{"status":"ok","report":{"price_analysis":{"current":63.2,"change_1d":-2.2,"change_7d":-1.2,"change_30d":-1.8,"high_30d":67.2699,"low_30d":63.0977,"position_in_range":2.0,"support":63.51,"resistance":66.85},"summary":"iShares Currency Hedged MSCI Japan ETF(HEWJ)은(는) Japan Stock를 추종하는 ETF입니다, 순자산 $734.1M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.25)가 시그널선(0.02)을 하회합니다(데드크로스). SMA20 65, SMA60 65 — 혼조세입니다. 볼린저밴드 63~67 (현재 위치 -4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":24.869751762182105,"macd":-0.2543672526695673,"macd_signal":0.015363283161958882,"sma_20":65.21819,"sma_60":64.73598166666667,"bb_upper":67.13881601346542,"bb_lower":63.297563986534605,"atr_14":0.7806357142857178},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.9,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.2235,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.22,"summary":"배당수익률 4.22%","metrics":[{"name":"배당수익률","value":4.22,"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":"2026-10-23T20:14:52.121558+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"portfolio":{"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":"Japan Stock","issuer":"iShares","category":"Japan Stock","expense_ratio":0.49,"aum":734113660.0,"aum_display":"$734.1M","dividend_yield":3.83,"tracking_error":null,"holdings":[{"ticker":"EWJ","name":"iShares MSCI Japan ETF","weight":100.1},{"ticker":"XTSLA","name":"BlackRock Cash Funds Treasury SL Agency","weight":0.04}],"holdings_count":2,"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":63.2,"change_pct":-2.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.57},{"date":"2016-10-25","close":25.57},{"date":"2016-10-26","close":25.63},{"date":"2016-10-27","close":25.81},{"date":"2016-10-28","close":25.72},{"date":"2016-10-31","close":25.8},{"date":"2016-11-01","close":25.51},{"date":"2016-11-02","close":25.15},{"date":"2016-11-03","close":25.1},{"date":"2016-11-04","close":24.82},{"date":"2016-11-07","close":25.38},{"date":"2016-11-08","close":25.52},{"date":"2016-11-09","close":25.49},{"date":"2016-11-10","close":25.78},{"date":"2016-11-11","close":25.8},{"date":"2016-11-14","close":26.19},{"date":"2016-11-15","close":26.41},{"date":"2016-11-16","close":26.27},{"date":"2016-11-17","close":26.84},{"date":"2016-11-18","close":26.64},{"date":"2016-11-21","close":26.9},{"date":"2016-11-22","close":26.96},{"date":"2016-11-23","close":27.31},{"date":"2016-11-25","close":27.21},{"date":"2016-11-28","close":27.22},{"date":"2016-11-29","close":27.31},{"date":"2016-11-30","close":27.68},{"date":"2016-12-01","close":27.39},{"date":"2016-12-02","close":27.37},{"date":"2016-12-05","close":27.4},{"date":"2016-12-06","close":27.59},{"date":"2016-12-07","close":27.92},{"date":"2016-12-08","close":28.3},{"date":"2016-12-09","close":28.67},{"date":"2016-12-12","close":28.36},{"date":"2016-12-13","close":28.71},{"date":"2016-12-14","close":28.73},{"date":"2016-12-15","close":28.98},{"date":"2016-12-16","close":28.68},{"date":"2016-12-19","close":28.71},{"date":"2016-12-20","close":28.96},{"date":"2016-12-21","close":28.71},{"date":"2016-12-22","close":28.7},{"date":"2016-12-23","close":28.68},{"date":"2016-12-27","close":28.51},{"date":"2016-12-28","close":28.16},{"date":"2016-12-29","close":27.74},{"date":"2016-12-30","close":27.8},{"date":"2017-01-03","close":28.25},{"date":"2017-01-04","close":28.74},{"date":"2017-