{"status":"ok","report":{"price_analysis":{"current":30.425,"change_1d":-0.3,"change_7d":1.5,"change_30d":4.8,"high_30d":30.5052,"low_30d":27.78,"position_in_range":97.0,"support":28.05,"resistance":30.23},"summary":"iShares Core High Dividend ETF(HDV)은(는) Large Value를 추종하는 ETF입니다, 순자산 $13.41B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 82.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.36)가 시그널선(0.16)을 상회합니다(골든크로스). SMA20 29, SMA60 29 — 혼조세입니다. 볼린저밴드 27~31 (현재 위치 98%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 82","rsi_14":82.3915900131407,"macd":0.36037299953065727,"macd_signal":0.1580361685710624,"sma_20":28.93825,"sma_60":29.08675,"bb_upper":30.55471303700394,"bb_lower":27.32178696299606,"atr_14":0.37465714285714213},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":72,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":82.4,"unit":"","percentile":82,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.8,"unit":"%","percentile":63,"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":["RSI 82 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 82 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.0779,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.08,"summary":"배당수익률 3.08%","metrics":[{"name":"배당수익률","value":3.08,"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":"2026-10-23T21:48:36.140276+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Large Value","issuer":"iShares","category":"Large Value","expense_ratio":0.08,"aum":13406716900.0,"aum_display":"$13.41B","dividend_yield":2.91,"tracking_error":null,"holdings":[{"ticker":"XOM","name":"Exxon Mobil Corp","weight":8.06},{"ticker":"CVX","name":"Chevron Corp","weight":6.16},{"ticker":"ABBV","name":"AbbVie Inc","weight":5.69},{"ticker":"JNJ","name":"Johnson & Johnson","weight":5.66},{"ticker":"PM","name":"Philip Morris International Inc","weight":4.55},{"ticker":"PG","name":"Procter & Gamble Co","weight":4.42},{"ticker":"MRK","name":"Merck & Co Inc","weight":4.16},{"ticker":"HD","name":"The Home Depot Inc","weight":3.99},{"ticker":"KO","name":"Coca-Cola Co","weight":3.94},{"ticker":"TXN","name":"Texas Instruments Inc","weight":3.91}],"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":30.425,"change_pct":-0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":79.07},{"date":"2016-10-25","close":79.27},{"date":"2016-10-26","close":79.28},{"date":"2016-10-27","close":79.27},{"date":"2016-10-28","close":79.09},{"date":"2016-10-31","close":79.28},{"date":"2016-11-01","close":78.81},{"date":"2016-11-02","close":78.28},{"date":"2016-11-03","close":78.16},{"date":"2016-11-04","close":77.86},{"date":"2016-11-07","close":79.19},{"date":"2016-11-08","close":79.64},{"date":"2016-11-09","close":80.05},{"date":"2016-11-10","close":79.42},{"date":"2016-11-11","close":79.1},{"date":"2016-11-14","close":78.78},{"date":"2016-11-15","close":79.61},{"date":"2016-11-16","close":79.51},{"date":"2016-11-17","close":79.45},{"date":"2016-11-18","close":79.39},{"date":"2016-11-21","close":79.95},{"date":"2016-11-22","close":80.3},{"date":"2016-11-23","close":80.33},{"date":"2016-11-25","close":80.88},{"date":"2016-11-28","close":80.98},{"date":"2016-11-29","close":80.87},{"date":"2016-11-30","close":80.31},{"date":"2016-12-01","close":79.78},{"date":"2016-12-02","close":79.97},{"date":"2016-12-05","close":80.22},{"date":"2016-12-06","close":80.43},{"date":"2016-12-07","close":81.48},{"date":"2016-12-08","close":81.46},{"date":"2016-12-09","close":82.1},{"date":"2016-12-12","close":82.86},{"date":"2016-12-13","close":83.55},{"date":"2016-12-14","close":82.62},{"date":"2016-12-15","close":82.97},{"date":"2016-12-16","close":83.2},{"date":"2016-12-19","close":83.33},{"date":"2016-12-20","close":83.44},{"date":"2016-12-21","close":82.54},{"date":"2016-12-22","close":82.77},{"date":"2016-12-23","close":82.74},{"date":"2016-12-27","close":82.79},{"date":"2016-12-28","close":82.29},{"date":"2016-12-29","close":82.53},{"date":"2016-12-30","close":82.25},{"date":"2017-01-03","close":82.78},{"date":"2017-01-04","close":82.7},{"date":"2017-01-05","close":82.72},{"date":"2017-01-06","close":82.55},{"date":"2017-01-09","close":82.08},{"date":"2017-01-10","close":81.7},{"date":"2017-01-11","close":81.8},{"date":"2017-01-12","close":81.84},{"date":"2017-01-13","close":81.78},{"date":"2017-01-17","close":82.08},{"date":"2017-01-18","close":82.04},{"date":"2017-01-19","close":81.68},{"date":"2017-01-20","close":82.29},{"date":"2017-01-23","close":82.03},{"date":"2017-01-24","close":81.98},{"date":"2017-01-25","close":82.29},{"date":"2017-01-26","close":81.94},{"date":"2017-01-27","close":82.01},{"date":"2017-01-30","close":81.66},{"date":"2017-01-31","close":81.65},{"date":"2017-02-01","close":81.26},{"date":"2017-02-02","close":81.63},{"date":"2017-02-03","close":82.08},{"date":"2017-02-06","close":81.82},{"date":"2017-02-07","close":81.96},{"date":"2017-02-08","close":82.13},{"date":"2017-02-09","close":82.35},{"date":"2017-02-10","close":82.55},{"date":"2017-02-13","close":82.69},{"date":"2017-02-14","close":82.81},{"date":"2017-02-15","close":83.28},{"date":"2017-02-16","close":83.41},{"date":"2017-02-17","close":83.64},{"date":"2017-02-21","close":84.13},{"date":"2017-02-22","close":83.98},{"date":"2017-02-23","close":84.48},{"date":"2017-02-24","close":84.81},{"date":"2017-02-27","close":84.71},{"date":"2017-02-28","close":84.7},{"date":"2017-03-01","close":85.37},{"date":"2017-03-02","close":85.23},{"date":"2017-03-03","close":85.09},{"date":"2017-03-06","close":85.03},{"date":"2017-03-07","close":84.76},{"date":"2017-03-08","close":84.35},{"date":"2017-03-09","close":84.64},{"date":"2017-03-10","close":85.02},{"date":"2017-03-13","close":84.87},{"date":"2017-03-14","close":84.67},{"date":"2017-03-15","close":85.53},{"date":"2017-03-16","close":85.33},{"date":"2017-03-17","close":85.3},{"date":"2017-03-20","close":85.2601},{"date":"2017-03-21","close":84.95},{"date":"2017-03-22","close":84.91},{"date":"2017-03-23","close":84.76},{"date":"2017-03-24","close":83.81},{"date":"2017-03-27","close":83.69},{"date":"2017-03-28","close":83.96},{"date":"2017-03-29","close":84.0},{"date":"2017-03-30","close":84.08},{"date":"2017-03-31","close":83.86},{"date":"2017-04-03","close":83.84},{"date":"2017-04-04","close":84.08},{"date":"2017-04-05","close":83.92},{"date":"2017-04-06","close":83.81},{"date":"2017-04-07","close":83.85},{"date":"2017-04-10","close":83.79},{"date":"2017-04-11","close":83.83},{"date":"2017-04-12","close":83.96},{"date":"2017-04-13","close":83.34},{"date":"2017-04-17","close":83.7},{"date":"2017-04-18","close":83.59},{"date":"2017-04-19","close":83.12},{"date":"2017-04-20","close":83.19},{"date":"2017-04-21","close":82.91},{"date":"2017-04-24","close":83.5},{"date":"2017-04-25","close":83.76},{"date":"2017-04-26","close":83.62},{"date":"2017-04-27","close":83.51},{"date":"2017-04-28","close":83.26},{"date":"2017-05-01","close":83.02},{"date":"2017-05-02","close":83.09},{"date":"2017-05-03","close":83.12},{"date":"2017-05-04","close":82.99},{"date":"2017-05-05","close":83.4},{"date":"2017-05-08","close":83.45},{"date":"2017-05-09","close":83.09},{"date":"2017-05-10","close":83.14},{"date":"2017-05-11","close":83.14},{"date":"2017-05-12","close":83.03},{"date":"2017-05-15","close":83.53},{"date":"2017-05-16","close":83.4},{"date":"2017-05-17","close":82.64},{"date":"2017-05-18","close":82.62},{"date":"2017-05-19","close":83.13},{"date":"2017-05-22","close":83.49},{"date":"2017-05-23","close":83.6},{"date":"2017-05-24","close":83.7},{"date":"2017-05-25","close":84.07},{"date":"2017-05-26","close":84.05},{"date":"2017-05-30","close":84.19},{"date":"2017-05-31","close":84.4},{"date":"2017-06-01","close":84.82},{"date":"2017-06-02","close":84.75},{"date":"2017-06-05","close":84.79},{"date":"2017-06-06","close":84.72},{"date":"2017-06-07","close":84.65},{"date":"2017-06-08","close":84.4},{"date":"2017-06-09","close":84.92},{"date":"2017-06-12","close":85.17},{"date":"2017-06-13","close":85.15},{"date":"2017-06-14","close":85.17},{"date":"2017-06-15","close":85.34},{"date":"2017-06-16","close":85.66},{"date":"2017-06-19","close":85.82},{"date":"2017-06-20","close":85.37},{"date":"2017-06-21","close":84.93},{"date":"2017-06-22","close":84.8},{"date":"2017-06-23","close":85.0},{"date":"2017-06-26","close":85.07},{"date":"2017-06-27","close":83.64},{"date":"2017-06-28","close":83.86},{"date":"2017-06-29","close":83.03},{"date":"2017-06-30","close":83.13},{"date":"2017-07-03","close":83.58},{"date":"2017-07-05","close":83.42},{"date":"2017-07-06","close":82.65},{"date":"2017-07-07","close":82.77},{"date":"2017-07-10","close":82.56},{"date":"2017-07-11","close":82.45},{"date":"2017-07-12","close":82.89},{"date":"2017-07-13","close":82.79},{"date":"2017-07-14","close":83.22},{"date":"2017-07-17","close":83.13},{"date":"2017-07-18","close":83.13},{"date":"2017-07-19","close":83.43},{"date":"2017-07-20","close":83.63},{"date":"2017-07-21","close":83.37},{"date":"2017-07-24","close":82.92},{"date":"2017-07-25","close":83.19},{"date":"2017-07-26","close":83.63},{"date":"2017-07-27","close":84.67},{"date":"2017-07-28","close":84.34},{"date":"2017-07-31","close":84.51},{"date":"2017-08-01","close":84.56},{"date":"2017-08-02","close":84.41},{"date":"2017-08-03","close":84.59},{"date":"2017-08-04","close":84.67},{"date":"2017-08-07","close":84.73},{"date":"2017-08-08","close":84.56},{"date":"2017-08-09","close":84.6},{"date":"2017-08-10","close":84.17},{"date":"2017-08-11","close":83.99},{"date":"2017-08-14","close":84.49},{"date":"2017-08-15","close":84.53},{"date":"2017-08-16","close":84.59},{"date":"2017-08-17","close":83.47},{"date":"2017-08-18","close":83.2},{"date":"2017-08-21","close":83.43},{"date":"2017-08-22","close":83.93},{"date":"2017-08-23","close":83.69},{"date":"2017-08-24","close":83.63},{"date":"2017-08-25","close":83.96},{"date":"2017-08-28","close":83.88},{"date":"2017-08-29","close":83.97},{"date":"2017-08-30","close":83.84},{"date":"2017-08-31","close":84.14},{"date":"2017-09-01","close":84.36},{"date":"2017-09-05","close":83.99},{"date":"2017-09-06","close":84.34},{"date":"2017-09-07","close":84.13},{"date":"2017-09-08","close":83.9},{"date":"2017-09-11","close":84.62},{"date":"2017-09-12","close":84.91},{"date":"2017-09-13","close":85.06},{"date":"2017-09-14","close":85.37},{"date":"2017-09-15","close":85.67},{"date":"2017-09-18","close":85.85},{"date":"2017-09-19","close":86.22},{"date":"2017-09-20","close":86.24},{"date":"2017-09-21","close":85.98},{"date":"2017-09-22","close":86.19},{"date":"2017-09-25","close":86.68},{"date":"2017-09-26","close":85.78},{"date":"2017-09-27","close":85.61},{"date":"2017-09-28","close":85.92},{"date":"2017-09-29","close":85.95},{"date":"2017-10-02","close":86.21},{"date":"2017-10-03","close":86.43},{"date":"2017-10-04","close":86.49},{"date":"2017-10-05","close":86.69},{"date":"2017-10-06","close":86.38},{"date":"2017-10-09","close":86.51},{"date":"2017-10-10","close":87.02},{"date":"2017-10-11","close":86.96},{"date":"2017-10-12","close":86.53},{"date":"2017-10-13","close":86.37},{"date":"2017-10-16","close":86.51},{"date":"2017-10-17","close":86.55},{"date":"2017-10-18","close":86.72},{"date":"2017-10-19","close":86.8},{"date":"2017-10-20","close":87.01},{"date":"2017-10-23","close":86.8},{"date":"2017-10-24","close":86.58},{"date":"2017-10-25","close":85.92},{"date":"2017-10-26","close":86.11},{"date":"2017-10-27","close":86.1},{"date":"2017-10-30","close":85.42},{"date":"2017-10-31","close":85.68},{"date":"2017-11-01","close":86.0},{"date":"2017-11-02","close":85.78},{"date":"2017-11-03","close":85.82},{"date":"2017-11-06","close":85.56},{"date":"2017-11-07","close":85.76},{"date":"2017-11-08","close":85.97},{"date":"2017-11-09","close":85.94},{"date":"2017-11-10","close":85.9},{"date":"2017-11-13","close":85.99},{"date":"2017-11-14","close":85.95},{"date":"2017-11-15","close":85.35},{"date":"2017-11-16","close":86.17},{"date":"2017-11-17","close":85.9},{"date":"2017-11-20","close":86.06},{"date":"2017-11-21","close":86.39},{"date":"2017-11-22","close":86.46},{"date":"2017-11-24","close":86.58},{"date":"2017-11-27","close":86.61},{"date":"2017-11-28","close":87.61},{"date":"2017-11-29","close":88.26},{"date":"2017-11-30","close":88.87},{"date":"2017-12-01","close":89.09},{"date":"2017-12-04","close":89.67},{"date":"2017-12-05","close":89.13},{"date":"2017-12-06","close":88.91},{"date":"2017-12-07","close":88.88},{"date":"2017-12-08","close":89.34},{"date":"2017-12-11","close":89.68},{"date":"2017-12-12","close":90.06},{"date":"2017-12-13","close":90.19},{"date":"2017-12-14","close":89.72},{"date":"2017-12-15","close":90.41},{"date":"2017-12-18","close":90.78},{"date":"2017-12-19","close":89.7},{"date":"2017-12-20","close":89.7},{"date":"2017-12-21","close":90.09},{"date":"2017-12-22","close":90.13},{"date":"2017-12-26","close":90.11},{"date":"2017-12-27","close":90.18},{"date":"2017-12-28","close":90.31},{"date":"2017-12-29","close":90.14},{"date":"2018-01-02","close":13.2368},{"date":"2018-01-03","close":13.2324},{"date":"2018-01-04","close":13.2793},{"date":"2018-01-05","close":13.3042},{"date":"2018-01-08","close":13.3335},{"date":"2018-01-09","close":13.2983},{"date":"2018-01-10","close":13.2587},{"date":"2018-01-11","close":13.3262},{"date":"2018-01-12","close":13.3672},{"date":"2018-01-16","close":13.3613},{"date":"2018-01-17","close":13.4976},{"date":"2018-01-18","close":13.4625},{"date":"2018-01-19","close":13.4962},{"date":"2018-01-22","close":13.634},{"date":"2018-01-23","close":13.6208},{"date":"2018-01-24","close":13.631},{"date":"2018-01-25","close":13.6149},{"date":"2018-01-26","close":13.8069},{"date":"2018-01-29","close":13.6735},{"date":"2018-01-30","close":13.5314},{"date":"2018-01-31","close":13.5182},{"date":"2018-02-01","close":13.5548},{"date":"2018-02-02","close":13.2148},{"date":"2018-02-05","close":12.6534},{"date":"2018-02-06","close":12.7208},{"date":"2018-02-07","close":12.6681},{"date":"2018-02-08","close":12.3148},{"date":"2018-02-09","close":12.4409},{"date":"2018-02-12","close":12.5874},{"date":"2018-02-13","close":12.6329},{"date":"2018-02-14","close":12.6666},{"date":"2018-02-15","close":12.8161},{"date":"2018-02-16","close":12.8498},{"date":"2018-02-20","close":12.6974},{"date":"2018-02-21","close":12.5743},{"date":"2018-02-22","close":12.5874},{"date":"2018-02-23","close":12.7897},{"date":"2018-02-26","close":12.9583},{"date":"2018-02-27","close":12.7853},{"date":"2018-02-28","close":12.6241},{"date":"2018-03-01","close":12.5347},{"date":"2018-03-02","close":12.6138},{"date":"2018-03-05","close":12.7384},{"date":"2018-03-06","close":12.7472},{"date":"2018-03-07","close":12.7062},{"date":"2018-03-08","close":12.778},{"date":"2018-03-09","close":12.9128},{"date":"2018-03-12","close":12.9011},{"date":"2018-03-13","close":12.8806},{"date":"2018-03-14","close":12.7926},{"date":"2018-03-15","close":12.7882},{"date":"2018-03-16","close":12.7956},{"date":"2018-03-19","close":12.649},{"date":"2018-03-20","close":12.6168},{"date":"2018-03-21","close":12.5962},{"date":"2018-03-22","close":12.386},{"date":"2018-03-23","close":12.1671},{"date":"2018-03-26","close":12.3712},{"date":"2018-03-27","close":12.3461},{"date":"2018-03-28","close":12.3993},{"date":"2018-03-29","close":12.4985},{"date":"2018-04-02","close":12.2632},{"date":"2018-04-03","close":12.4408},{"date":"2018-04-04","close":12.565},{"date":"2018-04-05","close":12.6494},{"date":"2018-04-06","close":12.4496},{"date":"2018-04-09","close":12.5014},{"date":"2018-04-10","close":12.673},{"date":"2018-04-11","close":12.6257},{"date":"2018-04-12","close":12.6405},{"date":"2018-04-13","close":12.6641},{"date":"2018-04-16","close":12.7899},{"date":"2018-04-17","close":12.8225},{"date":"2018-04-18","close":12.7648},{"date":"2018-04-19","close":12.6198},{"date":"2018-04-20","close":12.5266},{"date":"2018-04-23","close":12.5724},{"date":"2018-04-24","close":12.5088},{"date":"2018-04-25","close":12.5458},{"date":"2018-04-26","close":12.5695},{"date":"2018-04-27","close":12.6035},{"date":"2018-04-30","close":12.4955},{"date":"2018-05-01","close":12.3993},{"date":"2018-05-02","close":12.2854},{"date":"2018-05-03","close":12.2825},{"date":"2018-05-04","close":12.389},{"date":"2018-05-07","close":12.3757},{"date":"2018-05-08","close":12.3239},{"date":"2018-05-09","close":12.3993},{"date":"2018-05-10","close":12.534},{"date":"2018-05-11","close":12.6079},{"date":"2018-05-14","close":12.6153},{"date":"2018-05-15","close":12.5473},{"date":"2018-05-16","close":12.5783},{"date":"2018-05-17","close":12.5621},{"date":"2018-05-18","close":12.5295},{"date":"2018-05-21","close":12.6227},{"date":"2018-05-22","close":12.5946},{"date":"2018-05-23","close":12.6494},{"date":"2018-05-24","close":12.5961},{"date":"2018-05-25","close":12.5206},{"date":"2018-05-29","close":12.4437},{"date":"2018-05-30","close":12.6346},{"date":"2018-05-31","close":12.534},{"date":"2018-06-01","close":12.5872},{"date":"2018-06-04","close":12.5961},{"date":"2018-06-05","close":12.5754},{"date":"2018-06-06","close":12.639},{"date":"2018-06-07","close":12.7307},{"date":"2018-06-08","close":12.7958},{"date":"2018-06-11","close":12.8136},{"date":"2018-06-12","close":12.8091},{"date":"2018-06-13","close":12.6908},{"date":"2018-06-14","close":12.7204},{"date":"2018-06-15","close":12.7485},{"date":"2018-06-18","close":12.6405},{"date":"2018-06-19","close":12.6671},{"date":"2018-06-20","close":12.6257},{"date":"2018-06-21","close":12.5591},{"date":"2018-06-22","close":12.6804},{"date":"2018-06-25","close":12.6079},{"date":"2018-06-26","close":12.6133},{"date":"2018-06-27","close":12.6014},{"date":"2018-06-28","close":12.6835},{"date":"2018-06-29","close":12.6925},{"date":"2018-07-02","close":12.6462},{"date":"2018-07-03","close":12.7029},{"date":"2018-07-05","close":12.7955},{"date":"2018-07-06","close":12.8463},{"date":"2018-07-09","close":12.8403},{"date":"2018-07-10","close":12.9702},{"date":"2018-07-11","close":12.8522},{"date":"2018-07-12","close":12.8747},{"date":"2018-07-13","close":12.8567},{"date":"2018-07-16","close":12.8299},{"date":"2018-07-17","close":12.8866},{"date":"2018-07-18","close":12.8627},{"date":"2018-07-19","close":12.8284},{"date":"2018-07-20","close":12.8045},{"date":"2018-07-23","close":12.785},{"date":"2018-07-24","close":12.9239},{"date":"2018-07-25","close":12.9732},{"date":"2018-07-26","close":13.027},{"date":"2018-07-27","close":13.0524},{"date":"2018-07-30","close":13.1241},{"date":"2018-07-31","close":13.1913},{"date":"2018-08-01","close":13.1046},{"date":"2018-08-02","close":13.1061},{"date":"2018-08-03","close":13.2077},{"date":"2018-08-06","close":13.2361},{"date":"2018-08-07","close":13.2629},{"date":"2018-08-08","close":13.245},{"date":"2018-08-09","close":13.2137},{"date":"2018-08-10","close":13.1718},{"date":"2018-08-13","close":13.1285},{"date":"2018-08-14","close":13.1509},{"date":"2018-08-15","close":13.1479},{"date":"2018-08-16","close":13.3122},{"date":"2018-08-17","close":13.3929},{"date":"2018-08-20","close":13.4496},{"date":"2018-08-21","close":13.4242},{"date":"2018-08-22","close":13.366},{"date":"2018-08-23","close":13.3451},{"date":"2018-08-24","close":13.3988},{"date":"2018-08-27","close":13.4272},{"date":"2018-08-28","close":13.3914},{"date":"2018-08-29","close":13.4272},{"date":"2018-08-30","close":13.3839},{"date":"2018-08-31","close":13.354},{"date":"2018-09-04","close":13.3257},{"date":"2018-09-05","close":13.4511},{"date":"2018-09-06","close":13.4407},{"date":"2018-09-07","close":13.4421},{"date":"2018-09-10","close":13.481},{"date":"2018-09-11","close":13.4914},{"date":"2018-09-12","close":13.5825},{"date":"2018-09-13","close":13.6169},{"date":"2018-09-14","close":13.6258},{"date":"2018-09-17","close":13.6572},{"date":"2018-09-18","close":13.6766},{"date":"2018-09-19","close":13.6228},{"date":"2018-09-20","close":13.7289},{"date":"2018-09-21","close":13.808},{"date":"2018-09-24","close":13.7214},{"date":"2018-09-25","close":13.6676},{"date":"2018-09-26","close":13.6121},{"date":"2018-09-27","close":13.6286},{"date":"2018-09-28","close":13.6392},{"date":"2018-10-01","close":13.713},{"date":"2018-10-02","close":13.7778},{"date":"2018-10-03","close":13.7446},{"date":"2018-10-04","close":13.7281},{"date":"2018-10-05","close":13.7461},{"date":"2018-10-08","close":13.8215},{"date":"2018-10-09","close":13.8395},{"date":"2018-10-10","close":13.5729},{"date":"2018-10-11","close":13.1662},{"date":"2018-10-12","close":13.2294},{"date":"2018-10-15","close":13.2098},{"date":"2018-10-16","close":13.359},{"date":"2018-10-17","close":13.4358},{"date":"2018-10-18","close":13.3876},{"date":"2018-10-19","close":13.4855},{"date":"2018-10-22","close":13.3966},{"date":"2018-10-23","close":13.3454},{"date":"2018-10-24","close":13.1888},{"date":"2018-10-25","close":13.2339},{"date":"2018-10-26","close":13.0728},{"date":"2018-10-29","close":13.1225},{"date":"2018-10-30","close":13.3409},{"date":"2018-10-31","close":13.3379},{"date":"2018-11-01","close":13.3801},{"date":"2018-11-02","close":13.3876},{"date":"2018-11-05","close":13.5624},{"date":"2018-11-06","close":13.5985},{"date":"2018-11-07","close":13.7853},{"date":"2018-11-08","close":13.7567},{"date":"2018-11-09","close":13.7567},{"date":"2018-11-12","close":13.6542},{"date":"2018-11-13","close":13.5729},{"date":"2018-11-14","close":13.5277},{"date":"2018-11-15","close":13.6392},{"date":"2018-11-16","close":13.7642},{"date":"2018-11-19","close":13.7717},{"date":"2018-11-20","close":13.5428},{"date":"2018-11-21","close":13.487},{"date":"2018-11-23","close":13.3831},{"date":"2018-11-26","close":13