{"date":"2023-03-16","close":25.5201},{"date":"2023-03-17","close":25.4555},{"date":"2023-03-20","close":25.4371},{"date":"2023-03-21","close":25.7967},{"date":"2023-03-22","close":25.8796},{"date":"2023-03-23","close":26.691},{"date":"2023-03-24","close":26.5803},{"date":"2023-03-27","close":26.0364},{"date":"2023-03-28","close":27.1059},{"date":"2023-03-29","close":27.1151},{"date":"2023-03-30","close":27.5761},{"date":"2023-03-31","close":27.2257},{"date":"2023-04-03","close":27.1059},{"date":"2023-04-04","close":26.986},{"date":"2023-04-05","close":26.6725},{"date":"2023-04-06","close":27.0044},{"date":"2023-04-10","close":26.9122},{"date":"2023-04-11","close":26.9307},{"date":"2023-04-12","close":26.1931},{"date":"2023-04-13","close":26.8016},{"date":"2023-04-14","close":26.4697},{"date":"2023-04-17","close":27.1888},{"date":"2023-04-18","close":27.0782},{"date":"2023-04-19","close":26.7463},{"date":"2023-04-20","close":26.5711},{"date":"2023-04-21","close":26.1839},{"date":"2023-04-24","close":25.9165},{"date":"2023-04-25","close":25.2158},{"date":"2023-04-26","close":25.6307},{"date":"2023-04-27","close":25.9903},{"date":"2023-04-28","close":26.1194},{"date":"2023-05-01","close":26.0179},{"date":"2023-05-02","close":25.5293},{"date":"2023-05-03","close":25.4094},{"date":"2023-05-04","close":26.0917},{"date":"2023-05-05","close":26.4328},{"date":"2023-05-08","close":26.6357},{"date":"2023-05-09","close":26.2208},{"date":"2023-05-10","close":26.0364},{"date":"2023-05-11","close":26.313},{"date":"2023-05-12","close":25.6215},{"date":"2023-05-15","close":26.774},{"date":"2023-05-16","close":26.4974},{"date":"2023-05-17","close":26.2208},{"date":"2023-05-18","close":25.8612},{"date":"2023-05-19","close":25.7229},{"date":"2023-05-22","close":26.1378},{"date":"2023-05-23","close":25.3449},{"date":"2023-05-24","close":24.8378},{"date":"2023-05-25","close":24.3307},{"date":"2023-05-26","close":24.7364},{"date":"2023-05-30","close":24.008},{"date":"2023-05-31","close":23.9435},{"date":"2023-06-01","close":24.552},{"date":"2023-06-02","close":25.2896},{"date":"2023-06-05","close":25.2527},{"date":"2023-06-06","close":25.8059},{"date":"2023-06-07","close":25.4944},{"date":"2023-06-08","close":25.7632},{"date":"2023-06-09","close":25.791},{"date":"2023-06-12","close":25.7262},{"date":"2023-06-13","close":26.0228},{"date":"2023-06-14","close":26.3751},{"date":"2023-06-15","close":26.9592},{"date":"2023-06-16","close":26.8016},{"date":"2023-06-20","close":25.652},{"date":"2023-06-21","close":25.4944},{"date":"2023-06-22","close":25.4388},{"date":"2023-06-23","close":24.9103},{"date":"2023-06-26","close":25.0401},{"date":"2023-06-27","close":25.5871},{"date":"2023-06-28","close":25.3739},{"date":"2023-06-29","close":24.9752},{"date":"2023-06-30","close":25.207},{"date":"2023-07-03","close":25.6891},{"date":"2023-07-05","close":25.3924},{"date":"2023-07-06","close":24.66},{"date":"2023-07-07","close":25.1977},{"date":"2023-07-10","close":25.1792},{"date":"2023-07-11","close":25.3461},{"date":"2023-07-12","close":26.1063},{"date":"2023-07-13","close":26.6996},{"date":"2023-07-14","close":26.2268},{"date":"2023-07-17","close":26.097},{"date":"2023-07-18","close":25.5129},{"date":"2023-07-19","close":25.6798},{"date":"2023-07-20","close":25.5871},{"date":"2023-07-21","close":25.6056},{"date":"2023-07-24","close":26.1526},{"date":"2023-07-25","close":26.4771},{"date":"2023-07-26","close":26.8572},{"date":"2023-07-27","close":26.4215},{"date":"2023-07-28","close":27.8862},{"date":"2023-07-31","close":28.2014},{"date":"2023-08-01","close":27.5154},{"date":"2023-08-02","close":26.6718},{"date":"2023-08-03","close":27.3949},{"date":"2023-08-04","close":27.0055},{"date":"2023-08-07","close":26.9035},{"date":"2023-08-08","close":26.4029},{"date":"2023-08-09","close":26.5142},{"date":"2023-08-10","close":26.7274},{"date":"2023-08-11","close":25.8838},{"date":"2023-08-14","close":25.6427},{"date":"2023-08-15","close":25.2255},{"date":"2023-08-16","close":24.7064},{"date":"2023-08-17","close":24.8918},{"date":"2023-08-18","close":24.2799},{"date":"2023-08-21","close":24.2428},{"date":"2023-08-22","close":24.2336},{"date":"2023-08-23","close":24.7527},{"date":"2023-08-24","close":24.864},{"date":"2023-08-25","close":24.8176},{"date":"2023-08-28","close":25.411},{"date":"2023-08-29","close":25.9116},{"date":"2023-08-30","close":25.7354},{"date":"2023-08-31","close":25.4017},{"date":"2023-09-01","close":25.995},{"date":"2023-09-05","close":25.6149},{"date":"2023-09-06","close":25.6891},{"date":"2023-09-07","close":24.9567},{"date":"2023-09-08","close":24.9196},{"date":"2023-09-11","close":25.2534},{"date":"2023-09-12","close":25.309},{"date":"2023-09-13","close":25.0958},{"date":"2023-09-14","close":25.309},{"date":"2023-09-15","close":25.1977},{"date":"2023-09-18","close":25.0772},{"date":"2023-09-19","close":25.0123},{"date":"2023-09-20","close":24.8362},{"date":"2023-09-21","close":24.2985},{"date":"2023-09-22","close":25.1606},{"date":"2023-09-25","close":24.7713},{"date":"2023-09-26","close":24.4283},{"date":"2023-09-27","close":24.4839},{"date":"2023-09-28","close":24.3448},{"date":"2023-09-29","close":24.5951},{"date":"2023-10-02","close":24.4468},{"date":"2023-10-03","close":23.872},{"date":"2023-10-04","close":23.6681},{"date":"2023-10-05","close":23.8164},{"date":"2023-10-06","close":24.317},{"date":"2023-10-09","close":24.3077},{"date":"2023-10-10","close":24.9289},{"date":"2023-10-11","close":25.1699},{"date":"2023-10-12","close":24.7342},{"date":"2023-10-13","close":24.5488},{"date":"2023-10-16","close":24.7064},{"date":"2023-10-17","close":24.521},{"date":"2023-10-18","close":24.1131},{"date":"2023-10-19","close":23.6959},{"date":"2023-10-20","close":23.2045},{"date":"2023-10-23","close":23.4085},{"date":"2023-10-24","close":24.1594},{"date":"2023-10-25","close":23.6681},{"date":"2023-10-26","close":23.7144},{"date":"2023-10-27","close":23.7979},{"date":"2023-10-30","close":24.0482},{"date":"2023-10-31","close":23.6588},{"date":"2023-11-01","close":23.6217},{"date":"2023-11-02","close":23.872},{"date":"2023-11-03","close":24.4283},{"date":"2023-11-06","close":24.5024},{"date":"2023-11-07","close":24.3912},{"date":"2023-11-08","close":24.215},{"date":"2023-11-09","close":23.8813},{"date":"2023-11-10","close":23.8071},{"date":"2023-11-13","close":24.1223},{"date":"2023-11-14","close":24.6415},{"date":"2023-11-15","close":25.2255},{"date":"2023-11-16","close":24.1965},{"date":"2023-11-17","close":24.215},{"date":"2023-11-20","close":24.7435},{"date":"2023-11-21","close":24.2521},{"date":"2023-11-22","close":24.3726},{"date":"2023-11-24","close":24.4375},{"date":"2023-11-27","close":24.1223},{"date":"2023-11-28","close":23.8349},{"date":"2023-11-29","close":23.2323},{"date":"2023-11-30","close":23.3251},{"date":"2023-12-01","close":23.0747},{"date":"2023-12-04","close":22.537},{"date":"2023-12-05","close":22.194},{"date":"2023-12-06","close":22.2033},{"date":"2023-12-07","close":22.2775},{"date":"2023-12-08","close":21.9715},{"date":"2023-12-11","close":22.055},{"date":"2023-12-12","close":22.2033},{"date":"2023-12-13","close":22.1291},{"date":"2023-12-14","close":22.4165},{"date":"2023-12-15","close":22.3702},{"date":"2023-12-18","close":22.1384},{"date":"2023-12-19","close":22.4351},{"date":"2023-12-20","close":21.7856},{"date":"2023-12-21","close":22.5463},{"date":"2023-12-22","close":21.9187},{"date":"2023-12-26","close":22.0804},{"date":"2023-12-27","close":22.1089},{"date":"2023-12-28","close":22.708},{"date":"2023-12-29","close":22.8506},{"date":"2024-01-02","close":22.0994},{"date":"2024-01-03","close":22.5083},{"date":"2024-01-04","close":22.2135},{"date":"2024-01-05","close":22.0899},{"date":"2024-01-08","close":21.8141},{"date":"2024-01-09","close":21.3767},{"date":"2024-01-10","close":21.3862},{"date":"2024-01-11","close":21.7095},{"date":"2024-01-12","close":21.6144},{"date":"2024-01-16","close":20.9393},{"date":"2024-01-17","close":20.3972},{"date":"2024-01-18","close":20.4733},{"date":"2024-01-19","close":20.616},{"date":"2024-01-22","close":20.1025},{"date":"2024-01-23","close":21.0248},{"date":"2024-01-24","close":21.6525},{"date":"2024-01-25","close":21.6334},{"date":"2024-01-26","close":21.4908},{"date":"2024-01-29","close":21.196},{"date":"2024-01-30","close":20.8537},{"date":"2024-01-31","close":20.692},{"date":"2024-02-01","close":20.7871},{"date":"2024-02-02","close":20.3592},{"date":"2024-02-05","close":20.8061},{"date":"2024-02-06","close":21.9948},{"date":"2024-02-07","close":21.5098},{"date":"2024-02-08","close":21.0153},{"date":"2024-02-09","close":21.2626},{"date":"2024-02-12","close":21.6049},{"date":"2024-02-13","close":21.1104},{"date":"2024-02-14","close":21.5574},{"date":"2024-02-15","close":21.6429},{"date":"2024-02-16","close":21.9377},{"date":"2024-02-20","close":21.7951},{"date":"2024-02-21","close":22.4322},{"date":"2024-02-22","close":22.7745},{"date":"2024-02-23","close":22.9362},{"date":"2024-02-26","close":22.7365},{"date":"2024-02-27","close":23.1264},{"date":"2024-02-28","close":22.3086},{"date":"2024-02-29","close":22.2706},{"date":"2024-03-01","close":22.746},{"date":"2024-03-04","close":22.242},{"date":"2024-03-05","close":21.8997},{"date":"2024-03-06","close":22.3752},{"date":"2024-03-07","close":22.185},{"date":"2024-03-08","close":22.3181},{"date":"2024-03-11","close":22.8601},{"date":"2024-03-12","close":23.3546},{"date":"2024-03-13","close":23.4307},{"date":"2024-03-14","close":22.9552},{"date":"2024-03-15","close":22.8126},{"date":"2024-03-18","close":22.8506},{"date":"2024-03-19","close":22.7365},{"date":"2024-03-20","close":22.9457},{"date":"2024-03-21","close":22.8411},{"date":"2024-03-22","close":22.5178},{"date":"2024-03-25","close":22.5463},{"date":"2024-03-26","close":22.6699},{"date":"2024-03-27","close":22.6414},{"date":"2024-03-28","close":22.8887},{"date":"2024-04-01","close":23.2025},{"date":"2024-04-02","close":23.3926},{"date":"2024-04-03","close":23.25},{"date":"2024-04-04","close":23.1264},{"date":"2024-04-05","close":23.0028},{"date":"2024-04-08","close":23.1644},{"date":"2024-04-09","close":23.3831},{"date":"2024-04-10","close":23.269},{"date":"2024-04-11","close":23.4877},{"date":"2024-04-12","close":22.6699},{"date":"2024-04-15","close":22.746},{"date":"2024-04-16","close":22.5083},{"date":"2024-04-17","close":22.4893},{"date":"2024-04-18","close":22.8982},{"date":"2024-04-19","close":22.8316},{"date":"2024-04-22","close":23.2215},{"date":"2024-04-23","close":23.5828},{"date":"2024-04-24","close":24.0298},{"date":"2024-04-25","close":24.1914},{"date":"2024-04-26","close":24.6003},{"date":"2024-04-29","close":24.8285},{"date":"2024-04-30","close":24.239},{"date":"2024-05-01","close":24.4196},{"date":"2024-05-02","close":25.8175},{"date":"2024-05-03","close":25.9887},{"date":"2024-05-06","close":25.9696},{"date":"2024-05-07","close":25.5988},{"date":"2024-05-08","close":25.5037},{"date":"2024-05-09","close":26.0552},{"date":"2024-05-10","close":26.4071},{"date":"2024-05-13","close":26.9681},{"date":"2024-05-14","close":26.6353},{"date":"2024-05-15","close":26.9396},{"date":"2024-05-16","close":27.7288},{"date":"2024-05-17","close":27.8905},{"date":"2024-05-20","close":27.5862},{"date":"2024-05-21","close":27.1583},{"date":"2024-05-22","close":26.816},{"date":"2024-05-23","close":26.2739},{"date":"2024-05-24","close":26.2264},{"date":"2024-05-28","close":26.2074},{"date":"2024-05-29","close":25.789},{"date":"2024-05-30","close":25.8175},{"date":"2024-05-31","close":25.323},{"date":"2024-06-03","close":25.4466},{"date":"2024-06-04","close":25.6463},{"date":"2024-06-05","close":25.865},{"date":"2024-06-06","close":25.8555},{"date":"2024-06-07","close":25.1994},{"date":"2024-06-10","close":25.4371},{"date":"2024-06-11","close":25.2511},{"date":"2024-06-12","close":25.1939},{"date":"2024-06-13","close":25.1748},{"date":"2024-06-14","close":24.9649},{"date":"2024-06-17","close":25.2797},{"date":"2024-06-18","close":25.337},{"date":"2024-06-20","close":25.6422},{"date":"2024-06-21","close":25.2034},{"date":"2024-06-24","close":25.4896},{"date":"2024-06-25","close":25.2893},{"date":"2024-06-26","close":25.2988},{"date":"2024-06-27","close":24.6978},{"date":"2024-06-28","close":24.7932},{"date":"2024-07-01","close":24.8791},{"date":"2024-07-02","close":25.2129},{"date":"2024-07-03","close":25.6613},{"date":"2024-07-05","close":25.2225},{"date":"2024-07-08","close":25.0222},{"date":"2024-07-09","close":25.2797},{"date":"2024-07-10","close":25.1652},{"date":"2024-07-11","close":25.6995},{"date":"2024-07-12","close":25.9666},{"date":"2024-07-15","close":25.3847},{"date":"2024-07-16","close":25.3847},{"date":"2024-07-17","close":25.0412},{"date":"2024-07-18","close":24.8123},{"date":"2024-07-19","close":24.631},{"date":"2024-07-22","close":25.1462},{"date":"2024-07-23","close":24.7932},{"date":"2024-07-24","close":24.5166},{"date":"2024-07-25","close":24.2208},{"date":"2024-07-26","close":24.3448},{"date":"2024-07-29","close":24.383},{"date":"2024-07-30","close":24.1636},{"date":"2024-07-31","close":24.4975},{"date":"2024-08-01","close":24.1541},{"date":"2024-08-02","close":24.0396},{"date":"2024-08-05","close":23.8774},{"date":"2024-08-06","close":23.6389},{"date":"2024-08-07","close":23.7439},{"date":"2024-08-08","close":24.3162},{"date":"2024-08-09","close":24.2781},{"date":"2024-08-12","close":24.4689},{"date":"2024-08-13","close":24.6119},{"date":"2024-08-14","close":24.1541},{"date":"2024-08-15","close":24.6501},{"date":"2024-08-16","close":25.1462},{"date":"2024-08-19","close":25.3751},{"date":"2024-08-20","close":24.8027},{"date":"2024-08-21","close":25.0603},{"date":"2024-08-22","close":24.8695},{"date":"2024-08-23","close":25.2606},{"date":"2024-08-26","