01-05","close":28.44},{"date":"2017-01-06","close":28.77},{"date":"2017-01-09","close":28.57},{"date":"2017-01-10","close":28.35},{"date":"2017-01-11","close":28.5},{"date":"2017-01-12","close":28.26},{"date":"2017-01-13","close":28.45},{"date":"2017-01-17","close":27.64},{"date":"2017-01-18","close":28.06},{"date":"2017-01-19","close":28.09},{"date":"2017-01-20","close":28.2},{"date":"2017-01-23","close":27.87},{"date":"2017-01-24","close":28.1},{"date":"2017-01-25","close":28.26},{"date":"2017-01-26","close":28.64},{"date":"2017-01-27","close":28.56},{"date":"2017-01-30","close":28.13},{"date":"2017-01-31","close":27.83},{"date":"2017-02-01","close":28.09},{"date":"2017-02-02","close":27.95},{"date":"2017-02-03","close":28.07},{"date":"2017-02-06","close":27.8},{"date":"2017-02-07","close":27.92},{"date":"2017-02-08","close":27.92},{"date":"2017-02-09","close":28.2},{"date":"2017-02-10","close":28.43},{"date":"2017-02-13","close":28.6},{"date":"2017-02-14","close":28.55},{"date":"2017-02-15","close":28.5},{"date":"2017-02-16","close":28.31},{"date":"2017-02-17","close":28.21},{"date":"2017-02-21","close":28.64},{"date":"2017-02-22","close":28.51},{"date":"2017-02-23","close":28.42},{"date":"2017-02-24","close":28.2},{"date":"2017-02-27","close":28.27},{"date":"2017-02-28","close":28.09},{"date":"2017-03-01","close":28.77},{"date":"2017-03-02","close":28.67},{"date":"2017-03-03","close":28.56},{"date":"2017-03-06","close":28.5},{"date":"2017-03-07","close":28.46},{"date":"2017-03-08","close":28.45},{"date":"2017-03-09","close":28.61},{"date":"2017-03-10","close":28.77},{"date":"2017-03-13","close":28.93},{"date":"2017-03-14","close":28.7},{"date":"2017-03-15","close":28.63},{"date":"2017-03-16","close":28.56},{"date":"2017-03-17","close":28.52},{"date":"2017-03-20","close":28.5067},{"date":"2017-03-21","close":28.08},{"date":"2017-03-22","close":27.97},{"date":"2017-03-23","close":27.96},{"date":"2017-03-24","close":28.2},{"date":"2017-03-27","close":28.06},{"date":"2017-03-28","close":28.44},{"date":"2017-03-29","close":28.35},{"date":"2017-03-30","close":28.4},{"date":"2017-03-31","close":28.03},{"date":"2017-04-03","close":28.05},{"date":"2017-04-04","close":27.92},{"date":"2017-04-05","close":27.72},{"date":"2017-04-06","close":27.61},{"date":"2017-04-07","close":27.77},{"date":"2017-04-10","close":27.62},{"date":"2017-04-11","close":27.46},{"date":"2017-04-12","close":27.24},{"date":"2017-04-13","close":26.94},{"date":"2017-04-17","close":27.25},{"date":"2017-04-18","close":27.01},{"date":"2017-04-19","close":27.12},{"date":"2017-04-20","close":27.42},{"date":"2017-04-21","close":27.46},{"date":"2017-04-24","close":27.79},{"date":"2017-04-25","close":28.27},{"date":"2017-04-26","close":28.28},{"date":"2017-04-27","close":28.34},{"date":"2017-04-28","close":28.26},{"date":"2017-05-01","close":28.48},{"date":"2017-05-02","close":28.63},{"date":"2017-05-03","close":28.86},{"date":"2017-05-04","close":28.85},{"date":"2017-05-05","close":29.04},{"date":"2017-05-08","close":29.22},{"date":"2017-05-09","close":29.31},{"date":"2017-05-10","close":29.29},{"date":"2017-05-11","close":29.09},{"date":"2017-05-12","close":29.05},{"date":"2017-05-15","close":29.24},{"date":"2017-05-16","close":29.08},{"date":"2017-05-17","close":28.5},{"date":"2017-05-18","close":28.7},{"date":"2017-05-19","close":28.89},{"date":"2017-05-22","close":28.89},{"date