.4976},{"date":"2018-11-27","close":13.597},{"date":"2018-11-28","close":13.7657},{"date":"2018-11-29","close":13.7853},{"date":"2018-11-30","close":13.9058},{"date":"2018-12-03","close":13.9435},{"date":"2018-12-04","close":13.722},{"date":"2018-12-06","close":13.6874},{"date":"2018-12-07","close":13.5322},{"date":"2018-12-10","close":13.5277},{"date":"2018-12-11","close":13.5624},{"date":"2018-12-12","close":13.5398},{"date":"2018-12-13","close":13.6271},{"date":"2018-12-14","close":13.3409},{"date":"2018-12-17","close":13.0462},{"date":"2018-12-18","close":12.9277},{"date":"2018-12-19","close":12.7986},{"date":"2018-12-20","close":12.6407},{"date":"2018-12-21","close":12.5784},{"date":"2018-12-24","close":12.1487},{"date":"2018-12-26","close":12.5875},{"date":"2018-12-27","close":12.7303},{"date":"2018-12-28","close":12.7136},{"date":"2018-12-31","close":12.8138},{"date":"2019-01-02","close":12.7971},{"date":"2019-01-03","close":12.5739},{"date":"2019-01-04","close":12.8806},{"date":"2019-01-07","close":12.911},{"date":"2019-01-08","close":13.0279},{"date":"2019-01-09","close":13.0082},{"date":"2019-01-10","close":13.037},{"date":"2019-01-11","close":13.0416},{"date":"2019-01-14","close":12.9626},{"date":"2019-01-15","close":13.0553},{"date":"2019-01-16","close":12.9854},{"date":"2019-01-17","close":13.0735},{"date":"2019-01-18","close":13.2557},{"date":"2019-01-22","close":13.116},{"date":"2019-01-23","close":13.1479},{"date":"2019-01-24","close":13.0841},{"date":"2019-01-25","close":13.116},{"date":"2019-01-28","close":13.0416},{"date":"2019-01-29","close":13.0872},{"date":"2019-01-30","close":13.2405},{"date":"2019-01-31","close":13.4319},{"date":"2019-02-01","close":13.5397},{"date":"2019-02-04","close":13.564},{"date":"2019-02-05","close":13.5731},{"date":"2019-02-06","close":13.5989},{"date":"2019-02-07","close":13.5002},{"date":"2019-02-08","close":13.5473},{"date":"2019-02-11","close":13.5564},{"date":"2019-02-12","close":13.7037},{"date":"2019-02-13","close":13.7447},{"date":"2019-02-14","close":13.6612},{"date":"2019-02-15","close":13.8252},{"date":"2019-02-19","close":13.8586},{"date":"2019-02-20","close":13.9193},{"date":"2019-02-21","close":13.8981},{"date":"2019-02-22","close":13.9907},{"date":"2019-02-25","close":13.9953},{"date":"2019-02-26","close":13.971},{"date":"2019-02-27","close":13.9937},{"date":"2019-02-28","close":14.012},{"date":"2019-03-01","close":14.0985},{"date":"2019-03-04","close":14.0803},{"date":"2019-03-05","close":14.0788},{"date":"2019-03-06","close":14.0272},{"date":"2019-03-07","close":13.9679},{"date":"2019-03-08","close":13.9148},{"date":"2019-03-11","close":14.0925},{"date":"2019-03-12","close":14.1228},{"date":"2019-03-13","close":14.1988},{"date":"2019-03-14","close":14.1638},{"date":"2019-03-15","close":14.2231},{"date":"2019-03-18","close":14.2686},{"date":"2019-03-19","close":14.2625},{"date":"2019-03-20","close":14.1985},{"date":"2019-03-21","close":14.2981},{"date":"2019-03-22","close":14.1479},{"date":"2019-03-25","close":14.1265},{"date":"2019-03-26","close":14.2736},{"date":"2019-03-27","close":14.2138},{"date":"2019-03-28","close":14.223},{"date":"2019-03-29","close":14.2919},{"date":"2019-04-01","close":14.4191},{"date":"2019-04-02","close":14.4069},{"date":"2019-04-03","close":14.39},{"date":"2019-04-04","close":14.4206},{"date":"2019-04-05","close":14.4865},{"date":"2019-04-08","close":14.5187},{"date":"2019-04-09","close":14.4344},{"date":"2019-04-10","close":14.4543},{"date":"2019-04-11","close":14.4758},{"date":"2019-04-12","close":14.5263},{"date":"2019-04-15","close":14.5141},{"date":"2019-04-16","close":14.5524},{"date":"2019-04-17","close":14.5432},{"date":"2019-04-18","close":14.5095},{"date":"2019-04-22","close":14.5463},{"date":"2019-04-23","close":14.5999},{"date":"2019-04-24","close":14.534},{"date":"2019-04-25","close":14.4451},{"date":"2019-04-26","close":14.4834},{"date":"2019-04-29","close":14.4834},{"date":"2019-04-30","close":14.6152},{"date":"2019-05-01","close":14.4773},{"date":"2019-05-02","close":14.436},{"date":"2019-05-03","close":14.5126},{"date":"2019-05-06","close":14.4436},{"date":"2019-05-07","close":14.2613},{"date":"2019-05-08","close":14.223},{"date":"2019-05-09","close":14.2092},{"date":"2019-05-10","close":14.3134},{"date":"2019-05-13","close":14.1066},{"date":"2019-05-14","close":14.1771},{"date":"2019-05-15","close":14.249},{"date":"2019-05-16","close":14.3793},{"date":"2019-05-17","close":14.3195},{"date":"2019-05-20","close":14.2828},{"date":"2019-05-21","close":14.3563},{"date":"2019-05-22","close":14.3348},{"date":"2019-05-23","close":14.1832},{"date":"2019-05-24","close":14.2092},{"date":"2019-05-28","close":14.007},{"date":"2019-05-29","close":13.9044},{"date":"2019-05-30","close":13.9013},{"date":"2019-05-31","close":13.7129},{"date":"2019-06-03","close":13.8661},{"date":"2019-06-04","close":14.1035},{"date":"2019-06-05","close":14.2184},{"date":"2019-06-06","close":14.3502},{"date":"2019-06-07","close":14.4007},{"date":"2019-06-10","close":14.439},{"date":"2019-06-11","close":14.4497},{"date":"2019-06-12","close":14.4268},{"date":"2019-06-13","close":14.4712},{"date":"2019-06-14","close":14.4329},{"date":"2019-06-17","close":14.4174},{"date":"2019-06-18","close":14.5286},{"date":"2019-06-19","close":14.5564},{"date":"2019-06-20","close":14.6892},{"date":"2019-06-21","close":14.7062},{"date":"2019-06-24","close":14.6815},{"date":"2019-06-25","close":14.6259},{"date":"2019-06-26","close":14.5225},{"date":"2019-06-27","close":14.5271},{"date":"2019-06-28","close":14.5935},{"date":"2019-07-01","close":14.6506},{"date":"2019-07-02","close":14.6939},{"date":"2019-07-03","close":14.8128},{"date":"2019-07-05","close":14.7695},{"date":"2019-07-08","close":14.7047},{"date":"2019-07-09","close":14.6954},{"date":"2019-07-10","close":14.7742},{"date":"2019-07-11","close":14.7433},{"date":"2019-07-12","close":14.7325},{"date":"2019-07-15","close":14.734},{"date":"2019-07-16","close":14.6676},{"date":"2019-07-17","close":14.592},{"date":"2019-07-18","close":14.6831},{"date":"2019-07-19","close":14.6228},{"date":"2019-07-22","close":14.595},{"date":"2019-07-23","close":14.6892},{"date":"2019-07-24","close":14.7448},{"date":"2019-07-25","close":14.697},{"date":"2019-07-26","close":14.7526},{"date":"2019-07-29","close":14.7572},{"date":"2019-07-30","close":14.7248},{"date":"2019-07-31","close":14.5626},{"date":"2019-08-01","close":14.3974},{"date":"2019-08-02","close":14.385},{"date":"2019-08-05","close":14.0314},{"date":"2019-08-06","close":14.158},{"date":"2019-08-07","close":14.1364},{"date":"2019-08-08","close":14.3758},{"date":"2019-08-09","close":14.3109},{"date":"2019-08-12","close":14.2182},{"date":"2019-08-13","close":14.3634},{"date":"2019-08-14","close":13.9989},{"date":"2019-08-15","close":14.0484},{"date":"2019-08-16","close":14.2229},{"date":"2019-08-19","close":14.3927},{"date":"2019-08-20","close":14.2522},{"date":"2019-08-21","close":14.3402},{"date":"2019-08-22","close":14.3572},{"date":"2019-08-23","close":14.0206},{"date":"2019-08-26","close":14.1287},{"date":"2019-08-27","close":14.0607},{"date":"2019-08-28","close":14.2043},{"date":"2019-08-29","close":14.2831},{"date":"2019-08-30","close":14.3094},{"date":"2019-09-03","close":14.297},{"date":"2019-09-04","close":14.4005},{"date":"2019-09-05","close":14.4916},{"date":"2019-09-06","close":14.5333},{"date":"2019-09-09","close":14.5781},{"date":"2019-09-10","close":14.663},{"date":"2019-09-11","close":14.7495},{"date":"2019-09-12","close":14.7726},{"date":"2019-09-13","close":14.7541},{"date":"2019-09-16","close":14.7464},{"date":"2019-09-17","close":14.751},{"date":"2019-09-18","close":14.7603},{"date":"2019-09-19","close":14.7433},{"date":"2019-09-20","close":14.7232},{"date":"2019-09-23","close":14.7479},{"date":"2019-09-24","close":14.6633},{"date":"2019-09-25","close":14.6867},{"date":"2019-09-26","close":14.6181},{"date":"2019-09-27","close":14.6555},{"date":"2019-09-30","close":14.6727},{"date":"2019-10-01","close":14.4685},{"date":"2019-10-02","close":14.2145},{"date":"2019-10-03","close":14.3221},{"date":"2019-10-04","close":14.4935},{"date":"2019-10-07","close":14.4202},{"date":"2019-10-08","close":14.2161},{"date":"2019-10-09","close":14.2784},{"date":"2019-10-10","close":14.3672},{"date":"2019-10-11","close":14.5106},{"date":"2019-10-14","close":14.4857},{"date":"2019-10-15","close":14.5729},{"date":"2019-10-16","close":14.5309},{"date":"2019-10-17","close":14.5745},{"date":"2019-10-18","close":14.5496},{"date":"2019-10-21","close":14.6571},{"date":"2019-10-22","close":14.6976},{"date":"2019-10-23","close":14.7241},{"date":"2019-10-24","close":14.6399},{"date":"2019-10-25","close":14.6929},{"date":"2019-10-28","close":14.7662},{"date":"2019-10-29","close":14.8051},{"date":"2019-10-30","close":14.8051},{"date":"2019-10-31","close":14.763},{"date":"2019-11-01","close":14.8815},{"date":"2019-11-04","close":14.9609},{"date":"2019-11-05","close":14.9937},{"date":"2019-11-06","close":14.9781},{"date":"2019-11-07","close":15.042},{"date":"2019-11-08","close":15.003},{"date":"2019-11-11","close":14.9391},{"date":"2019-11-12","close":14.9111},{"date":"2019-11-13","close":14.8908},{"date":"2019-11-14","close":14.8456},{"date":"2019-11-15","close":14.9594},{"date":"2019-11-18","close":14.9376},{"date":"2019-11-19","close":14.8487},{"date":"2019-11-20","close":14.8098},{"date":"2019-11-21","close":14.8815},{"date":"2019-11-22","close":14.9391},{"date":"2019-11-25","close":14.9563},{"date":"2019-11-26","close":14.9734},{"date":"2019-11-27","close":15.0264},{"date":"2019-11-29","close":14.9734},{"date":"2019-12-02","close":14.9251},{"date":"2019-12-03","close":14.8347},{"date":"2019-12-04","close":14.9703},{"date":"2019-12-05","close":14.9687},{"date":"2019-12-06","close":15.1074},{"date":"2019-12-09","close":15.0809},{"date":"2019-12-10","close":15.0685},{"date":"2019-12-11","close":15.0778},{"date":"2019-12-12","close":15.2258},{"date":"2019-12-13","close":15.1931},{"date":"2019-12-16","close":15.3061},{"date":"2019-12-17","close":15.3139},{"date":"2019-12-18","close":15.2856},{"date":"2019-12-19","close":15.3218},{"date":"2019-12-20","close":15.4207},{"date":"2019-12-23","close":15.4522},{"date":"2019-12-24","close":15.4223},{"date":"2019-12-26","close":15.4364},{"date":"2019-12-27","close":15.4302},{"date":"2019-12-30","close":15.361},{"date":"2019-12-31","close":15.405},{"date":"2020-01-02","close":15.4396},{"date":"2020-01-03","close":15.3359},{"date":"2020-01-06","close":15.3422},{"date":"2020-01-07","close":15.2841},{"date":"2020-01-08","close":15.2699},{"date":"2020-01-09","close":15.3202},{"date":"2020-01-10","close":15.2825},{"date":"2020-01-13","close":15.3218},{"date":"2020-01-14","close":15.2982},{"date":"2020-01-15","close":15.2904},{"date":"2020-01-16","close":15.383},{"date":"2020-01-17","close":15.4035},{"date":"2020-01-21","close":15.3359},{"date":"2020-01-22","close":15.35},{"date":"2020-01-23","close":15.3532},{"date":"2020-01-24","close":15.2165},{"date":"2020-01-27","close":15.0296},{"date":"2020-01-28","close":15.0563},{"date":"2020-01-29","close":14.9212},{"date":"2020-01-30","close":15.0155},{"date":"2020-01-31","close":14.7688},{"date":"2020-02-03","close":14.7437},{"date":"2020-02-04","close":14.8521},{"date":"2020-02-05","close":15.1176},{"date":"2020-02-06","close":15.1286},{"date":"2020-02-07","close":15.0469},{"date":"2020-02-10","close":15.0657},{"date":"2020-02-11","close":15.1081},{"date":"2020-02-12","close":15.1443},{"date":"2020-02-13","close":15.105},{"date":"2020-02-14","close":15.0767},{"date":"2020-02-18","close":14.9872},{"date":"2020-02-19","close":15.0375},{"date":"2020-02-20","close":15.0217},{"date":"2020-02-21","close":14.9809},{"date":"2020-02-24","close":14.5866},{"date":"2020-02-25","close":14.2018},{"date":"2020-02-26","close":14.1012},{"date":"2020-02-27","close":13.5248},{"date":"2020-02-28","close":13.3048},{"date":"2020-03-02","close":13.9112},{"date":"2020-03-03","close":13.5389},{"date":"2020-03-04","close":14.1185},{"date":"2020-03-05","close":13.7007},{"date":"2020-03-06","close":13.4918},{"date":"2020-03-09","close":12.3875},{"date":"2020-03-10","close":12.8524},{"date":"2020-03-11","close":12.2398},{"date":"2020-03-12","close":11.0633},{"date":"2020-03-13","close":11.9775},{"date":"2020-03-16","close":10.8779},{"date":"2020-03-17","close":11.5989},{"date":"2020-03-18","close":11.1245},{"date":"2020-03-19","close":10.8889},{"date":"2020-03-20","close":10.2826},{"date":"2020-03-23","close":9.7281},{"date":"2020-03-24","close":10.603},{"date":"2020-03-25","close":10.8043},{"date":"2020-03-26","close":11.5225},{"date":"2020-03-27","close":11.161},{"date":"2020-03-30","close":11.5766},{"date":"2020-03-31","close":11.3935},{"date":"2020-04-01","close":10.9604},{"date":"2020-04-02","close":11.4843},{"date":"2020-04-03","close":11.2852},{"date":"2020-04-06","close":11.9301},{"date":"2020-04-07","close":11.9524},{"date":"2020-04-08","close":12.4476},{"date":"2020-04-09","close":12.548},{"date":"2020-04-13","close":12.3728},{"date":"2020-04-14","close":12.634},{"date":"2020-04-15","close":12.2629},{"date":"2020-04-16","close":12.1945},{"date":"2020-04-17","close":12.7454},{"date":"2020-04-20","close":12.5145},{"date":"2020-04-21","close":12.2168},{"date":"2020-04-22","close":12.4317},{"date":"2020-04-23","close":12.548},{"date":"2020-04-24","close":12.6738},{"date":"2020-04-27","close":12.9063},{"date":"2020-04-28","close":12.9668},{"date":"2020-04-29","close":13.2884},{"date":"2020-04-30","close":13.0193},{"date":"2020-05-01","close":12.6021},{"date":"2020-05-04","close":12.7088},{"date":"2020-05-05","close":12.8123},{"date":"2020-05-06","close":12.5894},{"date":"2020-05-07","close":12.6658},{"date":"2020-05-08","close":13.0129},{"date":"2020-05-11","close":12.9524},{"date":"2020-05-12","close":12.7199},{"date":"2020-05-13","close":12.4317},{"date":"2020-05-14","close":12.5989},{"date":"2020-05-15","close":12.5814},{"date":"2020-05-18","close":13.0687},{"date":"2020-05-19","close":12.8043},{"date":"2020-05-20","close":13.0368},{"date":"2020-05-21","close":12.9063},{"date":"2020-05-22","close":12.8999},{"date":"2020-05-26","close":13.1563},{"date":"2020-05-27","close":13.3664},{"date":"2020-05-28","close":13.2932},{"date":"2020-05-29","close":13.3617},{"date":"2020-06-01","close":13.3426},{"date":"2020-06-02","close":13.5002},{"date":"2020-06-03","close":13.7582},{"date":"2020-06-04","close":13.7502},{"date":"2020-06-05","close":14.1961},{"date":"2020-06-08","close":14.4763},{"date":"2020-06-09","close":14.2295},{"date":"2020-06-10","close":13.9461},{"date":"2020-06-11","close":13.0273},{"date":"2020-06-12","close":13.1929},{"date":"2020-06-15","close":13.2265},{"date":"2020-06-16","close":13.4776},{"date":"2020-06-17","close":13.2941},{"date":"2020-06-18","close":13.344},{"date":"2020-06-19","close":13.2346},{"date":"2020-06-22","close":13.1911},{"date":"2020-06-23","close":13.1847},{"date":"2020-06-24","close":12.8531},{"date":"2020-06-25","close":12.9416},{"date":"2020-06-26","close":12.6922},{"date":"2020-06-29","close":12.9062},{"date":"2020-06-30","close":13.0607},{"date":"2020-07-01","close":13.043},{"date":"2020-07-02","close":13.13},{"date":"2020-07-06","close":13.2008},{"date":"2020-07-07","close":13.0575},{"date":"2020-07-08","close":13.064},{"date":"2020-07-09","close":12.8242},{"date":"2020-07-10","close":13.0221},{"date":"2020-07-13","close":13.0543},{"date":"2020-07-14","close":13.2732},{"date":"2020-07-15","close":13.3617},{"date":"2020-07-16","close":13.3891},{"date":"2020-07-17","close":13.4325},{"date":"2020-07-20","close":13.3134},{"date":"2020-07-21","close":13.5339},{"date":"2020-07-22","close":13.5742},{"date":"2020-07-23","close":13.5355},{"date":"2020-07-24","close":13.4454},{"date":"2020-07-27","close":13.4905},{"date":"2020-07-28","close":13.4937},{"date":"2020-07-29","close":13.5742},{"date":"2020-07-30","close":13.4325},{"date":"2020-07-31","close":13.3955},{"date":"2020-08-03","close":13.439},{"date":"2020-08-04","close":13.5613},{"date":"2020-08-05","close":13.5838},{"date":"2020-08-06","close":13.5758},{"date":"2020-08-07","close":13.6884},{"date":"2020-08-10","close":13.8075},{"date":"2020-08-11","close":13.7432},{"date":"2020-08-12","close":13.8783},{"date":"2020-08-13","close":13.7287},{"date":"2020-08-14","close":13.7576},{"date":"2020-08-17","close":13.7496},{"date":"2020-08-18","close":13.7029},{"date":"2020-08-19","close":13.6273},{"date":"2020-08-20","close":13.5726},{"date":"2020-08-21","close":13.5709},{"date":"2020-08-24","close":13.7335},{"date":"2020-08-25","close":13.6562},{"date":"2020-08-26","close":13.5951},{"date":"2020-08-27","close":13.616},{"date":"2020-08-28","close":13.7126},{"date":"2020-08-31","close":13.6369},{"date":"2020-09-01","close":13.5404},{"date":"2020-09-02","close":13.7609},{"date":"2020-09-03","close":13.5291},{"date":"2020-09-04","close":13.513},{"date":"2020-09-08","close":13.2764},{"date":"2020-09-09","close":13.3971},{"date":"2020-09-10","close":13.1589},{"date":"2020-09-11","close":13.233},{"date":"2020-09-14","close":13.3504},{"date":"2020-09-15","close":13.3537},{"date":"2020-09-16","close":13.4583},{"date":"2020-09-17","close":13.4229},{"date":"2020-09-18","close":13.3295},{"date":"2020-09-21","close":13.0736},{"date":"2020-09-22","close":13.0607},{"date":"2020-09-23","close":12.7974},{"date":"2020-09-24","close":12.8283},{"date":"2020-09-25","close":12.9259},{"date":"2020-09-28","close":13.1048},{"date":"2020-09-29","close":12.9828},{"date":"2020-09-30","close":13.0902},{"date":"2020-10-01","close":13.0154},{"date":"2020-10-02","close":13.0333},{"date":"2020-10-05","close":13.2008},{"date":"2020-10-06","close":13.1178},{"date":"2020-10-07","close":13.261},{"date":"2020-10-08","close":13.448},{"date":"2020-10-09","close":13.4334},{"date":"2020-10-12","close":13.4952},{"date":"2020-10-13","close":13.3732},{"date":"2020-10-14","close":13.339},{"date":"2020-10-15","close":13.3309},{"date":"2020-10-16","close":13.3472},{"date":"2020-10-19","close":13.1422},{"date":"2020-10-20","close":13.178},{"date":"2020-10-21","close":13.0755},{"date":"2020-10-22","close":13.3211},{"date":"2020-10-23","close":13.3179},{"date":"2020-10-26","close":13.1016},{"date":"2020-10-27","close":12.9617},{"date":"2020-10-28","close":12.5648},{"date":"2020-10-29","close":12.6852},{"date":"2020-10-30","close":12.6608},{"date":"2020-11-02","close":12.8999},{"date":"2020-11-03","close":12.9942},{"date":"2020-11-04","close":13.0186},{"date":"2020-11-05","close":13.1211},{"date":"2020-11-06","close":13.0934},{"date":"2020-11-09","close":13.6643},{"date":"2020-11-10","close":13.9165},{"date":"2020-11-11","close":13.8953},{"date":"2020-11-12","close":13.692},{"date":"2020-11-13","close":13.9604},{"date":"2020-11-16","close":14.2011},{"date":"2020-11-17","close":14.1637},{"date":"2020-11-18","close":13.9474},{"date":"2020-11-19","close":13.9506},{"date":"2020-11-20","close":13.9181},{"date":"2020-11-23","close":14.1474},{"date":"2020-11-24","close":14.4548},{"date":"2020-11-25","close":14.3149},{"date":"2020-11-27","close":14.3003},{"date":"2020-11-30","close":14.1068},{"date":"2020-12-01","close":14.2385},{"date":"2020-12-02","close":14.3849},{"date":"2020-12-03","close":14.406},{"date":"2020-12-04","close":14.6175},{"date":"2020-12-07","close":14.5362},{"date":"2020-12-08","close":14.7118},{"date":"2020-12-09","close":14.759},{"date":"2020-12-10","close":14.7378},{"date":"2020-12-11","close":14.7232},{"date":"2020-12-14","close":14.4739},{"date":"2020-12-15","close":14.6037},{"date":"2020-12-16","close":14.5446},{"date":"2020-12-17","close":14.584},{"date":"2020-12-18","close":14.5331},{"date":"2020-12-21","close":14.3523},{"date":"2020-12-22","close":14.2258},{"date":"2020-12-23","close":14.2899},{"date":"2020-12-24","close":14.2997},{"date":"2020-12-28","close":14.3194},{"date":"2020-12-29","close":14.3079},{"date":"2020-12-30","close":14.3293},{"date":"2020-12-31","close":14.4065},{"date":"2021-01-04","close":14.3063},{"date":"2021-01-05","close":14.4394},{"date":"2021-01-06","close":14.6185},{"date":"2021-01-07","close":14.6465},{"date":"2021-01-08","close":14.6629},{"date":"2021-01-11","close":14.7106},{"date":"2021-01-12","close":14.7467},{"date":"2021-01-13","close":14.7566},{"date":"2021-01-14","close":14.8765},{"date":"2021-01-15","close":14.7368},{"date":"2021-01-19","close":14.8059},{"date":"2021-01-20","close":14.8502},{"date":"2021-01-21","close":14.6991},{"date":"2021-01-22","close":14.658},{"date":"2021-01-25","close":14.7598},{"date":"2021-01-26","close":14.7319},{"date":"2021-01-27","close":14.4706},{"date":"2021-01-28","close":14.5166},{"date":"2021-01-29","close":14.2439},{"date":"2021-02-01","close":14.3162},{"date":"2021-02-02","close":14.3885},{"date":"2021-02-03","close":14.4526},{"date":"2021-02-04","close":14.5758},{"date":"2021-02-05","close":14.6974},{"date":"2021-02-08","close":14.8124},{"date":"2021-02-09","close":14.7894},{"date":"2021-02-10","close":14.8108},{"date":"2021-02-11","close":14.7286},{"date":"2021-02-12","close":14.7812},{"date":"2021-02-16","close":14.8174},{"date":"2021-02-17","close":14.9768},{"date":"2021-02-18","close":14.934},{"date":"2021-02-19","close":14.8601},{"date":"2021-02-22","close":14.985},{"date":"2021-02-23","close":15.0425},{"date":"2021-02-24","close":15.2068},{"date":"2021-02-25","close":15.0195},{"date":"2021-02-26","close":14.7171},{"date":"2021-03-01","close":14.9505},{"date":"2021-03-02","close":14.9324},{"date":"2021-03-03","close":14.9603},{"date":"2021-03-04","close":14.957},{"date":"2021-03-05","close":15.3481},{"date":"2