close":25.0603},{"date":"2024-08-27","close":25.337},{"date":"2024-08-28","close":24.9363},{"date":"2024-08-29","close":25.1175},{"date":"2024-08-30","close":25.2416},{"date":"2024-09-03","close":24.8027},{"date":"2024-09-04","close":24.7837},{"date":"2024-09-05","close":24.6596},{"date":"2024-09-06","close":24.3258},{"date":"2024-09-09","close":24.3448},{"date":"2024-09-10","close":24.2876},{"date":"2024-09-11","close":24.5356},{"date":"2024-09-12","close":24.5261},{"date":"2024-09-13","close":24.6692},{"date":"2024-09-16","close":24.8123},{"date":"2024-09-17","close":25.1271},{"date":"2024-09-18","close":24.984},{"date":"2024-09-19","close":25.8807},{"date":"2024-09-20","close":25.8998},{"date":"2024-09-23","close":26.4054},{"date":"2024-09-24","close":29.0001},{"date":"2024-09-25","close":28.1988},{"date":"2024-09-26","close":30.4501},{"date":"2024-09-27","close":30.6886},{"date":"2024-09-30","close":30.3166},{"date":"2024-10-01","close":31.5758},{"date":"2024-10-02","close":33.8462},{"date":"2024-10-03","close":32.9113},{"date":"2024-10-04","close":34.0656},{"date":"2024-10-07","close":35.0005},{"date":"2024-10-08","close":31.7952},{"date":"2024-10-09","close":31.2801},{"date":"2024-10-10","close":31.6903},{"date":"2024-10-11","close":31.8334},{"date":"2024-10-14","close":31.2324},{"date":"2024-10-15","close":29.6679},{"date":"2024-10-16","close":30.1926},{"date":"2024-10-17","close":29.4294},{"date":"2024-10-18","close":30.6886},{"date":"2024-10-21","close":30.2784},{"date":"2024-10-22","close":30.5169},{"date":"2024-10-23","close":30.4501},{"date":"2024-10-24","close":30.2689},{"date":"2024-10-25","close":30.2593},{"date":"2024-10-28","close":30.784},{"date":"2024-10-29","close":30.5646},{"date":"2024-10-30","close":30.1735},{"date":"2024-10-31","close":30.1067},{"date":"2024-11-01","close":30.2212},{"date":"2024-11-04","close":30.4024},{"date":"2024-11-05","close":31.137},{"date":"2024-11-06","close":30.2212},{"date":"2024-11-07","close":31.8811},{"date":"2024-11-08","close":30.0209},{"date":"2024-11-11","close":30.0209},{"date":"2024-11-12","close":28.9143},{"date":"2024-11-13","close":28.8761},{"date":"2024-11-14","close":28.5708},{"date":"2024-11-15","close":28.7616},{"date":"2024-11-18","close":29.3054},{"date":"2024-11-19","close":28.9906},{"date":"2024-11-20","close":29.1241},{"date":"2024-11-21","close":28.9524},{"date":"2024-11-22","close":28.3228},{"date":"2024-11-25","close":28.3324},{"date":"2024-11-26","close":28.1607},{"date":"2024-11-27","close":28.9143},{"date":"2024-11-29","close":28.9143},{"date":"2024-12-02","close":28.9715},{"date":"2024-12-03","close":29.0955},{"date":"2024-12-04","close":28.8857},{"date":"2024-12-05","close":28.9715},{"date":"2024-12-06","close":29.3531},{"date":"2024-12-09","close":31.7666},{"date":"2024-12-10","close":30.3166},{"date":"2024-12-11","close":30.0304},{"date":"2024-12-12","close":30.0495},{"date":"2024-12-13","close":29.6679},{"date":"2024-12-16","close":29.1814},{"date":"2024-12-17","close":29.6955},{"date":"2024-12-18","close":29.0952},{"date":"2024-12-19","close":29.2792},{"date":"2024-12-20","close":29.4535},{"date":"2024-12-23","close":29.7246},{"date":"2024-12-24","close":30.1022},{"date":"2024-12-26","close":30.1312},{"date":"2024-12-27","close":29.8698},{"date":"2024-12-30","close":29.5212},{"date":"2024-12-31","close":29.4728},{"date":"2025-01-02","close":28.9403},{"date":"2025-01-03","close":29.4244},{"date":"2025-01-06","close":29.0371},{"date":"2025-01-07","close":28.6789},{"date":"2025-01-08","close":28.5724},{"date":"2025-01-10","close":27.7397},{"date":"2025-01-13","close":27.8752},{"date":"2025-01-14","close":28.4852},{"date":"2025-01-15","close":28.8725},{"date":"2025-01-16","close":28.8822},{"date":"2025-01-17","close":29.4438},{"date":"2025-01-21","close":29.773},{"date":"2025-01-22","close":29.56},{"date":"2025-01-23","close":29.589},{"date":"2025-01-24","close":30.3249},{"date":"2025-01-27","close":30.596},{"date":"2025-01-28","close":30.9445},{"date":"2025-01-29","close":30.8187},{"date":"2025-01-30","close":31.5545},{"date":"2025-01-31","close":30.8767},{"date":"2025-02-03","close":30.7121},{"date":"2025-02-04","close":31.4383},{"date":"2025-02-05","close":30.9155},{"date":"2025-02-06","close":31.2544},{"date":"2025-02-07","close":31.6901},{"date":"2025-02-10","close":32.5518},{"date":"2025-02-11","close":32.2807},{"date":"2025-02-12","close":33.0843},{"date":"2025-02-13","close":33.0746},{"date":"2025-02-14","close":33.9267},{"date":"2025-02-18","close":34.1784},{"date":"2025-02-19","close":33.9363},{"date":"2025-02-20","close":34.5947},{"date":"2025-02-21","close":35.0885},{"date":"2025-02-24","close":33.917},{"date":"2025-02-25","close":34.2559},{"date":"2025-02-26","close":35.2822},{"date":"2025-02-27","close":34.9046},{"date":"2025-02-28","close":34.1106},{"date":"2025-03-03","close":33.4135},{"date":"2025-03-04","close":33.9267},{"date":"2025-03-05","close":35.6211},{"date":"2025-03-06","close":35.7953},{"date":"2025-03-07","close":35.7857},{"date":"2025-03-10","close":34.8271},{"date":"2025-03-11","close":35.2338},{"date":"2025-03-12","close":35.195},{"date":"2025-03-13","close":35.4274},{"date":"2025-03-14","close":36.4634},{"date":"2025-03-17","close":37.3251},{"date":"2025-03-18","close":37.267},{"date":"2025-03-19","close":37.1121},{"date":"2025-03-20","close":36.0471},{"date":"2025-03-21","close":35.3984},{"date":"2025-03-24","close":35.5049},{"date":"2025-03-25","close":35.1466},{"date":"2025-03-26","close":35.1176},{"date":"2025-03-27","close":35.5145},{"date":"2025-03-28","close":34.7012},{"date":"2025-03-31","close":34.7012},{"date":"2025-04-01","close":34.6238},{"date":"2025-04-02","close":34.4108},{"date":"2025-04-03","close":34.1009},{"date":"2025-04-04","close":31.6997},{"date":"2025-04-07","close":29.0468},{"date":"2025-04-08","close":28.6498},{"date":"2025-04-09","close":30.6734},{"date":"2025-04-10","close":30.5572},{"date":"2025-04-11","close":31.8934},{"date":"2025-04-14","close":32.3097},{"date":"2025-04-15","close":32.1258},{"date":"2025-04-16","close":31.3899},{"date":"2025-04-17","close":31.3705},{"date":"2025-04-21","close":31.3996},{"date":"2025-04-22","close":32.3969},{"date":"2025-04-23","close":32.7551},{"date":"2025-04-24","close":33.0262},{"date":"2025-04-25","close":32.9003},{"date":"2025-04-28","close":32.9197},{"date":"2025-04-29","close":32.7261},{"date":"2025-04-30","close":32.7842},{"date":"2025-05-01","close":32.7164},{"date":"2025-05-02","close":33.8008},{"date":"2025-05-05","close":33.7621},{"date":"2025-05-06","close":34.1494},{"date":"2025-05-07","close":33.3748},{"date":"2025-05-08","close":33.8879},{"date":"2025-05-09","close":33.7233},{"date":"2025-05-12","close":34.8949},{"date":"2025-05-13","close":34.6044},{"date":"2025-05-14","close":35.1563},{"date":"2025-05-15","close":34.6141},{"date":"2025-05-16","close":34.5076},{"date":"2025-05-19","close":34.7206},{"date":"2025-05-20","close":35.1079},{"date":"2025-05-21","close":34.9433},{"date":"2025-05-22","close":34.769},{"date":"2025-05-23","close":34.8271},{"date":"2025-05-27","close":34.4689},{"date":"2025-05-28","close":34.1203},{"date":"2025-05-29","close":34.4882},{"date":"2025-05-30","close":33.8879},{"date":"2025-06-02","close":34.2268},{"date":"2025-06-03","close":34.5657},{"date":"2025-06-04","close":35.2144},{"date":"2025-06-05","close":35.4661},{"date":"2025-06-06","close":35.4274},{"date":"2025-06-09","close":35.8825},{"date":"2025-06-10","close":36.0374},{"date":"2025-06-11","close":36.2214},{"date":"2025-06-12","close":36.0761},{"date":"2025-06-13","close":35.4177},{"date":"2025-06-16","close":36.0059},{"date":"2025-06-17","close":35.5837},{"date":"2025-06-18","close":35.1025},{"date":"2025-06-20","close":34.8767},{"date":"2025-06-23","close":35.4266},{"date":"2025-06-24","close":36.4281},{"date":"2025-06-25","close":36.3888},{"date":"2025-06-26","close":36.487},{"date":"2025-06-27","close":36.1433},{"date":"2025-06-30","close":36.0942},{"date":"2025-07-01","close":36.163},{"date":"2025-07-02","close":36.0255},{"date":"2025-07-03","close":35.6131},{"date":"2025-07-07","close":35.6524},{"date":"2025-07-08","close":36.0255},{"date":"2025-07-09","close":35.5247},{"date":"2025-07-10","close":35.8586},{"date":"2025-07-11","close":35.8193},{"date":"2025-07-14","close":36.2415},{"date":"2025-07-15","close":36.9583},{"date":"2025-07-16","close":36.7914},{"date":"2025-07-17","close":36.9092},{"date":"2025-07-18","close":37.3707},{"date":"2025-07-21","close":37.518},{"date":"2025-07-22","close":38.0384},{"date":"2025-07-23","close":38.3722},{"date":"2025-07-24","close":38.1955},{"date":"2025-07-25","close":37.95},{"date":"2025-07-28","close":37.7831},{"date":"2025-07-29","close":37.5241},{"date":"2025-07-30","close":37.0921},{"date":"2025-07-31","close":36.7583},{"date":"2025-08-01","close":36.1594},{"date":"2025-08-04","close":36.7878},{"date":"2025-08-05","close":36.9547},{"date":"2025-08-06","close":37.102},{"date":"2025-08-07","close":37.0529},{"date":"2025-08-08","close":36.9841},{"date":"2025-08-11","close":36.6503},{"date":"2025-08-12","close":37.2492},{"date":"2025-08-13","close":38.3783},{"date":"2025-08-14","close":37.6419},{"date":"2025-08-15","close":37.6419},{"date":"2025-08-18","close":37.8776},{"date":"2025-08-19","close":37.5241},{"date":"2025-08-20","close":37.7303},{"date":"2025-08-21","close":37.6714},{"date":"2025-08-22","close":38.5256},{"date":"2025-08-25","close":38.4274},{"date":"2025-08-26","close":38.5059},{"date":"2025-08-27","close":37.5241},{"date":"2025-08-28","close":37.8579},{"date":"2025-08-29","close":38.2016},{"date":"2025-09-02","close":38.5452},{"date":"2025-09-03","close":38.2016},{"date":"2025-09-04","close":37.6321},{"date":"2025-09-05","close":38.1917},{"date":"2025-09-08","close":38.7219},{"date":"2025-09-09","close":39.2423},{"date":"2025-09-10","close":38.9968},{"date":"2025-09-11","close":39.9982},{"date":"2025-09-12","close":39.7528},{"date":"2025-09-15","close":40.0375},{"date":"2025-09-16","close":40.3026},{"date":"2025-09-17","close":40.8622},{"date":"2025-09-18","close":40.3321},{"date":"2025-09-19","close":40.1848},{"date":"2025-09-22","close":39.9099},{"date":"2025-09-23","close":39.3699},{"date":"2025-09-24","close":39.8313},{"date":"2025-09-25","close":39.9295},{"date":"2025-09-26","close":39.5957},{"date":"2025-09-29","close":40.2339},{"date":"2025-09-30","close":40.391},{"date":"2025-10-01","close":40.6266},{"date":"2025-10-02","close":40.9899},{"date":"2025-10-03","close":40.6659},{"date":"2025-10-06","close":40.6462},{"date":"2025-10-07","close":40.1848},{"date":"2025-10-08","close":40.3026},{"date":"2025-10-09","close":39.7724},{"date":"2025-10-10","close":37.6321},{"date":"2025-10-13","close":38.8103},{"date":"2025-10-14","close":38.6826},{"date":"2025-10-15","close":39.0754},{"date":"2025-10-16","close":39.2619},{"date":"2025-10-17","close":39.2717},{"date":"2025-10-20","close":39.7528},{"date":"2025-10-21","close":39.2128},{"date":"2025-10-22","close":39.0164},{"date":"2025-10-23","close":39.6742},{"date":"2025-10-24","close":39.8117},{"date":"2025-10-27","close":40.3321},{"date":"2025-10-28","close":40.1161},{"date":"2025-10-29","close":40.2241},{"date":"2025-10-30","close":39.419},{"date":"2025-10-31","close":38.987},{"date":"2025-11-03","close":39.1048},{"date":"2025-11-04","close":38.6532},{"date":"2025-11-05","close":39.0459},{"date":"2025-11-06","close":39.4092},{"date":"2025-11-07","close":39.2128},{"date":"2025-11-10","close":40.0179},{"date":"2025-11-11","close":40.0179},{"date":"2025-11-12","close":40.1651},{"date":"2025-11-13","close":39.9099},{"date":"2025-11-14","close":39.3895},{"date":"2025-11-17","close":38.9477},{"date":"2025-11-18","close":38.7906},{"date":"2025-11-19","close":38.3979},{"date":"2025-11-20","close":37.8776},{"date":"2025-11-21","close":38.015},{"date":"2025-11-24","close":38.6335},{"date":"2025-11-25","close":38.879},{"date":"2025-11-26","close":38.6532},{"date":"2025-11-28","close":38.8103},{"date":"2025-12-01","close":38.9183},{"date":"2025-12-02","close":38.771},{"date":"2025-12-03","close":38.4961},{"date":"2025-12-04","close":38.5943},{"date":"2025-12-05","close":39.1637},{"date":"2025-12-08","close":38.7514},{"date":"2025-12-09","close":38.1132},{"date":"2025-12-10","close":38.3783},{"date":"2025-12-11","close":38.4765},{"date":"2025-12-12","close":38.3685},{"date":"2025-12-15","close":38.0347},{"date":"2025-12-16","close":37.6773},{"date":"2025-12-17","close":37.5681},{"date":"2025-12-18","close":37.9254},{"date":"2025-12-19","close":38.3125},{"date":"2025-12-22","close":38.3423},{"date":"2025-12-23","close":38.2431},{"date":"2025-12-24","close":38.2629},{"date":"2025-12-26","close":38.6401},{"date":"2025-12-29","close":38.1835},{"date":"2025-12-30","close":38.382},{"date":"2025-12-31","close":38.0048},{"date":"2026-01-02","close":39.5234},{"date":"2026-01-05","close":39.6326},{"date":"2026-01-06","close":39.6128},{"date":"2026-01-07","close":38.9875},{"date":"2026-01-08","close":39.1066},{"date":"2026-01-09","close":39.0569},{"date":"2026-01-12","close":40.3373},{"date":"2026-01-13","close":39.9502},{"date":"2026-01-14","close":39.7418},{"date":"2026-01-15","close":39.7021},{"date":"2026-01-16","close":39.0073},{"date":"2026-01-20","close":38.5805},{"date":"2026-01-21","close":39.047},{"date":"2026-01-22","close":39.186},{"date":"2026-01-23","close":39.1463},{"date":"2026-01-26","close":39.1562},{"date":"2026-01-27","close":39.6426},{"date":"2026-01-28","close":40.1984},{"date":"2026-01-29","close":40.4763},{"date":"2026-01-30","close":39.315},{"date":"2026-02-02","close":38.8783},{"date":"2026-02-03","close":38.4316},{"date":"2026-02-04","close":37.985},{"date":"2026-02-05","close":37.9155},{"date":"2026-02-06","close