":"2017-05-23","close":29.06},{"date":"2017-05-24","close":28.96},{"date":"2017-05-25","close":29.08},{"date":"2017-05-26","close":28.97},{"date":"2017-05-30","close":28.9},{"date":"2017-05-31","close":28.92},{"date":"2017-06-01","close":29.32},{"date":"2017-06-02","close":29.7},{"date":"2017-06-05","close":29.62},{"date":"2017-06-06","close":29.35},{"date":"2017-06-07","close":29.45},{"date":"2017-06-08","close":29.44},{"date":"2017-06-09","close":29.23},{"date":"2017-06-12","close":29.22},{"date":"2017-06-13","close":29.42},{"date":"2017-06-14","close":29.31},{"date":"2017-06-15","close":29.36},{"date":"2017-06-16","close":29.47},{"date":"2017-06-19","close":29.75},{"date":"2017-06-20","close":29.72},{"date":"2017-06-21","close":29.65},{"date":"2017-06-22","close":29.69},{"date":"2017-06-23","close":29.68},{"date":"2017-06-26","close":29.75},{"date":"2017-06-27","close":29.76},{"date":"2017-06-28","close":29.92},{"date":"2017-06-29","close":29.57},{"date":"2017-06-30","close":29.8},{"date":"2017-07-03","close":29.87},{"date":"2017-07-05","close":29.84},{"date":"2017-07-06","close":29.42},{"date":"2017-07-07","close":29.59},{"date":"2017-07-10","close":29.55},{"date":"2017-07-11","close":29.7},{"date":"2017-07-12","close":29.73},{"date":"2017-07-13","close":29.71},{"date":"2017-07-14","close":29.61},{"date":"2017-07-17","close":29.58},{"date":"2017-07-18","close":29.57},{"date":"2017-07-19","close":29.66},{"date":"2017-07-20","close":29.81},{"date":"2017-07-21","close":29.64},{"date":"2017-07-24","close":29.59},{"date":"2017-07-25","close":29.67},{"date":"2017-07-26","close":29.6},{"date":"2017-07-27","close":29.69},{"date":"2017-07-28","close":29.61},{"date":"2017-07-31","close":29.61},{"date":"2017-08-01","close":29.84},{"date":"2017-08-02","close":29.91},{"date":"2017-08-03","close":29.77},{"date":"2017-08-04","close":29.98},{"date":"2017-08-07","close":29.97},{"date":"2017-08-08","close":29.83},{"date":"2017-08-09","close":29.56},{"date":"2017-08-10","close":29.01},{"date":"2017-08-11","close":28.96},{"date":"2017-08-14","close":29.33},{"date":"2017-08-15","close":29.53},{"date":"2017-08-16","close":29.54},{"date":"2017-08-17","close":29.15},{"date":"2017-08-18","close":29.18},{"date":"2017-08-21","close":29.06},{"date":"2017-08-22","close":29.31},{"date":"2017-08-23","close":29.14},{"date":"2017-08-24","close":29.15},{"date":"2017-08-25","close":29.19},{"date":"2017-08-28","close":29.21},{"date":"2017-08-29","close":29.29},{"date":"2017-08-30","close":29.42},{"date":"2017-08-31","close":29.56},{"date":"2017-09-01","close":29.53},{"date":"2017-09-05","close":28.98},{"date":"2017-09-06","close":29.28},{"date":"2017-09-07","close":29.22},{"date":"2017-09-08","close":29.12},{"date":"2017-09-11","close":29.72},{"date":"2017-09-12","close":29.95},{"date":"2017-09-13","close":29.99},{"date":"2017-09-14","close":29.98},{"date":"2017-09-15","close":30.11},{"date":"2017-09-18","close":30.27},{"date":"2017-09-19","close":30.47},{"date":"2017-09-20","close":30.67},{"date":"2017-09-21","close":30.62},{"date":"2017-09-22","close":30.52},{"date":"2017-09-25","close":30.49},{"date":"2017-09-26","close":30.65},{"date":"2017-09-27","close":30.85},{"date":"2017-09-28","close":30.79},{"date":"2017-09-29","close":30.81},{"date":"2017-10-02","close":30.9},{"date":"2017-10-03","close":31.09},{"date":"2017-10-04","close":31.06},{"date":"2017-10-05","close