021-03-08","close":15.4714},{"date":"2021-03-09","close":15.4057},{"date":"2021-03-10","close":15.6324},{"date":"2021-03-11","close":15.5585},{"date":"2021-03-12","close":15.6357},{"date":"2021-03-15","close":15.6702},{"date":"2021-03-16","close":15.6127},{"date":"2021-03-17","close":15.6571},{"date":"2021-03-18","close":15.4697},{"date":"2021-03-19","close":15.4254},{"date":"2021-03-22","close":15.4484},{"date":"2021-03-23","close":15.3662},{"date":"2021-03-24","close":15.45},{"date":"2021-03-25","close":15.588},{"date":"2021-03-26","close":15.9115},{"date":"2021-03-29","close":15.9198},{"date":"2021-03-30","close":15.7937},{"date":"2021-03-31","close":15.7407},{"date":"2021-04-01","close":15.8203},{"date":"2021-04-05","close":15.9016},{"date":"2021-04-06","close":15.8568},{"date":"2021-04-07","close":15.8717},{"date":"2021-04-08","close":15.812},{"date":"2021-04-09","close":15.8418},{"date":"2021-04-12","close":15.8385},{"date":"2021-04-13","close":15.8037},{"date":"2021-04-14","close":15.8551},{"date":"2021-04-15","close":15.9231},{"date":"2021-04-16","close":16.0044},{"date":"2021-04-19","close":15.9215},{"date":"2021-04-20","close":15.8352},{"date":"2021-04-21","close":15.9347},{"date":"2021-04-22","close":15.739},{"date":"2021-04-23","close":15.8452},{"date":"2021-04-26","close":15.7888},{"date":"2021-04-27","close":15.8087},{"date":"2021-04-28","close":15.8385},{"date":"2021-04-29","close":15.9712},{"date":"2021-04-30","close":15.8551},{"date":"2021-05-03","close":16.0376},{"date":"2021-05-04","close":16.0956},{"date":"2021-05-05","close":16.2234},{"date":"2021-05-06","close":16.3743},{"date":"2021-05-07","close":16.4656},{"date":"2021-05-10","close":16.522},{"date":"2021-05-11","close":16.3113},{"date":"2021-05-12","close":16.1454},{"date":"2021-05-13","close":16.3179},{"date":"2021-05-14","close":16.4855},{"date":"2021-05-17","close":16.5385},{"date":"2021-05-18","close":16.3561},{"date":"2021-05-19","close":16.2267},{"date":"2021-05-20","close":16.3163},{"date":"2021-05-21","close":16.3229},{"date":"2021-05-24","close":16.3975},{"date":"2021-05-25","close":16.2466},{"date":"2021-05-26","close":16.2499},{"date":"2021-05-27","close":16.235},{"date":"2021-05-28","close":16.2731},{"date":"2021-06-01","close":16.303},{"date":"2021-06-02","close":16.3893},{"date":"2021-06-03","close":16.4258},{"date":"2021-06-04","close":16.507},{"date":"2021-06-07","close":16.4374},{"date":"2021-06-08","close":16.3926},{"date":"2021-06-09","close":16.3926},{"date":"2021-06-10","close":16.4762},{"date":"2021-06-11","close":16.4461},{"date":"2021-06-14","close":16.3859},{"date":"2021-06-15","close":16.4377},{"date":"2021-06-16","close":16.3324},{"date":"2021-06-17","close":16.1634},{"date":"2021-06-18","close":15.8523},{"date":"2021-06-21","close":16.1116},{"date":"2021-06-22","close":16.1283},{"date":"2021-06-23","close":16.0631},{"date":"2021-06-24","close":16.1383},{"date":"2021-06-25","close":16.2203},{"date":"2021-06-28","close":16.1367},{"date":"2021-06-29","close":16.0631},{"date":"2021-06-30","close":16.145},{"date":"2021-07-01","close":16.2387},{"date":"2021-07-02","close":16.3023},{"date":"2021-07-06","close":16.1634},{"date":"2021-07-07","close":16.1835},{"date":"2021-07-08","close":16.1099},{"date":"2021-07-09","close":16.2688},{"date":"2021-07-12","close":16.2738},{"date":"2021-07-13","close":16.2303},{"date":"2021-07-14","close":16.2471},{"date":"2021-07-15","close":16.2471},{"date":"2021-07-16","close":16.1484},{"date":"2021-07-19","close":15.9042},{"date":"2021-07-20","close":15.9761},{"date":"2021-07-21","close":16.125},{"date":"2021-07-22","close":16.0698},{"date":"2021-07-23","close":16.2019},{"date":"2021-07-26","close":16.2772},{"date":"2021-07-27","close":16.2989},{"date":"2021-07-28","close":16.2538},{"date":"2021-07-29","close":16.334},{"date":"2021-07-30","close":16.2655},{"date":"2021-08-02","close":16.242},{"date":"2021-08-03","close":16.3641},{"date":"2021-08-04","close":16.1601},{"date":"2021-08-05","close":16.242},{"date":"2021-08-06","close":16.2521},{"date":"2021-08-09","close":16.1902},{"date":"2021-08-10","close":16.2772},{"date":"2021-08-11","close":16.3324},{"date":"2021-08-12","close":16.3574},{"date":"2021-08-13","close":16.3942},{"date":"2021-08-16","close":16.4494},{"date":"2021-08-17","close":16.4126},{"date":"2021-08-18","close":16.1785},{"date":"2021-08-19","close":16.1785},{"date":"2021-08-20","close":16.2454},{"date":"2021-08-23","close":16.324},{"date":"2021-08-24","close":16.2905},{"date":"2021-08-25","close":16.2972},{"date":"2021-08-26","close":16.2036},{"date":"2021-08-27","close":16.3106},{"date":"2021-08-30","close":16.3156},{"date":"2021-08-31","close":16.2755},{"date":"2021-09-01","close":16.2588},{"date":"2021-09-02","close":16.4043},{"date":"2021-09-03","close":16.3892},{"date":"2021-09-07","close":16.2052},{"date":"2021-09-08","close":16.2186},{"date":"2021-09-09","close":16.1066},{"date":"2021-09-10","close":16.0514},{"date":"2021-09-13","close":16.1517},{"date":"2021-09-14","close":16.0547},{"date":"2021-09-15","close":16.2119},{"date":"2021-09-16","close":16.0965},{"date":"2021-09-17","close":15.9878},{"date":"2021-09-20","close":15.7921},{"date":"2021-09-21","close":15.7687},{"date":"2021-09-22","close":15.8774},{"date":"2021-09-23","close":16.0614},{"date":"2021-09-24","close":16.0722},{"date":"2021-09-27","close":16.1548},{"date":"2021-09-28","close":16.0267},{"date":"2021-09-29","close":16.1312},{"date":"2021-09-30","close":15.8918},{"date":"2021-10-01","close":16.0975},{"date":"2021-10-04","close":16.1076},{"date":"2021-10-05","close":16.1649},{"date":"2021-10-06","close":16.1717},{"date":"2021-10-07","close":16.261},{"date":"2021-10-08","close":16.2779},{"date":"2021-10-11","close":16.1548},{"date":"2021-10-12","close":16.0503},{"date":"2021-10-13","close":16.0992},{"date":"2021-10-14","close":16.2813},{"date":"2021-10-15","close":16.3403},{"date":"2021-10-18","close":16.2239},{"date":"2021-10-19","close":16.3807},{"date":"2021-10-20","close":16.5291},{"date":"2021-10-21","close":16.4566},{"date":"2021-10-22","close":16.4785},{"date":"2021-10-25","close":16.5274},{"date":"2021-10-26","close":16.5999},{"date":"2021-10-27","close":16.3942},{"date":"2021-10-28","close":16.5527},{"date":"2021-10-29","close":16.5864},{"date":"2021-11-01","close":16.6471},{"date":"2021-11-02","close":16.7044},{"date":"2021-11-03","close":16.7348},{"date":"2021-11-04","close":16.696},{"date":"2021-11-05","close":16.723},{"date":"2021-11-08","close":16.6893},{"date":"2021-11-09","close":16.7213},{"date":"2021-11-10","close":16.7196},{"date":"2021-11-11","close":16.6876},{"date":"2021-11-12","close":16.7078},{"date":"2021-11-15","close":16.7651},{"date":"2021-11-16","close":16.728},{"date":"2021-11-17","close":16.6859},{"date":"2021-11-18","close":16.5628},{"date":"2021-11-19","close":16.3875},{"date":"2021-11-22","close":16.4987},{"date":"2021-11-23","close":16.6707},{"date":"2021-11-24","close":16.6471},{"date":"2021-11-26","close":16.3521},{"date":"2021-11-29","close":16.3841},{"date":"2021-11-30","close":15.9626},{"date":"2021-12-01","close":15.9339},{"date":"2021-12-02","close":16.17},{"date":"2021-12-03","close":16.2711},{"date":"2021-12-06","close":16.4667},{"date":"2021-12-07","close":16.583},{"date":"2021-12-08","close":16.5746},{"date":"2021-12-09","close":16.5662},{"date":"2021-12-10","close":16.7129},{"date":"2021-12-13","close":16.696},{"date":"2021-12-14","close":16.7028},{"date":"2021-12-15","close":16.8306},{"date":"2021-12-16","close":17.0283},{"date":"2021-12-17","close":16.8238},{"date":"2021-12-20","close":16.7948},{"date":"2021-12-21","close":16.8391},{"date":"2021-12-22","close":16.9584},{"date":"2021-12-23","close":17.0044},{"date":"2021-12-27","close":17.1782},{"date":"2021-12-28","close":17.185},{"date":"2021-12-29","close":17.2055},{"date":"2021-12-30","close":17.185},{"date":"2021-12-31","close":17.2089},{"date":"2022-01-03","close":17.243},{"date":"2022-01-04","close":17.3589},{"date":"2022-01-05","close":17.3742},{"date":"2022-01-06","close":17.4015},{"date":"2022-01-07","close":17.5224},{"date":"2022-01-10","close":17.5548},{"date":"2022-01-11","close":17.6519},{"date":"2022-01-12","close":17.6417},{"date":"2022-01-13","close":17.5633},{"date":"2022-01-14","close":17.6366},{"date":"2022-01-18","close":17.531},{"date":"2022-01-19","close":17.4628},{"date":"2022-01-20","close":17.3503},{"date":"2022-01-21","close":17.2208},{"date":"2022-01-24","close":17.168},{"date":"2022-01-25","close":17.3009},{"date":"2022-01-26","close":17.2328},{"date":"2022-01-27","close":17.3469},{"date":"2022-01-28","close":17.5361},{"date":"2022-01-31","close":17.6076},{"date":"2022-02-01","close":17.7627},{"date":"2022-02-02","close":17.9041},{"date":"2022-02-03","close":17.7797},{"date":"2022-02-04","close":17.7406},{"date":"2022-02-07","close":17.7917},{"date":"2022-02-08","close":17.7371},{"date":"2022-02-09","close":17.7917},{"date":"2022-02-10","close":17.5616},{"date":"2022-02-11","close":17.5804},{"date":"2022-02-14","close":17.4713},{"date":"2022-02-15","close":17.5344},{"date":"2022-02-16","close":17.5804},{"date":"2022-02-17","close":17.5054},{"date":"2022-02-18","close":17.502},{"date":"2022-02-22","close":17.381},{"date":"2022-02-23","close":17.3094},{"date":"2022-02-24","close":17.0947},{"date":"2022-02-25","close":17.6554},{"date":"2022-02-28","close":17.5736},{"date":"2022-03-01","close":17.5003},{"date":"2022-03-02","close":17.807},{"date":"2022-03-03","close":17.8905},{"date":"2022-03-04","close":18.0626},{"date":"2022-03-07","close":17.9399},{"date":"2022-03-08","close":17.8002},{"date":"2022-03-09","close":17.7797},{"date":"2022-03-10","close":17.8172},{"date":"2022-03-11","close":17.7474},{"date":"2022-03-14","close":17.698},{"date":"2022-03-15","close":17.7525},{"date":"2022-03-16","close":17.778},{"date":"2022-03-17","close":17.9672},{"date":"2022-03-18","close":17.9502},{"date":"2022-03-21","close":18.1035},{"date":"2022-03-22","close":18.1751},{"date":"2022-03-23","close":18.0728},{"date":"2022-03-24","close":18.2205},{"date":"2022-03-25","close":18.4213},{"date":"2022-03-28","close":18.3646},{"date":"2022-03-29","close":18.5088},{"date":"2022-03-30","close":18.5311},{"date":"2022-03-31","close":18.3475},{"date":"2022-04-01","close":18.4728},{"date":"2022-04-04","close":18.459},{"date":"2022-04-05","close":18.3715},{"date":"2022-04-06","close":18.5363},{"date":"2022-04-07","close":18.6564},{"date":"2022-04-08","close":18.7817},{"date":"2022-04-11","close":18.5689},{"date":"2022-04-12","close":18.5741},{"date":"2022-04-13","close":18.5964},{"date":"2022-04-14","close":18.5929},{"date":"2022-04-18","close":18.5706},{"date":"2022-04-19","close":18.7131},{"date":"2022-04-20","close":18.8676},{"date":"2022-04-21","close":18.7508},{"date":"2022-04-22","close":18.3698},{"date":"2022-04-25","close":18.3252},{"date":"2022-04-26","close":18.0763},{"date":"2022-04-27","close":18.0746},{"date":"2022-04-28","close":18.3423},{"date":"2022-04-29","close":17.7931},{"date":"2022-05-02","close":17.8291},{"date":"2022-05-03","close":17.9698},{"date":"2022-05-04","close":18.4453},{"date":"2022-05-05","close":18.1381},{"date":"2022-05-06","close":18.2376},{"date":"2022-05-09","close":17.9166},{"date":"2022-05-10","close":17.9098},{"date":"2022-05-11","close":17.8995},{"date":"2022-05-12","close":18.011},{"date":"2022-05-13","close":18.2239},{"date":"2022-05-16","close":18.3767},{"date":"2022-05-17","close":18.5981},{"date":"2022-05-18","close":18.1243},{"date":"2022-05-19","close":17.8703},{"date":"2022-05-20","close":17.9733},{"date":"2022-05-23","close":18.2119},{"date":"2022-05-24","close":18.3938},{"date":"2022-05-25","close":18.5329},{"date":"2022-05-26","close":18.6582},{"date":"2022-05-27","close":18.8607},{"date":"2022-05-31","close":18.6753},{"date":"2022-06-01","close":18.5981},{"date":"2022-06-02","close":18.6702},{"date":"2022-06-03","close":18.6084},{"date":"2022-06-06","close":18.5809},{"date":"2022-06-07","close":18.8178},{"date":"2022-06-08","close":18.6547},{"date":"2022-06-09","close":18.2872},{"date":"2022-06-10","close":18.0146},{"date":"2022-06-13","close":17.4693},{"date":"2022-06-14","close":17.2985},{"date":"2022-06-15","close":17.2847},{"date":"2022-06-16","close":16.9482},{"date":"2022-06-17","close":16.7601},{"date":"2022-06-21","close":17.2398},{"date":"2022-06-22","close":17.1328},{"date":"2022-06-23","close":17.2329},{"date":"2022-06-24","close":17.5366},{"date":"2022-06-27","close":17.6142},{"date":"2022-06-28","close":17.5176},{"date":"2022-06-29","close":17.4054},{"date":"2022-06-30","close":17.3295},{"date":"2022-07-01","close":17.4917},{"date":"2022-07-05","close":17.2795},{"date":"2022-07-06","close":17.2536},{"date":"2022-07-07","close":17.3968},{"date":"2022-07-08","close":17.3727},{"date":"2022-07-11","close":17.3278},{"date":"2022-07-12","close":17.2243},{"date":"2022-07-13","close":17.1328},{"date":"2022-07-14","close":17.0448},{"date":"2022-07-15","close":17.2691},{"date":"2022-07-18","close":17.1242},{"date":"2022-07-19","close":17.3433},{"date":"2022-07-20","close":17.2657},{"date":"2022-07-21","close":17.257},{"date":"2022-07-22","close":17.207},{"date":"2022-07-25","close":17.3951},{"date":"2022-07-26","close":17.3916},{"date":"2022-07-27","close":17.559},{"date":"2022-07-28","close":17.7212},{"date":"2022-07-29","close":17.9248},{"date":"2022-08-01","close":17.8541},{"date":"2022-08-02","close":17.7229},{"date":"2022-08-03","close":17.7626},{"date":"2022-08-04","close":17.5763},{"date":"2022-08-05","close":17.6056},{"date":"2022-08-08","close":17.6384},{"date":"2022-08-09","close":17.6815},{"date":"2022-08-10","close":17.88},{"date":"2022-08-11","close":17.9611},{"date":"2022-08-12","close":18.1284},{"date":"2022-08-15","close":18.1509},{"date":"2022-08-16","close":18.1975},{"date":"2022-08-17","close":18.1405},{"date":"2022-08-18","close":18.282},{"date":"2022-08-19","close":18.2371},{"date":"2022-08-22","close":18.018},{"date":"2022-08-23","close":18.056},{"date":"2022-08-24","close":18.0732},{"date":"2022-08-25","close":18.2268},{"date":"2022-08-26","close":17.8178},{"date":"2022-08-29","close":17.7678},{"date":"2022-08-30","close":17.54},{"date":"2022-08-31","close":17.4089},{"date":"2022-09-01","close":17.5055},{"date":"2022-09-02","close":17.3865},{"date":"2022-09-06","close":17.3261},{"date":"2022-09-07","close":17.4779},{"date":"2022-09-08","close":17.5676},{"date":"2022-09-09","close":17.7816},{"date":"2022-09-12","close":17.9421},{"date":"2022-09-13","close":17.3537},{"date":"2022-09-14","close":17.509},{"date":"2022-09-15","close":17.3433},{"date":"2022-09-16","close":17.3071},{"date":"2022-09-19","close":17.3433},{"date":"2022-09-20","close":17.138},{"date":"2022-09-21","close":16.9085},{"date":"2022-09-22","close":16.8705},{"date":"2022-09-23","close":16.4184},{"date":"2022-09-26","close":16.1651},{"date":"2022-09-27","close":16.1267},{"date":"2022-09-28","close":16.4658},{"date":"2022-09-29","close":16.249},{"date":"2022-09-30","close":15.9588},{"date":"2022-10-03","close":16.4588},{"date":"2022-10-04","close":16.9431},{"date":"2022-10-05","close":16.999},{"date":"2022-10-06","close":16.8417},{"date":"2022-10-07","close":16.562},{"date":"2022-10-10","close":16.4204},{"date":"2022-10-11","close":16.4273},{"date":"2022-10-12","close":16.3557},{"date":"2022-10-13","close":16.8434},{"date":"2022-10-14","close":16.562},{"date":"2022-10-17","close":16.8049},{"date":"2022-10-18","close":16.9326},{"date":"2022-10-19","close":16.9343},{"date":"2022-10-20","close":16.8102},{"date":"2022-10-21","close":17.1598},{"date":"2022-10-24","close":17.3958},{"date":"2022-10-25","close":17.5217},{"date":"2022-10-26","close":17.7035},{"date":"2022-10-27","close":17.7402},{"date":"2022-10-28","close":18.0566},{"date":"2022-10-31","close":18.0077},{"date":"2022-11-01","close":18.0287},{"date":"2022-11-02","close":17.7367},{"date":"2022-11-03","close":17.6913},{"date":"2022-11-04","close":17.8993},{"date":"2022-11-07","close":18.0339},{"date":"2022-11-08","close":18.1598},{"date":"2022-11-09","close":17.7612},{"date":"2022-11-10","close":18.2961},{"date":"2022-11-11","close":18.4727},{"date":"2022-11-14","close":18.429},{"date":"2022-11-15","close":18.5181},{"date":"2022-11-16","close":18.3643},{"date":"2022-11-17","close":18.394},{"date":"2022-11-18","close":18.5129},{"date":"2022-11-21","close":18.5234},{"date":"2022-11-22","close":18.7751},{"date":"2022-11-23","close":18.7716},{"date":"2022-11-25","close":18.8013},{"date":"2022-11-28","close":18.5042},{"date":"2022-11-29","close":18.5846},{"date":"2022-11-30","close":18.9132},{"date":"2022-12-01","close":18.9062},{"date":"2022-12-02","close":18.8957},{"date":"2022-12-05","close":18.5583},{"date":"2022-12-06","close":18.3206},{"date":"2022-12-07","close":18.3573},{"date":"2022-12-08","close":18.4342},{"date":"2022-12-09","close":18.2559},{"date":"2022-12-12","close":18.5339},{"date":"2022-12-13","close":18.6797},{"date":"2022-12-14","close":18.5878},{"date":"2022-12-15","close":18.2979},{"date":"2022-12-16","close":18.0982},{"date":"2022-12-19","close":18.0488},{"date":"2022-12-20","close":18.0823},{"date":"2022-12-21","close":18.358},{"date":"2022-12-22","close":18.2396},{"date":"2022-12-23","close":18.4287},{"date":"2022-12-27","close":18.5171},{"date":"2022-12-28","close":18.2573},{"date":"2022-12-29","close":18.4234},{"date":"2022-12-30","close":18.4217},{"date":"2023-01-03","close":18.3103},{"date":"2023-01-04","close":18.4552},{"date":"2023-01-05","close":18.4605},{"date":"2023-01-06","close":18.8493},{"date":"2023-01-09","close":18.6461},{"date":"2023-01-10","close":18.7309},{"date":"2023-01-11","close":18.7557},{"date":"2023-01-12","close":18.8317},{"date":"2023-01-13","close":18.8476},{"date":"2023-01-17","close":18.7344},{"date":"2023-01-18","close":18.3404},{"date":"2023-01-19","close":18.3616},{"date":"2023-01-20","close":18.5206},{"date":"2023-01-23","close":18.5736},{"date":"2023-01-24","close":18.5277},{"date":"2023-01-25","close":18.5242},{"date":"2023-01-26","close":18.6779},{"date":"2023-01-27","close":18.5577},{"date":"2023-01-30","close":18.3951},{"date":"2023-01-31","close":18.6143},{"date":"2023-02-01","close":18.5895},{"date":"2023-02-02","close":18.5577},{"date":"2023-02-03","close":18.4641},{"date":"2023-02-06","close":18.4004},{"date":"2023-02-07","close":18.5454},{"date":"2023-02-08","close":18.3686},{"date":"2023-02-09","close":18.2167},{"date":"2023-02-10","close":18.5206},{"date":"2023-02-13","close":18.6638},{"date":"2023-02-14","close":18.5613},{"date":"2023-02-15","close":18.4588},{"date":"2023-02-16","close":18.3245},{"date":"2023-02-17","close":18.2626},{"date":"2023-02-21","close":18.0152},{"date":"2023-02-22","close":17.9463},{"date":"2023-02-23","close":18.0099},{"date":"2023-02-24","close":17.9021},{"date":"2023-02-27","close":17.9198},{"date":"2023-02-28","close":17.7642},{"date":"2023-03-01","close":17.7784},{"date":"2023-03-02","close":17.8915},{"date":"2023-03-03","close":18.1124},{"date":"2023-03-06","close":18.1424},{"date":"2023-03-07","close":17.8791},{"date":"2023-03-08","close":17.8014},{"date":"2023-03-09","close":17.5628},{"date":"2023-03-10","close":17.4108},{"date":"2023-03-13","close":17.4143},{"date":"2023-03-14","close":17.5539},{"date":"2023-03-15","close":17.3719},{"date":"2023-03-16","close":17.4673},{"date":"2023-03-17","close":17.2694},{"date":"2023-03-20","close":17.5292},{"date":"2023-03-21","close":17.713},{"date":"2023-03-22","close":17.4002},{"date":"2023-03-23","close":17.3666},{"date":"2023-03-24","close":17.572},{"date":"2023-03-27","close":17.6738},{"date":"2023-03-28","close":17.7417},{"date":"2023-03-29","close":17.9221},{"date":"2023-03-30","close":17.981},{"date":"2023-03-31","close":18.1579},{"date":"2023-04-03","close":18.3758},{"date":"2023-04-04","close":18.2847},{"date":"2023-04-05","close":18.5044},{"date":"2023-04-06","close":18.4526},{"date":"2023-04-10","close":18.5044},{"date":"2023-04-11","close":18.5544},{"date":"2023-04-12","close":18.5008},{"date":"2023-04-13","close":18.6294},{"date":"2023-04-14","close":18.5901},{"date":"2023-04-17","close":18.6026},{"date":"2023-04-18","close":18.5562},{"date":"2023-04-19","close":18.5472},{"date":"2023-04-20","close":18.4151},{"date":"2023-04-21","close":18.4383},{"date":"2023-04-24","close":18.5419},{"date":"2023-04-25","close":18.3436},{"date":"2023-04-26","close":18.0989},{"date":"2023-04-27","close":18.2097},{"date":"2023-04-28","close":18.3543},{"date":"2023-05-01","close":18.3329},{"date":"2023-05-02","close":17.9507},{"date":"2023-05-03","close":17.7756},{"date":"2023-05-04","close":17.647},{"date":"2023-05-05","close":17.9292},{"date":"2023-05-08","close":17.8882},{"date":"2023-05-09","close":17.8131},{"date":"2023-05-10","close":17.7792},{"date":"2023-05-11","close":17.6828},{"date":"2023-05-12","close":17.7006},{"date":"2023-05-15","close":17.6881},{"date":"2023-05-16","close":17.422},{"date":"2023-05-17","close":17.572},{"date":"2023-05-18","close":17.647},{"date":"2023-05-19","close":17.7238},{"date":"2023-05-22","close":17.7203},{"date":"2023-05-23","close":17.756},{"date":"2023-05-24","close":17.6399},{"date":"2023-05-25","close":17.4774},{"date":"2023-05-26","close":17.5827},{"date":"2023-05-30","close":17.5024},{"date":"2023-05-31","close":17.4916},{"date":"2023-06-01","close":17.4702},{"date":"2023-06-02","close":17.7631},{"date":"2023-06-05","close":17.7292},{"date":"2023-06-06","close":17.7256},{"date":"2023-06-07","close":17.9428},{"date":"2023-06-08","close":17.995},{"date":"2023-06-09","close":17.9374},{"date":"2023-06-12","close":17.9968},{"date":"2023-06-13","close