":38.9279},{"date":"2026-02-09","close":39.1066},{"date":"2026-02-10","close":39.2356},{"date":"2026-02-11","close":39.1761},{"date":"2026-02-12","close":38.3721},{"date":"2026-02-13","close":38.0445},{"date":"2026-02-17","close":38.2331},{"date":"2026-02-18","close":38.4316},{"date":"2026-02-19","close":38.3225},{"date":"2026-02-20","close":38.521},{"date":"2026-02-23","close":38.3919},{"date":"2026-02-24","close":38.0842},{"date":"2026-02-25","close":38.1339},{"date":"2026-02-26","close":37.1115},{"date":"2026-02-27","close":37.0024},{"date":"2026-03-02","close":36.6252},{"date":"2026-03-03","close":35.7914},{"date":"2026-03-04","close":35.9403},{"date":"2026-03-05","close":35.315},{"date":"2026-03-06","close":35.5532},{"date":"2026-03-09","close":36.2083},{"date":"2026-03-10","close":36.3175},{"date":"2026-03-11","close":36.1289},{"date":"2026-03-12","close":35.8907},{"date":"2026-03-13","close":35.9701},{"date":"2026-03-16","close":36.6053},{"date":"2026-03-17","close":36.6153},{"date":"2026-03-18","close":35.9304},{"date":"2026-03-19","close":35.9205},{"date":"2026-03-20","close":34.8982},{"date":"2026-03-23","close":35.1165},{"date":"2026-03-24","close":35.0768},{"date":"2026-03-25","close":35.7319},{"date":"2026-03-26","close":34.6699},{"date":"2026-03-27","close":34.5905},{"date":"2026-03-30","close":34.7393},{"date":"2026-03-31","close":35.6326},{"date":"2026-04-01","close":35.2952},{"date":"2026-04-02","close":35.2952},{"date":"2026-04-06","close":35.2852},{"date":"2026-04-07","close":35.2158},{"date":"2026-04-08","close":36.0793},{"date":"2026-04-09","close":36.0197},{"date":"2026-04-10","close":35.98},{"date":"2026-04-13","close":36.1885},{"date":"2026-04-14","close":36.6153},{"date":"2026-04-15","close":36.6053},{"date":"2026-04-16","close":36.9527},{"date":"2026-04-17","close":37.32},{"date":"2026-04-20","close":37.3795},{"date":"2026-04-21","close":36.8336},{"date":"2026-04-22","close":36.6947},{"date":"2026-04-23","close":36.2182},{"date":"2026-04-24","close":36.5855},{"date":"2026-04-27","close":36.1785},{"date":"2026-04-28","close":35.98},{"date":"2026-04-29","close":36.0694},{"date":"2026-04-30","close":36.516},{"date":"2026-05-01","close":36.5359},{"date":"2026-05-04","close":36.2778},{"date":"2026-05-05","close":36.2182},{"date":"2026-05-06","close":37.2108},{"date":"2026-05-07","close":36.913},{"date":"2026-05-08","close":36.9627},{"date":"2026-05-11","close":37.1909},{"date":"2026-05-12","close":37.052},{"date":"2026-05-13","close":37.9751},{"date":"2026-05-14","close":36.9627},{"date":"2026-05-15","close":35.9304},{"date":"2026-05-18","close":35.8907},{"date":"2026-05-19","close":36.0098},{"date":"2026-05-20","close":35.9701},{"date":"2026-05-21","close":35.6227},{"date":"2026-05-22","close":35.2555},{"date":"2026-05-26","close":35.4838},{"date":"2026-05-27","close":35.057},{"date":"2026-05-28","close":34.7294},{"date":"2026-05-29","close":34.789},{"date":"2026-06-01","close":35.0768},{"date":"2026-06-02","close":36.0892},{"date":"2026-06-03","close":35.2753},{"date":"2026-06-04","close":35.2058},{"date":"2026-06-05","close":34.4912},{"date":"2026-06-08","close":34.4217},{"date":"2026-06-09","close":34.4317},{"date":"2026-06-10","close":34.4912},{"date":"2026-06-11","close":34.65},{"date":"2026-06-12","close":35.0272},{"date":"2026-06-15","close":35.11},{"date":"2026-06-16","close":34.56},{"date":"2026-06-17","close":33.65},{"date":"2026-06-18","close":33.3},{"date":"2026-06-22","close":33.43},{"date":"2026-06-23","close":32.83},{"date":"2026-06-24","close":32.36},{"date":"2026-06-25","close":31.68},{"date":"2026-06-26","close":31.59},{"date":"2026-06-29","close":31.71},{"date":"2026-06-30","close":31.59},{"date":"2026-07-01","close":31.97},{"date":"2026-07-02","close":31.91},{"date":"2026-07-06","close":32.49},{"date":"2026-07-07","close":32.49},{"date":"2026-07-08","close":33.44},{"date":"2026-07-09","close":33.41},{"date":"2026-07-10","close":33.48},{"date":"2026-07-13","close":33.44},{"date":"2026-07-14","close":33.77},{"date":"2026-07-15","close":34.28},{"date":"2026-07-16","close":34.53},{"date":"2026-07-17","close":34.13},{"date":"2026-07-20","close":35.04},{"date":"2026-07-21","close":34.63},{"date":"2026-07-22","close":34.43},{"date":"2026-07-23","close":34.46},{"date":"2026-07-24","close":34.58},{"date":"2026-07-27","close":35.28},{"date":"2026-07-28","close":35.65},{"date":"2026-07-29","close":36.12},{"date":"2026-07-30","close":36.52},{"date":"2026-07-31","close":36.5},{"date":"2026-08-03","close":36.46},{"date":"2026-08-04","close":36.31},{"date":"2026-08-05","close":36.08},{"date":"2026-08-06","close":35.95},{"date":"2026-08-07","close":36.17},{"date":"2026-08-10","close":36.49},{"date":"2026-08-11","close":35.66},{"date":"2026-08-12","close":35.23},{"date":"2026-08-13","close":34.86},{"date":"2026-08-14","close":34.89},{"date":"2026-08-17","close":35.1},{"date":"2026-08-18","close":35.06},{"date":"2026-08-19","close":35.68},{"date":"2026-08-20","close":35.67},{"date":"2026-08-21","close":35.86},{"date":"2026-08-24","close":35.55},{"date":"2026-08-25","close":35.56},{"date":"2026-08-26","close":35.55},{"date":"2026-08-27","close":35.24},{"date":"2026-08-28","close":35.51},{"date":"2026-08-31","close":35.37},{"date":"2026-09-01","close":35.34},{"date":"2026-09-02","close":35.54},{"date":"2026-09-03","close":35.34},{"date":"2026-09-04","close":35.88},{"date":"2026-09-08","close":35.0},{"date":"2026-09-09","close":34.55},{"date":"2026-09-10","close":34.35},{"date":"2026-09-11","close":34.49},{"date":"2026-09-14","close":34.84},{"date":"2026-09-15","close":34.4},{"date":"2026-09-16","close":33.92},{"date":"2026-09-17","close":34.19},{"date":"2026-09-18","close":34.32},{"date":"2026-09-21","close":34.91},{"date":"2026-09-22","close":35.0},{"date":"2026-09-23","close":34.36},{"date":"2026-09-24","close":34.24},{"date":"2026-09-25","close":33.96},{"date":"2026-09-28","close":34.17},{"date":"2026-09-29","close":33.86},{"date":"2026-09-30","close":34.02},{"date":"2026-10-01","close":33.92},{"date":"2026-10-02","close":33.19},{"date":"2026-10-05","close":33.85},{"date":"2026-10-06","close":33.77},{"date":"2026-10-07","close":33.42},{"date":"2026-10-08","close":33.45},{"date":"2026-10-09","close":34.24},{"date":"2026-10-12","close":34.14},{"date":"2026-10-13","close":34.17},{"date":"2026-10-14","close":33.86},{"date":"2026-10-15","close":34.26},{"date":"2026-10-16","close":33.84},{"date":"2026-10-19","close":33.53},{"date":"2026-10-20","close":33.51},{"date":"2026-10-21","close":32.94},{"date":"2026-10-22","close":32.45},{"date":"2026-10-23","close":32.32}],"chart_data":[{"date":"2024-10-23","open":30.86,"high":30.88,"low":30.37,"close":30.45,"volume":33813223,"rsi_14":39.56,"sma_20":32.91,"sma_60":28.4,"sma_120":27.63},{"date":"2024-10-24","open":30.34,"high":30.45,"low":30.01,"close":30.27,"volume":39802851,"rsi_14":32.45,"sma_20":32.9,"sma_60":28.51,"sma_120":27.67},{"date":"2024-10-25","open":30.55,"high":30.62,"low":30.26,"close":30.26,"volume":29534258,"rsi_14":26.04,"sma_20":32.88,"sma_60":28.61,"sma_120":27.7},{"date":"2024-10-28","open":30.41,"high":30.89,"low":30.38,"close":30.78,"volume":41390693,"rsi_14":42.99,"sma_20":32.9,"sma_60":28.73,"sma_120":27.75},{"date":"2024-10-29","open":30.99,"high":31.0,"low":30.5,"close":30.56,"volume":42026050,"rsi_14":44.83,"sma_20":32.85,"sma_60":28.85,"sma_120":27.79},{"date":"2024-10-30","open":29.96,"high":30.32,"low":29.9,"close":30.17,"volume":29217562,"rsi_14":39.0,"sma_20":32.66,"sma_60":28.96,"sma_120":27.83},{"date":"2024-10-31","open":30.11,"high":30.14,"low":29.78,"close":30.11,"volume":28257784,"rsi_14":37.34,"sma_20":32.51,"sma_60":29.07,"sma_120":27.86},{"date":"2024-11-01","open":30.41,"high":30.51,"low":30.17,"close":30.22,"volume":26861783,"rsi_14":42.02,"sma_20":32.31,"sma_60":29.18,"sma_120":27.89},{"date":"2024-11-04","open":30.51,"high":30.81,"low":30.39,"close":30.4,"volume":49254563,"rsi_14":57.42,"sma_20":32.07,"sma_60":29.28,"sma_120":27.92},{"date":"2024-11-05","open":31.15,"high":31.27,"low":30.94,"close":31.14,"volume":49509774,"rsi_14":59.15,"sma_20":32.03,"sma_60":29.4,"sma_120":27.95},{"date":"2024-11-06","open":30.1,"high":30.47,"low":29.81,"close":30.22,"volume":89205723,"rsi_14":57.45,"sma_20":31.98,"sma_60":29.5,"sma_120":27.97},{"date":"2024-11-07","open":31.57,"high":32.07,"low":31.44,"close":31.88,"volume":120391129,"rsi_14":60.43,"sma_20":31.99,"sma_60":29.63,"sma_120":28.01},{"date":"2024-11-08","open":30.48,"high":30.66,"low":29.88,"close":30.02,"volume":154495861,"rsi_14":48.2,"sma_20":31.89,"sma_60":29.73,"sma_120":28.03},{"date":"2024-11-11","open":30.19,"high":30.21,"low":29.96,"close":30.02,"volume":28329973,"rsi_14":46.42,"sma_20":31.83,"sma_60":29.81,"sma_120":28.05},{"date":"2024-11-12","open":29.18,"high":29.3,"low":28.81,"close":28.91,"volume":91688507,"rsi_14":40.36,"sma_20":31.79,"sma_60":29.87,"sma_120":28.07},{"date":"2024-11-13","open":29.16,"high":29.2,"low":28.83,"close":28.88,"volume":35393107,"rsi_14":41.1,"sma_20":31.72,"sma_60":29.94,"sma_120":28.09},{"date":"2024-11-14","open":28.79,"high":28.83,"low":28.48,"close":28.57,"volume":42048557,"rsi_14":39.6,"sma_20":31.68,"sma_60":30.01,"sma_120":28.11},{"date":"2024-11-15","open":28.77,"high":28.81,"low":28.6,"close":28.76,"volume":32416053,"rsi_14":37.01,"sma_20":31.58,"sma_60":30.07,"sma_120":28.13},{"date":"2024-11-18","open":29.11,"high":29.31,"low":29.05,"close":29.31,"volume":38854793,"rsi_14":42.24,"sma_20":31.52,"sma_60":30.14,"sma_120":28.16},{"date":"2024-11-19","open":29.03,"high":29.09,"low":28.96,"close":28.99,"volume":22523604,"rsi_14":42.64,"sma_20":31.44,"sma_60":30.21,"sma_120":28.19},{"date":"2024-11-20","open":29.1,"high":29.18,"low":29.02,"close":29.12,"volume":35646469,"rsi_14":43.93,"sma_20":31.38,"sma_60":30.28,"sma_120":28.22},{"date":"2024-11-21","open":28.93,"high":29.02,"low":28.85,"close":28.95,"volume":22478041,"rsi_14":42.22,"sma_20":31.31,"sma_60":30.35,"sma_120":28.25},{"date":"2024-11-22","open":28.3,"high":28.37,"low":28.22,"close":28.32,"volume":53262275,"rsi_14":37.92,"sma_20":31.2,"sma_60":30.4,"sma_120":28.28},{"date":"2024-11-25","open":28.22,"high":28.39,"low":28.15,"close":28.33,"volume":24744060,"rsi_14":32.2,"sma_20":31.08,"sma_60":30.46,"sma_120":28.3},{"date":"2024-11-26","open":28.33,"high":28.36,"low":28.01,"close":28.16,"volume":22186027,"rsi_14":35.56,"sma_20":30.95,"sma_60":30.52,"sma_120":28.32},{"date":"2024-11-27","open":28.91,"high":29.03,"low":28.81,"close":28.91,"volume":43782016,"rsi_14":26.19,"sma_20":30.88,"sma_60":30.59,"sma_120":28.35},{"date":"2024-11-29","open":28.67,"high":28.92,"low":28.52,"close":28.91,"volume":23103683,"rsi_14":37.34,"sma_20":30.82,"sma_60":30.66,"sma_120":28.38},{"date":"2024-12-02","open":28.93,"high":29.01,"low":28.73,"close":28.97,"volume":25058410,"rsi_14":38.15,"sma_20":30.76,"sma_60":30.74,"sma_120":28.41},{"date":"2024-12-03","open":29.05,"high":29.26,"low":29.03,"close":29.1,"volume":34867939,"rsi_14":52.63,"sma_20":30.69,"sma_60":30.83,"sma_120":28.44},{"date":"2024-12-04","open":29.17,"high":29.17,"low":28.82,"close":28.89,"volume":46481599,"rsi_14":50.13,"sma_20":30.57,"sma_60":30.91,"sma_120":28.48},{"date":"2024-12-05","open":28.95,"high":29.11,"low":28.93,"close":28.97,"volume":27662964,"rsi_14":55.9,"sma_20":30.5,"sma_60":30.99,"sma_120":28.51},{"date":"2024-12-06","open":29.48,"high":29.55,"low":29.33,"close":29.35,"volume":27635456,"rsi_14":58.24,"sma_20":30.37,"sma_60":31.07,"sma_120":28.55},{"date":"2024-12-09","open":31.41,"high":32.2,"low":31.35,"close":31.77,"volume":181397998,"rsi_14":72.55,"sma_20":30.46,"sma_60":31.19,"sma_120":28.6},{"date":"2024-12-10","open":30.5,"high":30.61,"low":30.29,"close":30.32,"volume":93050051,"rsi_14":60.06,"sma_20":30.48,"sma_60":31.29,"sma_120":28.64},{"date":"2024-12-11","open":30.01,"high":30.07,"low":29.83,"close":30.03,"volume":36810575,"rsi_14":56.72,"sma_20":30.54,"sma_60":31.38,"sma_120":28.69},{"date":"2024-12-12","open":30.04,"high":30.27,"low":29.92,"close":30.05,"volume":28552419,"rsi_14":58.32,"sma_20":30.6,"sma_60":31.46,"sma_120":28.73},{"date":"2024-12-13","open":29.71,"high":29.71,"low":29.44,"close":29.67,"volume":45698897,"rsi_14":60.6,"sma_20":30.66,"sma_60":31.53,"sma_120":28.76},{"date":"2024-12-16","open":29.26,"high":29.46,"low":29.18,"close":29.18,"volume":38044513,"rsi_14":56.22,"sma_20":30.68,"sma_60":31.59,"sma_120":28.8},{"date":"2024-12-17","open":29.37,"high":29.73,"low":29.3,"close":29.7,"volume":45801830,"rsi_14":58.16,"sma_20":30.68,"sma_60":31.64,"sma_120":28.84},{"date":"2024-12-18","open":29.55,"high":29.66,"low":29.05,"close":29.1,"volume":35935280,"rsi_14":48.11,"sma_20":30.66,"sma_60":31.63,"sma_120":28.87},{"date":"2024-12-19","open":29.4,"high":29.46,"low":29.24,"close":29.28,"volume":24070615,"rsi_14":49.5,"sma_20":30.64,"sma_60":31.64,"sma_120":28.91},{"date":"2024-12-20","open":29.22,"high":29.58,"low":29.17,"close":29.45,"volume":28388961,"rsi_14":50.35,"sma_20":30.65,"sma_60":31.62,"sma_120":28.94},{"date":"2024-12-23","open":29.53,"high":29.79,"low":29.45,"close":29.72,"volume":24155057,"rsi_14":51.36,"sma_20":30.7,"sma_60":31.59,"sma_120":28.97},{"date":"2024-12-24","open":30.02,"high":30.14,"low":29.94,"close":30.1,"volume":20218137,"rsi_14":55.39,"sma_20":30.77,"sma_60":31.58,"sma_120":29.01},{"date":"2024-12-26","open":30.0,"high":30.36,"low":29.97,"close":30.13,"volume":23397326,"rsi_14":55.03,"sma_20":30.85,"sma_60":31.55,"sma_120":29.05},{"date":"2024-12-27","open":29.87,"high":29.94,"low":29.76,"close":29.87,"volume":23765454,"rsi_14":50.55,"sma_20":30.87,"sma_60":31.47,"sma_120":29.09},{"date":"2024-12-30","open":29.75,"high":29.79,"low":29.49,"close":29.52,"volume":26100692,"rsi_14":22.72,"sma_20":30.88,"sma_60":31.41,"sma_120":