":31.09},{"date":"2017-10-06","close":31.03},{"date":"2017-10-09","close":31.05},{"date":"2017-10-10","close":31.2},{"date":"2017-10-11","close":31.36},{"date":"2017-10-12","close":31.3},{"date":"2017-10-13","close":31.58},{"date":"2017-10-16","close":31.81},{"date":"2017-10-17","close":31.8},{"date":"2017-10-18","close":31.92},{"date":"2017-10-19","close":31.77},{"date":"2017-10-20","close":32.1},{"date":"2017-10-23","close":32.13},{"date":"2017-10-24","close":32.56},{"date":"2017-10-25","close":32.26},{"date":"2017-10-26","close":32.5},{"date":"2017-10-27","close":32.67},{"date":"2017-10-30","close":32.5},{"date":"2017-10-31","close":32.8},{"date":"2017-11-01","close":33.12},{"date":"2017-11-02","close":33.13},{"date":"2017-11-03","close":33.24},{"date":"2017-11-06","close":33.14},{"date":"2017-11-07","close":33.45},{"date":"2017-11-08","close":33.62},{"date":"2017-11-09","close":33.2},{"date":"2017-11-10","close":33.0},{"date":"2017-11-13","close":32.89},{"date":"2017-11-14","close":32.67},{"date":"2017-11-15","close":32.28},{"date":"2017-11-16","close":32.83},{"date":"2017-11-17","close":32.38},{"date":"2017-11-20","close":32.7},{"date":"2017-11-21","close":32.95},{"date":"2017-11-22","close":32.61},{"date":"2017-11-24","close":32.99},{"date":"2017-11-27","close":32.71},{"date":"2017-11-28","close":32.93},{"date":"2017-11-29","close":32.99},{"date":"2017-11-30","close":33.25},{"date":"2017-12-01","close":32.93},{"date":"2017-12-04","close":32.71},{"date":"2017-12-05","close":32.81},{"date":"2017-12-06","close":32.58},{"date":"2017-12-07","close":33.06},{"date":"2017-12-08","close":33.33},{"date":"2017-12-11","close":33.46},{"date":"2017-12-12","close":33.53},{"date":"2017-12-13","close":33.36},{"date":"2017-12-14","close":33.12},{"date":"2017-12-15","close":33.23},{"date":"2017-12-18","close":33.63},{"date":"2017-12-19","close":33.4},{"date":"2017-12-20","close":33.6},{"date":"2017-12-21","close":33.59},{"date":"2017-12-22","close":33.73},{"date":"2017-12-26","close":33.68},{"date":"2017-12-27","close":33.67},{"date":"2017-12-28","close":33.29},{"date":"2017-12-29","close":33.34},{"date":"2018-01-02","close":19.3604},{"date":"2018-01-03","close":19.679},{"date":"2018-01-04","close":19.9628},{"date":"2018-01-05","close":20.0729},{"date":"2018-01-08","close":20.1946},{"date":"2018-01-09","close":20.1192},{"date":"2018-01-10","close":20.0439},{"date":"2018-01-11","close":20.1424},{"date":"2018-01-12","close":20.1888},{"date":"2018-01-16","close":20.0613},{"date":"2018-01-17","close":20.3684},{"date":"2018-01-18","close":20.1888},{"date":"2018-01-19","close":20.2641},{"date":"2018-01-22","close":20.3857},{"date":"2018-01-23","close":20.3973},{"date":"2018-01-24","close":20.1888},{"date":"2018-01-25","close":20.1077},{"date":"2018-01-26","close":20.1598},{"date":"2018-01-29","close":20.0266},{"date":"2018-01-30","close":19.7543},{"date":"2018-01-31","close":19.6848},{"date":"2018-02-01","close":19.8238},{"date":"2018-02-02","close":19.6848},{"date":"2018-02-05","close":18.6015},{"date":"2018-02-06","close":19.1113},{"date":"2018-02-07","close":18.9548},{"date":"2018-02-08","close":18.2365},{"date":"2018-02-09","close":18.4451},{"date":"2018-02-12","close":18.7695},{"date":"2018-02-13","close":18.3929},{"date":"2018-02-14","close":18.5088},{"date":"2018-02-15","close":18.4451},{"date":"2018-02-16","close":18.7695},{"date":"2018-02-20","