":18.0706},{"date":"2023-06-14","close":18.0526},{"date":"2023-06-15","close":18.2471},{"date":"2023-06-16","close":18.2723},{"date":"2023-06-20","close":18.0274},{"date":"2023-06-21","close":17.9914},{"date":"2023-06-22","close":17.8996},{"date":"2023-06-23","close":17.7285},{"date":"2023-06-26","close":17.8131},{"date":"2023-06-27","close":17.8852},{"date":"2023-06-28","close":17.8978},{"date":"2023-06-29","close":18.0112},{"date":"2023-06-30","close":18.148},{"date":"2023-07-03","close":18.2021},{"date":"2023-07-05","close":18.1804},{"date":"2023-07-06","close":17.9374},{"date":"2023-07-07","close":17.896},{"date":"2023-07-10","close":17.9536},{"date":"2023-07-11","close":18.139},{"date":"2023-07-12","close":18.2039},{"date":"2023-07-13","close":18.2417},{"date":"2023-07-14","close":18.0724},{"date":"2023-07-17","close":17.9662},{"date":"2023-07-18","close":18.1282},{"date":"2023-07-19","close":18.2813},{"date":"2023-07-20","close":18.5442},{"date":"2023-07-21","close":18.663},{"date":"2023-07-24","close":18.7512},{"date":"2023-07-25","close":18.735},{"date":"2023-07-26","close":18.7224},{"date":"2023-07-27","close":18.6846},{"date":"2023-07-28","close":18.7422},{"date":"2023-07-31","close":18.7854},{"date":"2023-08-01","close":18.681},{"date":"2023-08-02","close":18.5406},{"date":"2023-08-03","close":18.5262},{"date":"2023-08-04","close":18.4433},{"date":"2023-08-07","close":18.5748},{"date":"2023-08-08","close":18.5244},{"date":"2023-08-09","close":18.5694},{"date":"2023-08-10","close":18.6072},{"date":"2023-08-11","close":18.708},{"date":"2023-08-14","close":18.69},{"date":"2023-08-15","close":18.4631},{"date":"2023-08-16","close":18.3515},{"date":"2023-08-17","close":18.4523},{"date":"2023-08-18","close":18.5136},{"date":"2023-08-21","close":18.4361},{"date":"2023-08-22","close":18.3461},{"date":"2023-08-23","close":18.3533},{"date":"2023-08-24","close":18.2507},{"date":"2023-08-25","close":18.4055},{"date":"2023-08-28","close":18.4739},{"date":"2023-08-29","close":18.6108},{"date":"2023-08-30","close":18.6216},{"date":"2023-08-31","close":18.564},{"date":"2023-09-01","close":18.645},{"date":"2023-09-05","close":18.5208},{"date":"2023-09-06","close":18.4361},{"date":"2023-09-07","close":18.4379},{"date":"2023-09-08","close":18.5262},{"date":"2023-09-11","close":18.5063},{"date":"2023-09-12","close":18.6036},{"date":"2023-09-13","close":18.609},{"date":"2023-09-14","close":18.7944},{"date":"2023-09-15","close":18.6234},{"date":"2023-09-18","close":18.6576},{"date":"2023-09-19","close":18.591},{"date":"2023-09-20","close":18.573},{"date":"2023-09-21","close":18.3407},{"date":"2023-09-22","close":18.2921},{"date":"2023-09-25","close":18.3299},{"date":"2023-09-26","close":18.1221},{"date":"2023-09-27","close":18.1184},{"date":"2023-09-28","close":18.1148},{"date":"2023-09-29","close":17.9965},{"date":"2023-10-02","close":17.7563},{"date":"2023-10-03","close":17.6689},{"date":"2023-10-04","close":17.5725},{"date":"2023-10-05","close":17.4724},{"date":"2023-10-06","close":17.5561},{"date":"2023-10-09","close":17.7472},{"date":"2023-10-10","close":17.8291},{"date":"2023-10-11","close":17.7326},{"date":"2023-10-12","close":17.598},{"date":"2023-10-13","close":17.7217},{"date":"2023-10-16","close":17.8655},{"date":"2023-10-17","close":17.9601},{"date":"2023-10-18","close":17.8746},{"date":"2023-10-19","close":17.749},{"date":"2023-10-20","close":17.6307},{"date":"2023-10-23","close":17.4414},{"date":"2023-10-24","close":17.6162},{"date":"2023-10-25","close":17.5525},{"date":"2023-10-26","close":17.4105},{"date":"2023-10-27","close":17.0647},{"date":"2023-10-30","close":17.2686},{"date":"2023-10-31","close":17.3759},{"date":"2023-11-01","close":17.4323},{"date":"2023-11-02","close":17.7727},{"date":"2023-11-03","close":17.8218},{"date":"2023-11-06","close":17.7181},{"date":"2023-11-07","close":17.6198},{"date":"2023-11-08","close":17.5142},{"date":"2023-11-09","close":17.3177},{"date":"2023-11-10","close":17.4542},{"date":"2023-11-13","close":17.4414},{"date":"2023-11-14","close":17.6817},{"date":"2023-11-15","close":17.7727},{"date":"2023-11-16","close":17.6835},{"date":"2023-11-17","close":17.7909},{"date":"2023-11-20","close":17.8291},{"date":"2023-11-21","close":17.8618},{"date":"2023-11-22","close":17.9201},{"date":"2023-11-24","close":17.9819},{"date":"2023-11-27","close":17.9255},{"date":"2023-11-28","close":17.9583},{"date":"2023-11-29","close":17.9528},{"date":"2023-11-30","close":18.1366},{"date":"2023-12-01","close":18.3241},{"date":"2023-12-04","close":18.3168},{"date":"2023-12-05","close":18.204},{"date":"2023-12-06","close":18.1657},{"date":"2023-12-07","close":18.1876},{"date":"2023-12-08","close":18.2185},{"date":"2023-12-11","close":18.3077},{"date":"2023-12-12","close":18.2567},{"date":"2023-12-13","close":18.5443},{"date":"2023-12-14","close":18.7718},{"date":"2023-12-15","close":18.6316},{"date":"2023-12-18","close":18.6953},{"date":"2023-12-19","close":18.7918},{"date":"2023-12-20","close":18.5028},{"date":"2023-12-21","close":18.602},{"date":"2023-12-22","close":18.703},{"date":"2023-12-26","close":18.771},{"date":"2023-12-27","close":18.7655},{"date":"2023-12-28","close":18.76},{"date":"2023-12-29","close":18.7379},{"date":"2024-01-02","close":19.0282},{"date":"2024-01-03","close":19.0539},{"date":"2024-01-04","close":19.0393},{"date":"2024-01-05","close":19.0687},{"date":"2024-01-08","close":19.1127},{"date":"2024-01-09","close":18.997},{"date":"2024-01-10","close":18.9345},{"date":"2024-01-11","close":18.8519},{"date":"2024-01-12","close":18.9529},{"date":"2024-01-16","close":18.8004},{"date":"2024-01-17","close":18.703},{"date":"2024-01-18","close":18.7049},{"date":"2024-01-19","close":18.8133},{"date":"2024-01-22","close":18.8169},{"date":"2024-01-23","close":18.9327},{"date":"2024-01-24","close":18.8114},{"date":"2024-01-25","close":19.1072},{"date":"2024-01-26","close":19.1182},{"date":"2024-01-29","close":19.155},{"date":"2024-01-30","close":19.2303},{"date":"2024-01-31","close":19.0319},{"date":"2024-02-01","close":19.1973},{"date":"2024-02-02","close":19.1495},{"date":"2024-02-05","close":18.9896},{"date":"2024-02-06","close":19.0925},{"date":"2024-02-07","close":19.0595},{"date":"2024-02-08","close":19.0595},{"date":"2024-02-09","close":18.9474},{"date":"2024-02-12","close":19.1219},{"date":"2024-02-13","close":18.9253},{"date":"2024-02-14","close":18.9437},{"date":"2024-02-15","close":19.2395},{"date":"2024-02-16","close":19.2303},{"date":"2024-02-20","close":19.2285},{"date":"2024-02-21","close":19.3846},{"date":"2024-02-22","close":19.4398},{"date":"2024-02-23","close":19.4747},{"date":"2024-02-26","close":19.3424},{"date":"2024-02-27","close":19.3755},{"date":"2024-02-28","close":19.3663},{"date":"2024-02-29","close":19.3791},{"date":"2024-03-01","close":19.4545},{"date":"2024-03-04","close":19.4453},{"date":"2024-03-05","close":19.4692},{"date":"2024-03-06","close":19.5886},{"date":"2024-03-07","close":19.6235},{"date":"2024-03-08","close":19.6731},{"date":"2024-03-11","close":19.8256},{"date":"2024-03-12","close":19.8458},{"date":"2024-03-13","close":19.8917},{"date":"2024-03-14","close":19.8421},{"date":"2024-03-15","close":19.7741},{"date":"2024-03-18","close":19.8458},{"date":"2024-03-19","close":19.9248},{"date":"2024-03-20","close":19.9689},{"date":"2024-03-21","close":20.0087},{"date":"2024-03-22","close":19.9365},{"date":"2024-03-25","close":20.005},{"date":"2024-03-26","close":19.9532},{"date":"2024-03-27","close":20.2975},{"date":"2024-03-28","close":20.4049},{"date":"2024-04-01","close":20.3512},{"date":"2024-04-02","close":20.379},{"date":"2024-04-03","close":20.2994},{"date":"2024-04-04","close":20.1198},{"date":"2024-04-05","close":20.2013},{"date":"2024-04-08","close":20.179},{"date":"2024-04-09","close":20.279},{"date":"2024-04-10","close":20.0902},{"date":"2024-04-11","close":20.042},{"date":"2024-04-12","close":19.7921},{"date":"2024-04-15","close":19.718},{"date":"2024-04-16","close":19.5977},{"date":"2024-04-17","close":19.6773},{"date":"2024-04-18","close":19.7513},{"date":"2024-04-19","close":20.005},{"date":"2024-04-22","close":20.1142},{"date":"2024-04-23","close":20.2253},{"date":"2024-04-24","close":20.3142},{"date":"2024-04-25","close":20.2401},{"date":"2024-04-26","close":20.1031},{"date":"2024-04-29","close":20.2272},{"date":"2024-04-30","close":19.9735},{"date":"2024-05-01","close":19.942},{"date":"2024-05-02","close":19.9883},{"date":"2024-05-03","close":20.042},{"date":"2024-05-06","close":20.1087},{"date":"2024-05-07","close":20.1901},{"date":"2024-05-08","close":20.2401},{"date":"2024-05-09","close":20.3957},{"date":"2024-05-10","close":20.4382},{"date":"2024-05-13","close":20.466},{"date":"2024-05-14","close":20.4938},{"date":"2024-05-15","close":20.6308},{"date":"2024-05-16","close":20.616},{"date":"2024-05-17","close":20.6771},{"date":"2024-05-20","close":20.5919},{"date":"2024-05-21","close":20.5919},{"date":"2024-05-22","close":20.4734},{"date":"2024-05-23","close":20.1827},{"date":"2024-05-24","close":20.1772},{"date":"2024-05-28","close":20.0902},{"date":"2024-05-29","close":19.8735},{"date":"2024-05-30","close":19.9865},{"date":"2024-05-31","close":20.3771},{"date":"2024-06-03","close":20.2531},{"date":"2024-06-04","close":20.2809},{"date":"2024-06-05","close":20.2549},{"date":"2024-06-06","close":20.2901},{"date":"2024-06-07","close":20.2568},{"date":"2024-06-10","close":20.2642},{"date":"2024-06-11","close":20.1817},{"date":"2024-06-12","close":20.051},{"date":"2024-06-13","close":19.9707},{"date":"2024-06-14","close":19.9296},{"date":"2024-06-17","close":19.9595},{"date":"2024-06-18","close":20.0304},{"date":"2024-06-20","close":20.2003},{"date":"2024-06-21","close":20.1891},{"date":"2024-06-24","close":20.486},{"date":"2024-06-25","close":20.3684},{"date":"2024-06-26","close":20.3012},{"date":"2024-06-27","close":20.2508},{"date":"2024-06-28","close":20.2974},{"date":"2024-07-01","close":20.2489},{"date":"2024-07-02","close":20.2321},{"date":"2024-07-03","close":20.2022},{"date":"2024-07-05","close":20.1761},{"date":"2024-07-08","close":20.1294},{"date":"2024-07-09","close":20.0958},{"date":"2024-07-10","close":20.2638},{"date":"2024-07-11","close":20.4338},{"date":"2024-07-12","close":20.5794},{"date":"2024-07-15","close":20.5999},{"date":"2024-07-16","close":20.8147},{"date":"2024-07-17","close":21.1788},{"date":"2024-07-18","close":21.1321},{"date":"2024-07-19","close":20.9846},{"date":"2024-07-22","close":20.8912},{"date":"2024-07-23","close":20.7325},{"date":"2024-07-24","close":20.9043},{"date":"2024-07-25","close":21.1134},{"date":"2024-07-26","close":21.2852},{"date":"2024-07-29","close":21.2442},{"date":"2024-07-30","close":21.4552},{"date":"2024-07-31","close":21.4421},{"date":"2024-08-01","close":21.3879},{"date":"2024-08-02","close":21.3562},{"date":"2024-08-05","close":20.8838},{"date":"2024-08-06","close":20.9286},{"date":"2024-08-07","close":20.9958},{"date":"2024-08-08","close":21.2236},{"date":"2024-08-09","close":21.2442},{"date":"2024-08-12","close":21.2236},{"date":"2024-08-13","close":21.3487},{"date":"2024-08-14","close":21.4159},{"date":"2024-08-15","close":21.5149},{"date":"2024-08-16","close":21.5672},{"date":"2024-08-19","close":21.6606},{"date":"2024-08-20","close":21.556},{"date":"2024-08-21","close":21.64},{"date":"2024-08-22","close":21.6344},{"date":"2024-08-23","close":21.8398},{"date":"2024-08-26","close":22.0191},{"date":"2024-08-27","close":21.9612},{"date":"2024-08-28","close":21.9164},{"date":"2024-08-29","close":21.9892},{"date":"2024-08-30","close":22.1124},{"date":"2024-09-03","close":22.062},{"date":"2024-09-04","close":21.9761},{"date":"2024-09-05","close":21.8193},{"date":"2024-09-06","close":21.6923},{"date":"2024-09-09","close":21.9705},{"date":"2024-09-10","close":21.8865},{"date":"2024-09-11","close":21.7147},{"date":"2024-09-12","close":21.7745},{"date":"2024-09-13","close":21.9257},{"date":"2024-09-16","close":22.0826},{"date":"2024-09-17","close":22.0303},{"date":"2024-09-18","close":21.9799},{"date":"2024-09-19","close":22.0434},{"date":"2024-09-20","close":22.0415},{"date":"2024-09-23","close":22.1759},{"date":"2024-09-24","close":22.1423},{"date":"2024-09-25","close":21.9553},{"date":"2024-09-26","close":21.9044},{"date":"2024-09-27","close":22.0931},{"date":"2024-09-30","close":22.1931},{"date":"2024-10-01","close":22.3006},{"date":"2024-10-02","close":22.3138},{"date":"2024-10-03","close":22.2761},{"date":"2024-10-04","close":22.3629},{"date":"2024-10-07","close":22.2384},{"date":"2024-10-08","close":22.1365},{"date":"2024-10-09","close":22.2761},{"date":"2024-10-10","close":22.2497},{"date":"2024-10-11","close":22.3931},{"date":"2024-10-14","close":22.5063},{"date":"2024-10-15","close":22.3648},{"date":"2024-10-16","close":22.4799},{"date":"2024-10-17","close":22.4836},{"date":"2024-10-18","close":22.5214},{"date":"2024-10-21","close":22.3535},{"date":"2024-10-22","close":22.427},{"date":"2024-10-23","close":22.4648},{"date":"2024-10-24","close":22.3818},{"date":"2024-10-25","close":22.1874},{"date":"2024-10-28","close":22.2176},{"date":"2024-10-29","close":22.0478},{"date":"2024-10-30","close":22.1251},{"date":"2024-10-31","close":22.2157},{"date":"2024-11-01","close":22.0912},{"date":"2024-11-04","close":22.1289},{"date":"2024-11-05","close":22.2685},{"date":"2024-11-06","close":22.5195},{"date":"2024-11-07","close":22.4252},{"date":"2024-11-08","close":22.5874},{"date":"2024-11-11","close":22.4101},{"date":"2024-11-12","close":22.2516},{"date":"2024-11-13","close":22.3101},{"date":"2024-11-14","close":22.2667},{"date":"2024-11-15","close":22.2138},{"date":"2024-11-18","close":22.3987},{"date":"2024-11-19","close":22.278},{"date":"2024-11-20","close":22.4138},{"date":"2024-11-21","close":22.6686},{"date":"2024-11-22","close":22.7912},{"date":"2024-11-25","close":22.7629},{"date":"2024-11-26","close":22.8214},{"date":"2024-11-27","close":22.8497},{"date":"2024-11-29","close":22.8837},{"date":"2024-12-02","close":22.6931},{"date":"2024-12-03","close":22.6365},{"date":"2024-12-04","close":22.4025},{"date":"2024-12-05","close":22.5101},{"date":"2024-12-06","close":22.3421},{"date":"2024-12-09","close":22.2063},{"date":"2024-12-10","close":22.1346},{"date":"2024-12-11","close":21.9893},{"date":"2024-12-12","close":21.9855},{"date":"2024-12-13","close":21.9327},{"date":"2024-12-16","close":21.6459},{"date":"2024-12-17","close":21.6272},{"date":"2024-12-18","close":21.1661},{"date":"2024-12-19","close":21.1165},{"date":"2024-12-20","close":21.33},{"date":"2024-12-23","close":21.3681},{"date":"2024-12-24","close":21.4729},{"date":"2024-12-26","close":21.4881},{"date":"2024-12-27","close":21.4538},{"date":"2024-12-30","close":21.269},{"date":"2024-12-31","close":21.3909},{"date":"2025-01-02","close":21.3947},{"date":"2025-01-03","close":21.4938},{"date":"2025-01-06","close":21.2804},{"date":"2025-01-07","close":21.3681},{"date":"2025-01-08","close":21.3585},{"date":"2025-01-10","close":21.1242},{"date":"2025-01-13","close":21.3242},{"date":"2025-01-14","close":21.4919},{"date":"2025-01-15","close":21.631},{"date":"2025-01-16","close":21.7892},{"date":"2025-01-17","close":21.894},{"date":"2025-01-21","close":21.9626},{"date":"2025-01-22","close":21.7282},{"date":"2025-01-23","close":21.8368},{"date":"2025-01-24","close":21.8063},{"date":"2025-01-27","close":22.0788},{"date":"2025-01-28","close":21.7644},{"date":"2025-01-29","close":21.812},{"date":"2025-01-30","close":22.0655},{"date":"2025-01-31","close":21.8406},{"date":"2025-02-03","close":21.9188},{"date":"2025-02-04","close":21.8883},{"date":"2025-02-05","close":21.974},{"date":"2025-02-06","close":21.9588},{"date":"2025-02-07","close":21.9111},{"date":"2025-02-10","close":22.0998},{"date":"2025-02-11","close":22.3284},{"date":"2025-02-12","close":22.1931},{"date":"2025-02-13","close":22.3246},{"date":"2025-02-14","close":22.2389},{"date":"2025-02-18","close":22.338},{"date":"2025-02-19","close":22.5571},{"date":"2025-02-20","close":22.7877},{"date":"2025-02-21","close":22.8543},{"date":"2025-02-24","close":22.9363},{"date":"2025-02-25","close":22.9611},{"date":"2025-02-26","close":22.7038},{"date":"2025-02-27","close":22.7457},{"date":"2025-02-28","close":23.003},{"date":"2025-03-03","close":22.9496},{"date":"2025-03-04","close":22.6524},{"date":"2025-03-05","close":22.599},{"date":"2025-03-06","close":22.6181},{"date":"2025-03-07","close":22.9153},{"date":"2025-03-10","close":23.0144},{"date":"2025-03-11","close":22.6638},{"date":"2025-03-12","close":22.4351},{"date":"2025-03-13","close":22.4428},{"date":"2025-03-14","close":22.6676},{"date":"2025-03-17","close":22.942},{"date":"2025-03-18","close":22.8375},{"date":"2025-03-19","close":22.9257},{"date":"2025-03-20","close":22.8873},{"date":"2025-03-21","close":22.7588},{"date":"2025-03-24","close":22.8413},{"date":"2025-03-25","close":22.7205},{"date":"2025-03-26","close":22.8988},{"date":"2025-03-27","close":22.9295},{"date":"2025-03-28","close":22.918},{"date":"2025-03-31","close":23.2326},{"date":"2025-04-01","close":23.1156},{"date":"2025-04-02","close":23.0485},{"date":"2025-04-03","close":22.7128},{"date":"2025-04-04","close":21.3432},{"date":"2025-04-07","close":21.09},{"date":"2025-04-08","close":20.7946},{"date":"2025-04-09","close":21.6194},{"date":"2025-04-10","close":21.1648},{"date":"2025-04-11","close":21.4487},{"date":"2025-04-14","close":21.7364},{"date":"2025-04-15","close":21.6616},{"date":"2025-04-16","close":21.4948},{"date":"2025-04-17","close":21.746},{"date":"2025-04-21","close":21.3739},{"date":"2025-04-22","close":21.7902},{"date":"2025-04-23","close":21.7671},{"date":"2025-04-24","close":21.8477},{"date":"2025-04-25","close":21.8362},{"date":"2025-04-28","close":21.9935},{"date":"2025-04-29","close":22.0932},{"date":"2025-04-30","close":22.0779},{"date":"2025-05-01","close":21.9513},{"date":"2025-05-02","close":22.168},{"date":"2025-05-05","close":22.0376},{"date":"2025-05-06","close":21.957},{"date":"2025-05-07","close":22.0932},{"date":"2025-05-08","close":22.0011},{"date":"2025-05-09","close":21.9877},{"date":"2025-05-12","close":22.1373},{"date":"2025-05-13","close":21.982},{"date":"2025-05-14","close":21.7499},{"date":"2025-05-15","close":22.2045},{"date":"2025-05-16","close":22.3579},{"date":"2025-05-19","close":22.4155},{"date":"2025-05-20","close":22.3771},{"date":"2025-05-21","close":22.1143},{"date":"2025-05-22","close":22.0069},{"date":"2025-05-23","close":22.076},{"date":"2025-05-27","close":22.262},{"date":"2025-05-28","close":22.0913},{"date":"2025-05-29","close":22.1891},{"date":"2025-05-30","close":22.3061},{"date":"2025-06-02","close":22.4135},{"date":"2025-06-03","close":22.4135},{"date":"2025-06-04","close":22.2371},{"date":"2025-06-05","close":22.193},{"date":"2025-06-06","close":22.3752},{"date":"2025-06-09","close":22.3541},{"date":"2025-06-10","close":22.4864},{"date":"2025-06-11","close":22.5574},{"date":"2025-06-12","close":22.7051},{"date":"2025-06-13","close":22.6476},{"date":"2025-06-16","close":22.6249},{"date":"2025-06-17","close":22.4935},{"date":"2025-06-18","close":22.4336},{"date":"2025-06-20","close":22.5399},{"date":"2025-06-23","close":22.5534},{"date":"2025-06-24","close":22.5438},{"date":"2025-06-25","close":22.4007},{"date":"2025-06-26","close":22.5302},{"date":"2025-06-27","close":22.5573},{"date":"2025-06-30","close":22.6501},{"date":"2025-07-01","close":22.9052},{"date":"2025-07-02","close":23.0019},{"date":"2025-07-03","close":23.0425},{"date":"2025-07-07","close":22.942},{"date":"2025-07-08","close":23.0792},{"date":"2025-07-09","close":23.087},{"date":"2025-07-10","close":23.2899},{"date":"2025-07-11","close":23.1565},{"date":"2025-07-14","close":23.1179},{"date":"2025-07-15","close":22.8415},{"date":"2025-07-16","close":23.0309},{"date":"2025-07-17","close":23.1218},{"date":"2025-07-18","close":22.9826},{"date":"2025-07-21","close":22.9806},{"date":"2025-07-22","close":23.1198},{"date":"2025-07-23","close":23.2126},{"date":"2025-07-24","close":23.1875},{"date":"2025-07-25","close":23.1778},{"date":"2025-07-28","close":23.0444},{"date":"2025-07-29","close":23.1407},{"date":"2025-07-30","close":22.9905},{"date":"2025-07-31","close":22.7806},{"date":"2025-08-01","close":22.7844},{"date":"2025-08-04","close":22.9346},{"date":"2025-08-05","close":22.9558},{"date":"2025-08-06","close":22.9096},{"date":"2025-08-07","close":23.0021},{"date":"2025-08-08","close":23.1426},{"date":"2025-08-11","close":23.0906},{"date":"2025-08-12","close":23.1831},{"date":"2025-08-13","close":23.4238},{"date":"2025-08-14","close":23.3237},{"date":"2025-08-15","close":23.3699},{"date":"2025-08-18","close":23.2832},{"date":"2025-08-19","close":23.445},{"date":"2025-08-20","close":23.5818},{"date":"2025-08-21","close":23.5972},{"date":"2025-08-22","close":23.8167},{"date":"2025-08-25","close":23.6107},{"date":"2025-08-26","close":23.5972},{"date":"2025-08-27","close":23.6684},{"date":"2025-08-28","close":23.6241},{"date":"2025-08-29","close":23.7628},{"date":"2025-09-02","close":23.7455},{"date":"2025-09-03","close":23.5298},{"date":"2025-09-04","close":23.5856},{"date":"2025-09-05","close":23.4816},{"date":"2025-09-08","close":23.3892},{"date":"2025-09-09","close":23.4662},{"date":"2025-09-10","close":23.5336},{"date":"2025-09-11","close":23.7724},{"date":"2025-09-12","close":23.6261},{"date":"2025-09-15","close":23.5163},{"date":"2025-09-16","close":23.5355},{"date":"2025-09-17","close":23.6772},{"date":"2025-09-18","close":23.6267},{"date":"2025-09-19","close":23.6015},{"date":"2025-09-22","close":23.4753},{"date":"2025-09-23","close":23.617},{"date":"2025