29.12},{"date":"2024-12-31","open":29.54,"high":29.61,"low":29.4,"close":29.47,"volume":22893337,"rsi_14":31.79,"sma_20":30.89,"sma_60":31.32,"sma_120":29.15},{"date":"2025-01-02","open":29.1,"high":29.17,"low":28.92,"close":28.94,"volume":40394154,"rsi_14":29.77,"sma_20":30.86,"sma_60":31.2,"sma_120":29.17},{"date":"2025-01-03","open":29.3,"high":29.42,"low":29.21,"close":29.42,"volume":28060764,"rsi_14":37.41,"sma_20":30.86,"sma_60":31.16,"sma_120":29.2},{"date":"2025-01-06","open":29.52,"high":29.66,"low":28.96,"close":29.04,"volume":48937338,"rsi_14":37.41,"sma_20":30.84,"sma_60":31.11,"sma_120":29.23},{"date":"2025-01-07","open":28.85,"high":28.95,"low":28.65,"close":28.68,"volume":33611273,"rsi_14":38.64,"sma_20":30.79,"sma_60":31.05,"sma_120":29.26},{"date":"2025-01-08","open":28.43,"high":28.59,"low":28.31,"close":28.57,"volume":27248490,"rsi_14":36.51,"sma_20":30.6,"sma_60":30.98,"sma_120":29.29},{"date":"2025-01-10","open":28.1,"high":28.11,"low":27.72,"close":27.74,"volume":58206438,"rsi_14":34.58,"sma_20":30.44,"sma_60":30.92,"sma_120":29.31},{"date":"2025-01-13","open":27.78,"high":27.96,"low":27.74,"close":27.88,"volume":28062297,"rsi_14":33.85,"sma_20":30.3,"sma_60":30.88,"sma_120":29.33},{"date":"2025-01-14","open":28.55,"high":28.63,"low":28.42,"close":28.49,"volume":46306584,"rsi_14":39.88,"sma_20":30.2,"sma_60":30.84,"sma_120":29.36},{"date":"2025-01-15","open":28.86,"high":28.91,"low":28.69,"close":28.87,"volume":31613279,"rsi_14":41.3,"sma_20":30.14,"sma_60":30.82,"sma_120":29.4},{"date":"2025-01-16","open":28.89,"high":28.94,"low":28.79,"close":28.88,"volume":20134000,"rsi_14":36.54,"sma_20":30.1,"sma_60":30.78,"sma_120":29.43},{"date":"2025-01-17","open":29.09,"high":29.73,"low":29.02,"close":29.44,"volume":59696024,"rsi_14":43.21,"sma_20":30.09,"sma_60":30.76,"sma_120":29.47},{"date":"2025-01-21","open":29.89,"high":29.95,"low":29.56,"close":29.77,"volume":35805730,"rsi_14":49.06,"sma_20":30.12,"sma_60":30.74,"sma_120":29.52},{"date":"2025-01-22","open":29.56,"high":29.62,"low":27.51,"close":29.56,"volume":27859570,"rsi_14":50.39,"sma_20":30.14,"sma_60":30.72,"sma_120":29.56},{"date":"2025-01-23","open":29.46,"high":29.63,"low":29.36,"close":29.59,"volume":22683381,"rsi_14":51.17,"sma_20":30.14,"sma_60":30.7,"sma_120":29.6},{"date":"2025-01-24","open":30.02,"high":30.36,"low":29.92,"close":30.32,"volume":54730942,"rsi_14":63.36,"sma_20":30.17,"sma_60":30.69,"sma_120":29.65},{"date":"2025-01-27","open":30.64,"high":30.74,"low":30.4,"close":30.6,"volume":54333164,"rsi_14":61.79,"sma_20":30.2,"sma_60":30.68,"sma_120":29.71},{"date":"2025-01-28","open":30.55,"high":30.94,"low":30.22,"close":30.94,"volume":48279021,"rsi_14":69.35,"sma_20":30.24,"sma_60":30.68,"sma_120":29.76},{"date":"2025-01-29","open":31.17,"high":31.32,"low":30.76,"close":30.82,"volume":49031510,"rsi_14":72.78,"sma_20":30.29,"sma_60":30.68,"sma_120":29.82},{"date":"2025-01-30","open":30.91,"high":31.8,"low":30.32,"close":31.55,"volume":77522018,"rsi_14":78.0,"sma_20":30.4,"sma_60":30.7,"sma_120":29.89},{"date":"2025-01-31","open":31.51,"high":31.54,"low":30.8,"close":30.88,"volume":80093605,"rsi_14":80.34,"sma_20":30.47,"sma_60":30.7,"sma_120":29.94},{"date":"2025-02-03","open":30.33,"high":31.07,"low":30.22,"close":30.71,"volume":50166372,"rsi_14":77.28,"sma_20":30.56,"sma_60":30.7,"sma_120":29.99},{"date":"2025-02-04","open":31.33,"high":31.7,"low":31.21,"close":31.44,"volume":57845439,"rsi_14":77.78,"sma_20":30.66,"sma_60":30.7,"sma_120":30.05},{"date":"2025-02-05","open":31.03,"high":31.13,"low":30.89,"close":30.92,"volume":43692667,"rsi_14":68.74,"sma_20":30.76,"sma_60":30.7,"sma_120":30.1},{"date":"2025-02-06","open":31.37,"high":31.43,"low":31.18,"close":31.25,"volume":35769773,"rsi_14":70.52,"sma_20":30.89,"sma_60":30.68,"sma_120":30.16},{"date":"2025-02-07","open":31.87,"high":32.17,"low":31.57,"close":31.69,"volume":85505158,"rsi_14":69.86,"sma_20":31.05,"sma_60":30.7,"sma_120":30.21},{"date":"2025-02-10","open":32.39,"high":32.91,"low":32.21,"close":32.55,"volume":56515205,"rsi_14":72.46,"sma_20":31.3,"sma_60":30.74,"sma_120":30.28},{"date":"2025-02-11","open":32.23,"high":32.51,"low":32.08,"close":32.28,"volume":44741553,"rsi_14":71.78,"sma_20":31.53,"sma_60":30.79,"sma_120":30.33},{"date":"2025-02-12","open":32.68,"high":33.27,"low":32.54,"close":33.08,"volume":60657129,"rsi_14":74.9,"sma_20":31.77,"sma_60":30.86,"sma_120":30.4},{"date":"2025-02-13","open":32.45,"high":33.09,"low":32.38,"close":33.07,"volume":40709504,"rsi_14":71.85,"sma_20":31.98,"sma_60":30.93,"sma_120":30.47},{"date":"2025-02-14","open":34.1,"high":34.16,"low":33.71,"close":33.93,"volume":76123840,"rsi_14":74.23,"sma_20":32.24,"sma_60":31.01,"sma_120":30.54},{"date":"2025-02-18","open":34.44,"high":34.44,"low":33.96,"close":34.18,"volume":85086475,"rsi_14":73.86,"sma_20":32.49,"sma_60":31.08,"sma_120":30.61},{"date":"2025-02-19","open":34.09,"high":34.14,"low":33.8,"close":33.94,"volume":45952242,"rsi_14":72.61,"sma_20":32.7,"sma_60":31.16,"sma_120":30.69},{"date":"2025-02-20","open":34.49,"high":35.1,"low":34.14,"close":34.59,"volume":79891684,"rsi_14":72.3,"sma_20":32.96,"sma_60":31.25,"sma_120":30.76},{"date":"2025-02-21","open":35.2,"high":35.63,"low":34.9,"close":35.09,"volume":81843187,"rsi_14":81.75,"sma_20":33.25,"sma_60":31.35,"sma_120":30.85},{"date":"2025-02-24","open":34.66,"high":34.69,"low":33.88,"close":33.92,"volume":83975374,"rsi_14":70.98,"sma_20":33.43,"sma_60":31.44,"sma_120":30.92},{"date":"2025-02-25","open":34.34,"high":34.38,"low":34.01,"close":34.26,"volume":39151546,"rsi_14":69.43,"sma_20":33.62,"sma_60":31.53,"sma_120":30.99},{"date":"2025-02-26","open":35.43,"high":35.65,"low":35.13,"close":35.28,"volume":72783015,"rsi_14":78.15,"sma_20":33.85,"sma_60":31.65,"sma_120":31.08},{"date":"2025-02-27","open":35.02,"high":35.29,"low":34.7,"close":34.9,"volume":58708532,"rsi_14":73.42,"sma_20":34.06,"sma_60":31.74,"sma_120":31.17},{"date":"2025-02-28","open":33.97,"high":34.18,"low":33.79,"close":34.11,"volume":60759657,"rsi_14":64.85,"sma_20":34.19,"sma_60":31.82,"sma_120":31.24},{"date":"2025-03-03","open":34.07,"high":34.14,"low":33.29,"close":33.41,"volume":55795113,"rsi_14":55.39,"sma_20":34.32,"sma_60":31.89,"sma_120":31.32},{"date":"2025-03-04","open":33.67,"high":34.24,"low":33.42,"close":33.93,"volume":66689436,"rsi_14":60.0,"sma_20":34.49,"sma_60":31.97,"sma_120":31.4},{"date":"2025-03-05","open":34.83,"high":35.73,"low":34.69,"close":35.62,"volume":102267360,"rsi_14":63.91,"sma_20":34.7,"sma_60":32.08,"sma_120":31.49},{"date":"2025-03-06","open":36.12,"high":36.29,"low":35.62,"close":35.8,"volume":64613488,"rsi_14":64.65,"sma_20":34.95,"sma_60":32.19,"sma_120":31.59},{"date":"2025-03-07","open":35.88,"high":36.2,"low":35.56,"close":35.79,"volume":37635430,"rsi_14":61.01,"sma_20":35.19,"sma_60":32.29,"sma_120":31.68},{"date":"2025-03-10","open":35.05,"high":35.27,"low":34.57,"close":34.83,"volume":78739122,"rsi_14":53.54,"sma_20":35.35,"sma_60":32.33,"sma_120":31.76},{"date":"2025-03-11","open":35.46,"high":35.69,"low":35.01,"close":35.23,"volume":64643825,"rsi_14":56.96,"sma_20":35.49,"sma_60":32.41,"sma_120":31.85},{"date":"2025-03-12","open":35.21,"high":35.27,"low":34.81,"close":35.2,"volume":33583288,"rsi_14":53.45,"sma_20":35.64,"sma_60":32.49,"sma_120":31.93},{"date":"2025-03-13","open":34.91,"high":35.59,"low":34.89,"close":35.43,"volume":37665971,"rsi_14":52.01,"sma_20":35.76,"sma_60":32.58,"sma_120":32.02},{"date":"2025-03-14","open":36.41,"high":36.53,"low":36.2,"close":36.46,"volume":51075921,"rsi_14":65.34,"sma_20":35.94,"sma_60":32.69,"sma_120":32.11},{"date":"2025-03-17","open":36.4,"high":37.37,"low":36.39,"close":37.33,"volume":55266111,"rsi_14":67.4,"sma_20":36.11,"sma_60":32.82,"sma_120":32.2},{"date":"2025-03-18","open":37.48,"high":37.5,"low":37.09,"close":37.27,"volume":42261718,"rsi_14":62.64,"sma_20":36.27,"sma_60":32.95,"sma_120":32.29},{"date":"2025-03-19","open":37.49,"high":37.5,"low":37.01,"close":37.11,"volume":33290163,"rsi_14":64.47,"sma_20":36.43,"sma_60":33.09,"sma_120":32.36},{"date":"2025-03-20","open":36.08,"high":36.31,"low":35.97,"close":36.05,"volume":67297611,"rsi_14":62.25,"sma_20":36.51,"sma_60":33.2,"sma_120":32.42},{"date":"2025-03-21","open":35.32,"high":35.53,"low":35.2,"close":35.4,"volume":51625435,"rsi_14":62.64,"sma_20":36.53,"sma_60":33.31,"sma_120":32.46},{"date":"2025-03-24","open":35.73,"high":35.77,"low":35.45,"close":35.5,"volume":38216057,"rsi_14":60.6,"sma_20":36.61,"sma_60":33.41,"sma_120":32.5},{"date":"2025-03-25","open":35.3,"high":35.55,"low":35.1,"close":35.15,"volume":32355028,"rsi_14":46.12,"sma_20":36.65,"sma_60":33.49,"sma_120":32.54},{"date":"2025-03-26","open":35.12,"high":35.37,"low":34.89,"close":35.12,"volume":31577186,"rsi_14":44.32,"sma_20":36.65,"sma_60":33.58,"sma_120":32.56},{"date":"2025-03-27","open":35.21,"high":35.67,"low":35.18,"close":35.51,"volume":36416787,"rsi_14":47.87,"sma_20":36.68,"sma_60":33.67,"sma_120":32.57},{"date":"2025-03-28","open":34.96,"high":34.98,"low":34.6,"close":34.7,"volume":52060187,"rsi_14":48.99,"sma_20":36.71,"sma_60":33.76,"sma_120":32.58},{"date":"2025-03-31","open":34.41,"high":34.76,"low":34.25,"close":34.7,"volume":29370365,"rsi_14":45.41,"sma_20":36.77,"sma_60":33.85,"sma_120":32.59},{"date":"2025-04-01","open":34.56,"high":34.75,"low":34.36,"close":34.62,"volume":28414046,"rsi_14":45.11,"sma_20":36.81,"sma_60":33.95,"sma_120":32.58},{"date":"2025-04-02","open":34.58,"high":34.62,"low":34.31,"close":34.41,"volume":33888379,"rsi_14":41.26,"sma_20":36.75,"sma_60":34.04,"sma_120":32.6},{"date":"2025-04-03","open":33.81,"high":34.21,"low":33.81,"close":34.1,"volume":41958032,"rsi_14":26.81,"sma_20":36.66,"sma_60":34.12,"sma_120":32.62},{"date":"2025-04-04","open":32.22,"high":32.47,"low":31.08,"close":31.7,"volume":159777797,"rsi_14":7.59,"sma_20":36.45,"sma_60":34.18,"sma_120":32.61},{"date":"2025-04-07","open":29.62,"high":31.04,"low":28.68,"close":29.05,"volume":210512100,"rsi_14":5.46,"sma_20":36.15,"sma_60":34.19,"sma_120":32.58},{"date":"2025-04-08","open":30.37,"high":30.4,"low":28.28,"close":28.65,"volume":121952797,"rsi_14":5.32,"sma_20":35.81,"sma_60":34.2,"sma_120":32.56},{"date":"2025-04-09","open":29.71,"high":30.92,"low":29.2,"close":30.67,"volume":158084976,"rsi_14":24.23,"sma_20":35.58,"sma_60":34.25,"sma_120":32.56},{"date":"2025-04-10","open":30.83,"high":31.05,"low":30.03,"close":30.56,"volume":95454024,"rsi_14":25.54,"sma_20":35.33,"sma_60":34.28,"sma_120":32.56},{"date":"2025-04-11","open":31.3,"high":31.94,"low":31.01,"close":31.89,"volume":84183938,"rsi_14":33.77,"sma_20":35.09,"sma_60":34.34,"sma_120":32.58},{"date":"2025-04-14","open":32.24,"high":32.67,"low":32.15,"close":32.31,"volume":51602290,"rsi_14":37.32,"sma_20":34.83,"sma_60":34.4,"sma_120":32.59},{"date":"2025-04-15","open":32.19,"high":32.31,"low":32.04,"close":32.13,"volume":33179984,"rsi_14":36.81,"sma_20":34.56,"sma_60":34.44,"sma_120":32.6},{"date":"2025-04-16","open":31.52,"high":31.75,"low":31.2,"close":31.39,"volume":50833968,"rsi_14":32.34,"sma_20":34.27,"sma_60":34.47,"sma_120":32.61},{"date":"2025-04-17","open":31.83,"high":31.94,"low":31.37,"close":31.37,"volume":42802634,"rsi_14":34.7,"sma_20":34.03,"sma_60":34.5,"sma_120":32.61},{"date":"2025-04-21","open":31.51,"high":31.56,"low":31.1,"close":31.4,"volume":39561475,"rsi_14":34.87,"sma_20":33.82,"sma_60":34.53,"sma_120":32.62},{"date":"2025-04-22","open":32.19,"high":32.68,"low":32.11,"close":32.4,"volume":64714595,"rsi_14":40.59,"sma_20":33.66,"sma_60":34.57,"sma_120":32.63},{"date":"2025-04-23","open":32.97,"high":33.36,"low":32.76,"close":32.76,"volume":52320155,"rsi_14":43.09,"sma_20":33.54,"sma_60":34.6,"sma_120":32.64},{"date":"2025-04-24","open":32.77,"high":33.11,"low":32.67,"close":33.03,"volume":36441878,"rsi_14":45.5,"sma_20":33.43,"sma_60":34.64,"sma_120":32.66},{"date":"2025-04-25","open":32.83,"high":32.97,"low":32.74,"close":32.9,"volume":23063231,"rsi_14":56.21,"sma_20":33.29,"sma_60":34.68,"sma_120":32.68},{"date":"2025-04-28","open":32.87,"high":33.01,"low":32.76,"close":32.92,"volume":17029981,"rsi_14":77.55,"sma_20":33.2,"sma_60":34.7,"sma_120":32.7},{"date":"2025-04-29","open":32.77,"high":32.87,"low":32.73,"close":32.73,"volume":19920830,"rsi_14":79.86,"sma_20":33.1,"sma_60":34.73,"sma_120":32.72},{"date":"2025-04-30","open":32.81,"high":32.86,"low":32.52,"close":32.78,"volume":29034661,"rsi_14":71.71,"sma_20":33.01,"sma_60":34.77,"sma_120":32.73},{"date":"2025-05-01","open":32.8,"high":32.86,"low":32.62,"close":32.72,"volume":22206255,"rsi_14":72.43,"sma_20":32.92,"sma_60":34.79,"sma_120":32.74},{"date":"2025-05-02","open":33.85,"high":33.88,"low":33.52,"close":33.8,"volume":59597561,"rsi_14":70.91,"sma_20":32.9,"sma_60":34.84,"sma_120":32.77},{"date":"2025-05-05","open":33.67,"high":33.92,"low":33.66,"close":33.76,"volume":24651713,"rsi_14":67.36,"sma_20":33.01,"sma_60":34.88,"sma_120":32.78},{"date":"2025-05-06","open":34.07,"high":34.34,"low":34.04,"close":34.15,"volume":36558769,"rsi_14":73.07,"sma_20":33.27,"sma_60":34.92,"sma_120":32.81},{"date":"2025-05-07","open":33.64,"high":33.66,"low":33.37,"close":33.37,"volume":44473398,"rsi_14":72.43,"sma_20":33.52,"sma_60":34.94,"sma_120":32.84},{"date":"2025-05-08","open":33.9,"high":34.03,"low":33.63,"close":33.89,"volume":37731301,"rsi_14":75.59,"sma_20":33.68,"sma_60":34.97,"sma_120":32.88},{"date":"2025-05-09","open":34.01,"high":34.07,"low":33.72,"close":33.72,"volume":30396685,"rsi_14":72.99,"sma_20":33.85,"sma_60":34.98,"sma_120":32.92},{"date":"2025-05-12","open":34.92,"high":34.97,"low":34.62,"close":34.89,"volume":55941132,"rsi_14":73.89,"sma_20":34.0,"sma_60":35.01,"sma_120":32.97},{"date":"2025-05-13","open":34.48,"high":34.81,"low":34.36,"close":34.6,"volume":