close":18.8042},{"date":"2018-02-21","close":18.7},{"date":"2018-02-22","close":18.5783},{"date":"2018-02-23","close":18.8969},{"date":"2018-02-26","close":19.1634},{"date":"2018-02-27","close":18.9896},{"date":"2018-02-28","close":18.7057},{"date":"2018-03-01","close":18.0685},{"date":"2018-03-02","close":18.1786},{"date":"2018-03-05","close":18.335},{"date":"2018-03-06","close":18.4798},{"date":"2018-03-07","close":18.3002},{"date":"2018-03-08","close":18.4451},{"date":"2018-03-09","close":18.5957},{"date":"2018-03-12","close":18.532},{"date":"2018-03-13","close":18.5377},{"date":"2018-03-14","close":18.5551},{"date":"2018-03-15","close":18.6015},{"date":"2018-03-16","close":18.4856},{"date":"2018-03-19","close":18.1786},{"date":"2018-03-20","close":18.3755},{"date":"2018-03-21","close":18.2886},{"date":"2018-03-22","close":18.0222},{"date":"2018-03-23","close":17.5124},{"date":"2018-03-26","close":17.8947},{"date":"2018-03-27","close":17.9469},{"date":"2018-03-28","close":18.4277},{"date":"2018-03-29","close":18.5841},{"date":"2018-04-02","close":18.1207},{"date":"2018-04-03","close":18.4566},{"date":"2018-04-04","close":18.5146},{"date":"2018-04-05","close":18.7231},{"date":"2018-04-06","close":18.3466},{"date":"2018-04-09","close":18.4566},{"date":"2018-04-10","close":18.642},{"date":"2018-04-11","close":18.5609},{"date":"2018-04-12","close":18.5899},{"date":"2018-04-13","close":18.6131},{"date":"2018-04-16","close":18.6304},{"date":"2018-04-17","close":18.6768},{"date":"2018-04-18","close":18.8332},{"date":"2018-04-19","close":18.7868},{"date":"2018-04-20","close":18.8042},{"date":"2018-04-23","close":18.9548},{"date":"2018-04-24","close":18.8911},{"date":"2018-04-25","close":19.0591},{"date":"2018-04-26","close":19.1634},{"date":"2018-04-27","close":19.0707},{"date":"2018-04-30","close":19.0765},{"date":"2018-05-01","close":19.1634},{"date":"2018-05-02","close":19.0533},{"date":"2018-05-03","close":18.9491},{"date":"2018-05-04","close":19.0533},{"date":"2018-05-07","close":19.0881},{"date":"2018-05-08","close":19.1518},{"date":"2018-05-09","close":19.1113},{"date":"2018-05-10","close":19.1634},{"date":"2018-05-11","close":19.2851},{"date":"2018-05-14","close":19.4415},{"date":"2018-05-15","close":19.3893},{"date":"2018-05-16","close":19.4357},{"date":"2018-05-17","close":19.5052},{"date":"2018-05-18","close":19.4588},{"date":"2018-05-21","close":19.5226},{"date":"2018-05-22","close":19.4762},{"date":"2018-05-23","close":19.2503},{"date":"2018-05-24","close":18.9838},{"date":"2018-05-25","close":18.9606},{"date":"2018-05-29","close":18.6942},{"date":"2018-05-30","close":18.8911},{"date":"2018-05-31","close":18.7347},{"date":"2018-06-01","close":19.0012},{"date":"2018-06-04","close":19.1634},{"date":"2018-06-05","close":19.1055},{"date":"2018-06-06","close":19.2677},{"date":"2018-06-07","close":19.1808},{"date":"2018-06-08","close":19.1924},{"date":"2018-06-11","close":19.3604},{"date":"2018-06-12","close":19.2966},{"date":"2018-06-13","close":19.3024},{"date":"2018-06-14","close":19.3256},{"date":"2018-06-15","close":19.2329},{"date":"2018-06-18","close":19.1171},{"date":"2018-06-19","close":18.8216},{"date":"2018-06-20","close":18.8969},{"date":"2018-06-21","close":18.7521},{"date":"2018-06-22","close":18.8448},{"date":"2018-06-25","close":18.5551},{"date":"2018-06-26","close":18.7289},{"date":"2018-06-27","close":18.6015},{"date