-09-24","close":23.6325},{"date":"2025-09-25","close":23.5685},{"date":"2025-09-26","close":23.7315},{"date":"2025-09-29","close":23.6558},{"date":"2025-09-30","close":23.7684},{"date":"2025-10-01","close":23.8344},{"date":"2025-10-02","close":23.6578},{"date":"2025-10-03","close":23.7509},{"date":"2025-10-06","close":23.6383},{"date":"2025-10-07","close":23.7276},{"date":"2025-10-08","close":23.6345},{"date":"2025-10-09","close":23.5665},{"date":"2025-10-10","close":23.4268},{"date":"2025-10-13","close":23.4656},{"date":"2025-10-14","close":23.6073},{"date":"2025-10-15","close":23.5723},{"date":"2025-10-16","close":23.485},{"date":"2025-10-17","close":23.7082},{"date":"2025-10-20","close":23.7995},{"date":"2025-10-21","close":23.7548},{"date":"2025-10-22","close":23.7878},{"date":"2025-10-23","close":23.6869},{"date":"2025-10-24","close":23.6403},{"date":"2025-10-27","close":23.6713},{"date":"2025-10-28","close":23.4772},{"date":"2025-10-29","close":23.2327},{"date":"2025-10-30","close":23.2133},{"date":"2025-10-31","close":23.1473},{"date":"2025-11-03","close":22.9473},{"date":"2025-11-04","close":22.9745},{"date":"2025-11-05","close":22.9531},{"date":"2025-11-06","close":22.9842},{"date":"2025-11-07","close":23.2171},{"date":"2025-11-10","close":23.2637},{"date":"2025-11-11","close":23.6131},{"date":"2025-11-12","close":23.6267},{"date":"2025-11-13","close":23.6713},{"date":"2025-11-14","close":23.7315},{"date":"2025-11-17","close":23.6015},{"date":"2025-11-18","close":23.6966},{"date":"2025-11-19","close":23.584},{"date":"2025-11-20","close":23.4772},{"date":"2025-11-21","close":23.7995},{"date":"2025-11-24","close":23.6325},{"date":"2025-11-25","close":23.8713},{"date":"2025-11-26","close":23.9314},{"date":"2025-11-28","close":24.0731},{"date":"2025-12-01","close":23.9198},{"date":"2025-12-02","close":23.7665},{"date":"2025-12-03","close":23.9606},{"date":"2025-12-04","close":23.846},{"date":"2025-12-05","close":23.7315},{"date":"2025-12-08","close":23.5529},{"date":"2025-12-09","close":23.5296},{"date":"2025-12-10","close":23.7762},{"date":"2025-12-11","close":23.8325},{"date":"2025-12-12","close":23.8674},{"date":"2025-12-15","close":23.9606},{"date":"2025-12-16","close":23.6661},{"date":"2025-12-17","close":23.87},{"date":"2025-12-18","close":23.7779},{"date":"2025-12-19","close":23.7112},{"date":"2025-12-22","close":23.8308},{"date":"2025-12-23","close":23.8485},{"date":"2025-12-24","close":23.9308},{"date":"2025-12-26","close":23.9171},{"date":"2025-12-29","close":23.974},{"date":"2025-12-30","close":23.974},{"date":"2025-12-31","close":23.8504},{"date":"2026-01-02","close":23.9799},{"date":"2026-01-05","close":23.9975},{"date":"2026-01-06","close":23.9053},{"date":"2026-01-07","close":23.7367},{"date":"2026-01-08","close":24.0721},{"date":"2026-01-09","close":24.2486},{"date":"2026-01-12","close":24.3133},{"date":"2026-01-13","close":24.5467},{"date":"2026-01-14","close":24.9213},{"date":"2026-01-15","close":24.8918},{"date":"2026-01-16","close":24.935},{"date":"2026-01-20","close":24.7997},{"date":"2026-01-21","close":25.0644},{"date":"2026-01-22","close":25.1115},{"date":"2026-01-23","close":25.2194},{"date":"2026-01-26","close":25.339},{"date":"2026-01-27","close":25.5724},{"date":"2026-01-28","close":25.5763},{"date":"2026-01-29","close":25.6293},{"date":"2026-01-30","close":25.9254},{"date":"2026-02-02","close":25.9431},{"date":"2026-02-03","close":26.3451},{"date":"2026-02-04","close":26.5961},{"date":"2026-02-05","close":26.6158},{"date":"2026-02-06","close":26.8825},{"date":"2026-02-09","close":26.8648},{"date":"2026-02-10","close":26.9452},{"date":"2026-02-11","close":27.3061},{"date":"2026-02-12","close":27.1414},{"date":"2026-02-13","close":27.2139},{"date":"2026-02-17","close":26.9904},{"date":"2026-02-18","close":27.1139},{"date":"2026-02-19","close":27.0884},{"date":"2026-02-20","close":27.0453},{"date":"2026-02-23","close":27.2277},{"date":"2026-02-24","close":27.2728},{"date":"2026-02-25","close":27.2139},{"date":"2026-02-26","close":27.1472},{"date":"2026-02-27","close":27.4826},{"date":"2026-03-02","close":27.4924},{"date":"2026-03-03","close":27.1414},{"date":"2026-03-04","close":27.0492},{"date":"2026-03-05","close":26.7746},{"date":"2026-03-06","close":26.6707},{"date":"2026-03-09","close":26.6707},{"date":"2026-03-10","close":26.5608},{"date":"2026-03-11","close":26.553},{"date":"2026-03-12","close":26.5197},{"date":"2026-03-13","close":26.6373},{"date":"2026-03-16","close":26.755},{"date":"2026-03-17","close":26.736},{"date":"2026-03-18","close":26.2604},{"date":"2026-03-19","close":26.2762},{"date":"2026-03-20","close":26.069},{"date":"2026-03-23","close":26.2406},{"date":"2026-03-24","close":26.365},{"date":"2026-03-25","close":26.4735},{"date":"2026-03-26","close":26.5228},{"date":"2026-03-27","close":26.6097},{"date":"2026-03-30","close":26.7182},{"date":"2026-03-31","close":26.7833},{"date":"2026-04-01","close":26.438},{"date":"2026-04-02","close":26.4419},{"date":"2026-04-06","close":26.5485},{"date":"2026-04-07","close":26.4518},{"date":"2026-04-08","close":26.6373},{"date":"2026-04-09","close":26.7222},{"date":"2026-04-10","close":26.44},{"date":"2026-04-13","close":26.5189},{"date":"2026-04-14","close":26.4143},{"date":"2026-04-15","close":26.2998},{"date":"2026-04-16","close":26.3808},{"date":"2026-04-17","close":26.4321},{"date":"2026-04-20","close":26.3373},{"date":"2026-04-21","close":26.1676},{"date":"2026-04-22","close":26.2091},{"date":"2026-04-23","close":26.6255},{"date":"2026-04-24","close":26.4479},{"date":"2026-04-27","close":26.3117},{"date":"2026-04-28","close":26.5406},{"date":"2026-04-29","close":26.661},{"date":"2026-04-30","close":27.105},{"date":"2026-05-01","close":26.9767},{"date":"2026-05-04","close":26.7991},{"date":"2026-05-05","close":26.9274},{"date":"2026-05-06","close":26.7597},{"date":"2026-05-07","close":26.5524},{"date":"2026-05-08","close":26.4735},{"date":"2026-05-11","close":26.7103},{"date":"2026-05-12","close":26.8386},{"date":"2026-05-13","close":26.8189},{"date":"2026-05-14","close":26.9471},{"date":"2026-05-15","close":26.9373},{"date":"2026-05-18","close":27.2135},{"date":"2026-05-19","close":27.3418},{"date":"2026-05-20","close":27.2234},{"date":"2026-05-21","close":27.2826},{"date":"2026-05-22","close":27.5786},{"date":"2026-05-26","close":27.2727},{"date":"2026-05-27","close":27.2135},{"date":"2026-05-28","close":27.105},{"date":"2026-05-29","close":26.8386},{"date":"2026-06-01","close":26.5524},{"date":"2026-06-02","close":26.7794},{"date":"2026-06-03","close":26.8781},{"date":"2026-06-04","close":27.0655},{"date":"2026-06-05","close":27.1247},{"date":"2026-06-08","close":27.0063},{"date":"2026-06-09","close":27.1741},{"date":"2026-06-10","close":27.3122},{"date":"2026-06-11","close":27.2629},{"date":"2026-06-12","close":27.4997},{"date":"2026-06-15","close":27.2185},{"date":"2026-06-16","close":27.2881},{"date":"2026-06-17","close":26.9304},{"date":"2026-06-18","close":26.8112},{"date":"2026-06-22","close":26.851},{"date":"2026-06-23","close":27.2086},{"date":"2026-06-24","close":27.1788},{"date":"2026-06-25","close":27.3477},{"date":"2026-06-26","close":27.6655},{"date":"2026-06-29","close":27.5066},{"date":"2026-06-30","close":27.2285},{"date":"2026-07-01","close":27.2285},{"date":"2026-07-02","close":27.8543},{"date":"2026-07-06","close":27.5165},{"date":"2026-07-07","close":27.904},{"date":"2026-07-08","close":27.6655},{"date":"2026-07-09","close":27.3973},{"date":"2026-07-10","close":27.5165},{"date":"2026-07-13","close":27.745},{"date":"2026-07-14","close":27.4569},{"date":"2026-07-15","close":27.5537},{"date":"2026-07-16","close":28.2612},{"date":"2026-07-17","close":28.1516},{"date":"2026-07-20","close":28.0818},{"date":"2026-07-21","close":28.0719},{"date":"2026-07-22","close":28.2513},{"date":"2026-07-23","close":28.3011},{"date":"2026-07-24","close":28.6499},{"date":"2026-07-27","close":28.6399},{"date":"2026-07-28","close":29.0385},{"date":"2026-07-29","close":29.0186},{"date":"2026-07-30","close":28.62},{"date":"2026-07-31","close":28.6299},{"date":"2026-08-03","close":28.5402},{"date":"2026-08-04","close":28.61},{"date":"2026-08-05","close":28.5402},{"date":"2026-08-06","close":28.62},{"date":"2026-08-07","close":28.6798},{"date":"2026-08-10","close":28.889},{"date":"2026-08-11","close":28.9687},{"date":"2026-08-12","close":28.9687},{"date":"2026-08-13","close":29.1581},{"date":"2026-08-14","close":29.2378},{"date":"2026-08-17","close":29.1083},{"date":"2026-08-18","close":29.457},{"date":"2026-08-19","close":29.93},{"date":"2026-08-20","close":29.73},{"date":"2026-08-21","close":29.81},{"date":"2026-08-24","close":29.92},{"date":"2026-08-25","close":29.81},{"date":"2026-08-26","close":29.74},{"date":"2026-08-27","close":29.39},{"date":"2026-08-28","close":29.44},{"date":"2026-08-31","close":29.5},{"date":"2026-09-01","close":29.61},{"date":"2026-09-02","close":29.75},{"date":"2026-09-03","close":29.7},{"date":"2026-09-04","close":29.4},{"date":"2026-09-08","close":29.19},{"date":"2026-09-09","close":29.08},{"date":"2026-09-10","close":29.02},{"date":"2026-09-11","close":29.12},{"date":"2026-09-14","close":29.27},{"date":"2026-09-15","close":29.29},{"date":"2026-09-16","close":28.89},{"date":"2026-09-17","close":28.87},{"date":"2026-09-18","close":28.74},{"date":"2026-09-21","close":28.49},{"date":"2026-09-22","close":28.56},{"date":"2026-09-23","close":28.42},{"date":"2026-09-24","close":28.33},{"date":"2026-09-25","close":28.28},{"date":"2026-09-28","close":28.31},{"date":"2026-09-29","close":28.18},{"date":"2026-09-30","close":27.96},{"date":"2026-10-01","close":27.98},{"date":"2026-10-02","close":28.04},{"date":"2026-10-05","close":28.15},{"date":"2026-10-06","close":28.36},{"date":"2026-10-07","close":28.28},{"date":"2026-10-08","close":28.82},{"date":"2026-10-09","close":28.71},{"date":"2026-10-12","close":29.07},{"date":"2026-10-13","close":29.15},{"date":"2026-10-14","close":29.55},{"date":"2026-10-15","close":29.6},{"date":"2026-10-16","close":30.04},{"date":"2026-10-19","close":29.82},{"date":"2026-10-20","close":30.11},{"date":"2026-10-21","close":29.85},{"date":"2026-10-22","close":30.505}],"chart_data":[{"date":"2024-10-23","open":22.35,"high":22.49,"low":22.32,"close":22.46,"volume":271630,"rsi_14":57.18,"sma_20":118.28,"sma_60":116.89,"sma_120":113.32},{"date":"2024-10-24","open":22.44,"high":22.47,"low":22.3,"close":22.38,"volume":153995,"rsi_14":50.72,"sma_20":118.4,"sma_60":116.95,"sma_120":113.41},{"date":"2024-10-25","open":22.43,"high":22.45,"low":22.17,"close":22.19,"volume":147344,"rsi_14":48.15,"sma_20":118.43,"sma_60":117.01,"sma_120":113.48},{"date":"2024-10-28","open":22.12,"high":22.22,"low":22.09,"close":22.22,"volume":206122,"rsi_14":53.1,"sma_20":118.43,"sma_60":117.06,"sma_120":113.56},{"date":"2024-10-29","open":22.16,"high":22.19,"low":22.03,"close":22.05,"volume":193510,"rsi_14":41.47,"sma_20":118.37,"sma_60":117.15,"sma_120":113.62},{"date":"2024-10-30","open":22.05,"high":22.16,"low":22.04,"close":22.13,"volume":394125,"rsi_14":45.52,"sma_20":118.32,"sma_60":117.23,"sma_120":113.68},{"date":"2024-10-31","open":22.15,"high":22.32,"low":22.13,"close":22.22,"volume":523951,"rsi_14":43.36,"sma_20":118.3,"sma_60":117.32,"sma_120":113.74},{"date":"2024-11-01","open":22.33,"high":22.36,"low":22.07,"close":22.09,"volume":251457,"rsi_14":34.59,"sma_20":118.23,"sma_60":117.38,"sma_120":113.79},{"date":"2024-11-04","open":22.13,"high":22.17,"low":22.03,"close":22.13,"volume":192044,"rsi_14":40.52,"sma_20":118.2,"sma_60":117.44,"sma_120":113.85},{"date":"2024-11-05","open":22.12,"high":22.27,"low":22.07,"close":22.27,"volume":130654,"rsi_14":41.67,"sma_20":118.24,"sma_60":117.51,"sma_120":113.9},{"date":"2024-11-06","open":22.59,"high":22.6,"low":22.46,"close":22.52,"volume":278367,"rsi_14":51.18,"sma_20":118.3,"sma_60":117.59,"sma_120":113.97},{"date":"2024-11-07","open":22.53,"high":22.53,"low":22.41,"close":22.43,"volume":275429,"rsi_14":46.94,"sma_20":118.35,"sma_60":117.66,"sma_120":114.03},{"date":"2024-11-08","open":22.48,"high":22.63,"low":22.43,"close":22.59,"volume":569395,"rsi_14":57.47,"sma_20":118.4,"sma_60":117.74,"sma_120":114.1},{"date":"2024-11-11","open":22.47,"high":22.56,"low":22.39,"close":22.41,"volume":211718,"rsi_14":49.49,"sma_20":118.37,"sma_60":117.79,"sma_120":114.16},{"date":"2024-11-12","open":22.41,"high":22.42,"low":22.23,"close":22.25,"volume":219234,"rsi_14":44.05,"sma_20":118.34,"sma_60":117.82,"sma_120":114.23},{"date":"2024-11-13","open":22.28,"high":22.33,"low":22.19,"close":22.31,"volume":219893,"rsi_14":47.97,"sma_20":118.3,"sma_60":117.87,"sma_120":114.3},{"date":"2024-11-14","open":22.35,"high":22.36,"low":22.25,"close":22.27,"volume":264739,"rsi_14":52.45,"sma_20":118.24,"sma_60":117.9,"sma_120":114.38},{"date":"2024-11-15","open":22.22,"high":22.29,"low":22.19,"close":22.21,"volume":242477,"rsi_14":49.88,"sma_20":118.16,"sma_60":117.94,"sma_120":114.46},{"date":"2024-11-18","open":22.28,"high":22.43,"low":22.26,"close":22.4,"volume":206183,"rsi_14":60.62,"sma_20":118.17,"sma_60":117.96,"sma_120":114.55},{"date":"2024-11-19","open":22.29,"high":22.31,"low":22.21,"close":22.28,"volume":253876,"rsi_14":54.51,"sma_20":118.13,"sma_60":117.97,"sma_120":114.63},{"date":"2024-11-20","open":22.31,"high":22.41,"low":22.24,"close":22.41,"volume":529349,"rsi_14":55.69,"sma_20":118.12,"sma_60":117.99,"sma_120":114.71},{"date":"2024-11-21","open":22.47,"high":22.71,"low":22.4,"close":22.67,"volume":292223,"rsi_14":65.42,"sma_20":118.19,"sma_60":118.03,"sma_120":114.8},{"date":"2024-11-22","open":22.73,"high":22.87,"low":22.73,"close":22.79,"volume":296342,"rsi_14":66.92,"sma_20":118.35,"sma_60":118.08,"sma_120":114.89},{"date":"2024-11-25","open":22.85,"high":22.92,"low":22.7,"close":22.76,"volume":370804,"rsi_14":63.39,"sma_20":118.5,"sma_60":118.12,"sma_120":114.98},{"date":"2024-11-26","open":22.78,"high":22.83,"low":22.69,"close":22.82,"volume":223361,"rsi_14":59.13,"sma_20":118.7,"sma_60":118.17,"sma_120":115.08},{"date":"2024-11-27","open":22.86,"high":22.96,"low":22.83,"close":22.85,"volume":223231,"rsi_14":63.38,"sma_20":118.89,"sma_60":118.22,"sma_120":115.18},{"date":"2024-11-29","open":22.85,"high":22.92,"low":22.83,"close":22.88,"volume":143557,"rsi_14":60.16,"sma_20":119.07,"sma_60":118.3,"sma_120":115.27},{"date":"2024-12-02","open":22.87,"high":22.87,"low":22.62,"close":22.69,"volume":442002,"rsi_14":59.62,"sma_20":119.23,"sma_60":118.37,"sma_120":115.38},{"date":"2024-12-03","open":22.76,"high":22.78,"low":22.63,"close":22.64,"volume":327236,"rsi_14":64.05,"sma_20":119.37,"sma_60":118.4,"sma_120":115.48},{"date":"2024-12-04","open":22.63,"high":22.63,"low":22.34,"close":22.4,"volume":433675,"rsi_14":52.99,"sma_20":119.4,"sma_60":118.43,"sma_120":115.58},{"date":"2024-12-05","open":22.43,"high":22.57,"low":22.43,"close":22.51,"volume":255621,"rsi_14":57.56,"sma_20":119.4,"sma_60":118.48,"sma_120":115.68},{"date":"2024-12-06","open":22.51,"high":22.53,"low":22.33,"close":22.34,"volume":370130,"rsi_14":53.72,"sma_20":119.38,"sma_60":118.51,"sma_120":115.78},{"date":"2024-12-09","open":22.4,"high":22.42,"low":22.19,"close":22.21,"volume":669721,"rsi_14":44.26,"sma_20":119.28,"sma_60":118.51,"sma_120":115.87},{"date":"2024-12-10","open":22.24,"high":22.26,"low":22.04,"close":22.13,"volume":597146,"rsi_14":45.59,"sma_20":119.2,"sma_60":118.5,"sma_120":115.94},{"date":"2024-12-11","open":22.15,"high":22.16,"low":21.98,"close":21.99,"volume":584575,"rsi_14":37.02,"sma_20":119.13,"sma_60":118.47,"sma_120":116.01},{"date":"2024-12-12","open":22.04,"high":22.07,"low":21.94,"close":21.99,"volume":359031,"rsi_14":25.34,"sma_20":119.05,"sma_60":118.46,"sma_120":116.07},{"date":"2024-12-13","open":21.97,"high":22.01,"low":21.85,"close":21.93,"volume":346958,"rsi_14":17.36,"sma_20":118.96,"sma_60":118.42,"sma_120":116.13},{"date":"2024-12-16","open":21.93,"high":21.93,"low":21.61,"close":21.65,"volume":1545777,"rsi_14":14.51,"sma_20":118.81,"sma_60":118.37,"sma_120":116.18},{"date":"2024-12-17","open":21.55,"high":21.65,"low":21.51,"close":21.63,"volume":547479,"rsi_14":9.73,"sma_20":118.55,"sma_60":118.28,"sma_120":116.22},{"date":"2024-12-18","open":21.59,"high":21.63,"low":21.17,"close":21.17,"volume":997023,"rsi_14":6.51,"sma_20":118.2,"sma_60":118.16,"sma_120":116.24},{"date":"2024-12-19","open":21.26,"high":21.35,"low":21.1,"close":21.12,"volume":1275845,"rsi_14":4.91,"sma_20":117.8,"sma_60":118.06,"sma_120":116.26},{"date":"2024-12-20","open":21.08,"high":21.39,"low":21.06,"close":21.33,"volume":718425,"rsi_14":14.43,"sma_20":117.39,"sma_60":118.0,"sma_120":116.29},{"date":"2024-12-23","open":21.28,"high":21.39,"low":21.15,"close":21.37,"volume":947043,"rsi_14":16.28,"sma_20":116.96,"sma_60":117.91,"sma_120":116.32},{"date":"2024-12-24","open":21.36,"high":21.49,"low":21.32,"close":21.47,"volume":223283,"rsi_14":22.34,"sma_20":116.56,"sma_60":117.83,"sma_120":116.36},{"date":"2024-12-26","open":21.44,"high":21.52,"low":21.39,"close":21.49,"volume":388635,"rsi_14":18.7,"sma_20":116.15,"sma_60":117.74,"sma_120":116.4},{"date":"2024-12-27","open":21.43,"high":21.58,"low":21.37,"close":21.45,"volume":771865,"rsi_14":20.06,"sma_20":115.73,"sma_60":117.65,"sma_120":116.45},{"date":"2024-12-30","open":21.36,"high":21.36,"low":21.17,"close":21.27,"volume":583678,"rsi_14":19.56,"sma_20":115.24,"sma_60":117.54,"sma_120":116.47},{"date":"2024-12-31","open":21.33,"high":21.4,"low":21.28,"close":21.39,"volume":340769,"rsi_14":25.32,"sma_20":114.84,"sma_60":117.43,"sma_120":116.5},{"date":"2025-01-02","open":21.5,"high":21.58,"low":21.31,"close":21.39,"volume":692520,"rsi_14":27.53,"sma_20":114.46,"sma_60":117.34,"sma_120":116.51},{"date":"2025-01-03","open":21.48,"high":21.54,"low":21.39,"close":21.49,"volume":335945,"rsi_14":31.36,"sma_20":114.16,"sma_60":117.27,"sma_120":116.53},{"date":"2025-01-06","open":21.49,"high":21.5,"low":21.25,"close":21.28,"volume":711414,"rsi_14":28.93,"sma_20":113.78,"sma_60":117.16,"sma_120":116.53},{"date":"2025-01-07","open":21.37,"high":21.56,"low":21.33,"close":21.37,"volume":427949,"rsi_14":36.78,"sma_20":113.47,"sma_60":117.06,"sma_120":116.52},{"date":"2025-01-08","open":21.32,"high":21.36,"low":21.21,"close":21.36,"volume":367194,"rsi_14":41.79,"sma_20":113.19,"sma_60":116.95,"sma_120":116.52},{"date":"2025-01-10","open":21.35,"high":21.44,"low":21.07,"close":21.12,"volume":567852,"rsi_14":48.51,"sma_20":112.86,"sma_60":116.81,"sma_120":116.5},{"date":"2025-01-13","open":21.17,"high":21.35,"low":21.15,"close":21.32,"volume":708579,"rsi_14":56.65,"sma_20":112.63,"sma_60":116.7,"sma_120":116.5},{"date":"2025-01-14","open":21.35,"high":21.49,"low":21.29,"close":21.49,"volume":198760,"rsi_14":55.35,"sma_20":112.45,"sma_60":116.6,"sma_120":116.52},{"date":"2025-01-15","open":21.6,"high":21.7,"low":21.56,"close":21.63,"volume":289697,"rsi_14":58.14,"sma_20":112.31,"sma_60":116.5,"sma_120":116.53},{"date":"2025-01-16","open":21.58,"high":21.79,"low":21.55,"close":21.79,"volume":1146085,"rsi_14":59.47,"sma_20":112.29,"sma_60":116.42,"sma_120":116.54},{"date":"2025-01-17","open":21.84,"high":21.96,"low":21.78,"close":21.89,"volume":447982,"rsi_14":61.54,"sma_20":112.36,"sma_60":116.36,"sma_120":116.55},{"date":"2025-01-21","open":21.92,"high":22.05,"low":21.9,"close":21.96,"volume":996067,"rsi_14":64.19,"sma_20":112.57,"sma_60":116.3,"sma_120":116.56},{"date":"2025-01-22","open":21.91,"high":21.91,"low":21.72,"close":21.73,"volume":591720,"rsi_14":62.46,"sma_20":112.73,"sma_60":116.22,"sma_120":116.55},{"date":"2025-01-23","open":21.75,"high":21.87,"low":21.75,"close":21.84,"volume":554992,"rsi_14":62.19,"sma_20":112.86,"sma_60":116.15,"sma_120":116.55},{"date":"2025-01-24","open":21.82,"high":21.87,"low":21.77,"close":21.81,"volume":234203,"rsi_14":61.09,"sma_20":112.98,"sma_60":116.1,"sma_120":116.55},{"date":"2025-01-27","open":21.86,"high":22.09,"low":21.83,"close":22.08,"volume":1032764,"rsi_14":64.41,"sma_20":113.14,"sma_60":116.07,"sma_120":116.56},{"date":"2025-01-28","open":22.04,"high":22.07,"low":21.73,"close":21.76,"volume":332931,"rsi_14":61.36,"sma_20":113.21,"sma_60":116.02,"sma_120":116.58},{"date":"2025-01-29","open":21.79,"high":21.89,"low":21.76,"close":21.81,"volume":280244,"rsi_14":60.62,"sma_20":113.3,"sma_60":115.97,"sma_120":116.6},{"date":"2025-01-30","open":21.98,"high":22.11,"low":21.94,"close":22.07,"volume":447728,"rsi_14":65.14,"sma_20":113.51,"sma_60":115.94,"sma_120":116.63},{"date":"2025-01-31","open":22.01,"high":22.02,"low":21.81,"close":21.84,"volume":350352,"rsi_14":65.41,"sma_20":113.63,"sma_60":115.9,"sma_120":116.64},{"date":"2025-02-03","open":21.73,"high":21.97,"low":21.66,"close":21.92,"volume":436033,"rsi_14":63.49,"sma_20":113.77,"sma_60":115.86,"sma_120":116.65},{"date":"2025-02-04","open":21.75,"high":21.91,"low":21.7,"close":21.89,"volume":379791,"rsi_14":59.59,"sma_20":113.87,"sma_60":115.81,"sma_120":116.66},{"date":"2025-02-05","open":21.91,"high":22.0,"low":21.81,"close":21.97,"volume":221357,"rsi_14":58.52,"sma_20":114.05,"sma_60":115.74,"sma_120":116.67},{"date":"2025-02-06","open":22.17,"high":22.19,"low":21.9,"close":21.96,"volume":1342994,"rsi_14":54.54,"sma_20":114.21,"sma_60":115.68,"sma_120":116.67},{"date":"2025-02-07","open":22.01,"high":22.05,"low":21.9,"close":21.91,"volume":417126,"rsi_14":50.47,"sma_20":114.35,"sma_60":115.61,"sma_120":116.67},{"date":"2025-02-10","open":22.03,"high":22.11,"low":21.94,"close":22.1,"volume":294327,"rsi_14":53.55,"sma_20":114.61,"sma_60":115.56,"sma_120":116.67},{"date":"2025-02-11","open":22.15,"high":22.33,"low":22.08,"close":22.33,"volume":356766,"rsi_14