34713583,"rsi_14":67.92,"sma_20":34.12,"sma_60":35.02,"sma_120":33.01},{"date":"2025-05-14","open":35.23,"high":35.3,"low":35.0,"close":35.16,"volume":35247785,"rsi_14":69.57,"sma_20":34.28,"sma_60":35.04,"sma_120":33.06},{"date":"2025-05-15","open":34.7,"high":34.74,"low":34.43,"close":34.61,"volume":43594767,"rsi_14":64.63,"sma_20":34.44,"sma_60":35.05,"sma_120":33.11},{"date":"2025-05-16","open":34.58,"high":34.62,"low":34.43,"close":34.51,"volume":26772856,"rsi_14":63.36,"sma_20":34.6,"sma_60":35.05,"sma_120":33.15},{"date":"2025-05-19","open":34.37,"high":34.73,"low":34.33,"close":34.72,"volume":19353809,"rsi_14":66.72,"sma_20":34.78,"sma_60":35.04,"sma_120":33.19},{"date":"2025-05-20","open":35.0,"high":35.11,"low":34.9,"close":35.11,"volume":26034547,"rsi_14":68.46,"sma_20":34.92,"sma_60":35.06,"sma_120":33.25},{"date":"2025-05-21","open":35.27,"high":35.39,"low":34.86,"close":34.94,"volume":40126831,"rsi_14":67.42,"sma_20":35.03,"sma_60":35.07,"sma_120":33.3},{"date":"2025-05-22","open":34.77,"high":34.86,"low":34.68,"close":34.77,"volume":24597708,"rsi_14":58.83,"sma_20":35.12,"sma_60":35.06,"sma_120":33.35},{"date":"2025-05-23","open":34.65,"high":34.89,"low":34.62,"close":34.83,"volume":27095312,"rsi_14":59.68,"sma_20":35.22,"sma_60":35.06,"sma_120":33.4},{"date":"2025-05-27","open":34.48,"high":34.55,"low":34.39,"close":34.47,"volume":32810792,"rsi_14":52.92,"sma_20":35.3,"sma_60":35.07,"sma_120":33.45},{"date":"2025-05-28","open":34.29,"high":34.29,"low":34.12,"close":34.12,"volume":27161924,"rsi_14":57.39,"sma_20":35.37,"sma_60":35.08,"sma_120":33.49},{"date":"2025-05-29","open":34.69,"high":34.72,"low":34.39,"close":34.49,"volume":34189301,"rsi_14":56.13,"sma_20":35.46,"sma_60":35.09,"sma_120":33.53},{"date":"2025-05-30","open":34.03,"high":34.05,"low":33.68,"close":33.89,"volume":62720989,"rsi_14":51.54,"sma_20":35.52,"sma_60":35.06,"sma_120":33.57},{"date":"2025-06-02","open":34.02,"high":34.24,"low":33.91,"close":34.23,"volume":33125263,"rsi_14":42.58,"sma_20":35.54,"sma_60":35.03,"sma_120":33.61},{"date":"2025-06-03","open":34.64,"high":34.69,"low":34.48,"close":34.57,"volume":32666156,"rsi_14":49.57,"sma_20":35.58,"sma_60":35.01,"sma_120":33.65},{"date":"2025-06-04","open":34.9,"high":35.23,"low":34.87,"close":35.21,"volume":41079486,"rsi_14":50.62,"sma_20":35.64,"sma_60":35.02,"sma_120":33.68},{"date":"2025-06-05","open":35.54,"high":35.66,"low":35.27,"close":35.47,"volume":43463888,"rsi_14":59.78,"sma_20":35.75,"sma_60":35.02,"sma_120":33.72},{"date":"2025-06-06","open":35.18,"high":35.44,"low":35.06,"close":35.43,"volume":32956657,"rsi_14":60.72,"sma_20":35.83,"sma_60":35.03,"sma_120":33.76},{"date":"2025-06-09","open":35.72,"high":35.94,"low":35.67,"close":35.88,"volume":30061655,"rsi_14":62.82,"sma_20":35.94,"sma_60":35.04,"sma_120":33.81},{"date":"2025-06-10","open":35.97,"high":36.04,"low":35.74,"close":36.04,"volume":37896307,"rsi_14":60.81,"sma_20":36.0,"sma_60":35.03,"sma_120":33.86},{"date":"2025-06-11","open":36.36,"high":36.42,"low":36.17,"close":36.22,"volume":31361727,"rsi_14":64.8,"sma_20":36.08,"sma_60":35.01,"sma_120":33.91},{"date":"2025-06-12","open":36.09,"high":36.15,"low":36.0,"close":36.08,"volume":36102240,"rsi_14":65.24,"sma_20":36.13,"sma_60":34.99,"sma_120":33.97},{"date":"2025-06-13","open":35.46,"high":35.61,"low":35.33,"close":35.42,"volume":41925420,"rsi_14":56.04,"sma_20":36.17,"sma_60":34.96,"sma_120":34.02},{"date":"2025-06-16","open":36.01,"high":36.28,"low":35.95,"close":36.01,"volume":35201961,"rsi_14":61.22,"sma_20":36.22,"sma_60":34.95,"sma_120":34.08},{"date":"2025-06-17","open":35.84,"high":35.89,"low":35.58,"close":35.58,"volume":29832195,"rsi_14":60.33,"sma_20":36.24,"sma_60":34.95,"sma_120":34.13},{"date":"2025-06-18","open":35.29,"high":35.33,"low":35.07,"close":35.1,"volume":28424263,"rsi_14":51.31,"sma_20":36.21,"sma_60":34.93,"sma_120":34.17},{"date":"2025-06-20","open":35.19,"high":35.2,"low":34.87,"close":34.88,"volume":26191698,"rsi_14":55.7,"sma_20":36.18,"sma_60":34.92,"sma_120":34.2},{"date":"2025-06-23","open":35.2,"high":35.44,"low":35.09,"close":35.43,"volume":33957578,"rsi_14":57.65,"sma_20":36.19,"sma_60":34.91,"sma_120":34.25},{"date":"2025-06-24","open":35.97,"high":36.43,"low":35.9,"close":36.43,"volume":46304889,"rsi_14":62.87,"sma_20":36.25,"sma_60":34.92,"sma_120":34.3},{"date":"2025-06-25","open":36.47,"high":36.49,"low":36.32,"close":36.39,"volume":18018435,"rsi_14":57.17,"sma_20":36.32,"sma_60":34.94,"sma_120":34.35},{"date":"2025-06-26","open":36.36,"high":36.61,"low":36.26,"close":36.49,"volume":24517666,"rsi_14":55.7,"sma_20":36.42,"sma_60":34.96,"sma_120":34.41},{"date":"2025-06-27","open":36.16,"high":36.27,"low":36.03,"close":36.14,"volume":27903590,"rsi_14":52.22,"sma_20":36.48,"sma_60":34.98,"sma_120":34.47},{"date":"2025-06-30","open":35.85,"high":36.11,"low":35.73,"close":36.09,"volume":20096867,"rsi_14":46.7,"sma_20":36.57,"sma_60":35.0,"sma_120":34.52},{"date":"2025-07-01","open":36.03,"high":36.25,"low":36.02,"close":36.16,"volume":22972762,"rsi_14":45.62,"sma_20":36.64,"sma_60":35.03,"sma_120":34.58},{"date":"2025-07-02","open":35.96,"high":36.04,"low":35.83,"close":36.03,"volume":27680980,"rsi_14":41.82,"sma_20":36.69,"sma_60":35.09,"sma_120":34.64},{"date":"2025-07-03","open":35.64,"high":35.76,"low":35.56,"close":35.61,"volume":19394161,"rsi_14":39.4,"sma_20":36.68,"sma_60":35.2,"sma_120":34.69},{"date":"2025-07-07","open":35.62,"high":35.92,"low":35.59,"close":35.65,"volume":20175172,"rsi_14":46.65,"sma_20":36.67,"sma_60":35.31,"sma_120":34.76},{"date":"2025-07-08","open":36.01,"high":36.12,"low":35.87,"close":36.03,"volume":25176779,"rsi_14":50.23,"sma_20":36.67,"sma_60":35.39,"sma_120":34.82},{"date":"2025-07-09","open":35.69,"high":35.69,"low":35.42,"close":35.52,"volume":29920528,"rsi_14":49.32,"sma_20":36.63,"sma_60":35.47,"sma_120":34.88},{"date":"2025-07-10","open":35.78,"high":35.87,"low":35.6,"close":35.86,"volume":17221143,"rsi_14":59.06,"sma_20":36.59,"sma_60":35.53,"sma_120":34.93},{"date":"2025-07-11","open":35.92,"high":35.98,"low":35.78,"close":35.82,"volume":15148432,"rsi_14":61.82,"sma_20":36.55,"sma_60":35.58,"sma_120":34.99},{"date":"2025-07-14","open":36.05,"high":36.25,"low":35.99,"close":36.24,"volume":23708575,"rsi_14":60.56,"sma_20":36.53,"sma_60":35.64,"sma_120":35.04},{"date":"2025-07-15","open":36.67,"high":37.0,"low":36.44,"close":36.96,"volume":45494188,"rsi_14":57.42,"sma_20":36.58,"sma_60":35.73,"sma_120":35.1},{"date":"2025-07-16","open":36.63,"high":36.8,"low":36.49,"close":36.79,"volume":22401612,"rsi_14":55.44,"sma_20":36.62,"sma_60":35.82,"sma_120":35.16},{"date":"2025-07-17","open":36.53,"high":36.91,"low":36.5,"close":36.91,"volume":18014862,"rsi_14":55.67,"sma_20":36.69,"sma_60":35.9,"sma_120":35.22},{"date":"2025-07-18","open":37.4,"high":37.67,"low":37.35,"close":37.37,"volume":43043523,"rsi_14":65.98,"sma_20":36.81,"sma_60":35.98,"sma_120":35.27},{"date":"2025-07-21","open":37.51,"high":37.72,"low":37.35,"close":37.52,"volume":25259504,"rsi_14":68.08,"sma_20":36.94,"sma_60":36.05,"sma_120":35.33},{"date":"2025-07-22","open":37.74,"high":38.07,"low":37.63,"close":38.04,"volume":26390488,"rsi_14":71.36,"sma_20":37.07,"sma_60":36.13,"sma_120":35.38},{"date":"2025-07-23","open":38.31,"high":38.42,"low":38.23,"close":38.37,"volume":31806150,"rsi_14":75.59,"sma_20":37.17,"sma_60":36.21,"sma_120":35.45},{"date":"2025-07-24","open":38.36,"high":38.43,"low":38.14,"close":38.2,"volume":17800208,"rsi_14":79.68,"sma_20":37.27,"sma_60":36.3,"sma_120":35.5},{"date":"2025-07-25","open":37.85,"high":37.97,"low":37.73,"close":37.95,"volume":21767761,"rsi_14":75.22,"sma_20":37.34,"sma_60":36.38,"sma_120":35.55},{"date":"2025-07-28","open":37.96,"high":38.01,"low":37.69,"close":37.78,"volume":15764635,"rsi_14":70.2,"sma_20":37.42,"sma_60":36.45,"sma_120":35.61},{"date":"2025-07-29","open":37.93,"high":37.93,"low":37.5,"close":37.52,"volume":26410762,"rsi_14":74.4,"sma_20":37.5,"sma_60":36.53,"sma_120":35.66},{"date":"2025-07-30","open":37.28,"high":37.41,"low":37.02,"close":37.09,"volume":37056839,"rsi_14":64.72,"sma_20":37.54,"sma_60":36.57,"sma_120":35.71},{"date":"2025-07-31","open":36.65,"high":36.91,"low":36.56,"close":36.76,"volume":36901878,"rsi_14":60.48,"sma_20":37.58,"sma_60":36.62,"sma_120":35.75},{"date":"2025-08-01","open":36.31,"high":36.36,"low":35.99,"close":36.16,"volume":33791114,"rsi_14":49.16,"sma_20":37.61,"sma_60":36.64,"sma_120":35.78},{"date":"2025-08-04","open":36.87,"high":36.94,"low":36.65,"close":36.79,"volume":30242963,"rsi_14":48.18,"sma_20":37.67,"sma_60":36.69,"sma_120":35.82},{"date":"2025-08-05","open":37.09,"high":37.15,"low":36.93,"close":36.95,"volume":16471134,"rsi_14":51.82,"sma_20":37.71,"sma_60":36.74,"sma_120":35.85},{"date":"2025-08-06","open":37.01,"high":37.12,"low":36.8,"close":37.1,"volume":26247445,"rsi_14":52.13,"sma_20":37.8,"sma_60":36.79,"sma_120":35.88},{"date":"2025-08-07","open":37.19,"high":37.28,"low":36.94,"close":37.05,"volume":16210143,"rsi_14":46.26,"sma_20":37.86,"sma_60":36.82,"sma_120":35.91},{"date":"2025-08-08","open":36.91,"high":36.99,"low":36.84,"close":36.98,"volume":12052982,"rsi_14":43.57,"sma_20":37.92,"sma_60":36.85,"sma_120":35.93},{"date":"2025-08-11","open":36.8,"high":36.91,"low":36.52,"close":36.65,"volume":27626785,"rsi_14":32.42,"sma_20":37.94,"sma_60":36.86,"sma_120":35.95},{"date":"2025-08-12","open":36.86,"high":37.31,"low":36.84,"close":37.25,"volume":34375855,"rsi_14":36.68,"sma_20":37.95,"sma_60":36.9,"sma_120":35.98},{"date":"2025-08-13","open":38.17,"high":38.38,"low":38.16,"close":38.38,"volume":60160691,"rsi_14":51.81,"sma_20":38.03,"sma_60":36.96,"sma_120":36.0},{"date":"2025-08-14","open":37.72,"high":37.85,"low":37.54,"close":37.64,"volume":44954571,"rsi_14":47.3,"sma_20":38.07,"sma_60":37.0,"sma_120":36.02},{"date":"2025-08-15","open":37.69,"high":37.78,"low":37.59,"close":37.64,"volume":27930560,"rsi_14":48.75,"sma_20":38.08,"sma_60":37.03,"sma_120":36.05},{"date":"2025-08-18","open":37.88,"high":37.98,"low":37.81,"close":37.88,"volume":21744955,"rsi_14":53.24,"sma_20":38.1,"sma_60":37.08,"sma_120":36.07},{"date":"2025-08-19","open":37.8,"high":37.87,"low":37.45,"close":37.52,"volume":28185059,"rsi_14":54.01,"sma_20":38.08,"sma_60":37.11,"sma_120":36.09},{"date":"2025-08-20","open":37.69,"high":37.78,"low":37.5,"close":37.73,"volume":18023333,"rsi_14":59.25,"sma_20":38.04,"sma_60":37.16,"sma_120":36.11},{"date":"2025-08-21","open":37.55,"high":37.74,"low":37.54,"close":37.67,"volume":17821371,"rsi_14":66.04,"sma_20":38.02,"sma_60":37.2,"sma_120":36.14},{"date":"2025-08-22","open":38.01,"high":38.58,"low":37.95,"close":38.53,"volume":39558393,"rsi_14":67.59,"sma_20":38.05,"sma_60":37.27,"sma_120":36.17},{"date":"2025-08-25","open":38.59,"high":38.86,"low":38.42,"close":38.43,"volume":31399805,"rsi_14":65.12,"sma_20":38.08,"sma_60":37.33,"sma_120":36.21},{"date":"2025-08-26","open":38.61,"high":38.71,"low":38.47,"close":38.51,"volume":22671663,"rsi_14":64.62,"sma_20":38.13,"sma_60":37.4,"sma_120":36.23},{"date":"2025-08-27","open":37.54,"high":37.56,"low":37.35,"close":37.52,"volume":51266706,"rsi_14":54.11,"sma_20":38.15,"sma_60":37.45,"sma_120":36.24},{"date":"2025-08-28","open":37.51,"high":37.9,"low":37.46,"close":37.86,"volume":30254286,"rsi_14":57.28,"sma_20":38.21,"sma_60":37.49,"sma_120":36.25},{"date":"2025-08-29","open":37.98,"high":38.31,"low":37.91,"close":38.2,"volume":43493976,"rsi_14":62.91,"sma_20":38.31,"sma_60":37.54,"sma_120":36.28},{"date":"2025-09-02","open":38.01,"high":38.55,"low":37.92,"close":38.55,"volume":27069299,"rsi_14":61.26,"sma_20":38.4,"sma_60":37.58,"sma_120":36.3},{"date":"2025-09-03","open":38.18,"high":38.3,"low":38.04,"close":38.2,"volume":24884001,"rsi_14":48.22,"sma_20":38.46,"sma_60":37.62,"sma_120":36.32},{"date":"2025-09-04","open":37.64,"high":37.71,"low":37.39,"close":37.63,"volume":31584328,"rsi_14":49.9,"sma_20":38.49,"sma_60":37.64,"sma_120":36.34},{"date":"2025-09-05","open":38.24,"high":38.28,"low":37.95,"close":38.19,"volume":26099020,"rsi_14":55.13,"sma_20":38.55,"sma_60":37.67,"sma_120":36.35},{"date":"2025-09-08","open":38.53,"high":38.72,"low":38.41,"close":38.72,"volume":32508373,"rsi_14":57.47,"sma_20":38.64,"sma_60":37.7,"sma_120":36.36},{"date":"2025-09-09","open":39.07,"high":39.34,"low":39.04,"close":39.24,"volume":37238829,"rsi_14":64.76,"sma_20":38.77,"sma_60":37.75,"sma_120":36.37},{"date":"2025-09-10","open":39.35,"high":39.36,"low":38.99,"close":39.0,"volume":26132268,"rsi_14":60.8,"sma_20":38.86,"sma_60":37.8,"sma_120":36.38},{"date":"2025-09-11","open":39.41,"high":40.0,"low":39.38,"close":40.0,"volume":45104169,"rsi_14":67.1,"sma_20":38.94,"sma_60":37.87,"sma_120":36.41},{"date":"2025-09-12","open":39.87,"high":39.92,"low":39.66,"close":39.75,"volume":19860535,"rsi_14":59.9,"sma_20":39.05,"sma_60":37.94,"sma_120":36.44},{"date":"2025-09-15","open":40.14,"high":40.15,"low":39.95,"close":40.04,"volume":31004171,"rsi_14":62.62,"sma_20":39.17,"sma_60":38.02,"sma_120":36.48},{"date":"2025-09-16","open":39.92,"high":40.35,"low":39.82,"close":40.3,"volume":23170836,"rsi_14":63.68,"sma_20":39.29,"sma_60":38.11,"sma_120":36.51},{"date":"2025-09-17","open":40.88,"high":40.97,"low":40.58,"close":40.86,"volume":34303247,"rsi_14":77.16,"sma_20":39.46,"sma_60":38.21,"sma_120":36.56},{"date":"2025-09-18","open":40.2,"high":40.46,"low":40.13,"close":40.33,"volume":36182943,"rsi_14":69.5,"sma_20":39.6,"sma_60":38.27,"sma_120":36.6},{"date":"2025-09-19","open":40.43,"high":40.61,"low":40.18,"close":40.18,"volume":33890154,"rsi_14":66.13,"sma_20":39.73,"sma_60":38.34,"sma_120":36.64},{"date":"2025-09-22","open":39.96,"high":40.06,"low":39.81,"close":39.91,"volume":25541100,"rsi_14":61.23,"sma_20":39.8,"sma_60":38.39,"sma_120":36.68},{"