":"2018-06-28","close":18.6884},{"date":"2018-06-29","close":18.6826},{"date":"2018-07-02","close":18.3987},{"date":"2018-07-03","close":18.328},{"date":"2018-07-05","close":18.3163},{"date":"2018-07-06","close":18.4098},{"date":"2018-07-09","close":18.7312},{"date":"2018-07-10","close":18.737},{"date":"2018-07-11","close":18.5793},{"date":"2018-07-12","close":18.6903},{"date":"2018-07-13","close":18.8422},{"date":"2018-07-16","close":18.848},{"date":"2018-07-17","close":19.0934},{"date":"2018-07-18","close":19.07},{"date":"2018-07-19","close":19.0233},{"date":"2018-07-20","close":18.9064},{"date":"2018-07-23","close":18.9882},{"date":"2018-07-24","close":19.0408},{"date":"2018-07-25","close":19.1343},{"date":"2018-07-26","close":19.2219},{"date":"2018-07-27","close":19.2628},{"date":"2018-07-30","close":19.1051},{"date":"2018-07-31","close":19.0875},{"date":"2018-08-01","close":19.1752},{"date":"2018-08-02","close":19.0817},{"date":"2018-08-03","close":19.0058},{"date":"2018-08-06","close":18.8831},{"date":"2018-08-07","close":19.0467},{"date":"2018-08-08","close":18.9765},{"date":"2018-08-09","close":18.9123},{"date":"2018-08-10","close":18.6026},{"date":"2018-08-13","close":18.4566},{"date":"2018-08-14","close":18.6201},{"date":"2018-08-15","close":18.3222},{"date":"2018-08-16","close":18.4624},{"date":"2018-08-17","close":18.4741},{"date":"2018-08-20","close":18.4682},{"date":"2018-08-21","close":18.5033},{"date":"2018-08-22","close":18.6026},{"date":"2018-08-23","close":18.6727},{"date":"2018-08-24","close":18.6961},{"date":"2018-08-27","close":18.9765},{"date":"2018-08-28","close":18.959},{"date":"2018-08-29","close":19.1051},{"date":"2018-08-30","close":18.848},{"date":"2018-08-31","close":18.9064},{"date":"2018-09-04","close":18.737},{"date":"2018-09-05","close":18.5559},{"date":"2018-09-06","close":18.4799},{"date":"2018-09-07","close":18.3981},{"date":"2018-09-10","close":18.4624},{"date":"2018-09-11","close":18.5851},{"date":"2018-09-12","close":18.5559},{"date":"2018-09-13","close":18.8246},{"date":"2018-09-14","close":19.0408},{"date":"2018-09-17","close":19.0116},{"date":"2018-09-18","close":19.5725},{"date":"2018-09-19","close":19.6309},{"date":"2018-09-20","close":19.7185},{"date":"2018-09-21","close":19.7594},{"date":"2018-09-24","close":19.7244},{"date":"2018-09-25","close":19.8997},{"date":"2018-09-26","close":19.9406},{"date":"2018-09-27","close":20.0048},{"date":"2018-09-28","close":20.0107},{"date":"2018-10-01","close":20.221},{"date":"2018-10-02","close":20.0925},{"date":"2018-10-03","close":20.0633},{"date":"2018-10-04","close":19.7069},{"date":"2018-10-05","close":19.6835},{"date":"2018-10-08","close":19.6776},{"date":"2018-10-09","close":19.5199},{"date":"2018-10-10","close":18.9532},{"date":"2018-10-11","close":18.5676},{"date":"2018-10-12","close":18.6318},{"date":"2018-10-15","close":18.4975},{"date":"2018-10-16","close":18.9356},{"date":"2018-10-17","close":18.9649},{"date":"2018-10-18","close":18.5793},{"date":"2018-10-19","close":18.6727},{"date":"2018-10-22","close":18.5968},{"date":"2018-10-23","close":18.3105},{"date":"2018-10-24","close":17.6912},{"date":"2018-10-25","close":18.0301},{"date":"2018-10-26","close":17.6561},{"date":"2018-10-29","close":17.6035},{"date":"2018-10-30","close":17.9892},{"date":"2018-10-31","close":18.182},{"date":"2018-11-01","close":18.0417},{"date":"2018-11-02","close":