":65.58,"sma_20":114.87,"sma_60":115.55,"sma_120":116.68},{"date":"2025-02-12","open":22.16,"high":22.28,"low":22.15,"close":22.19,"volume":1490460,"rsi_14":59.12,"sma_20":115.06,"sma_60":115.52,"sma_120":116.69},{"date":"2025-02-13","open":22.23,"high":22.36,"low":22.19,"close":22.32,"volume":258393,"rsi_14":62.62,"sma_20":115.24,"sma_60":115.5,"sma_120":116.7},{"date":"2025-02-14","open":22.37,"high":22.45,"low":22.24,"close":22.24,"volume":195566,"rsi_14":54.29,"sma_20":115.36,"sma_60":115.49,"sma_120":116.71},{"date":"2025-02-18","open":22.19,"high":22.39,"low":22.16,"close":22.34,"volume":360495,"rsi_14":67.36,"sma_20":115.47,"sma_60":115.46,"sma_120":116.71},{"date":"2025-02-19","open":22.37,"high":22.57,"low":22.36,"close":22.56,"volume":1162634,"rsi_14":70.43,"sma_20":115.63,"sma_60":115.47,"sma_120":116.72},{"date":"2025-02-20","open":22.51,"high":22.8,"low":22.49,"close":22.79,"volume":227254,"rsi_14":70.05,"sma_20":115.91,"sma_60":115.48,"sma_120":116.73},{"date":"2025-02-21","open":22.76,"high":22.91,"low":22.74,"close":22.85,"volume":336262,"rsi_14":80.86,"sma_20":116.18,"sma_60":115.48,"sma_120":116.75},{"date":"2025-02-24","open":22.85,"high":23.05,"low":22.84,"close":22.94,"volume":413906,"rsi_14":80.9,"sma_20":116.47,"sma_60":115.47,"sma_120":116.78},{"date":"2025-02-25","open":22.94,"high":23.03,"low":22.89,"close":22.96,"volume":440642,"rsi_14":82.69,"sma_20":116.7,"sma_60":115.47,"sma_120":116.79},{"date":"2025-02-26","open":22.9,"high":22.9,"low":22.66,"close":22.7,"volume":1517873,"rsi_14":70.14,"sma_20":116.95,"sma_60":115.44,"sma_120":116.8},{"date":"2025-02-27","open":22.7,"high":22.87,"low":22.66,"close":22.75,"volume":367793,"rsi_14":71.4,"sma_20":117.2,"sma_60":115.41,"sma_120":116.82},{"date":"2025-02-28","open":22.8,"high":23.01,"low":22.7,"close":23.0,"volume":573326,"rsi_14":76.65,"sma_20":117.44,"sma_60":115.4,"sma_120":116.85},{"date":"2025-03-03","open":23.0,"high":23.15,"low":22.8,"close":22.95,"volume":328051,"rsi_14":72.21,"sma_20":117.73,"sma_60":115.4,"sma_120":116.88},{"date":"2025-03-04","open":22.89,"high":22.98,"low":22.65,"close":22.65,"volume":439920,"rsi_14":58.17,"sma_20":117.92,"sma_60":115.38,"sma_120":116.89},{"date":"2025-03-05","open":22.55,"high":22.68,"low":22.43,"close":22.6,"volume":310777,"rsi_14":60.68,"sma_20":118.11,"sma_60":115.38,"sma_120":116.91},{"date":"2025-03-06","open":22.52,"high":22.66,"low":22.39,"close":22.62,"volume":302860,"rsi_14":58.21,"sma_20":118.28,"sma_60":115.37,"sma_120":116.93},{"date":"2025-03-07","open":22.6,"high":23.01,"low":22.6,"close":22.92,"volume":228070,"rsi_14":66.92,"sma_20":118.53,"sma_60":115.4,"sma_120":116.96},{"date":"2025-03-10","open":22.96,"high":23.34,"low":22.89,"close":23.01,"volume":525720,"rsi_14":66.92,"sma_20":118.82,"sma_60":115.45,"sma_120":116.98},{"date":"2025-03-11","open":23.01,"high":23.01,"low":22.6,"close":22.66,"volume":590303,"rsi_14":52.5,"sma_20":118.97,"sma_60":115.48,"sma_120":116.99},{"date":"2025-03-12","open":22.58,"high":22.59,"low":22.38,"close":22.44,"volume":374580,"rsi_14":41.72,"sma_20":119.0,"sma_60":115.5,"sma_120":116.99},{"date":"2025-03-13","open":22.45,"high":22.61,"low":22.35,"close":22.44,"volume":283812,"rsi_14":40.06,"sma_20":119.06,"sma_60":115.52,"sma_120":116.99},{"date":"2025-03-14","open":22.42,"high":22.7,"low":22.37,"close":22.67,"volume":371598,"rsi_14":43.93,"sma_20":119.15,"sma_60":115.57,"sma_120":117.0},{"date":"2025-03-17","open":22.69,"high":23.0,"low":22.68,"close":22.94,"volume":305229,"rsi_14":49.61,"sma_20":119.34,"sma_60":115.66,"sma_120":117.02},{"date":"2025-03-18","open":22.95,"high":22.97,"low":22.77,"close":22.84,"volume":213783,"rsi_14":49.65,"sma_20":119.43,"sma_60":115.75,"sma_120":117.02},{"date":"2025-03-19","open":22.85,"high":22.97,"low":22.8,"close":22.93,"volume":1912956,"rsi_14":50.57,"sma_20":119.48,"sma_60":115.9,"sma_120":117.03},{"date":"2025-03-20","open":22.85,"high":22.92,"low":22.79,"close":22.89,"volume":362710,"rsi_14":44.17,"sma_20":119.47,"sma_60":116.04,"sma_120":117.05},{"date":"2025-03-21","open":22.84,"high":22.87,"low":22.66,"close":22.76,"volume":288851,"rsi_14":42.78,"sma_20":119.41,"sma_60":116.15,"sma_120":117.07},{"date":"2025-03-24","open":22.82,"high":22.92,"low":22.77,"close":22.84,"volume":302441,"rsi_14":50.89,"sma_20":119.34,"sma_60":116.26,"sma_120":117.09},{"date":"2025-03-25","open":22.87,"high":22.88,"low":22.64,"close":22.72,"volume":235870,"rsi_14":49.35,"sma_20":119.24,"sma_60":116.36,"sma_120":117.1},{"date":"2025-03-26","open":22.8,"high":22.96,"low":22.8,"close":22.9,"volume":182543,"rsi_14":52.73,"sma_20":119.25,"sma_60":116.47,"sma_120":117.11},{"date":"2025-03-27","open":22.92,"high":23.03,"low":22.87,"close":22.93,"volume":502372,"rsi_14":46.74,"sma_20":119.26,"sma_60":116.59,"sma_120":117.12},{"date":"2025-03-28","open":22.95,"high":23.0,"low":22.86,"close":22.92,"volume":1084848,"rsi_14":43.86,"sma_20":119.2,"sma_60":116.72,"sma_120":117.13},{"date":"2025-03-31","open":22.9,"high":23.31,"low":22.9,"close":23.23,"volume":808245,"rsi_14":60.5,"sma_20":119.23,"sma_60":116.87,"sma_120":117.15},{"date":"2025-04-01","open":23.17,"high":23.2,"low":22.99,"close":23.12,"volume":917868,"rsi_14":64.15,"sma_20":119.31,"sma_60":117.0,"sma_120":117.17},{"date":"2025-04-02","open":23.05,"high":23.09,"low":22.89,"close":23.05,"volume":426917,"rsi_14":61.78,"sma_20":119.39,"sma_60":117.12,"sma_120":117.2},{"date":"2025-04-03","open":22.91,"high":23.11,"low":22.7,"close":22.71,"volume":770539,"rsi_14":47.42,"sma_20":119.38,"sma_60":117.24,"sma_120":117.2},{"date":"2025-04-04","open":22.44,"high":22.49,"low":21.31,"close":21.34,"volume":1333235,"rsi_14":22.11,"sma_20":118.93,"sma_60":117.22,"sma_120":117.14},{"date":"2025-04-07","open":20.81,"high":21.62,"low":20.54,"close":21.09,"volume":1268555,"rsi_14":22.14,"sma_20":118.39,"sma_60":117.19,"sma_120":117.07},{"date":"2025-04-08","open":21.5,"high":21.53,"low":20.52,"close":20.79,"volume":1093791,"rsi_14":18.13,"sma_20":117.86,"sma_60":117.15,"sma_120":116.98},{"date":"2025-04-09","open":20.46,"high":21.7,"low":20.33,"close":21.62,"volume":1915282,"rsi_14":34.65,"sma_20":117.61,"sma_60":117.16,"sma_120":116.93},{"date":"2025-04-10","open":21.47,"high":21.47,"low":20.67,"close":21.16,"volume":1019369,"rsi_14":32.11,"sma_20":117.24,"sma_60":117.12,"sma_120":116.86},{"date":"2025-04-11","open":21.17,"high":21.55,"low":20.97,"close":21.45,"volume":754201,"rsi_14":35.05,"sma_20":116.88,"sma_60":117.09,"sma_120":116.8},{"date":"2025-04-14","open":21.64,"high":21.8,"low":21.55,"close":21.74,"volume":588620,"rsi_14":39.8,"sma_20":116.53,"sma_60":117.07,"sma_120":116.75},{"date":"2025-04-15","open":21.78,"high":21.85,"low":21.64,"close":21.66,"volume":622707,"rsi_14":36.9,"sma_20":116.22,"sma_60":117.04,"sma_120":116.7},{"date":"2025-04-16","open":21.74,"high":21.83,"low":21.41,"close":21.49,"volume":557407,"rsi_14":35.23,"sma_20":115.85,"sma_60":116.99,"sma_120":116.64},{"date":"2025-04-17","open":21.56,"high":21.95,"low":21.56,"close":21.75,"volume":427220,"rsi_14":38.5,"sma_20":115.55,"sma_60":116.98,"sma_120":116.6},{"date":"2025-04-21","open":21.66,"high":21.67,"low":21.15,"close":21.37,"volume":1605031,"rsi_14":31.97,"sma_20":115.19,"sma_60":116.92,"sma_120":116.54},{"date":"2025-04-22","open":21.49,"high":21.87,"low":21.49,"close":21.79,"volume":370093,"rsi_14":37.85,"sma_20":114.91,"sma_60":116.91,"sma_120":116.5},{"date":"2025-04-23","open":21.87,"high":21.99,"low":21.63,"close":21.77,"volume":397573,"rsi_14":38.16,"sma_20":114.66,"sma_60":116.87,"sma_120":116.47},{"date":"2025-04-24","open":21.78,"high":21.9,"low":21.66,"close":21.85,"volume":404213,"rsi_14":41.61,"sma_20":114.39,"sma_60":116.86,"sma_120":116.44},{"date":"2025-04-25","open":21.83,"high":21.87,"low":21.62,"close":21.84,"volume":237637,"rsi_14":56.49,"sma_20":114.11,"sma_60":116.85,"sma_120":116.41},{"date":"2025-04-28","open":21.92,"high":22.02,"low":21.85,"close":21.99,"volume":313076,"rsi_14":62.21,"sma_20":113.86,"sma_60":116.83,"sma_120":116.39},{"date":"2025-04-29","open":21.91,"high":22.15,"low":21.85,"close":22.09,"volume":318966,"rsi_14":68.53,"sma_20":113.57,"sma_60":116.84,"sma_120":116.37},{"date":"2025-04-30","open":22.1,"high":22.15,"low":21.79,"close":22.08,"volume":304452,"rsi_14":58.51,"sma_20":113.3,"sma_60":116.85,"sma_120":116.35},{"date":"2025-05-01","open":21.97,"high":22.12,"low":21.87,"close":21.95,"volume":282606,"rsi_14":66.61,"sma_20":113.01,"sma_60":116.84,"sma_120":116.32},{"date":"2025-05-02","open":22.14,"high":22.22,"low":22.02,"close":22.17,"volume":431453,"rsi_14":65.64,"sma_20":112.87,"sma_60":116.84,"sma_120":116.29},{"date":"2025-05-05","open":22.1,"high":22.1,"low":21.93,"close":22.04,"volume":389177,"rsi_14":57.03,"sma_20":113.05,"sma_60":116.84,"sma_120":116.26},{"date":"2025-05-06","open":22.0,"high":22.08,"low":21.88,"close":21.96,"volume":406863,"rsi_14":56.87,"sma_20":113.28,"sma_60":116.83,"sma_120":116.22},{"date":"2025-05-07","open":22.01,"high":22.18,"low":21.98,"close":22.09,"volume":374945,"rsi_14":64.13,"sma_20":113.61,"sma_60":116.81,"sma_120":116.19},{"date":"2025-05-08","open":22.07,"high":22.19,"low":21.98,"close":22.0,"volume":415646,"rsi_14":56.51,"sma_20":113.71,"sma_60":116.77,"sma_120":116.16},{"date":"2025-05-09","open":22.1,"high":22.1,"low":21.97,"close":21.99,"volume":367984,"rsi_14":69.18,"sma_20":113.93,"sma_60":116.74,"sma_120":116.13},{"date":"2025-05-12","open":22.14,"high":22.17,"low":22.02,"close":22.14,"volume":703092,"rsi_14":63.02,"sma_20":114.11,"sma_60":116.71,"sma_120":116.11},{"date":"2025-05-13","open":22.08,"high":22.1,"low":21.97,"close":21.98,"volume":537698,"rsi_14":57.33,"sma_20":114.17,"sma_60":116.68,"sma_120":116.08},{"date":"2025-05-14","open":21.95,"high":21.95,"low":21.73,"close":21.75,"volume":373760,"rsi_14":46.98,"sma_20":114.19,"sma_60":116.61,"sma_120":116.04},{"date":"2025-05-15","open":21.81,"high":22.2,"low":21.81,"close":22.2,"volume":623549,"rsi_14":58.94,"sma_20":114.38,"sma_60":116.57,"sma_120":116.02},{"date":"2025-05-16","open":22.21,"high":22.36,"low":22.17,"close":22.36,"volume":363789,"rsi_14":58.86,"sma_20":114.54,"sma_60":116.52,"sma_120":116.0},{"date":"2025-05-19","open":22.3,"high":22.43,"low":22.23,"close":22.42,"volume":302905,"rsi_14":58.0,"sma_20":114.81,"sma_60":116.47,"sma_120":115.97},{"date":"2025-05-20","open":22.38,"high":22.46,"low":22.34,"close":22.38,"volume":321976,"rsi_14":57.34,"sma_20":114.96,"sma_60":116.41,"sma_120":115.94},{"date":"2025-05-21","open":22.29,"high":22.32,"low":22.11,"close":22.11,"volume":468837,"rsi_14":53.75,"sma_20":115.05,"sma_60":116.32,"sma_120":115.89},{"date":"2025-05-22","open":22.08,"high":22.11,"low":21.89,"close":22.01,"volume":310221,"rsi_14":46.1,"sma_20":115.1,"sma_60":116.25,"sma_120":115.84},{"date":"2025-05-23","open":21.95,"high":22.12,"low":21.89,"close":22.08,"volume":445451,"rsi_14":50.96,"sma_20":115.16,"sma_60":116.17,"sma_120":115.79},{"date":"2025-05-27","open":22.18,"high":22.29,"low":22.11,"close":22.26,"volume":244673,"rsi_14":57.23,"sma_20":115.23,"sma_60":116.1,"sma_120":115.75},{"date":"2025-05-28","open":22.27,"high":22.29,"low":22.06,"close":22.09,"volume":294620,"rsi_14":49.96,"sma_20":115.23,"sma_60":116.01,"sma_120":115.71},{"date":"2025-05-29","open":22.09,"high":22.21,"low":22.01,"close":22.19,"volume":277258,"rsi_14":54.38,"sma_20":115.26,"sma_60":115.96,"sma_120":115.67},{"date":"2025-05-30","open":22.17,"high":22.35,"low":22.13,"close":22.31,"volume":333126,"rsi_14":57.07,"sma_20":115.35,"sma_60":115.92,"sma_120":115.65},{"date":"2025-06-02","open":22.31,"high":22.41,"low":22.15,"close":22.41,"volume":394489,"rsi_14":56.25,"sma_20":115.41,"sma_60":115.89,"sma_120":115.63},{"date":"2025-06-03","open":22.35,"high":22.46,"low":22.27,"close":22.41,"volume":826949,"rsi_14":60.5,"sma_20":115.51,"sma_60":115.83,"sma_120":115.62},{"date":"2025-06-04","open":22.45,"high":22.47,"low":22.24,"close":22.24,"volume":436782,"rsi_14":62.19,"sma_20":115.58,"sma_60":115.75,"sma_120":115.6},{"date":"2025-06-05","open":22.31,"high":22.31,"low":22.16,"close":22.19,"volume":746075,"rsi_14":49.64,"sma_20":115.61,"sma_60":115.69,"sma_120":115.59},{"date":"2025-06-06","open":22.31,"high":22.43,"low":22.31,"close":22.38,"volume":385565,"rsi_14":50.53,"sma_20":115.71,"sma_60":115.68,"sma_120":115.59},{"date":"2025-06-09","open":22.37,"high":22.45,"low":22.28,"close":22.35,"volume":358218,"rsi_14":48.06,"sma_20":115.8,"sma_60":115.66,"sma_120":115.59},{"date":"2025-06-10","open":22.4,"high":22.57,"low":22.4,"close":22.49,"volume":241973,"rsi_14":53.26,"sma_20":115.89,"sma_60":115.63,"sma_120":115.6},{"date":"2025-06-11","open":22.52,"high":22.56,"low":22.44,"close":22.56,"volume":226348,"rsi_14":64.94,"sma_20":116.04,"sma_60":115.58,"sma_120":115.62},{"date":"2025-06-12","open":22.57,"high":22.71,"low":22.51,"close":22.71,"volume":284190,"rsi_14":72.92,"sma_20":116.29,"sma_60":115.57,"sma_120":115.66},{"date":"2025-06-13","open":22.75,"high":22.78,"low":22.59,"close":22.65,"volume":369030,"rsi_14":68.91,"sma_20":116.41,"sma_60":115.54,"sma_120":115.72},{"date":"2025-06-16","open":22.69,"high":22.77,"low":22.54,"close":22.62,"volume":696139,"rsi_14":56.17,"sma_20":116.43,"sma_60":115.51,"sma_120":115.77},{"date":"2025-06-17","open":22.62,"high":22.62,"low":22.47,"close":22.49,"volume":250158,"rsi_14":57.7,"sma_20":116.41,"sma_60":115.47,"sma_120":115.81},{"date":"2025-06-18","open":22.55,"high":22.55,"low":22.42,"close":22.43,"volume":438933,"rsi_14":52.46,"sma_20":116.38,"sma_60":115.42,"sma_120":115.84},{"date":"2025-06-20","open":22.5,"high":22.57,"low":22.45,"close":22.54,"volume":409874,"rsi_14":52.07,"sma_20":116.44,"sma_60":115.39,"sma_120":115.87},{"date":"2025-06-23","open":22.61,"high":22.68,"low":22.43,"close":22.55,"volume":318070,"rsi_14":48.71,"sma_20":116.54,"sma_60":115.34,"sma_120":115.91},{"date":"2025-06-24","open":22.48,"high":22.61,"low":22.48,"close":22.54,"volume":328546,"rsi_14":48.36,"sma_20":116.62,"sma_60":115.29,"sma_120":115.94},{"date":"2025-06-25","open":22.52,"high":22.52,"low":22.38,"close":22.4,"volume":362847,"rsi_14":49.64,"sma_20":116.61,"sma_60":115.23,"sma_120":115.98},{"date":"2025-06-26","open":22.48,"high":22.56,"low":22.45,"close":22.53,"volume":229632,"rsi_14":55.83,"sma_20":116.68,"sma_60":115.16,"sma_120":116.01},{"date":"2025-06-27","open":22.55,"high":22.64,"low":22.49,"close":22.56,"volume":193853,"rsi_14":50.31,"sma_20":116.73,"sma_60":115.09,"sma_120":116.05},{"date":"2025-06-30","open":22.54,"high":22.67,"low":22.52,"close":22.65,"volume":404144,"rsi_14":54.6,"sma_20":116.77,"sma_60":115.04,"sma_120":116.08},{"date":"2025-07-01","open":22.66,"high":23.02,"low":22.64,"close":22.91,"volume":504802,"rsi_14":58.42,"sma_20":116.85,"sma_60":115.05,"sma_120":116.14},{"date":"2025-07-02","open":22.94,"high":23.02,"low":22.85,"close":23.0,"volume":438316,"rsi_14":59.13,"sma_20":116.96,"sma_60":115.17,"sma_120":116.2},{"date":"2025-07-03","open":22.99,"high":23.09,"low":22.96,"close":23.04,"volume":299702,"rsi_14":55.89,"sma_20":117.12,"sma_60":115.33,"sma_120":116.26},{"date":"2025-07-07","open":23.03,"high":23.06,"low":22.84,"close":22.94,"volume":427851,"rsi_14":54.2,"sma_20":117.27,"sma_60":115.5,"sma_120":116.32},{"date":"2025-07-08","open":22.9,"high":23.13,"low":22.86,"close":23.08,"volume":228811,"rsi_14":66.91,"sma_20":117.41,"sma_60":115.61,"sma_120":116.39},{"date":"2025-07-09","open":23.1,"high":23.15,"low":22.97,"close":23.09,"volume":298727,"rsi_14":74.33,"sma_20":117.55,"sma_60":115.76,"sma_120":116.44},{"date":"2025-07-10","open":23.07,"high":23.32,"low":23.0,"close":23.29,"volume":182856,"rsi_14":81.42,"sma_20":117.72,"sma_60":115.91,"sma_120":116.5},{"date":"2025-07-11","open":23.23,"high":23.23,"low":23.08,"close":23.16,"volume":518154,"rsi_14":72.18,"sma_20":117.83,"sma_60":116.01,"sma_120":116.54},{"date":"2025-07-14","open":23.14,"high":23.18,"low":23.02,"close":23.12,"volume":173391,"rsi_14":69.95,"sma_20":117.89,"sma_60":116.13,"sma_120":116.58},{"date":"2025-07-15","open":23.09,"high":23.13,"low":22.83,"close":22.84,"volume":184270,"rsi_14":58.85,"sma_20":117.89,"sma_60":116.23,"sma_120":116.61},{"date":"2025-07-16","open":22.92,"high":23.06,"low":22.89,"close":23.03,"volume":207694,"rsi_14":68.23,"sma_20":118.0,"sma_60":116.32,"sma_120":116.65},{"date":"2025-07-17","open":22.98,"high":23.15,"low":22.98,"close":23.12,"volume":554912,"rsi_14":67.51,"sma_20":118.16,"sma_60":116.46,"sma_120":116.69},{"date":"2025-07-18","open":23.2,"high":23.21,"low":22.95,"close":22.98,"volume":272383,"rsi_14":61.8,"sma_20":118.3,"sma_60":116.55,"sma_120":116.73},{"date":"2025-07-21","open":23.03,"high":23.1,"low":22.96,"close":22.98,"volume":254422,"rsi_14":59.66,"sma_20":118.42,"sma_60":116.64,"sma_120":116.75},{"date":"2025-07-22","open":22.9,"high":23.17,"low":22.9,"close":23.12,"volume":278703,"rsi_14":56.73,"sma_20":118.56,"sma_60":116.73,"sma_120":116.8},{"date":"2025-07-23","open":23.09,"high":23.22,"low":23.05,"close":23.21,"volume":300261,"rsi_14":56.62,"sma_20":118.73,"sma_60":116.84,"sma_120":116.84},{"date":"2025-07-24","open":23.16,"high":23.21,"low":23.09,"close":23.19,"volume":185313,"rsi_14":54.6,"sma_20":118.94,"sma_60":116.92,"sma_120":116.88},{"date":"2025-07-25","open":23.2,"high":23.22,"low":23.1,"close":23.18,"volume":158146,"rsi_14":57.94,"sma_20":119.11,"sma_60":117.0,"sma_120":116.92},{"date":"2025-07-28","open":23.17,"high":23.17,"low":23.02,"close":23.04,"volume":236444,"rsi_14":48.83,"sma_20":119.23,"sma_60":117.07,"sma_120":116.96},{"date":"2025-07-29","open":22.97,"high":23.14,"low":22.91,"close":23.14,"volume":158337,"rsi_14":54.21,"sma_20":119.38,"sma_60":117.17,"sma_120":117.0},{"date":"2025-07-30","open":23.12,"high":23.15,"low":22.89,"close":22.99,"volume":165533,"rsi_14":43.31,"sma_20":119.42,"sma_60":117.23,"sma_120":117.04},{"date":"2025-07-31","open":22.87,"high":23.02,"low":22.72,"close":22.78,"volume":405902,"rsi_14":41.31,"sma_20":119.39,"sma_60":117.29,"sma_120":117.06},{"date":"2025-08-01","open":22.79,"high":22.87,"low":22.68,"close":22.78,"volume":321172,"rsi_14":42.42,"sma_20":119.34,"sma_60":117.35,"sma_120":117.09},{"date":"2025-08-04","open":22.79,"high":22.93,"low":22.79,"close":22.93,"volume":259093,"rsi_14":55.85,"sma_20":119.36,"sma_60":117.42,"sma_120":117.11},{"date":"2025-08-05","open":22.94,"high":22.97,"low":22.86,"close":22.96,"volume":338889,"rsi_14":50.36,"sma_20":119.35,"sma_60":117.49,"sma_120":117.13},{"date":"2025-08-06","open":22.98,"high":23.05,"low":22.9,"close":22.91,"volume":213093,"rsi_14":45.12,"sma_20":119.33,"sma_60":117.56,"sma_120":117.15},{"date":"2025-08-07","open":22.99,"high":23.07,"low":22.88,"close":23.0,"volume":265121,"rsi_14":54.14,"sma_20":119.28,"sma_60":117.63,"sma_120":117.17},{"date":"2025-08-08","open":23.07,"high":23.2,"low":23.07,"close":23.14,"volume":185445,"rsi_14":58.84,"sma_20":119.3,"sma_60":117.72,"sma_120":117.2},{"date":"2025-08-11","open":23.19,"high":23.26,"low":23.01,"close":23.09,"volume":238094,"rsi_14":52.14,"sma_20":119.31,"sma_60":117.83,"sma_120":117.22},{"date":"2025-08-12","open":23.12,"high":23.24,"low":23.11,"close":23.18,"volume":186168,"rsi_14":52.14,"sma_20":119.42,"sma_60":117.91,"sma_120":117.24},{"date":"2025-08-13","open":23.23,"high":23.43,"low":23.21,"close":23.42,"volume":285680,"rsi_14":60.56,"sma_20":119.55,"sma_60":117.99,"sma_120":117.26},{"date":"2025-08-14","open":23.34,"high":23.36,"low":23.24,"close":23.32,"volume":293397,"rsi_14":57.16,"sma_20":119.62,"sma_60":118.06,"sma_120":117.27},{"date":"2025-08-15","open":23.38,"high":23.43,"low":23.27,"close":23.37,"volume":217253,"rsi_14":63.43,"sma_20":119.74,"sma_60":118.14,"sma_120":117.27},{"date":"2025-08-18","open":23.34,"high":23.38,"low":23.27,"close":23.28,"volume":235577,"rsi_14":54.97,"sma_20":119.84,"sma_60":118.23,"sma_120":117.28},{"date":"2025-08-19","open":23.27,"high":23.48,"low":23.27,"close":23.45,"volume":324417,"rsi_14":65.73,"sma_20":119.95,"sma_60":118.35,"sma_120":117.3},{"date":"2025-08-20","open":23.5,"high":23.74,"low":23.5,"close":23.58,"volume":477381,"rsi_14":79.21,"sma_20":120.07,"sma_60":118.47,"sma_120":117.32},{"date":"2025-08-21","open":23.54,"high":23.66,"low":23.51,"close":23.6,"volume":601269,"rsi_14":79.39,"sma_20":120.2,"sma_60":118.58,"sma_120":117.34},{"date":"2025-08-22","open":23.68,"high":23.89,"low":23.68,"close":23.82,"volume":960040,"rsi_14":80.37,"sma_20":120.38,"sma_60":118.72,"sma_120":117.37},{"date":"2025-08-25","open":23.76,"high":23.8,"low":23.6,"close":23.61,"volume":953221,"rsi_14":70.0,"sma_20":120.55,"sma_60":118.84,"sma_120":117.4},{"date":"2025-08-26","open":23.62,"high":23.63,"low":23.5,"close":23.6,"volume":346828,"rsi_14":71.43,"sma_20":120.67,"sma_60":118.94,"sma_120":117.43},{"date":"2025-08-27","open":23.58,"high":23.71,"low":23.56,"close":23.67,"volume":175616,"rsi_14":71.05,"sma_20":120.85,"sma_60":119.04,"sma_120":117.46},{"date":"2025-08-28","open":23.67,"high":23.67,"low":23.53,"close":23.62,"volume":217681,"rsi_14":66.19,"sma_20":121.07,"sma_60":119.14,"sma_120":117.48},{"date":"2025-08-29","open":23.65,"high":23.76,"low":23.65,"close":23.76,"volume":249088,"rsi_14":71.36,"sma_20":121.32,"sma_60":119.26,"sma_120":117.51},{"date":"2025-09-02","open":23.72,"high":23.77,"low":23.61,"close":23.75,"volume":332929,"rsi_14":68.77,"sma_20":121.53,"sma_60":119.39,"sma_120":117.54},{"date":"2025-09-03","open":23.63,"high":23.71,"low":23.43,"close":23.53,"volume":395440,"rsi_14":53.59,"sma_20":121.68,"sma_60":119.48,"sma_120":117.58},{"date":"2025-09-04","open":23.58,"high":23.63,"low":23.51,"close":23.59,"volume":266719,"rsi_14":59.16,"sma_20":121.86,"sma_60":119.58,"sma_120