date":"2025-09-23","open":39.57,"high":39.7,"low":39.37,"close":39.37,"volume":23445425,"rsi_14":59.31,"sma_20":39.84,"sma_60":38.45,"sma_120":36.71},{"date":"2025-09-24","open":39.82,"high":40.08,"low":39.75,"close":39.83,"volume":35307509,"rsi_14":67.83,"sma_20":39.91,"sma_60":38.51,"sma_120":36.76},{"date":"2025-09-25","open":39.93,"high":40.02,"low":39.72,"close":39.93,"volume":21546899,"rsi_14":65.23,"sma_20":40.03,"sma_60":38.58,"sma_120":36.8},{"date":"2025-09-26","open":39.52,"high":39.67,"low":39.37,"close":39.6,"volume":21841303,"rsi_14":57.93,"sma_20":40.12,"sma_60":38.64,"sma_120":36.87},{"date":"2025-09-29","open":40.23,"high":40.34,"low":40.12,"close":40.23,"volume":24254310,"rsi_14":58.81,"sma_20":40.23,"sma_60":38.72,"sma_120":36.96},{"date":"2025-09-30","open":40.61,"high":40.66,"low":40.28,"close":40.39,"volume":29827545,"rsi_14":62.59,"sma_20":40.32,"sma_60":38.8,"sma_120":37.05},{"date":"2025-10-01","open":40.45,"high":40.68,"low":40.4,"close":40.63,"volume":26764908,"rsi_14":56.58,"sma_20":40.44,"sma_60":38.87,"sma_120":37.13},{"date":"2025-10-02","open":41.16,"high":41.24,"low":40.9,"close":40.99,"volume":32022439,"rsi_14":62.65,"sma_20":40.61,"sma_60":38.97,"sma_120":37.22},{"date":"2025-10-03","open":40.81,"high":40.87,"low":40.58,"close":40.67,"volume":24482191,"rsi_14":56.37,"sma_20":40.74,"sma_60":39.05,"sma_120":37.29},{"date":"2025-10-06","open":40.45,"high":40.79,"low":40.42,"close":40.65,"volume":16610896,"rsi_14":53.67,"sma_20":40.84,"sma_60":39.13,"sma_120":37.36},{"date":"2025-10-07","open":40.71,"high":40.73,"low":40.11,"close":40.18,"volume":26990235,"rsi_14":42.61,"sma_20":40.89,"sma_60":39.2,"sma_120":37.42},{"date":"2025-10-08","open":40.18,"high":40.32,"low":40.0,"close":40.3,"volume":25431597,"rsi_14":49.65,"sma_20":40.95,"sma_60":39.25,"sma_120":37.49},{"date":"2025-10-09","open":40.38,"high":40.4,"low":39.67,"close":39.77,"volume":45824776,"rsi_14":45.47,"sma_20":40.94,"sma_60":39.31,"sma_120":37.56},{"date":"2025-10-10","open":39.69,"high":39.95,"low":37.43,"close":37.63,"volume":146013630,"rsi_14":32.26,"sma_20":40.83,"sma_60":39.32,"sma_120":37.61},{"date":"2025-10-13","open":39.03,"high":39.08,"low":38.7,"close":38.81,"volume":71314440,"rsi_14":46.04,"sma_20":40.77,"sma_60":39.34,"sma_120":37.66},{"date":"2025-10-14","open":38.37,"high":39.05,"low":38.3,"close":38.68,"volume":41027788,"rsi_14":41.46,"sma_20":40.69,"sma_60":39.36,"sma_120":37.71},{"date":"2025-10-15","open":39.13,"high":39.3,"low":38.81,"close":39.08,"volume":29502766,"rsi_14":43.92,"sma_20":40.6,"sma_60":39.38,"sma_120":37.75},{"date":"2025-10-16","open":39.32,"high":39.53,"low":39.14,"close":39.26,"volume":25051366,"rsi_14":47.57,"sma_20":40.54,"sma_60":39.39,"sma_120":37.8},{"date":"2025-10-17","open":38.69,"high":39.33,"low":38.66,"close":39.27,"volume":43076802,"rsi_14":42.3,"sma_20":40.5,"sma_60":39.41,"sma_120":37.85},{"date":"2025-10-20","open":39.18,"high":39.82,"low":39.11,"close":39.75,"volume":40080940,"rsi_14":45.14,"sma_20":40.49,"sma_60":39.44,"sma_120":37.91},{"date":"2025-10-21","open":39.38,"high":39.38,"low":39.15,"close":39.21,"volume":35064338,"rsi_14":39.71,"sma_20":40.48,"sma_60":39.47,"sma_120":37.96},{"date":"2025-10-22","open":39.06,"high":39.28,"low":38.67,"close":39.02,"volume":25768595,"rsi_14":35.29,"sma_20":40.44,"sma_60":39.49,"sma_120":38.01},{"date":"2025-10-23","open":39.46,"high":39.85,"low":39.42,"close":39.67,"volume":30021825,"rsi_14":42.96,"sma_20":40.43,"sma_60":39.54,"sma_120":38.06},{"date":"2025-10-24","open":39.92,"high":39.96,"low":39.77,"close":39.81,"volume":20969554,"rsi_14":44.17,"sma_20":40.44,"sma_60":39.59,"sma_120":38.1},{"date":"2025-10-27","open":40.37,"high":40.43,"low":40.26,"close":40.33,"volume":27399009,"rsi_14":51.02,"sma_20":40.44,"sma_60":39.66,"sma_120":38.15},{"date":"2025-10-28","open":39.92,"high":40.17,"low":39.82,"close":40.12,"volume":28787094,"rsi_14":48.72,"sma_20":40.43,"sma_60":39.72,"sma_120":38.21},{"date":"2025-10-29","open":40.39,"high":40.49,"low":40.0,"close":40.22,"volume":32970532,"rsi_14":53.28,"sma_20":40.41,"sma_60":39.77,"sma_120":38.25},{"date":"2025-10-30","open":39.44,"high":39.66,"low":39.34,"close":39.42,"volume":35664696,"rsi_14":66.08,"sma_20":40.33,"sma_60":39.81,"sma_120":38.3},{"date":"2025-10-31","open":38.81,"high":39.08,"low":38.64,"close":38.99,"volume":32012171,"rsi_14":51.84,"sma_20":40.24,"sma_60":39.84,"sma_120":38.33},{"date":"2025-11-03","open":39.15,"high":39.17,"low":38.92,"close":39.1,"volume":21839239,"rsi_14":54.4,"sma_20":40.16,"sma_60":39.88,"sma_120":38.36},{"date":"2025-11-04","open":38.66,"high":38.95,"low":38.56,"close":38.65,"volume":23252424,"rsi_14":45.66,"sma_20":40.09,"sma_60":39.91,"sma_120":38.39},{"date":"2025-11-05","open":38.83,"high":39.14,"low":38.78,"close":39.05,"volume":17970179,"rsi_14":47.87,"sma_20":40.02,"sma_60":39.94,"sma_120":38.42},{"date":"2025-11-06","open":39.55,"high":39.74,"low":39.26,"close":39.41,"volume":31541530,"rsi_14":51.27,"sma_20":40.0,"sma_60":39.96,"sma_120":38.46},{"date":"2025-11-07","open":38.94,"high":39.23,"low":38.76,"close":39.21,"volume":28679654,"rsi_14":44.74,"sma_20":40.08,"sma_60":39.99,"sma_120":38.49},{"date":"2025-11-10","open":39.85,"high":40.05,"low":39.69,"close":40.02,"volume":35660181,"rsi_14":57.45,"sma_20":40.14,"sma_60":40.03,"sma_120":38.53},{"date":"2025-11-11","open":40.08,"high":40.19,"low":39.97,"close":40.02,"volume":21097178,"rsi_14":59.62,"sma_20":40.21,"sma_60":40.07,"sma_120":38.57},{"date":"2025-11-12","open":40.2,"high":40.21,"low":39.95,"close":40.17,"volume":20611907,"rsi_14":55.23,"sma_20":40.27,"sma_60":40.11,"sma_120":38.61},{"date":"2025-11-13","open":40.44,"high":40.47,"low":39.76,"close":39.91,"volume":30309860,"rsi_14":51.02,"sma_20":40.3,"sma_60":40.15,"sma_120":38.65},{"date":"2025-11-14","open":39.41,"high":39.83,"low":39.16,"close":39.39,"volume":44898654,"rsi_14":40.2,"sma_20":40.31,"sma_60":40.18,"sma_120":38.69},{"date":"2025-11-17","open":39.11,"high":39.32,"low":38.81,"close":38.95,"volume":33870423,"rsi_14":38.4,"sma_20":40.27,"sma_60":40.18,"sma_120":38.73},{"date":"2025-11-18","open":38.51,"high":38.91,"low":38.47,"close":38.79,"volume":32116552,"rsi_14":35.91,"sma_20":40.24,"sma_60":40.19,"sma_120":38.76},{"date":"2025-11-19","open":38.54,"high":38.6,"low":38.3,"close":38.4,"volume":32477686,"rsi_14":39.08,"sma_20":40.21,"sma_60":40.19,"sma_120":38.79},{"date":"2025-11-20","open":38.57,"high":38.73,"low":37.86,"close":37.88,"volume":38244258,"rsi_14":38.35,"sma_20":40.12,"sma_60":40.19,"sma_120":38.82},{"date":"2025-11-21","open":37.6,"high":38.2,"low":37.45,"close":38.02,"volume":38856610,"rsi_14":38.6,"sma_20":40.03,"sma_60":40.2,"sma_120":38.84},{"date":"2025-11-24","open":38.4,"high":38.67,"low":38.37,"close":38.63,"volume":34365546,"rsi_14":49.8,"sma_20":39.94,"sma_60":40.2,"sma_120":38.87},{"date":"2025-11-25","open":38.95,"high":39.0,"low":38.72,"close":38.88,"volume":30123949,"rsi_14":48.26,"sma_20":39.88,"sma_60":40.21,"sma_120":38.89},{"date":"2025-11-26","open":38.73,"high":38.89,"low":38.18,"close":38.65,"volume":30425319,"rsi_14":41.89,"sma_20":39.8,"sma_60":40.22,"sma_120":38.92},{"date":"2025-11-28","open":38.71,"high":38.89,"low":38.69,"close":38.81,"volume":11699775,"rsi_14":45.65,"sma_20":39.77,"sma_60":40.24,"sma_120":38.94},{"date":"2025-12-01","open":38.77,"high":39.09,"low":38.76,"close":38.92,"volume":20355304,"rsi_14":36.0,"sma_20":39.77,"sma_60":40.25,"sma_120":38.96},{"date":"2025-12-02","open":38.81,"high":38.82,"low":38.56,"close":38.77,"volume":16635165,"rsi_14":34.7,"sma_20":39.75,"sma_60":40.25,"sma_120":38.98},{"date":"2025-12-03","open":38.26,"high":38.51,"low":38.23,"close":38.5,"volume":27072868,"rsi_14":30.14,"sma_20":39.74,"sma_60":40.24,"sma_120":38.99},{"date":"2025-12-04","open":38.65,"high":38.68,"low":38.5,"close":38.59,"volume":17482155,"rsi_14":33.74,"sma_20":39.72,"sma_60":40.23,"sma_120":39.01},{"date":"2025-12-05","open":39.18,"high":39.28,"low":39.07,"close":39.16,"volume":30296848,"rsi_14":47.24,"sma_20":39.71,"sma_60":40.22,"sma_120":39.04},{"date":"2025-12-08","open":38.8,"high":38.81,"low":38.57,"close":38.75,"volume":25719678,"rsi_14":47.58,"sma_20":39.68,"sma_60":40.2,"sma_120":39.07},{"date":"2025-12-09","open":38.02,"high":38.17,"low":37.95,"close":38.11,"volume":38798079,"rsi_14":42.55,"sma_20":39.59,"sma_60":40.17,"sma_120":39.09},{"date":"2025-12-10","open":38.26,"high":38.53,"low":38.19,"close":38.38,"volume":26145581,"rsi_14":49.78,"sma_20":39.5,"sma_60":40.13,"sma_120":39.12},{"date":"2025-12-11","open":38.29,"high":38.53,"low":38.15,"close":38.48,"volume":17964751,"rsi_14":57.49,"sma_20":39.42,"sma_60":40.09,"sma_120":39.15},{"date":"2025-12-12","open":38.71,"high":38.8,"low":38.19,"close":38.37,"volume":29147015,"rsi_14":54.46,"sma_20":39.34,"sma_60":40.06,"sma_120":39.17},{"date":"2025-12-15","open":38.3,"high":38.31,"low":38.01,"close":38.03,"volume":39067033,"rsi_14":41.87,"sma_20":39.27,"sma_60":40.02,"sma_120":39.18},{"date":"2025-12-16","open":37.58,"high":37.69,"low":37.4,"close":37.68,"volume":42610688,"rsi_14":30.84,"sma_20":39.18,"sma_60":39.98,"sma_120":39.19},{"date":"2025-12-17","open":38.03,"high":38.11,"low":37.56,"close":37.57,"volume":36203430,"rsi_14":31.73,"sma_20":39.1,"sma_60":39.94,"sma_120":39.2},{"date":"2025-12-18","open":38.05,"high":38.2,"low":37.9,"close":37.93,"volume":31528298,"rsi_14":34.86,"sma_20":39.05,"sma_60":39.9,"sma_120":39.21},{"date":"2025-12-19","open":38.15,"high":38.42,"low":38.11,"close":38.31,"volume":30036578,"rsi_14":38.79,"sma_20":39.06,"sma_60":39.87,"sma_120":39.22},{"date":"2025-12-22","open":38.26,"high":38.43,"low":38.19,"close":38.34,"volume":15893240,"rsi_14":40.49,"sma_20":39.05,"sma_60":39.84,"sma_120":39.24},{"date":"2025-12-23","open":38.09,"high":38.25,"low":37.94,"close":38.24,"volume":19173607,"rsi_14":42.17,"sma_20":39.01,"sma_60":39.8,"sma_120":39.26},{"date":"2025-12-24","open":38.23,"high":38.34,"low":38.2,"close":38.26,"volume":7330728,"rsi_14":41.08,"sma_20":38.96,"sma_60":39.76,"sma_120":39.28},{"date":"2025-12-26","open":38.4,"high":38.66,"low":38.34,"close":38.64,"volume":19516053,"rsi_14":38.18,"sma_20":38.94,"sma_60":39.71,"sma_120":39.29},{"date":"2025-12-29","open":37.95,"high":38.21,"low":37.93,"close":38.18,"volume":27921197,"rsi_14":37.8,"sma_20":38.88,"sma_60":39.66,"sma_120":39.31},{"date":"2025-12-30","open":38.48,"high":38.53,"low":38.31,"close":38.38,"volume":18122638,"rsi_14":47.95,"sma_20":38.83,"sma_60":39.61,"sma_120":39.33},{"date":"2025-12-31","open":38.11,"high":38.13,"low":37.91,"close":38.0,"volume":15517676,"rsi_14":39.36,"sma_20":38.77,"sma_60":39.56,"sma_120":39.35},{"date":"2026-01-02","open":39.16,"high":39.56,"low":39.14,"close":39.52,"volume":64269443,"rsi_14":56.07,"sma_20":38.8,"sma_60":39.54,"sma_120":39.37},{"date":"2026-01-05","open":39.08,"high":39.63,"low":38.96,"close":39.63,"volume":32499779,"rsi_14":58.19,"sma_20":38.84,"sma_60":39.53,"sma_120":39.39},{"date":"2026-01-06","open":39.77,"high":39.92,"low":39.59,"close":39.61,"volume":25182626,"rsi_14":62.01,"sma_20":38.84,"sma_60":39.52,"sma_120":39.41},{"date":"2026-01-07","open":39.16,"high":39.19,"low":38.95,"close":38.99,"volume":36413508,"rsi_14":63.98,"sma_20":38.83,"sma_60":39.53,"sma_120":39.42},{"date":"2026-01-08","open":38.68,"high":39.11,"low":38.64,"close":39.11,"volume":21987024,"rsi_14":66.38,"sma_20":38.86,"sma_60":39.53,"sma_120":39.44},{"date":"2026-01-09","open":38.95,"high":39.09,"low":38.75,"close":39.06,"volume":28496981,"rsi_14":59.31,"sma_20":38.88,"sma_60":39.52,"sma_120":39.45},{"date":"2026-01-12","open":39.51,"high":40.36,"low":39.5,"close":40.34,"volume":58687923,"rsi_14":70.21,"sma_20":39.12,"sma_60":39.52,"sma_120":39.46},{"date":"2026-01-13","open":40.06,"high":40.18,"low":39.74,"close":39.95,"volume":36884006,"rsi_14":68.86,"sma_20":39.34,"sma_60":39.54,"sma_120":39.47},{"date":"2026-01-14","open":39.58,"high":39.78,"low":39.51,"close":39.74,"volume":40171052,"rsi_14":64.48,"sma_20":39.42,"sma_60":39.53,"sma_120":39.48},{"date":"2026-01-15","open":39.58,"high":39.91,"low":39.38,"close":39.7,"volume":22815474,"rsi_14":53.15,"sma_20":39.56,"sma_60":39.51,"sma_120":39.49},{"date":"2026-01-16","open":39.24,"high":39.25,"low":38.81,"close":39.01,"volume":50220662,"rsi_14":41.11,"sma_20":39.65,"sma_60":39.46,"sma_120":39.5},{"date":"2026-01-20","open":38.76,"high":38.98,"low":38.55,"close":38.58,"volume":33402764,"rsi_14":41.48,"sma_20":39.7,"sma_60":39.43,"sma_120":39.5},{"date":"2026-01-21","open":39.0,"high":39.24,"low":38.77,"close":39.05,"volume":39539091,"rsi_14":49.86,"sma_20":39.71,"sma_60":39.42,"sma_120":39.52},{"date":"2026-01-22","open":39.2,"high":39.38,"low":39.12,"close":39.19,"volume":31618738,"rsi_14":25.63,"sma_20":39.66,"sma_60":39.4,"sma_120":39.53},{"date":"2026-01-23","open":39.02,"high":39.17,"low":38.87,"close":39.15,"volume":25427400,"rsi_14":45.91,"sma_20":39.4,"sma_60":39.45,"sma_120":39.56},{"date":"2026-01-26","open":39.03,"high":39.3,"low":38.98,"close":39.16,"volume":24628300,"rsi_14":44.71,"sma_20":39.44,"sma_60":39.43,"sma_120":39.57},{"date":"2026-01-27","open":39.63,"high":39.72,"low":39.48,"close":39.64,"volume":30575700,"rsi_14":50.3,"sma_20":39.49,"sma_60":39.41,"sma_120":39.59},{"date":"2026-01-28","open":40.32,"high":40.35,"low":39.99,"close":40.2,"volume":35977700,"rsi_14":62.35,"sma_20":39.59,"sma_60":39.42,"sma_120":39.61},{"date":"2026-01-29","open":40.69,"high":40.86,"low":39.9,"close":40.48,"volume":39203000,"rsi_14":63.53,"sma_20":39.7,"sma_60":39.43,"sma_120":39.64},{"date":"2026-01-30","open":39.77,"high":39.89,"low":39.07,"close":39.32,"volume":52440200,"rsi_14":52.09,"sma_20":39.77,"sma_60":39.43,"sma_120":39.66},{"date":"2026-02-02","open":38.86,"high":39.04,"low":38.76,"close":38.88,"volume":35834100,"rsi_14":36.31,"sma_20":39.73,"sma_60":39.43,"sma_120":39.67},{"date":"2026-02-03","open":38.43,"high":38.61,"low":38.1,"close":38.43,"volume":40741400,"rsi_14":35.91,"sma_20":39.67,"sma_60":39.41,"sma_120":39.68},{"date":"2026-02-04","open":38.43,"high":38.43,"low":37.8,"close":37.98,"volume":45696200,"rsi_14":34.39,"sma_20":39.59,"sma_60":39.38,"sma_120":39.67},{"date":"2026-02-05","open":38.31,"high":38.47,"low":37.89,"close":37.92,"volume":33002300,"rsi_14":34.21,"sma_20":39.54,"sma_60":39.35,"sma_120":39.67},{"date":"2026-02-06","open":38.52,"high":38.95,"low":38.5,"close":38.93,"volume":37414900,"rsi_14":49.34,"sma_20":39.53,"sma_60":39.32,"sma_120":39.68},{"date":"2026-02-09","open":38.87,"high":39.16,"low":38.74,"close":39.11,"volume":26572385,"rsi_14":29.47,"sma_20":39.67,"sma_60":39.37,"sma_120":39.56},{"date":"2026-02-10","open":39.08,"high":39.37,"low":38.98,"close":39.24,"volume":24858182,"rsi_14":33.79,"sma_20":39.67,"sma_60":39.43,"sma_120":39.57},{"date":"2026-02-11","open":39.02,"high":39.23,"low":38.77,"close":39.18,"volume":28434369,"rsi_14":36.08,"sma_20":39.68,"sma_60":39.33,"sma_120":39.59},{"date":"2026-02-12","open":38.91,"high":38.91,"low":38.17,"close":38.37,"volume":52002219,"rsi_14":25.96,"sma_20":39.64,"sma_60":39.38,"sma_120":39.59},{"date":"2026-02-13","open":37.86,"high":38.2,"low":37.8,"close":38.04,"volume":36467029,"rsi_14":23.58,"sma_20":39.53,"sma_60":39.36,"sma_120":39.6},{"date":"2026-02-17","open":38.14,"high":38.36,"low":37.9,"close":38.23,"volume":26436530,"rsi_14":28.34,"sma_20":39.42,"sma_60":39.33,"sma_120":39.61},{"date":"2026-02-18","open":38.47,"high":38.62,"low":38.36,"close":38.43,"volume":23168700,"rsi_14":34.63,"sma_20":39.24,"sma_60":39.19,"sma_120":39.69},{"date":"2026-02-19","open":38.3,"high":38.37,"low":38.09,"close":38.32,"volume":25484200,"rsi_14":30.69,"sma_20":39.2,"sma_60":39.19,"sma_120":39.69},{"date":"2026-02-20","open":37.66,"high":38.52,"low":37.65,"close":38.52,"volume":42075311,"rsi_14":41.67,"sma_20":39.35,"sma_60":39.32,"sma_120":39.62},{"date":"2026-02-23","open":38.68,"high":38.82,"low":38.31,"close":38.39,"volume":23351200,"rsi_14":44.35,"sma_20":39.13,"sma_60":39.18,"sma_120":39.69},{"date":"2026-02-24","open":37.87,"high":38.21,"low":37.81,"close":38.08,"volume":34885713,"rsi_14":36.14,"sma_20":39.26,"sma_60":39.3,"sma_120":39.62},{"date":"2026-02-25","open":38.12,"high":38.19,"low":37.83,"close":38.13,"volume":26994547,"rsi_14":42.64,"sma_20":39.18,"sma_60":39.27,"sma_120":39.62},{"date":"2026-02-26","open":37.17,"high":37.3,"low":36.83,"close":37.11,"volume":51613181,"rsi_14":31.81,"sma_20":39.05,"sma_60":39.23,"sma_120":39.61},{"date":"2026-02-27","open":37.03,"high":37.16,"low":36.92,"close":37.0,"volume":28610395,"rsi_14":22.25,"sma_20":38.91,"sma_60":39.17,"sma_120":39.6},{"date":"2026-03-02","open":36.2,"high":36.74,"low":36.17,"close":36.63,"volume":34666818,"rsi_14":20.05,"sma_20":38.75,"sma_60":39.11,"sma_120":39.59},{"date":"2026-03-03","open":35.53,"high":35.93,"low":35.07,"close":35.79,"volume":62897245,"rsi_14":14.23,"sma_20":38.59,"sma_60":39.03,"sma_120":39.57},{"date":"2026-03-04","open":35.83,"high":36.03,"low":35.57,"close":35.94,"volume":34998850,"rsi_14":16.92,"sma_20":38.44,"sma_60":38.95,"sma_120":39.55},{"date":"2026-03-05","open":35.26,"high":35.52,"low":35.07,"close":35.32,"volume":43859156,"rsi_14":15.24,"sma_20":38.27,"sma_60":38.88,"sma_120":39.53},{"date":"2026-03-06","open":35.39,"high":35.75,"low":35.29,"close":35.55,"volume":42539455,"rsi_14":16.98,"sma_20":38.12,"sma_60":38.81,"sma_120":39.5},{"date":"2026-03-09","open":35.77,"high":36.29,"low":35.55,"close":36.21,"volume":43049149,"rsi_14":25.67,"sma_20":37.98,"sma_60":38.76,"sma_120":39.48},{"date":"2026-03-10","open":36.28,"high":36.8,"low":36.11,"close":36.32,"volume":38740383,"rsi_14":31.08,"sma_20":37.84,"sma_60":38.72,"sma_120":39.45},{"date":"2026-03-11","open":36.18,"high":36.23,"low":35.93,"close":36.13,"volume":24592691,"rsi_14":31.87,"sma_20":37.69,"sma_60":38.68,"sma_120":39.44},{"date":"2026-03-12","open":36.05,"high":36.14,"low":35.77,"close":35.89,"volume":25927331,"rsi_14":27.85,"sma_20":37.52,"sma_60":38.64,"sma_120":39.42},{"date":"2026-03-13","open":36.27,"high":36.43,"low":35.92,"close":35.97,"volume":23224167,"rsi_14":25.05,"sma_20":37.36,"sma_60":38.63,"sma_120":39.4},{"date":"2026-03-16","open":36.64,"high":36.76,"low":36.52,"close":36.61,"volume":34940025,"rsi_14":36.14,"sma_20":37.23,"sma_60":38.59,"sma_120":39.36},{"date":"2026-03-17","open":36.79,"high":36.83,"low":36.56,"close":36.62,"volume":20265269,"rsi_14":35.42,"sma_20":37.1,"sma_60":38.5,"sma_120":39.36},{"date":"2026-03-18","open":36.36,"high":36.45,"low":35.93,"close":35.93,"volume":38436294,"rsi_14":38.03,"sma_20":36.98,"sma_60":38.45,"sma_120":39.34},{"date":"2026-03-19","open":35.62,"high":36.13,"low":35.52,"close":35.92,"volume":47868187,"rsi_14":38.82,"sma_20":36.87,"sma_60":38.39,"sma_120":39.32},{"date":"2026-03-20","open":35.4,"high":35.43,"low":34.83,"close":34.9,"volume":63492150,"rsi_14":34.25,"sma_20":36.7,"sma_60":38.32,"sma_120":39.28},{"date":"2026-03-23","open":35.09,"high":35.49,"low":34.95,"close":35.12,"volume":46218483,"rsi_14":43.02,"sma_20":36.53,"sma_60":38.25,"sma_120":39.25},{"date":"2026-03-24","open":34.91,"high":35.24,"low":34.86,"close":35.08,"volume":29614164,"rsi_14":40.93,"sma_20":36.38,"sma_60":38.19,"sma_120":39.21},{"date":"2026-03-25","open":35.67,"high":35.83,"low":35.51,"close":35.73,"volume":35923925,"rsi_14":54.14,"sma_20":36.26,"sma_60":38.12,"sma_120":39.17},{"date":"2026-03-26","open":34.84,"high":35.09,"low":34.67,"close":34.67,"volume":40289858,"rsi_14":42.25,"sma_20":36.14,"sma_60":38.05,"sma_120":39.12},{"date":"2026-03-27","open":34.72,"high":34.82,"low":34.51,"close":34.59,"volume":26314154,"rsi_14":33.93,"sma_20":36.01,"sma_60":37.98,"sma_120":39.07},{"date":"2026-03-30","open":34.89,"high":34.99,"low":34.64,"close":34.74,"volume":30870887,"rsi_14":34.38,"sma_20":35.92,"sma_60":37.91,"sma_120":39.02},{"date":"2026-03-31","open":34.89,"high":35.67,"low":34.82,"close":35.63,"volume":45100547,"rsi_14":45.68,"sma_20":35.91,"sma_60":37.86,"sma_120":38.98},{"date":"2026-04-01","open":35.33,"high":35.54,"low":35.24,"close":35.3,"volume":34947496,"rsi_14":44.84,"sma_20":35.88,"sma_60":37.8,"sma_120":38.93},{"date":"2026-04-02","open":34.86,"high":35.39,"low":34.81,"close":35.3,"volume":21719299,"rsi_14":44.18,"sma_20":35.88,"sma_60":37.75,"sma_120":38.89},{"date":"2026-04-06","open":35.07,"high":35.44,"low":35.04,"close":35.29,"volume":18163096,"rsi_14":37.27,"sma_20":35.86,"sma_60":37.71,"sma_120":38.84},{"date":"2026-04-07","open":35.09,"high":35.23,"low":34.79,"close":35.22,"volume":29016449,"rsi_14":36.62,"sma_20":35.81,"sma_60":37.67,"sma_120":38.8},{"date":"2026-04-08","open":36.27,"high":36.38,"low":35.94,"close":36.08,"volume":43485876,"rsi_14":51.47,"sma_20":35.8,"sma_60":37.64,"sma_120":38.77},{"date":"2026-04-09","open":35.78,"high":36.05,"low":35.59,"close":36.02,"volume":22576156,"rsi_14":50.86,"sma_20":35.8,"sma_60":37.6,"sma_120":38.73},{"date":"2026-04-10","open":36.18,"high":36.21,"low":35.91,"close":35.98,"volume":15711272,"rsi_14":61.95,"sma_20":35.8,"sma_60":37.56,"sma_120":38.7},{"date":"2026-04-13","open":35.74,"high":36.2,"low":35.69,"close":36.19,"volume":17382733,"rsi_14":61.92,"sma_20":35.81,"sma_60":37.52,"sma_120":38.66},{"date":"2026-04-14","open":36.26,"high":36.64,"low":36.25,"close":36.62,"volume":33562482,"rsi_14":65.85,"sma_20":35.81,"sma_60":37.57,"sma_120":38.55},{"date":"2026-04-15","open":36.41,"high":36.67,"low":36.33,"close":36.61,"volume":20380926,"rsi_14":60.57,"sma_20":35.81,"sma_60":37.46,"sma_120":38.59},{"date":"2026-04-16","open":37.08,"high":37.17,"low":36.86,"close":36.95,"volume":25838157,"rsi_14":82.65,"sma_20":35.86,"sma_60":37.44,"sma_120":38.55},{"date":"2026-04-17","open":37.33,"high":37.6,"low":37.25,"close":37.32,"volume":31336100,"rsi_14":86.09,"sma_20":35.93,"sma_60":37.42,"sma_120":38.52},{"date":"2026-04-20","open":37.3,"high":37.4,"low":37.17,"close":37.38,"volume":14775564,"rsi_14":85.75,"sma_20":36.06,"sma_60":37.41,"sma_120":38.49},{"date":"2026-04-21","open":37.25,"high":37.28,"low":36.77,"close":36.83,"volume":24086958,"rsi_14":67.95,"sma_20":36.14,"sma_60":37.37,"sma_120":38.46},{"date":"2026-04-22","open":36.73,"high":36.85,"low":36.64,"close":36.69,"volume":16026267,"rsi_14":72.47,"sma_20":36.23,"sma_60":37.32,"sma_120":38.42},{"date":"2026-04-23","open":36.48,"high":36.53,"low":35.98,"close":36.22,"volume":24743885,"rsi_14":63.09,"sma_20":36.25,"sma_60":37.26,"sma_120":38.39},{"date":"2026-04-24","open":36.41,"high":36.65,"low":36.33,"close":36.59,"volume":20077676,"rsi_14":66.33,"sma_20":36.35,"sma_60":37.22,"sma_120":38.38},{"date":"2026-04-27","open":36.22,"high":36.37,"low":36.15,"close":36.18,"volume":23911920,"rsi_14":61.15,"sma_20":36.43,"sma_60":37.17,"sma_120":38.35},{"date":"2026-04-28","open":35.88,"high":36.05,"low":35.85,"close":35.98,"volume":19974927,"rsi_14":48.77,"sma_20":36.49,"sma_60":37.12,"sma_120":38.32},{"date":"2026-04-29","open":36.31,"high":36.32,"low":35.98,"close":36.07,"volume":23295573,"rsi_14":51.07,"sma_20":36.51,"sma_60":37.0,"sma_120":38.23},{"date":"2026-04-30","open":36.06,"high":36.56,"low":35.98,"close":36.52,"volume":23690553,"rsi_14":56.23,"sma_20":36.57,"sma_60":36.96,"sma_120":38.21},{"date":"2026-05-01","open":36.4,"high":36.81,"low":36.4,"close":36.54,"volume":17966995,"rsi_14":54.34,"sma_20":36.63,"sma_60":36.93,"sma_120":38.18},{"date":"2026-05-04","open":36.27,"high":36.53,"low":36.21,"close":36.28,"volume":22291994,"rsi_14":45.54,"sma_20":36.69,"sma_60":36.88,"sma_120":38.21},{"date":"2026-05-05","open":36.38,"high":36.41,"low":36.2,"close":36.22,"volume":12978650,"rsi_14":44.82,"sma_20":36.74,"sma_60":36.83,"sma_120":38.18},{"date":"2026-05-06","open":36.73,"high":37.23,"low":36.65,"close":37.21,"volume":42236435,"rsi_14":52.81,"sma_20":36.79,"sma_60":36.81,"sma_120":38.16},{"date":"2026-05-07","open":37.28,"high":37.31,"low":36.85,"close":36.91,"volume":36112346,"rsi_14":45.43,"sma_20":36.84,"sma_60":36.77,"sma_120":38.13},{"date":"2026-05-08","open":37.22,"high":37.35,"low":36.89,"close":36.96,"volume":19520925,"rsi_14":45.39,"sma_20":36.89,"sma_60":36.74,"sma_120":38.11},{"date":"2026-05-11","open":37.23,"high":37.36,"low":37.16,"close":37.19,"volume":19442139,"rsi_14":54.38,"sma_20":36.94,"sma_60":36.7,"sma_120":38.08},{"date":"2026-05-12","open":37.16,"high":37.23,"low":36.79,"close":37.05,"volume":32104809,"rsi_14":54.43,"sma_20":36.96,"sma_60":36.67,"sma_120":38.05},{"date":"2026-05-13","open":36.84,"high":38.06,"low":36.83,"close":37.98,"volume":72843655,"rsi_14":69.56,"sma_20":37.03,"sma_60":36.65,"sma_120":38.02},{"date":"2026-05-14","open":37.08,"high":37.12,"low":36.78,"close":36.96,"volume":54300279,"rsi_14":53.89,"sma_20":37.03,"sma_60":36.62,"sma_120":38.0},{"date":"2026-05-15","open":36.33,"high":36.36,"low":35.93,"close":35.93,"volume":51576862,"rsi_14":48.09,"sma_20":36.96,"sma_60":36.59,"sma_120":37.97},{"date":"2026-05-18","open":36.07,"high":36.11,"low":35.82,"close":35.89,"volume":23318336,"rsi_14":49.38,"sma_20":36.89,"sma_60":36.55,"sma_120":37.94},{"date":"2026-05-19","open":35.91,"high":36.12,"low":35.89,"close":36.01,"volume":25947467,"rsi_14":49.56,"sma_20":36.84,"sma_60":36.51,"sma_120":37.92},{"date":"2026-05-20","open":35.95,"high":36.04,"low":35.67,"close":35.97,"volume":26227544,"rsi_14":44.85,"sma_20":36.81,"sma_60":36.47,"sma_120":37.89},{"date":"2026-05-21","open":35.34,"high":35.68,"low":35.18,"close":35.62,"volume":32272860,"rsi_14":41.64,"sma_20":36.78,"sma_60":36.43,"sma_120":37.85},{"date":"2026-05-22","open":34.93,"high":35.34,"low":34.89,"close":35.26,"volume":31706199,"rsi_14":40.95,"sma_20":36.71,"sma_60":36.4,"sma_120":37.81},{"date":"2026-05-26","open":35.35,"high":35.49,"low":35.3,"close":35.48,"volume":19857780,"rsi_14":43.64,"sma_20":36.67,"sma_60":36.37,"sma_120":37.77},{"date":"2026-05-27","open":34.87,"high":35.2,"low":34.86,"close":35.06,"volume":21948152,"rsi_14":29.66,"sma_20":36.63,"sma_60":36.35,"sma_120":37.73},{"date":"2026-05-28","open":34.45,"high":34.79,"low":34.37,"close":34.73,"volume":30878182,"rsi_14":29.41,"sma_20":36.56,"sma_60":36.33,"sma_120":37.68},{"date":"2026-05-29","open":34.76,"high":35.02,"low":34.63,"close":34.79,"volume":24162266,"rsi_14":29.46,"sma_20":36.47,"sma_60":36.31,"sma_120":37.63},{"date":"2026-06-01","open":34.97,"high":35.18,"low":34.74,"close":35.08,"volume":26340946,"rsi_14":30.11,"sma_20":36.4,"sma_60":36.3,"sma_120":37.59},{"date":"2026-06-02","open":36.16,"high":36.36,"low":35.99,"close":36.09,"volume":42943415,"rsi_14":42.31,"sma_20":36.39,"sma_60":36.31,"sma_120":37.56},{"date":"2026-06-03","open":35.5,"high":35.52,"low":35.24,"close":35.28,"volume":30134390,"rsi_14":27.97,"sma_20":36.34,"sma_60":36.3,"sma_120":37.53},{"date":"2026-06-04","open":35.41,"high":35.57,"low":35.21,"close":35.21,"volume":23108517,"rsi_14":33.01,"sma_20":36.24,"sma_60":36.28,"sma_120":37.49},{"date":"2026-06-05","open":35.03,"high":35.06,"low":34.34,"close":34.49,"volume":39108886,"rsi_14":35.17,"sma_20":36.12,"sma_60":36.25,"sma_120":37.47},{"date":"2026-06-08","open":34.74,"high":34.81,"low":34.42,"close":34.42,"volume":21809998,"rsi_14":34.96,"sma_20":35.99,"sma_60":36.23,"sma_120":37.43},{"date":"2026-06-09","open":34.71,"high":34.77,"low":34.13,"close":34.43,"volume":25563039,"rsi_14":33.47,"sma_20":35.85,"sma_60":36.2,"sma_120":37.4},{"date":"2026-06-10","open":34.6,"high":34.81,"low":34.47,"close":34.49,"volume":21329069,"rsi_14":34.58,"sma_20":35.72,"sma_60":36.17,"sma_120":37.36},{"date":"2026-06-11","open":34.16,"high":34.66,"low":34.06,"close":34.65,"volume":27589749,"rsi_14":39.31,"sma_20":35.56,"sma_