":117.62},{"date":"2025-09-05","open":23.53,"high":23.64,"low":23.4,"close":23.48,"volume":331533,"rsi_14":53.76,"sma_20":121.98,"sma_60":119.66,"sma_120":117.64},{"date":"2025-09-08","open":23.44,"high":23.44,"low":23.27,"close":23.39,"volume":403071,"rsi_14":53.55,"sma_20":122.04,"sma_60":119.72,"sma_120":117.65},{"date":"2025-09-09","open":23.39,"high":23.54,"low":23.37,"close":23.47,"volume":555217,"rsi_14":50.75,"sma_20":122.14,"sma_60":119.78,"sma_120":117.67},{"date":"2025-09-10","open":23.49,"high":23.56,"low":23.38,"close":23.53,"volume":342147,"rsi_14":48.2,"sma_20":122.23,"sma_60":119.85,"sma_120":117.7},{"date":"2025-09-11","open":23.59,"high":23.8,"low":23.55,"close":23.77,"volume":469749,"rsi_14":55.61,"sma_20":122.32,"sma_60":119.95,"sma_120":117.73},{"date":"2025-09-12","open":23.75,"high":23.76,"low":23.62,"close":23.63,"volume":307308,"rsi_14":43.6,"sma_20":122.4,"sma_60":120.06,"sma_120":117.76},{"date":"2025-09-15","open":23.63,"high":23.63,"low":23.48,"close":23.52,"volume":1666747,"rsi_14":46.61,"sma_20":122.44,"sma_60":120.16,"sma_120":117.79},{"date":"2025-09-16","open":23.56,"high":23.62,"low":23.5,"close":23.54,"volume":458745,"rsi_14":42.07,"sma_20":122.46,"sma_60":120.24,"sma_120":117.81},{"date":"2025-09-17","open":23.58,"high":23.79,"low":23.56,"close":23.68,"volume":400727,"rsi_14":44.56,"sma_20":122.47,"sma_60":120.33,"sma_120":117.83},{"date":"2025-09-18","open":23.63,"high":23.69,"low":23.56,"close":23.63,"volume":447349,"rsi_14":44.4,"sma_20":122.43,"sma_60":120.41,"sma_120":117.85},{"date":"2025-09-19","open":23.7,"high":23.7,"low":23.53,"close":23.6,"volume":577895,"rsi_14":38.54,"sma_20":122.39,"sma_60":120.51,"sma_120":117.87},{"date":"2025-09-22","open":23.54,"high":23.55,"low":23.45,"close":23.48,"volume":1474014,"rsi_14":35.96,"sma_20":122.25,"sma_60":120.58,"sma_120":117.87},{"date":"2025-09-23","open":23.48,"high":23.65,"low":23.48,"close":23.62,"volume":361203,"rsi_14":46.87,"sma_20":122.21,"sma_60":120.66,"sma_120":117.88},{"date":"2025-09-24","open":23.62,"high":23.7,"low":23.62,"close":23.63,"volume":288638,"rsi_14":45.43,"sma_20":122.17,"sma_60":120.74,"sma_120":117.89},{"date":"2025-09-25","open":23.71,"high":23.74,"low":23.54,"close":23.57,"volume":420098,"rsi_14":46.69,"sma_20":122.09,"sma_60":120.79,"sma_120":117.92},{"date":"2025-09-26","open":23.64,"high":23.74,"low":23.62,"close":23.73,"volume":401132,"rsi_14":55.18,"sma_20":122.07,"sma_60":120.84,"sma_120":118.01},{"date":"2025-09-29","open":23.72,"high":23.72,"low":23.55,"close":23.66,"volume":366430,"rsi_14":50.19,"sma_20":122.0,"sma_60":120.89,"sma_120":118.11},{"date":"2025-09-30","open":23.59,"high":23.79,"low":23.59,"close":23.77,"volume":317429,"rsi_14":51.6,"sma_20":121.96,"sma_60":120.95,"sma_120":118.22},{"date":"2025-10-01","open":23.75,"high":23.88,"low":23.72,"close":23.83,"volume":479775,"rsi_14":45.58,"sma_20":121.99,"sma_60":121.01,"sma_120":118.31},{"date":"2025-10-02","open":23.75,"high":23.85,"low":23.64,"close":23.66,"volume":507877,"rsi_14":44.65,"sma_20":121.96,"sma_60":121.05,"sma_120":118.4},{"date":"2025-10-03","open":23.69,"high":23.85,"low":23.68,"close":23.75,"volume":342041,"rsi_14":51.78,"sma_20":121.98,"sma_60":121.08,"sma_120":118.49},{"date":"2025-10-06","open":23.74,"high":23.74,"low":23.61,"close":23.64,"volume":259184,"rsi_14":53.77,"sma_20":122.0,"sma_60":121.11,"sma_120":118.56},{"date":"2025-10-07","open":23.62,"high":23.75,"low":23.54,"close":23.73,"volume":283433,"rsi_14":51.92,"sma_20":122.02,"sma_60":121.16,"sma_120":118.64},{"date":"2025-10-08","open":23.74,"high":23.74,"low":23.54,"close":23.63,"volume":240979,"rsi_14":50.29,"sma_20":122.0,"sma_60":121.22,"sma_120":118.72},{"date":"2025-10-09","open":23.68,"high":23.73,"low":23.54,"close":23.57,"volume":311706,"rsi_14":48.75,"sma_20":121.89,"sma_60":121.25,"sma_120":118.79},{"date":"2025-10-10","open":23.61,"high":23.69,"low":23.42,"close":23.43,"volume":324794,"rsi_14":48.28,"sma_20":121.8,"sma_60":121.27,"sma_120":118.87},{"date":"2025-10-13","open":23.42,"high":23.5,"low":23.37,"close":23.47,"volume":333714,"rsi_14":44.21,"sma_20":121.73,"sma_60":121.31,"sma_120":118.93},{"date":"2025-10-14","open":23.35,"high":23.65,"low":23.35,"close":23.61,"volume":461891,"rsi_14":49.12,"sma_20":121.75,"sma_60":121.35,"sma_120":118.99},{"date":"2025-10-15","open":23.62,"high":23.74,"low":23.45,"close":23.57,"volume":305497,"rsi_14":50.14,"sma_20":121.73,"sma_60":121.38,"sma_120":119.06},{"date":"2025-10-16","open":23.62,"high":23.67,"low":23.43,"close":23.49,"volume":1546190,"rsi_14":40.73,"sma_20":121.69,"sma_60":121.4,"sma_120":119.12},{"date":"2025-10-17","open":23.54,"high":23.72,"low":23.54,"close":23.71,"volume":454591,"rsi_14":51.77,"sma_20":121.72,"sma_60":121.43,"sma_120":119.18},{"date":"2025-10-20","open":23.77,"high":23.82,"low":23.72,"close":23.8,"volume":614292,"rsi_14":51.07,"sma_20":121.8,"sma_60":121.48,"sma_120":119.24},{"date":"2025-10-21","open":23.83,"high":23.83,"low":23.68,"close":23.75,"volume":558258,"rsi_14":47.23,"sma_20":121.84,"sma_60":121.53,"sma_120":119.3},{"date":"2025-10-22","open":23.71,"high":23.88,"low":23.68,"close":23.79,"volume":579695,"rsi_14":55.04,"sma_20":121.88,"sma_60":121.57,"sma_120":119.37},{"date":"2025-10-23","open":23.89,"high":23.89,"low":23.65,"close":23.69,"volume":633083,"rsi_14":47.53,"sma_20":121.91,"sma_60":121.62,"sma_120":119.42},{"date":"2025-10-24","open":23.77,"high":23.81,"low":23.63,"close":23.64,"volume":587615,"rsi_14":50.08,"sma_20":121.88,"sma_60":121.67,"sma_120":119.48},{"date":"2025-10-27","open":23.64,"high":23.68,"low":23.58,"close":23.67,"volume":333761,"rsi_14":47.6,"sma_20":121.89,"sma_60":121.74,"sma_120":119.54},{"date":"2025-10-28","open":23.6,"high":23.65,"low":23.47,"close":23.48,"volume":508077,"rsi_14":43.84,"sma_20":121.81,"sma_60":121.77,"sma_120":119.59},{"date":"2025-10-29","open":23.42,"high":23.43,"low":23.17,"close":23.23,"volume":655837,"rsi_14":38.5,"sma_20":121.66,"sma_60":121.77,"sma_120":119.63},{"date":"2025-10-30","open":23.2,"high":23.36,"low":23.18,"close":23.21,"volume":586721,"rsi_14":41.98,"sma_20":121.54,"sma_60":121.79,"sma_120":119.67},{"date":"2025-10-31","open":23.08,"high":23.22,"low":23.02,"close":23.15,"volume":623615,"rsi_14":38.29,"sma_20":121.39,"sma_60":121.78,"sma_120":119.71},{"date":"2025-11-03","open":23.12,"high":23.12,"low":22.88,"close":22.95,"volume":587458,"rsi_14":26.71,"sma_20":121.21,"sma_60":121.75,"sma_120":119.74},{"date":"2025-11-04","open":22.94,"high":22.98,"low":22.82,"close":22.97,"volume":444458,"rsi_14":28.79,"sma_20":121.02,"sma_60":121.72,"sma_120":119.78},{"date":"2025-11-05","open":22.95,"high":23.03,"low":22.88,"close":22.95,"volume":416300,"rsi_14":30.2,"sma_20":120.84,"sma_60":121.69,"sma_120":119.8},{"date":"2025-11-06","open":22.91,"high":23.05,"low":22.9,"close":22.98,"volume":479581,"rsi_14":18.55,"sma_20":120.69,"sma_60":121.64,"sma_120":119.81},{"date":"2025-11-07","open":23.06,"high":23.22,"low":23.01,"close":23.22,"volume":547639,"rsi_14":27.48,"sma_20":120.64,"sma_60":121.61,"sma_120":119.84},{"date":"2025-11-10","open":23.19,"high":23.28,"low":23.06,"close":23.26,"volume":448818,"rsi_14":31.03,"sma_20":120.58,"sma_60":121.59,"sma_120":119.86},{"date":"2025-11-11","open":23.33,"high":23.63,"low":23.33,"close":23.61,"volume":448897,"rsi_14":44.58,"sma_20":120.59,"sma_60":121.6,"sma_120":119.92},{"date":"2025-11-12","open":23.61,"high":23.69,"low":23.59,"close":23.63,"volume":579906,"rsi_14":48.03,"sma_20":120.6,"sma_60":121.6,"sma_120":119.97},{"date":"2025-11-13","open":23.68,"high":23.83,"low":23.65,"close":23.67,"volume":609051,"rsi_14":51.02,"sma_20":120.65,"sma_60":121.59,"sma_120":120.03},{"date":"2025-11-14","open":23.7,"high":23.81,"low":23.53,"close":23.73,"volume":660039,"rsi_14":51.94,"sma_20":120.65,"sma_60":121.59,"sma_120":120.08},{"date":"2025-11-17","open":23.74,"high":23.81,"low":23.56,"close":23.6,"volume":619265,"rsi_14":54.18,"sma_20":120.6,"sma_60":121.55,"sma_120":120.14},{"date":"2025-11-18","open":23.62,"high":23.79,"low":23.56,"close":23.7,"volume":852950,"rsi_14":67.34,"sma_20":120.59,"sma_60":121.54,"sma_120":120.19},{"date":"2025-11-19","open":23.61,"high":23.64,"low":23.49,"close":23.58,"volume":540614,"rsi_14":62.96,"sma_20":120.53,"sma_60":121.53,"sma_120":120.23},{"date":"2025-11-20","open":23.62,"high":23.71,"low":23.44,"close":23.48,"volume":626886,"rsi_14":61.21,"sma_20":120.48,"sma_60":121.49,"sma_120":120.27},{"date":"2025-11-21","open":23.55,"high":23.92,"low":23.52,"close":23.8,"volume":656993,"rsi_14":76.74,"sma_20":120.52,"sma_60":121.49,"sma_120":120.32},{"date":"2025-11-24","open":23.79,"high":23.82,"low":23.59,"close":23.63,"volume":575169,"rsi_14":68.98,"sma_20":120.51,"sma_60":121.47,"sma_120":120.36},{"date":"2025-11-25","open":23.67,"high":23.89,"low":23.67,"close":23.87,"volume":477150,"rsi_14":73.53,"sma_20":120.61,"sma_60":121.46,"sma_120":120.42},{"date":"2025-11-26","open":23.87,"high":24.03,"low":23.85,"close":23.93,"volume":448600,"rsi_14":73.92,"sma_20":120.79,"sma_60":121.48,"sma_120":120.48},{"date":"2025-11-28","open":23.93,"high":24.07,"low":23.93,"close":24.07,"volume":262145,"rsi_14":72.66,"sma_20":121.02,"sma_60":121.51,"sma_120":120.54},{"date":"2025-12-01","open":24.02,"high":24.11,"low":23.91,"close":23.92,"volume":439370,"rsi_14":66.44,"sma_20":121.21,"sma_60":121.53,"sma_120":120.59},{"date":"2025-12-02","open":23.88,"high":23.9,"low":23.65,"close":23.77,"volume":499809,"rsi_14":54.26,"sma_20":121.42,"sma_60":121.54,"sma_120":120.63},{"date":"2025-12-03","open":23.83,"high":24.01,"low":23.83,"close":23.96,"volume":613122,"rsi_14":58.43,"sma_20":121.68,"sma_60":121.57,"sma_120":120.68},{"date":"2025-12-04","open":23.96,"high":23.99,"low":23.79,"close":23.85,"volume":699392,"rsi_14":54.26,"sma_20":121.91,"sma_60":121.58,"sma_120":120.72},{"date":"2025-12-05","open":23.83,"high":23.9,"low":23.72,"close":23.73,"volume":2259127,"rsi_14":50.0,"sma_20":122.1,"sma_60":121.56,"sma_120":120.76},{"date":"2025-12-08","open":23.7,"high":23.7,"low":23.52,"close":23.55,"volume":981099,"rsi_14":48.87,"sma_20":122.19,"sma_60":121.54,"sma_120":120.8},{"date":"2025-12-09","open":23.6,"high":23.74,"low":23.52,"close":23.53,"volume":762931,"rsi_14":45.99,"sma_20":122.26,"sma_60":121.53,"sma_120":120.84},{"date":"2025-12-10","open":23.58,"high":23.79,"low":23.57,"close":23.78,"volume":829000,"rsi_14":54.34,"sma_20":122.3,"sma_60":121.55,"sma_120":120.89},{"date":"2025-12-11","open":23.83,"high":23.93,"low":23.79,"close":23.83,"volume":917704,"rsi_14":58.21,"sma_20":122.35,"sma_60":121.56,"sma_120":120.94},{"date":"2025-12-12","open":23.88,"high":23.9,"low":23.8,"close":23.87,"volume":782686,"rsi_14":51.81,"sma_20":122.4,"sma_60":121.58,"sma_120":121.0},{"date":"2025-12-15","open":23.9,"high":23.99,"low":23.88,"close":23.96,"volume":530977,"rsi_14":59.1,"sma_20":122.46,"sma_60":121.61,"sma_120":121.06},{"date":"2025-12-16","open":23.95,"high":23.96,"low":23.64,"close":23.67,"volume":904584,"rsi_14":39.34,"sma_20":122.42,"sma_60":121.61,"sma_120":121.09},{"date":"2025-12-17","open":23.72,"high":23.91,"low":23.71,"close":23.87,"volume":778783,"rsi_14":43.17,"sma_20":122.4,"sma_60":121.61,"sma_120":121.14},{"date":"2025-12-18","open":23.88,"high":23.95,"low":23.76,"close":23.78,"volume":666395,"rsi_14":37.7,"sma_20":122.38,"sma_60":121.6,"sma_120":121.17},{"date":"2025-12-19","open":23.77,"high":23.86,"low":23.7,"close":23.71,"volume":720210,"rsi_14":39.26,"sma_20":122.38,"sma_60":121.59,"sma_120":121.19},{"date":"2025-12-22","open":23.75,"high":23.87,"low":23.71,"close":23.83,"volume":684121,"rsi_14":45.64,"sma_20":122.33,"sma_60":121.58,"sma_120":121.21},{"date":"2025-12-23","open":23.82,"high":23.88,"low":23.77,"close":23.85,"volume":439168,"rsi_14":40.57,"sma_20":122.32,"sma_60":121.57,"sma_120":121.23},{"date":"2025-12-24","open":23.86,"high":23.96,"low":23.85,"close":23.93,"volume":166611,"rsi_14":45.67,"sma_20":122.27,"sma_60":121.57,"sma_120":121.26},{"date":"2025-12-26","open":23.91,"high":23.97,"low":23.83,"close":23.92,"volume":420196,"rsi_14":48.29,"sma_20":122.2,"sma_60":121.55,"sma_120":121.28},{"date":"2025-12-29","open":23.95,"high":24.02,"low":23.92,"close":23.97,"volume":606641,"rsi_14":55.33,"sma_20":122.11,"sma_60":121.56,"sma_120":121.3},{"date":"2025-12-30","open":23.98,"high":24.01,"low":23.92,"close":23.97,"volume":296888,"rsi_14":56.13,"sma_20":122.06,"sma_60":121.56,"sma_120":121.32},{"date":"2025-12-31","open":23.96,"high":23.96,"low":23.84,"close":23.85,"volume":221881,"rsi_14":44.27,"sma_20":122.02,"sma_60":121.55,"sma_120":121.33},{"date":"2026-01-02","open":23.84,"high":24.04,"low":23.69,"close":23.98,"volume":861606,"rsi_14":46.83,"sma_20":121.96,"sma_60":121.55,"sma_120":121.35},{"date":"2026-01-05","open":24.06,"high":24.11,"low":23.78,"close":24.0,"volume":3021427,"rsi_14":46.23,"sma_20":121.94,"sma_60":121.56,"sma_120":121.39},{"date":"2026-01-06","open":24.0,"high":24.08,"low":23.9,"close":23.91,"volume":1189042,"rsi_14":40.25,"sma_20":121.92,"sma_60":121.57,"sma_120":121.41},{"date":"2026-01-07","open":23.95,"high":23.95,"low":23.72,"close":23.74,"volume":469224,"rsi_14":52.98,"sma_20":121.91,"sma_60":121.58,"sma_120":121.42},{"date":"2026-01-08","open":23.7,"high":24.14,"low":23.67,"close":24.07,"volume":526572,"rsi_14":57.68,"sma_20":121.98,"sma_60":121.61,"sma_120":121.46},{"date":"2026-01-09","open":24.13,"high":24.28,"low":24.12,"close":24.25,"volume":353926,"rsi_14":66.81,"sma_20":122.04,"sma_60":121.64,"sma_120":121.5},{"date":"2026-01-12","open":24.23,"high":24.34,"low":24.12,"close":24.31,"volume":650565,"rsi_14":71.53,"sma_20":122.1,"sma_60":121.68,"sma_120":121.53},{"date":"2026-01-13","open":24.37,"high":24.56,"low":24.32,"close":24.55,"volume":323014,"rsi_14":73.67,"sma_20":122.21,"sma_60":121.75,"sma_120":121.58},{"date":"2026-01-14","open":24.54,"high":24.96,"low":24.54,"close":24.92,"volume":386958,"rsi_14":78.7,"sma_20":122.39,"sma_60":121.84,"sma_120":121.63},{"date":"2026-01-15","open":24.87,"high":24.97,"low":24.81,"close":24.89,"volume":1699893,"rsi_14":76.46,"sma_20":122.7,"sma_60":121.91,"sma_120":121.69},{"date":"2026-01-16","open":24.87,"high":24.97,"low":24.83,"close":24.93,"volume":531584,"rsi_14":77.58,"sma_20":122.97,"sma_60":121.99,"sma_120":121.76},{"date":"2026-01-20","open":24.83,"high":24.88,"low":24.7,"close":24.8,"volume":593710,"rsi_14":71.46,"sma_20":123.24,"sma_60":122.05,"sma_120":121.81},{"date":"2026-01-21","open":24.85,"high":25.08,"low":24.85,"close":25.06,"volume":822990,"rsi_14":74.91,"sma_20":123.58,"sma_60":122.15,"sma_120":121.88},{"date":"2026-01-22","open":25.07,"high":25.19,"low":25.04,"close":25.11,"volume":473923,"rsi_14":79.85,"sma_20":123.91,"sma_60":122.25,"sma_120":121.96},{"date":"2026-01-23","open":25.19,"high":25.24,"low":25.12,"close":25.22,"volume":2707500,"rsi_14":79.64,"sma_20":124.26,"sma_60":122.36,"sma_120":122.05},{"date":"2026-01-26","open":25.34,"high":25.38,"low":25.26,"close":25.34,"volume":1892000,"rsi_14":80.59,"sma_20":124.62,"sma_60":122.5,"sma_120":122.13},{"date":"2026-01-27","open":25.33,"high":25.59,"low":25.3,"close":25.57,"volume":2105000,"rsi_14":85.71,"sma_20":125.04,"sma_60":122.68,"sma_120":122.23},{"date":"2026-01-28","open":25.63,"high":25.73,"low":25.49,"close":25.58,"volume":2944500,"rsi_14":92.41,"sma_20":125.45,"sma_60":122.86,"sma_120":122.32},{"date":"2026-01-29","open":25.72,"high":25.86,"low":25.6,"close":25.63,"volume":6450500,"rsi_14":91.27,"sma_20":125.87,"sma_60":123.05,"sma_120":122.42},{"date":"2026-01-30","open":25.61,"high":25.95,"low":25.55,"close":25.93,"volume":3090500,"rsi_14":91.79,"sma_20":126.4,"sma_60":123.28,"sma_120":122.52},{"date":"2026-02-02","open":25.86,"high":26.01,"low":25.81,"close":25.94,"volume":4900000,"rsi_14":91.59,"sma_20":126.9,"sma_60":123.51,"sma_120":122.62},{"date":"2026-02-03","open":25.91,"high":26.42,"low":25.91,"close":26.35,"volume":4289000,"rsi_14":92.26,"sma_20":127.5,"sma_60":123.78,"sma_120":122.74},{"date":"2026-02-04","open":26.35,"high":26.65,"low":26.35,"close":26.6,"volume":5617500,"rsi_14":91.78,"sma_20":128.18,"sma_60":124.07,"sma_120":122.85},{"date":"2026-02-05","open":26.62,"high":26.69,"low":26.45,"close":26.62,"volume":5404000,"rsi_14":93.22,"sma_20":128.92,"sma_60":124.34,"sma_120":122.97},{"date":"2026-02-06","open":26.68,"high":26.91,"low":26.68,"close":26.88,"volume":4225000,"rsi_14":93.9,"sma_20":129.63,"sma_60":124.62,"sma_120":123.1},{"date":"2026-02-09","open":26.87,"high":26.91,"low":26.68,"close":26.86,"volume":4897000,"rsi_14":99.16,"sma_20":130.3,"sma_60":124.88,"sma_120":123.24},{"date":"2026-02-10","open":26.91,"high":27.04,"low":26.8,"close":26.95,"volume":372524,"rsi_14":88.84,"sma_20":124.7,"sma_60":122.51,"sma_120":122.12},{"date":"2026-02-11","open":27.0,"high":27.36,"low":26.98,"close":27.31,"volume":682782,"rsi_14":89.77,"sma_20":125.56,"sma_60":122.81,"sma_120":122.29},{"date":"2026-02-12","open":27.26,"high":27.47,"low":27.13,"close":27.14,"volume":718744,"rsi_14":88.19,"sma_20":126.38,"sma_60":123.13,"sma_120":122.45},{"date":"2026-02-13","open":27.12,"high":27.37,"low":27.06,"close":27.21,"volume":597565,"rsi_14":91.99,"sma_20":127.2,"sma_60":123.44,"sma_120":122.62},{"date":"2026-02-17","open":27.3,"high":27.38,"low":26.91,"close":26.99,"volume":751043,"rsi_14":81.88,"sma_20":133.36,"sma_60":126.24,"sma_120":123.89},{"date":"2026-02-18","open":27.11,"high":27.14,"low":27.0,"close":27.11,"volume":2493000,"rsi_14":82.78,"sma_20":133.95,"sma_60":126.52,"sma_120":124.02},{"date":"2026-02-19","open":27.16,"high":27.26,"low":27.04,"close":27.09,"volume":1959000,"rsi_14":81.47,"sma_20":134.46,"sma_60":126.81,"sma_120":124.15},{"date":"2026-02-20","open":27.05,"high":27.12,"low":26.92,"close":27.05,"volume":339611,"rsi_14":77.11,"sma_20":134.96,"sma_60":127.06,"sma_120":124.28},{"date":"2026-02-23","open":27.03,"high":27.3,"low":27.03,"close":27.23,"volume":1550500,"rsi_14":78.8,"sma_20":135.47,"sma_60":127.35,"sma_120":124.41},{"date":"2026-02-24","open":27.26,"high":27.34,"low":27.13,"close":27.27,"volume":566092,"rsi_14":86.43,"sma_20":129.63,"sma_60":124.42,"sma_120":123.07},{"date":"2026-02-25","open":27.25,"high":27.26,"low":27.0,"close":27.21,"volume":364011,"rsi_14":68.58,"sma_20":136.38,"sma_60":127.87,"sma_120":124.68},{"date":"2026-02-26","open":27.2,"high":27.27,"low":27.11,"close":27.15,"volume":446981,"rsi_14":81.05,"sma_20":131.28,"sma_60":125.1,"sma_120":123.37},{"date":"2026-02-27","open":27.21,"high":27.51,"low":27.17,"close":27.48,"volume":572392,"rsi_14":83.31,"sma_20":132.23,"sma_60":125.44,"sma_120":123.53},{"date":"2026-03-02","open":27.62,"high":27.64,"low":27.41,"close":27.49,"volume":1276283,"rsi_14":66.81,"sma_20":137.65,"sma_60":128.69,"sma_120":125.12},{"date":"2026-03-03","open":27.33,"high":27.33,"low":26.93,"close":27.14,"volume":1483500,"rsi_14":54.83,"sma_20":137.95,"sma_60":128.94,"sma_120":125.25},{"date":"2026-03-04","open":27.08,"high":27.09,"low":26.82,"close":27.05,"volume":1179791,"rsi_14":75.77,"sma_20":134.53,"sma_60":126.33,"sma_120":123.96},{"date":"2026-03-05","open":26.92,"high":27.0,"low":26.61,"close":26.77,"volume":833557,"rsi_14":70.18,"sma_20":135.1,"sma_60":126.57,"sma_120":124.08},{"date":"2026-03-06","open":26.7,"high":26.71,"low":26.43,"close":26.67,"volume":2557295,"rsi_14":44.28,"sma_20":135.55,"sma_60":126.8,"sma_120":124.19},{"date":"2026-03-09","open":26.58,"high":26.73,"low":26.46,"close":26.67,"volume":1128686,"rsi_14":40.3,"sma_20":138.14,"sma_60":129.92,"sma_120":125.72},{"date":"2026-03-10","open":26.61,"high":26.76,"low":26.48,"close":26.56,"volume":522012,"rsi_14":33.49,"sma_20":138.06,"sma_60":130.13,"sma_120":125.84},{"date":"2026-03-11","open":26.5,"high":26.56,"low":26.4,"close":26.55,"volume":471046,"rsi_14":32.51,"sma_20":136.86,"sma_60":127.49,"sma_120":124.51},{"date":"2026-03-12","open":26.4,"high":26.73,"low":26.4,"close":26.52,"volume":2022011,"rsi_14":34.16,"sma_20":137.76,"sma_60":130.55,"sma_120":126.06},{"date":"2026-03-13","open":26.64,"high":26.77,"low":26.6,"close":26.64,"volume":658641,"rsi_14":38.47,"sma_20":137.62,"sma_60":127.95,"sma_120":124.72},{"date":"2026-03-16","open":26.77,"high":26.84,"low":26.69,"close":26.76,"volume":1064659,"rsi_14":34.4,"sma_20":137.57,"sma_60":128.2,"sma_120":124.83},{"date":"2026-03-17","open":26.89,"high":26.99,"low":26.72,"close":26.74,"volume":838010,"rsi_14":31.8,"sma_20":137.38,"sma_60":128.4,"sma_120":124.93},{"date":"2026-03-18","open":26.62,"high":26.64,"low":26.25,"close":26.26,"volume":648483,"rsi_14":26.06,"sma_20":137.12,"sma_60":128.57,"sma_120":125.02},{"date":"2026-03-19","open":26.27,"high":26.38,"low":26.19,"close":26.28,"volume":828433,"rsi_14":13.25,"sma_20":136.84,"sma_60":128.72,"sma_120":125.11},{"date":"2026-03-20","open":26.28,"high":26.39,"low":26.0,"close":26.07,"volume":1145857,"rsi_14":12.04,"sma_20":136.56,"sma_60":128.87,"sma_120":125.2},{"date":"2026-03-23","open":26.26,"high":26.36,"low":26.13,"close":26.24,"volume":1008764,"rsi_14":22.48,"sma_20":136.32,"sma_60":129.04,"sma_120":125.29},{"date":"2026-03-24","open":26.12,"high":26.54,"low":26.11,"close":26.36,"volume":923497,"rsi_14":27.81,"sma_20":136.04,"sma_60":129.21,"sma_120":125.39},{"date":"2026-03-25","open":26.42,"high":26.54,"low":26.36,"close":26.47,"volume":517371,"rsi_14":36.93,"sma_20":135.81,"sma_60":129.4,"sma_120":125.49},{"date":"2026-03-26","open":26.48,"high":26.64,"low":26.43,"close":26.52,"volume":587243,"rsi_14":41.16,"sma_20":135.61,"sma_60":129.6,"sma_120":125.58},{"date":"2026-03-27","open":26.54,"high":26.77,"low":26.45,"close":26.61,"volume":761516,"rsi_14":44.24,"sma_20":135.35,"sma_60":129.83,"sma_120":125.68},{"date":"2026-03-30","open":26.82,"high":26.95,"low":26.65,"close":26.72,"volume":758624,"rsi_14":49.89,"sma_20":135.11,"sma_60":130.06,"sma_120":125.79},{"date":"2026-03-31","open":26.84,"high":26.91,"low":26.55,"close":26.78,"volume":1101266,"rsi_14":52.05,"sma_20":134.98,"sma_60":130.28,"sma_120":125.91},{"date":"2026-04-01","open":26.59,"high":26.71,"low":26.37,"close":26.44,"volume":1442843,"rsi_14":44.09,"sma_20":134.78,"sma_60":130.47,"sma_120":126.01},{"date":"2026-04-02","open":26.49,"high":26.62,"low":26.36,"close":26.44,"volume":1155461,"rsi_14":41.37,"sma_20":134.65,"sma_60":130.65,"sma_120":126.12},{"date":"2026-04-06","open":26.39,"high":26.55,"low":26.32,"close":26.55,"volume":430442,"rsi_14":40.92,"sma_20":134.58,"sma_60":130.84,"sma_120":126.22},{"date":"2026-04-07","open":26.5,"high":26.57,"low":26.37,"close":26.45,"volume":447848,"rsi_14":42.56,"sma_20":134.48,"sma_60":131.06,"sma_120":126.33},{"date":"2026-04-08","open":26.28,"high":26.65,"low":26.16,"close":26.64,"volume":777381,"rsi_14":61.2,"sma_20":134.46,"sma_60":131.28,"sma_120":126.44},{"date":"2026-04-09","open":26.54,"high":26.8,"low":26.51,"close":26.72,"volume":404011,"rsi_14":62.7,"sma_20":134.46,"sma_60":131.52,"sma_120":126.56},{"date":"2026-04-10","open":26.74,"high":26.74,"low":26.38,"close":26.44,"volume":386931,"rsi_14":60.13,"sma_20":134.4,"sma_60":131.74,"sma_120":126.66},{"date":"2026-04-13","open":26.44,"high":26.53,"low":26.29,"close":26.52,"volume":2150721,"rsi_14":58.11,"sma_20":134.33,"sma_60":131.95,"sma_120":126.76},{"date":"2026-04-14","open":26.37,"high":26.45,"low":26.22,"close":26.41,"volume":343897,"rsi_14":51.39,"sma_20":134.2,"sma_60":132.16,"sma_120":126.86},{"date":"2026-04-15","open":26.38,"high":26.4,"low":26.19,"close":26.3,"volume":793100,"rsi_14":44.62,"sma_20":134.09,"sma_60":132.34,"sma_120":126.95},{"date":"2026-04-16","open":26.29,"high":26.5,"low":26.27,"close":26.38,"volume":626924,"rsi_14":46.11,"sma_20":134.12,"sma_60":132.54,"sma_120":127.05},{"date":"2026-04-17","open":26.22,"high":26.46,"low":26.18,"close":26.43,"volume":446590,"rsi_14":44.71,"sma_20":134.16,"sma_60":132.73,"sma_120":127.15},{"date":"2026-04-20","open":26.46,"high":26.54,"low":26.29,"close":26.34,"volume":542554,"rsi_14":38.88,"sma_20":134.23,"sma_60":132.92,"sma_120":127.24},{"date":"2026-04-21","open":26.39,"high":26.41,"low":26.14,"close":26.17,"volume":403383,"rsi_14":32.79,"sma_20":134.21,"sma_60":133.1,"sma_120":127.33},{"date":"2026-04-22","open":26.28,"high":26.42,"low":26.18,"close":26.21,"volume":494994,"rsi_14":42.8,"sma_20":134.17,"sma_60":133.28,"sma_120":127.42},{"date":"2026-04-23","open":26.35,"high":26.65,"low":26.35,"close":26.63,"volume":373241,"rsi_14":55.09,"sma_20":134.21,"sma_60":133.49,"sma_120":127.53},{"date":"2026-04-24","open":26.63,"high":26.66,"low":26.39,"close":26.45,"volume":328847,"rsi_14":47.6,"sma_20":134.19,"sma_60":133.69,"sma_120":127.63},{"date":"2026-04-27","open":26.44,"high":26.61,"low":26.29,"close":26.31,"volume":343643,"rsi_14":46.12,"sma_20":134.11,"sma_60":133.89,"sma_120":127.74},{"date":"2026-04-28","open":26.58,"high":26.67,"low":26.47,"close":26.54,"volume":418126,"rsi_14":47.53,"sma_20":134.07,"sma_60":134.09,"sma_120":127.85},{"date":"2026-04-29","open":26.51,"high":26.75,"low":26.5,"close":26.66,"volume":2626909,"rsi_14":3.87,"sma_20":128.63,"sma_60":132.48,"sma_120":127.06},{"date":"2026-04-30","open":26.71,"high":27.15,"low":26.65,"close":27.11,"volume":1955363,"rsi_14":4.3,"sma_20":123.31,"sma_60":130.87,"sma_120":126.28},{"date":"2026-05-01","open":27.11,"high":27.18,"low":26.94,"close":26.98,"volume":2751006,"rsi_14":3.96,"sma_20":117.98,"sma_60":129.24,"sma_120":125.5},{"date":"2026-05-04","open":26.84,"high":26.99,"low":26.7,"close":26.8,"volume":1961262,"rsi_14":3.97,"sma_20":112.61,"sma_60":127.58,"sma_120":124.71},{"date":"2026-05-05","open":26.8,"high":27.01,"low":26.7,"close":26.93,"volume":1846431,"rsi_14":4.09,"sma_20":107.27,"sma_60":125.92,"sma_120":123.91},{"date":"2026-05-06","open":26.78,"high":26.88,"low":26.7,"close":26.76,"volume":2066803,"rsi_14":3.75,"sma_20":101.88,"sma_60":124.25,"sma_120":123.12},{"date":"2026-05-07","open":26.56,"high":26.63,"low":26.36,"close":26.55,"volume":2099269,"rsi_14":3.53,"sma_20":96.45,"sma_60":122.59,"sma_120":122.32},{"date":"2026-05-08","open":26.6,"high":26.65,"low":26.44,"close":26.47,"volume":2124925,"rsi_14":3.54,"sma_20":91.09,"sma_60":120.91,"sma_120":121.53},{"date":"2026-05-11","open":26.59,"high":26.73,"low":26.59,"close":26.71,"volume":1757249,"rsi_14":3.76,"sma_20":85.73,"sma_60":119.23,"sma_120":120.74},{"date":"2026-05-12","open":26.8,"high":26.95,"low":26.58,"close":26.84,"volume":2063004,"rsi_14":3.7,"sma_20":80.4,"sma_60":117.39,"sma_120":119.95},{"date":"2026-05-13","open":26.79,"high":26.91,"low":26.7,"close":26.82,"volume":2549997,"rsi_14":1.88,"sma_20":75.09,"sma_60":115.52,"sma_120":119.17},{"date":"2026-05-14","open":26.88,"high":27.02,"low":26.84,"close":26.95,"volume":2029753,"rsi_14":2.01,"sma_20":69.77,"sma_60":113.67,"sma_120":118.4},{"date":"2026-05-15","open":27.04,"high":27.09,"low":26.89,"close":26.94,"volume":2257854,"rsi_14":2.03,"sma_20":64.44,"sma_60":111.81,"sma_120":117.63},{"date":"2026-05-18","open":26.98,"high":27.23,"low":26.9,"close":27.21,"volume":2864739,"rsi_14":1.24,"sma_20":59.15,"sma_60":109.98,"sma_120":116.86},{"date":"2026-05-19","open":27.2,"high":27.43,"low":27.08,"close":27.34,"volume":2370957,"rsi_14":65.29,"sma_20":53.9,"sma_60":108.14,"sma_120":116.11},{"date":"2026-05-20","open":27.31,"high":27.42,"low":27.2,"close":27.22,"volume":3971121,"rsi_14":52.93,"sma_20":48.64,"sma_60":106.28,"sma_120":115.35},{"date":"2026-05-21","open":27.19,"high":27.29,"low":27.07,"close":27.28,"volume":2318177,"rsi_14":58.2,"sma_20":43.28,"sma_60":104.43,"sma_120":114.6},{"date":"2026-05-22","open":27.37,"high":27.63,"low":27.36,"close":27.58,"volume":2148928,"rsi_14":69.65,"sma_20":37.98,"sma_60":102.59,"sma_120":113.85},{"date":"2026-05-26","open":27.58,"high":27.6,"low":27.24,"close":27.27,"volume":2951613,"rsi_14":57.47,"sma_20":32.69,"sma_60":100.72,"sma_120":113.08},{"date":"2026-05-27","open":27.23,"high":27.31,"low":27.17,"close":27.21,"volume":3743943,"rsi_14":60.77,"sma_20":27.34,"sma_60":98.84,"sma_120":112.31},{"date":"2026-05-28","open":27.25,"high":27.29,"low":27.09,"close":27.11,"volume":2135842,"rsi_14":63.98,"sma_20":27.37,"sma_60":96.99,"sma_120":111.53},{"date":"2026-05-29","open":27.08,"high":27.08,"low":26.82,"close":26.84,"volume":2748098,"rsi_14":58.39,"sma_20":27.35,"sma_60":95.15,"sma_120":110.74},{"date":"2026-06-01","open":26.68,"high":26.74,"low":26.52,"close":26.55,"volume":2461908,"rsi_14":46.29,"sma_20":27.33,"sma_60":93.32,"sma_120":109.95},{"date":"2026-06-02","open":26.51,"high":26.85,"low":26.5,"close":26.78,"volume":2220196,"rsi_14":48.71,"sma_20":27.33,"sma_60":91.51,"sma_120":109.15},{"date":"2026-06-03","open":26.74,"high":27.04,"low":26.71,"close":26.88,"volume":1955184,"rsi_14":51.05,"sma_20":27.33,"sma_60":89.69,"sma_120":108.37},{"date":"2026-06-04","open":27.1,"high":27.17,"low":27.0,"close":27.07,"volume":2886920,"rsi_14":52.44,"sma_20":27.34,"sma_60":87.89,"sma_120":107.58},{"date":"2026-06-05","open":27.11,"high":27.34,"low":27.11,"close":27.12,"volume":3012013,"rsi_14":53.97,"sma_20":27.37,"sma_60":86.1,"sma_120":106.79},{"date":"2026-06-08","open":27.12,"high":27.24,"low":26.96,"close":27.01,"volume":1842112,"rsi_14":45.53,"sma_20":27.4,"sma_60":84.3,"sma_120":106.01},{"date":"2026-06-09","open":27.04,"high":27.17,"low":26.98,"close":27.17,"volume":4038881,"rsi_14":46.44,"sma_20":27.42,"sma_60":82.49,"sma_120":105.22},{"date":"2026-06-10","open":27.32,"high":27.47,"low":27.25,"close":27.31,"volume":3657915,"rsi_14":51.87,"sma_20":27.45,"sma_60":80.68,"sma_120":104.44},{"date":"2026-06-11","open":27.48,"high":27.51,"low":27.24,"close":27.26,"volume":2641629,"rsi_14":49.38,"sma_20":27.47,"sma_60":78.88,"sma_120":103.64},{"date":"2026-06-12","open":27.32,"high":27.56,"low":27.29,"close":27.5,"volume":3614868,"rsi_14":48.29,"sma_20":27.5,"sma_60":77.13,"sma_120":102.85},{"date":"2026-06-15","open":27.27,"high":27.36,"low":27.13,"close":27.22,"volume":3350839,"rsi_14":45.02,"sma_20":27.5,"sma_60":75.37,"sma_120":102.04},{"date":"2026-06-16","open":27.27,"high":27.42,"low":27.22,"close":27.29,"volume":1969622,"rsi_14":48.02,"sma_20":27.5,"sma_60":73.62,"sma_120":101.25},{"date":"2026-06-17","open":27.18,"high":27.25,"low":26.83,"close":26.93,"volume":7015305,"rsi_14":43.32,"sma_20":27.47,"sma_60":71.86,"sma_120":100.45},{"date":"2026-06-18","open":26.92,"high":26.93,"low":26.73,"close":26.81,"volume":2835169,"rsi_14":45.8,"sma_20":27.44,"sma_60":70.08,"sma_120":99.65},{"date":"2026-06-22","open":26.84,"high":27.0,"low":26.8,"close":26.85,"volume":3063911,"rsi_14":52.74,"sma_20":27.41,"sma_60":68.3,"sma_120":98.85},{"date":"2026-06-23","open":27.06,"high":27.25,"low":26.95,"close":27.21,"volume":2028890,"rsi_14":55.02,"sma_20":27.38,"sma_60":66.51,"sma_120":98.06},{"date":"2026-06-24","open":27.21,"high":27.31,"low":27.06,"close":27.18,"volume":2216081,"rsi_14":52.48,"sma_20":27.36,"sma_60":64.72,"sma_120":97.28},{"date":"2026-06-25","open":27.12,"high":27.51,"low":27.11,"close":27.35,"volume":6092484,"rsi_14":51.78,"sma_20":27.36,"sma_60":62.93,"sma_120":96.49},{"date":"2026-06-26","open":27.43,"high":27.67,"low":27.43,"close":27.67,"volume":2806228,"rsi_14":56.11,"sma_20":27.38,"sma_60":61.13,"sma_120":95.71},{"date":"2026-06-29","open":27.62,"high":27.64,"low":27.39,"close":27.51,"volume":4439343,"rsi_14":55.72,"sma_20":27.41,"sma_60":59.36,"sma_120":94.91},{"date":"2026-06-30","open":27.53,"high":27.54,"low":27.2,"close":27.23,"volume":3259499,"rsi_14":47.52,"sma_20":27.43,"sma_60":57.58,"sma_120":94.12},{"date":"2026-07-01","open":27.25,"high":27.33,"low":27.14,"close":27.23,"volume":4643036,"rsi_14":44.86,"sma_20":27.44,"sma_60":55.79,"sma_120":93.32},{"date":"2026-07-02","open":27.42,"high":27.86,"low":27.42,"close":27.85,"volume":7292424,"rsi_14":56.31,"sma_20":27.48,"sma_60":54.03,"sma_120":92.54},{"date":"2026-07-06","open":27.79,"high":27.84,"low":27.4,"close":27.52,"volume":2903554,"rsi_14":47.6,"sma_20":27.5,"sma_60":52.24,"sma_120":91.76},{"date":"2026-07-07","open":27.89,"high":28.15,"low":27.77,"close":27.9,"volume":4515670,"rsi_14":60.55,"sma_20":27.53,"sma_60":50.45,"sma_120":90.99},{"date":"2026-07-08","open":27.93,"high":27.93,"low":27.66,"close":27.67,"volume":6774790,"rsi_14":55.44,"sma_20":27.55,"sma_60":48.68,"sma_120":90.21},{"date":"2026-07-09","open":27.53,"high":27.59,"low":27.36,"close":27.4,"volume":3557266,"rsi_14":56.85,"sma_20":27.55,"sma_60":46.9,"sma_120":89.43},{"date":"2026-07-10","open":27.46,"high":27.55,"low":27.37,"close":27.52,"volume":2361094,"rsi_14":60.6,"sma_20":27.55,"sma_60":45.13,"sma_120":88.64},{"date":"2026-07-13","open":27.71,"high":27.9,"low":27.63,"close":27.75,"volume":2880594,"rsi_14":62.76,"sma_20":27.57,"sma_60":43.38,"sma_120":87.86},{"date":"2026-07-14","open":27.74,"high":27.76,"low":27.45,"close":27.46,"volume":4202083,"rsi_14":53.53,"sma_20":27.56,"sma_60":41.61,"sma_120":87.07},{"date":"2026-07-15","open":27.47,"high":27.72,"low":27.45,"close":27.55,"volume":3658742,"rsi_14":54.34,"sma_20":27.57,"sma_60":39.84,"sma_120":86.29},{"date":"2026-07-16","open":27.74,"high":28.26,"low":27.69,"close":28.26,"volume":3827647,"rsi_14":60.4,"sma_20":27.62,"sma_60":38.09,"sma_120":85.5},{"date":"2026-07-17","open":28.53,"high":28.77,"low":28.07,"close":28.15,"volume":8247121,"rsi_14":55.15,"sma_20":27.67,"sma_60":36.35,"sma_120":84.73},{"date":"2026-07-20","open":28.17,"high":28.21,"low":28.01,"close":28.08,"volume":14369781,"rsi_14":56.41,"sma_20":27.73,"sma_60":34.6,"sma_120":83.94},{"date":"2026-07-21","open":28.02,"high":28.09,"low":27.9,"close":28.07,"volume":3820837,"rsi_14":61.11,"sma_20":27.79,"sma_60":32.82,"sma_120":83.16},{"date":"2026-07-22","open":28.36,"high":28.42,"low":28.21,"close":28.25,"volume":3304140,"rsi_14":63.11,"sma_20":27.84,"sma_60":31.06,"sma_120":82.38},{"date":"2026-07-23","open":28.23,"high":28.46,"low":28.18,"close":28.3,"volume":4711196,"rsi_14":56.11,"sma_20":27.89,"sma_60":29.32,"sma_120":81.61},{"date":"2026-07-24","open":28.34,"high":28.69,"low":28.34,"close":28.65,"volume":8981073,"rsi_14":67.43,"sma_20":27.95,"sma_60":27.55,"sma_120":80.82},{"date":"2026-07-27","open":28.58,"high":28.9,"low":28.58,"close":28.64,"volume":5271334,"rsi_14":62.5,"sma_20":27.99,"sma_60":27.58,"sma_120":80.03},{"date":"2026-07-28","open":29.04,"high":29.51,"low":29.01,"close":29.04,"volume":7663296,"rsi_14":72.86,"sma_20":28.07,"sma_60":27.61,"sma_120":79.24},{"date":"2026-07-29","open":29.13,"high":29.28,"low":28.92,"close":29.02,"volume":5923983,"rsi_14":80.08,"sma_20":28.15,"sma_60":27.64,"sma_120":78.44},{"date":"2026-07-30","open":28.66,"high":28.77,"low":28.37,"close":28.62,"volume":8983829,"rsi_14":67.96,"sma_20":28.22,"sma_60":27.66,"sma_120":77.62},{"date":"2026-07-31","open":28.47,"high":28.71,"low":28.32,"close":28.63,"volume":5736633,"rsi_14":65.13,"sma_20":28.25,"sma_60":27.69,"sma_120":76.8},{"date":"2026-08-03","open":28.71,"high":28.9,"low":28.46,"close":28.54,"volume":4180556,"rsi_14":70.37,"sma_20":28.3,"sma_60":27.71,"sma_120":76.26},{"date":"2026-08-04","open":28.36,"high":28.65,"low":28.13,"close":28.61,"volume":6595852,"rsi_14":71.37,"sma_20":28.33,"sma_60":27.74,"sma_120":75.35},{"date":"2026-08-05","open":28.69,"high":28.73,"low":28.37,"close":28.54,"volume":13474843,"rsi_14":57.61,"sma_20":28.37,"sma_60":27.77,"sma_120":74.43},{"date":"2026-08-06","open":28.84,"high":28.89,"low":28.46,"close":28.62,"volume":4021142,"rsi_14":62.98,"sma_20":28.43,"sma_60":27.8,"sma_120":73.52},{"date":"2026-08-07","open":28.43,"high":28.69,"low":28.36,"close":28.68,"volume":4233576,"rsi_14":66.85,"sma_20":28.48,"sma_60":27.83,"sma_120":72.6},{"date":"2026-08-10","open":28.66,"high":28.9,"low":28.62,"close":28.89,"volume":4475420,"rsi_14":70.65,"sma_20":28.53,"sma_60":27.86,"sma_120":71.69},{"date":"2026-08-11","open":28.84,"high":29.04,"low":28.81,"close":28.97,"volume":2034758,"rsi_14":69.11,"sma_20":28.61,"sma_60":27.89,"sma_120":70.78},{"date":"2026-08-12","open":28.8,"high":29.01,"low":28.75,"close":28.97,"volume":1986828,"rsi_14":68.11,"sma_20":28.68,"sma_60":27.92,"sma_120":69.87},{"date":"2026-08-13","open":29.09,"high":29.23,"low":29.03,"close":29.16,"volume":2324546},{"date":"2026-08-14","open":29.14,"high":29.3,"low":29.11,"close":29.24,"volume":2230011,"rsi_14":67.05,"sma_20":28.78,"sma_60":27.97,"sma_120":68.06},{"date":"2026-08-17","open":29.13,"high":29.22,"low":29.08,"close":29.11,"volume":2946377},{"date":"2026-08-18","open":29.38,"high":29.54,"low":29.36,"close":29.46,"volume":2580166,"rsi_14":62.09,"sma_20":28.9,"sma_60":28.03,"sma_120":66.23},{"date":"2026-08-19","open":29.73,"high":30.12,"low":29.69,"close":29.93,"volume":13021584,"rsi_14":83.8,"sma_20":28.98,"sma_60":28.06,"sma_120":65.33},{"date":"2026-08-20","open":29.84,"high":30.01,"low":29.7,"close":29.73,"volume":4117473,"rsi_14":75.25,"sma_20":29.04,"sma_60":28.1,"sma_120":64.41},{"date":"2026-08-21","open":29.73,"high":29.95,"low":29.72,"close":29.81,"volume":7576711,"rsi_14":79.7,"sma_20":29.1,"sma_60":28.14,"sma_120":63.49},{"date":"2026-08-24","open":29.82,"high":29.99,"low":29.81,"close":29.92,"volume":2598565,"rsi_14":80.1,"sma_20":29.15,"sma_60":28.18,"sma_120":62.58},{"date":"2026-08-25","open":29.79,"high":29.89,"low":29.68,"close":29.81,"volume":2271935,"rsi_14":78.92,"sma_20":29.19,"sma_60":28.22,"sma_120":61.68},{"date":"2026-08-26","open":29.73,"high":29.9,"low":29.73,"close":29.74,"volume":3674232,"rsi_14":75.0,"sma_20":29.22,"sma_60":28.27,"sma_120":60.79},{"date":"2026-08-27","open":29.46,"high":29.54,"low":29.36,"close":29.39,"volume":2269955,"rsi_14":63.09,"sma_20":29.25,"sma_60":28.31,"sma_120":59.91},{"date":"2026-08-28","open":29.44,"high":29.5,"low":29.37,"close":29.44,"volume":2697872,"rsi_14":60.37,"sma_20":29.29,"sma_60":28.34,"sma_120":59.02},{"date":"2026-08-31","open":29.48,"high":29.55,"low":29.36,"close":29.5,"volume":3089768,"rsi_14":60.0,"sma_20":29.33,"sma_60":28.38,"sma_120":58.14},{"date":"2026-09-01","open":29.77,"high":29.87,"low":29.53,"close":29.61,"volume":3636345,"rsi_14":61.95,"sma_20":29.38,"sma_60":28.41,"sma_120":57.25},{"date":"2026-09-02","open":29.66,"high":29.8,"low":29.57,"close":29.75,"volume":4283424,"rsi_14":61.09,"sma_20":29.43,"sma_60":28.45,"sma_120":56.37},{"date":"2026-09-03","open":29.82,"high":29.88,"low":29.6,"close":29.7,"volume":4533993,"rsi_14":58.26,"sma_20":29.48,"sma_60":28.49,"sma_120":55.49},{"date":"2026-09-04","open":29.47,"high":29.55,"low":29.39,"close":29.4,"volume":5578298,"rsi_14":54.16,"sma_20":29.51,"sma_60":28.52,"sma_120":54.6},{"date":"2026-09-08","open":29.3,"high":29.36,"low":29.16,"close":29.19,"volume":4259554,"rsi_14":41.35,"sma_20":29.52,"sma_60":28.54,"sma_120":53.71},{"date":"2026-09-09","open":29.21,"high":29.21,"low":29.0,"close":29.08,"volume":3996109},{"date":"2026-09-10","open":29.2,"high":29.23,"low":28.97,"close":29.02,"volume":2193208,"rsi_14":30.56,"sma_20":29.52,"sma_60":28.59,"sma_120":51.98},{"date":"2026-09-11","open":29.17,"high":29.21,"low":29.02,"close":29.12,"volume":1986238,"rsi_14":31.15,"sma_20":29.51,"sma_60":28.62,"sma_120":51.12},{"date":"2026-09-14","open":29.45,"high":29.54,"low":29.23,"close":29.27,"volume":4016411},{"date":"2026-09-15","open":29.24,"high":29.34,"low":29.12,"close":29.29,"volume":2496477,"rsi_14":35.39,"sma_20":29.51,"sma_60":28.69,"sma_120":49.39},{"date":"2026-09-16","open":29.16,"high":29.2,"low":28.8,"close":28.89,"volume":2564405},{"date":"2026-09-17","open":28.91,"high":28.95,"low":28.77,"close":28.87,"volume":8565559,"rsi_14":35.39,"sma_20":29.43,"sma_60":28.75,"sma_120":47.63},{"date":"2026-09-18","open":28.7,"high":28.81,"low":28.66,"close":28.74,"volume":6803122,"rsi_14":31.18,"sma_20":29.38,"sma_60":28.77,"sma_120":46.75},{"date":"2026-09-21","open":28.67,"high":28.7,"low":28.49,"close":28.49,"volume":2706481,"rsi_14":25.37,"sma_20":29.31,"sma_60":28.79,"sma_120":45.86},{"date":"2026-09-22","open":28.56,"high":28.66,"low":28.46,"close":28.56,"volume":2293723,"rsi_14":23.69,"sma_20":29.24,"sma_60":28.8,"sma_120":44.96},{"date":"2026-09-23","open":28.58,"high":28.66,"low":28.38,"close":28.42,"volume":3511509,"rsi_14":16.92,"sma_20":29.17,"sma_60":28.81,"sma_120":44.08},{"date":"2026-09-24","open":28.54,"high":28.64,"low":28.32,"close":28.33,"volume":6009138,"rsi_14":16.55,"sma_20":29.1,"sma_60":28.82,"sma_120":43.2},{"date":"2026-09-25","open":28.24,"high":28.32,"low":28.18,"close":28.28,"volume":2286962,"rsi_14":18.99,"sma_20":29.05,"sma_60":28.84,"sma_120":42.32},{"date":"2026-09-28","open":28.32,"high":28.41,"low":28.22,"close":28.31,"volume":3703512,"rsi_14":23.08,"sma_20":28.99,"sma_60":28.84,"sma_120":41.44},{"date":"2026-09-29","open":28.09,"high":28.25,"low":28.04,"close":28.18,"volume":4961441,"rsi_14":22.7,"sma_20":28.93,"sma_60":28.85,"sma_120":40.55},{"date":"2026-09-30","open":28.33,"high":28.33,"low":27.96,"close":27.96,"volume":2782285,"rsi_14":20.79,"sma_20":28.84,"sma_60":28.85,"sma_120":39.65},{"date":"2026-10-01","open":27.9,"high":28.01,"low":27.82,"close":27.98,"volume":4066685},{"date":"2026-10-02","open":27.95,"high":28.12,"low":27.93,"close":28.04,"volume":2103880,"rsi_14":12.27,"sma_20":28.67,"sma_60":28.86,"sma_120":37.88},{"date":"2026-10-05","open":28.02,"high":28.18,"low":27.78,"close":28.15,"volume":2875594},{"date":"2026-10-06","open":28.18,"high":28.43,"low":28.18,"close":28.36,"volume":2607626,"rsi_14":32.68,"sma_20":28.57,"sma_60":28.87,"sma_120":36.13},{"date":"2026-10-07","open":28.42,"high":28.5,"low":28.28,"close":28.28,"volume":2297446},{"date":"2026-10-08","open":28.43,"high":28.84,"low":28.39,"close":28.82,"volume":2927605,"rsi_14":51.88,"sma_20":28.52,"sma_60":28.9,"sma_120":34.37},{"date":"2026-10-09","open":28.63,"high":28.79,"low":28.61,"close":28.71,"volume":1833823,"rsi_14":55.91,"sma_20":28.5,"sma_60":28.91,"sma_120":33.5},{"date":"2026-10-12","open":28.85,"high":29.07,"low":28.84,"close":29.07,"volume":2417007,"rsi_14":61.86,"sma_20":28.49,"sma_60":28.92,"sma_120":32.64},{"date":"2026-10-13","open":29.28,"high":29.28,"low":28.97,"close":29.15,"volume":2559788,"rsi_14":67.46,"sma_20":28.48,"sma_60":28.94,"sma_120":31.77},{"date":"2026-10-14","open":29.29,"high":29.55,"low":29.22,"close":29.55,"volume":3411936,"rsi_14":75.37,"sma_20":28.51,"sma_60":28.96,"sma_120":30.89},{"date":"2026-10-15","open":29.95,"high":29.99,"low":29.58,"close":29.6,"volume":5410585,"rsi_14":77.59,"sma_20":28.55,"sma_60":28.98,"sma_120":30.02},{"date":"2026-10-16","open":29.85,"high":30.06,"low":29.81,"close":30.04,"volume":4526913,"rsi_14":80.88,"sma_20":28.61,"sma_60":29.01,"sma_120":29.16},{"date":"2026-10-19","open":29.82,"high":29.95,"low":29.77,"close":29.82,"volume":3401333,"rsi_14":78.01,"sma_20":28.68,"sma_60":29.03,"sma_120":28.29},{"date":"2026-10-20","open":30.01,"high":30.16,"low":29.94,"close":30.11,"volume":3782684,"rsi_14":86.1,"sma_20":28.76,"sma_60":29.05,"sma_120":28.32},{"date":"2026-10-21","open":29.82,"high":29.92,"low":29.78,"close":29.85,"volume":3109432,"rsi_14":79.0,"sma_20":28.83,"sma_60":29.06,"sma_120":28.34},{"date":"2026-10-22","open":30.02,"high":30.51,"low":30.01,"close":30.5,"volume":11719526,"rsi_14":82.39,"sma_20":28.94,"sma_60":29.09,"sma_120":28.36},{"date":"2026-10-23","open":30.5,"high":30.5,"low":30.43,"close":30.43,"volume":0,"rsi_14":82.39,"sma_20":28.94,"sma_60":29.09,"sma_120":28.36}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares Core High Dividend ETF","phase":"above-fold","symbol_resolved":true}