60":36.13,"sma_120":37.32},{"date":"2026-06-12","open":35.08,"high":35.09,"low":34.85,"close":35.03,"volume":18805792,"rsi_14":47.53,"sma_20":35.46,"sma_60":36.12,"sma_120":37.28},{"date":"2026-06-15","open":35.2,"high":35.25,"low":35.05,"close":35.11,"volume":20308554,"rsi_14":42.95,"sma_20":35.4,"sma_60":36.1,"sma_120":37.24},{"date":"2026-06-16","open":34.49,"high":34.61,"low":34.41,"close":34.56,"volume":29820483,"rsi_14":42.04,"sma_20":35.33,"sma_60":36.09,"sma_120":37.2},{"date":"2026-06-17","open":34.13,"high":34.35,"low":33.59,"close":33.65,"volume":52604635,"rsi_14":37.43,"sma_20":35.19,"sma_60":36.06,"sma_120":37.16},{"date":"2026-06-18","open":33.4,"high":33.42,"low":33.22,"close":33.3,"volume":28462868,"rsi_14":34.53,"sma_20":35.05,"sma_60":36.03,"sma_120":37.11},{"date":"2026-06-22","open":33.43,"high":33.62,"low":33.28,"close":33.43,"volume":26206568,"rsi_14":32.41,"sma_20":34.92,"sma_60":35.98,"sma_120":37.12},{"date":"2026-06-23","open":32.76,"high":33.01,"low":32.76,"close":32.83,"volume":24410064,"rsi_14":14.8,"sma_20":34.79,"sma_60":35.95,"sma_120":37.0},{"date":"2026-06-24","open":32.4,"high":32.58,"low":32.33,"close":32.36,"volume":24731052,"rsi_14":15.91,"sma_20":34.62,"sma_60":35.91,"sma_120":36.94},{"date":"2026-06-25","open":31.84,"high":31.92,"low":31.49,"close":31.68,"volume":44223315,"rsi_14":14.1,"sma_20":34.44,"sma_60":35.85,"sma_120":36.88},{"date":"2026-06-26","open":31.2,"high":31.66,"low":31.19,"close":31.59,"volume":21088367,"rsi_14":15.95,"sma_20":34.27,"sma_60":35.78,"sma_120":36.82},{"date":"2026-06-29","open":31.71,"high":31.86,"low":31.64,"close":31.71,"volume":30606497,"rsi_14":18.51,"sma_20":34.1,"sma_60":35.72,"sma_120":36.76},{"date":"2026-06-30","open":31.59,"high":31.74,"low":31.41,"close":31.59,"volume":24012556,"rsi_14":17.71,"sma_20":33.91,"sma_60":35.65,"sma_120":36.7},{"date":"2026-07-01","open":31.44,"high":32.23,"low":31.39,"close":31.97,"volume":39553425,"rsi_14":23.08,"sma_20":33.69,"sma_60":35.59,"sma_120":36.65},{"date":"2026-07-02","open":31.95,"high":32.14,"low":31.66,"close":31.91,"volume":32314663,"rsi_14":20.14,"sma_20":33.51,"sma_60":35.53,"sma_120":36.6},{"date":"2026-07-06","open":32.38,"high":32.53,"low":32.31,"close":32.49,"volume":30919012,"rsi_14":23.47,"sma_20":33.36,"sma_60":35.47,"sma_120":36.55},{"date":"2026-07-07","open":32.49,"high":32.73,"low":32.33,"close":32.49,"volume":19931073,"rsi_14":24.01,"sma_20":33.25,"sma_60":35.4,"sma_120":36.5},{"date":"2026-07-08","open":33.47,"high":33.63,"low":33.37,"close":33.44,"volume":41229814,"rsi_14":39.76,"sma_20":33.19,"sma_60":35.36,"sma_120":36.46},{"date":"2026-07-09","open":33.22,"high":33.42,"low":33.17,"close":33.41,"volume":21375648,"rsi_14":47.32,"sma_20":33.12,"sma_60":35.3,"sma_120":36.41},{"date":"2026-07-10","open":33.44,"high":33.61,"low":33.39,"close":33.48,"volume":14875625,"rsi_14":52.05,"sma_20":33.06,"sma_60":35.25,"sma_120":36.37},{"date":"2026-07-13","open":33.6,"high":33.72,"low":33.35,"close":33.44,"volume":12580751,"rsi_14":50.06,"sma_20":32.99,"sma_60":35.19,"sma_120":36.33},{"date":"2026-07-14","open":33.96,"high":34.04,"low":33.72,"close":33.77,"volume":22145990,"rsi_14":61.75,"sma_20":32.91,"sma_60":35.13,"sma_120":36.29},{"date":"2026-07-15","open":34.17,"high":34.55,"low":34.15,"close":34.28,"volume":30130484,"rsi_14":74.24,"sma_20":32.87,"sma_60":35.08,"sma_120":36.25},{"date":"2026-07-16","open":34.63,"high":34.74,"low":34.48,"close":34.53,"volume":20684253,"rsi_14":90.34,"sma_20":32.87,"sma_60":35.03,"sma_120":36.22},{"date":"2026-07-17","open":33.95,"high":34.15,"low":33.88,"close":34.13,"volume":24493172,"rsi_14":83.07,"sma_20":32.89,"sma_60":34.98,"sma_120":36.17},{"date":"2026-07-20","open":35.01,"high":35.29,"low":34.92,"close":35.04,"volume":32981053,"rsi_14":85.99,"sma_20":32.98,"sma_60":34.94,"sma_120":36.13},{"date":"2026-07-21","open":34.84,"high":34.86,"low":34.57,"close":34.63,"volume":22487965,"rsi_14":80.89,"sma_20":33.04,"sma_60":34.91,"sma_120":36.09},{"date":"2026-07-22","open":34.55,"high":34.56,"low":34.38,"close":34.43,"volume":15704172,"rsi_14":76.03,"sma_20":33.12,"sma_60":34.87,"sma_120":36.05},{"date":"2026-07-23","open":34.64,"high":34.73,"low":34.38,"close":34.46,"volume":19708935,"rsi_14":77.09,"sma_20":33.22,"sma_60":34.84,"sma_120":36.01},{"date":"2026-07-24","open":34.52,"high":34.76,"low":34.44,"close":34.58,"volume":11418005,"rsi_14":74.59,"sma_20":33.37,"sma_60":34.81,"sma_120":35.97},{"date":"2026-07-27","open":35.08,"high":35.33,"low":34.98,"close":35.28,"volume":21449316,"rsi_14":78.18,"sma_20":33.55,"sma_60":34.79,"sma_120":35.92},{"date":"2026-07-28","open":35.41,"high":35.72,"low":35.33,"close":35.65,"volume":23244458,"rsi_14":75.23,"sma_20":33.75,"sma_60":34.77,"sma_120":35.88},{"date":"2026-07-29","open":35.92,"high":36.49,"low":35.92,"close":36.12,"volume":27091141,"rsi_14":78.17,"sma_20":33.98,"sma_60":34.76,"sma_120":35.85},{"date":"2026-07-30","open":36.33,"high":36.55,"low":36.2,"close":36.52,"volume":21680119,"rsi_14":79.55,"sma_20":34.2,"sma_60":34.76,"sma_120":35.82},{"date":"2026-07-31","open":36.28,"high":36.53,"low":36.19,"close":36.5,"volume":23602683,"rsi_14":80.04,"sma_20":34.43,"sma_60":34.76,"sma_120":35.8},{"date":"2026-08-03","open":36.4,"high":36.55,"low":36.35,"close":36.46,"volume":13943647,"rsi_14":77.69,"sma_20":34.63,"sma_60":34.75,"sma_120":35.76},{"date":"2026-08-04","open":36.01,"high":36.32,"low":35.91,"close":36.31,"volume":18978308,"rsi_14":72.79,"sma_20":34.82,"sma_60":34.73,"sma_120":35.73},{"date":"2026-08-05","open":36.37,"high":36.39,"low":36.02,"close":36.08,"volume":19597460,"rsi_14":66.96,"sma_20":34.95,"sma_60":34.71,"sma_120":35.7},{"date":"2026-08-06","open":35.91,"high":36.01,"low":35.74,"close":35.95,"volume":12233954},{"date":"2026-08-07","open":36.06,"high":36.23,"low":36.03,"close":36.17,"volume":11950559,"rsi_14":66.19,"sma_20":35.22,"sma_60":34.67,"sma_120":35.66},{"date":"2026-08-10","open":36.23,"high":36.52,"low":36.15,"close":36.49,"volume":13000696,"rsi_14":77.39,"sma_20":35.37,"sma_60":34.64,"sma_120":35.65},{"date":"2026-08-11","open":35.81,"high":35.81,"low":35.6,"close":35.66,"volume":23101162,"rsi_14":65.26,"sma_20":35.46,"sma_60":34.61,"sma_120":35.62},{"date":"2026-08-12","open":35.35,"high":35.35,"low":35.16,"close":35.23,"volume":20482857,"rsi_14":58.69,"sma_20":35.51,"sma_60":34.59,"sma_120":35.59},{"date":"2026-08-13","open":35.07,"high":35.16,"low":34.8,"close":34.86,"volume":20171503},{"date":"2026-08-14","open":34.82,"high":34.99,"low":34.79,"close":34.89,"volume":11076786,"rsi_14":45.14,"sma_20":35.57,"sma_60":34.55,"sma_120":35.53},{"date":"2026-08-17","open":35.15,"high":35.25,"low":35.05,"close":35.1,"volume":17101772},{"date":"2026-08-18","open":35.18,"high":35.34,"low":34.99,"close":35.06,"volume":13956830,"rsi_14":34.6,"sma_20":35.59,"sma_60":34.52,"sma_120":35.47},{"date":"2026-08-19","open":35.54,"high":35.74,"low":35.53,"close":35.68,"volume":22795390,"rsi_14":38.46,"sma_20":35.65,"sma_60":34.52,"sma_120":35.46},{"date":"2026-08-20","open":35.45,"high":35.67,"low":35.34,"close":35.67,"volume":17608663,"rsi_14":38.57,"sma_20":35.71,"sma_60":34.52,"sma_120":35.45},{"date":"2026-08-21","open":36.08,"high":36.12,"low":35.82,"close":35.86,"volume":13749549,"rsi_14":42.06,"sma_20":35.78,"sma_60":34.53,"sma_120":35.44},{"date":"2026-08-24","open":35.37,"high":35.6,"low":35.36,"close":35.55,"volume":16508457,"rsi_14":40.25,"sma_20":35.79,"sma_60":34.54,"sma_120":35.43},{"date":"2026-08-25","open":35.39,"high":35.58,"low":35.33,"close":35.56,"volume":10668629,"rsi_14":43.09,"sma_20":35.79,"sma_60":34.55,"sma_120":35.43},{"date":"2026-08-26","open":35.64,"high":35.72,"low":35.53,"close":35.55,"volume":7523167,"rsi_14":44.44,"sma_20":35.76,"sma_60":34.55,"sma_120":35.43},{"date":"2026-08-27","open":35.33,"high":35.36,"low":35.19,"close":35.24,"volume":12485727,"rsi_14":37.4,"sma_20":35.69,"sma_60":34.53,"sma_120":35.42},{"date":"2026-08-28","open":35.52,"high":35.65,"low":35.37,"close":35.51,"volume":14878233,"rsi_14":36.54,"sma_20":35.64,"sma_60":34.53,"sma_120":35.41},{"date":"2026-08-31","open":35.66,"high":35.7,"low":35.35,"close":35.37,"volume":11402320,"rsi_14":45.08,"sma_20":35.59,"sma_60":34.53,"sma_120":35.4},{"date":"2026-09-01","open":35.36,"high":35.63,"low":35.28,"close":35.34,"volume":15098952,"rsi_14":52.16,"sma_20":35.54,"sma_60":34.54,"sma_120":35.39},{"date":"2026-09-02","open":35.51,"high":35.66,"low":35.47,"close":35.54,"volume":10331354},{"date":"2026-09-03","open":35.11,"high":35.43,"low":35.04,"close":35.34,"volume":15395380,"rsi_14":59.06,"sma_20":35.48,"sma_60":34.56,"sma_120":35.38},{"date":"2026-09-04","open":35.75,"high":35.91,"low":35.7,"close":35.88,"volume":18696504,"rsi_14":63.54,"sma_20":35.47,"sma_60":34.58,"sma_120":35.37},{"date":"2026-09-08","open":35.15,"high":35.16,"low":34.92,"close":35.0,"volume":28701663,"rsi_14":49.33,"sma_20":35.4,"sma_60":34.58,"sma_120":35.36},{"date":"2026-09-09","open":34.91,"high":34.92,"low":34.54,"close":34.55,"volume":23332037,"rsi_14":34.37,"sma_20":35.34,"sma_60":34.57,"sma_120":35.34},{"date":"2026-09-10","open":34.48,"high":34.52,"low":34.33,"close":34.35,"volume":16596970},{"date":"2026-09-11","open":34.57,"high":34.72,"low":34.46,"close":34.49,"volume":12912598,"rsi_14":31.44,"sma_20":35.28,"sma_60":34.56,"sma_120":35.32},{"date":"2026-09-14","open":34.68,"high":34.98,"low":34.65,"close":34.84,"volume":15105503,"rsi_14":40.56,"sma_20":35.27,"sma_60":34.58,"sma_120":35.32},{"date":"2026-09-15","open":34.52,"high":34.54,"low":34.37,"close":34.4,"volume":18054645,"rsi_14":36.06,"sma_20":35.24,"sma_60":34.6,"sma_120":35.31},{"date":"2026-09-16","open":34.23,"high":34.23,"low":33.82,"close":33.92,"volume":20318624},{"date":"2026-09-17","open":34.19,"high":34.27,"low":34.12,"close":34.19,"volume":15891488,"rsi_14":38.56,"sma_20":35.11,"sma_60":34.63,"sma_120":35.29},{"date":"2026-09-18","open":34.2,"high":34.37,"low":34.15,"close":34.32,"volume":14432361,"rsi_14":36.63,"sma_20":35.04,"sma_60":34.66,"sma_120":35.28},{"date":"2026-09-21","open":34.83,"high":34.95,"low":34.63,"close":34.91,"volume":23384763,"rsi_14":45.31,"sma_20":34.99,"sma_60":34.71,"sma_120":35.28},{"date":"2026-09-22","open":35.2,"high":35.28,"low":34.9,"close":35.0,"volume":15226136},{"date":"2026-09-23","open":34.51,"high":34.55,"low":34.28,"close":34.36,"volume":22055714,"rsi_14":39.22,"sma_20":34.91,"sma_60":34.81,"sma_120":35.26},{"date":"2026-09-24","open":34.43,"high":34.45,"low":34.16,"close":34.24,"volume":13954045,"rsi_14":39.74,"sma_20":34.84,"sma_60":34.86,"sma_120":35.25},{"date":"2026-09-25","open":34.0,"high":34.05,"low":33.9,"close":33.96,"volume":13395783,"rsi_14":31.03,"sma_20":34.78,"sma_60":34.89,"sma_120":35.24},{"date":"2026-09-28","open":34.2,"high":34.33,"low":34.16,"close":34.17,"volume":16314574},{"date":"2026-09-29","open":33.89,"high":33.91,"low":33.69,"close":33.86,"volume":16188991,"rsi_14":41.88,"sma_20":34.63,"sma_60":34.95,"sma_120":35.21},{"date":"2026-09-30","open":34.14,"high":34.16,"low":33.94,"close":34.02,"volume":14646166,"rsi_14":46.08,"sma_20":34.57,"sma_60":34.98,"sma_120":35.19},{"date":"2026-10-01","open":33.99,"high":34.33,"low":33.8,"close":33.92,"volume":18164260},{"date":"2026-10-02","open":33.3,"high":33.36,"low":33.08,"close":33.19,"volume":28419151,"rsi_14":31.87,"sma_20":34.38,"sma_60":34.98,"sma_120":35.14},{"date":"2026-10-05","open":33.51,"high":33.9,"low":33.47,"close":33.85,"volume":22383458,"rsi_14":44.0,"sma_20":34.28,"sma_60":34.99,"sma_120":35.12},{"date":"2026-10-06","open":33.78,"high":33.8,"low":33.56,"close":33.77,"volume":9028785,"rsi_14":48.12,"sma_20":34.21,"sma_60":34.99,"sma_120":35.09},{"date":"2026-10-07","open":33.45,"high":33.5,"low":33.33,"close":33.42,"volume":16547427,"rsi_14":41.39,"sma_20":34.16,"sma_60":34.99,"sma_120":35.06},{"date":"2026-10-08","open":33.44,"high":33.52,"low":33.24,"close":33.45,"volume":16681580,"rsi_14":40.0,"sma_20":34.11,"sma_60":34.97,"sma_120":35.03},{"date":"2026-10-09","open":33.92,"high":34.37,"low":33.92,"close":34.24,"volume":31522706,"rsi_14":42.76,"sma_20":34.1,"sma_60":34.97,"sma_120":35.0},{"date":"2026-10-12","open":34.09,"high":34.14,"low":34.02,"close":34.14,"volume":12427508,"rsi_14":40.44,"sma_20":34.07,"sma_60":34.97,"sma_120":34.97},{"date":"2026-10-13","open":34.07,"high":34.21,"low":33.99,"close":34.17,"volume":14710968,"rsi_14":47.59,"sma_20":34.05,"sma_60":34.95,"sma_120":34.95},{"date":"2026-10-14","open":34.03,"high":34.1,"low":33.77,"close":33.86,"volume":21626768,"rsi_14":45.47,"sma_20":34.05,"sma_60":34.94,"sma_120":34.93},{"date":"2026-10-15","open":33.94,"high":34.27,"low":33.88,"close":34.26,"volume":22156480,"rsi_14":53.41,"sma_20":34.05,"sma_60":34.94,"sma_120":34.91},{"date":"2026-10-16","open":33.96,"high":34.05,"low":33.78,"close":33.84,"volume":18128568,"rsi_14":46.41,"sma_20":34.03,"sma_60":34.93,"sma_120":34.88},{"date":"2026-10-19","open":33.92,"high":33.94,"low":33.52,"close":33.53,"volume":24412729,"rsi_14":46.52,"sma_20":33.96,"sma_60":34.91,"sma_120":34.86},{"date":"2026-10-20","open":33.4,"high":33.65,"low":33.38,"close":33.51,"volume":15140725,"rsi_14":44.21,"sma_20":33.89,"sma_60":34.88,"sma_120":34.84},{"date":"2026-10-21","open":33.14,"high":33.14,"low":32.84,"close":32.94,"volume":26246387,"rsi_14":39.96,"sma_20":33.82,"sma_60":34.84,"sma_120":34.81},{"date":"2026-10-22","open":32.18,"high":32.46,"low":32.16,"close":32.45,"volume":24566560,"rsi_14":41.89,"sma_20":33.73,"sma_60":34.77,"sma_120":34.77},{"date":"2026-10-23","open":32.35,"high":32.47,"low":32.27,"close":32.31,"volume":17153499,"rsi_14":31.02,"sma_20":33.65,"sma_60":34.7,"sma_120":34.73}],"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 China Large-Cap ETF","phase":"above-fold","symbol_resolved":true}