18.2638},{"date":"2018-11-05","close":18.1995},{"date":"2018-11-06","close":18.4624},{"date":"2018-11-07","close":18.6727},{"date":"2018-11-08","close":18.6085},{"date":"2018-11-09","close":18.3981},{"date":"2018-11-12","close":18.1352},{"date":"2018-11-13","close":18.0826},{"date":"2018-11-14","close":18.1002},{"date":"2018-11-15","close":18.217},{"date":"2018-11-16","close":18.1235},{"date":"2018-11-19","close":17.9892},{"date":"2018-11-20","close":17.7262},{"date":"2018-11-21","close":18.0125},{"date":"2018-11-23","close":17.9132},{"date":"2018-11-26","close":18.293},{"date":"2018-11-27","close":18.2871},{"date":"2018-11-28","close":18.5208},{"date":"2018-11-29","close":18.404},{"date":"2018-11-30","close":18.4566},{"date":"2018-12-03","close":18.7312},{"date":"2018-12-04","close":17.8957},{"date":"2018-12-06","close":17.8489},{"date":"2018-12-07","close":17.7204},{"date":"2018-12-10","close":17.6853},{"date":"2018-12-11","close":17.6912},{"date":"2018-12-12","close":17.8781},{"date":"2018-12-13","close":17.8898},{"date":"2018-12-14","close":17.6444},{"date":"2018-12-17","close":17.4341},{"date":"2018-12-18","close":17.4283},{"date":"2018-12-19","close":17.1829},{"date":"2018-12-20","close":16.8966},{"date":"2018-12-21","close":16.3591},{"date":"2018-12-24","close":15.9968},{"date":"2018-12-26","close":16.5227},{"date":"2018-12-27","close":16.6921},{"date":"2018-12-28","close":16.6141},{"date":"2018-12-31","close":16.4792},{"date":"2019-01-02","close":16.4792},{"date":"2019-01-03","close":16.1213},{"date":"2019-01-04","close":16.8312},{"date":"2019-01-07","close":16.9074},{"date":"2019-01-08","close":17.0189},{"date":"2019-01-09","close":16.9895},{"date":"2019-01-10","close":17.1714},{"date":"2019-01-11","close":16.9778},{"date":"2019-01-14","close":16.8839},{"date":"2019-01-15","close":17.1831},{"date":"2019-01-16","close":17.3239},{"date":"2019-01-17","close":17.3298},{"date":"2019-01-18","close":17.6349},{"date":"2019-01-22","close":17.2359},{"date":"2019-01-23","close":17.2301},{"date":"2019-01-24","close":17.3357},{"date":"2019-01-25","close":17.5058},{"date":"2019-01-28","close":17.3591},{"date":"2019-01-29","close":17.3943},{"date":"2019-01-30","close":17.5175},{"date":"2019-01-31","close":17.5469},{"date":"2019-02-01","close":17.5586},{"date":"2019-02-04","close":17.7111},{"date":"2019-02-05","close":17.7463},{"date":"2019-02-06","close":17.6114},{"date":"2019-02-07","close":17.3415},{"date":"2019-02-08","close":17.189},{"date":"2019-02-11","close":17.3063},{"date":"2019-02-12","close":17.6055},{"date":"2019-02-13","close":17.7463},{"date":"2019-02-14","close":17.6407},{"date":"2019-02-15","close":17.893},{"date":"2019-02-19","close":17.9341},{"date":"2019-02-20","close":17.9927},{"date":"2019-02-21","close":17.9399},{"date":"2019-02-22","close":17.9927},{"date":"2019-02-25","close":18.1453},{"date":"2019-02-26","close":18.1277},{"date":"2019-02-27","close":18.0983},{"date":"2019-02-28","close":18.0045},{"date":"2019-03-01","close":18.157},{"date":"2019-03-04","close":18.0514},{"date":"2019-03-05","close":18.0925},{"date":"2019-03-06","close":17.981},{"date":"2019-03-07","close":17.7405},{"date":"2019-03-08","close":17.6407},{"date":"2019-03-11","close":17.8637},{"date":"2019-03-12","close":17.9106},{"date":"2019-03-13","close":17.9517},{"date":"2019-03-14","close":17.8519},{"date":"2019-03-15","close":18.0162},{"date":"2019-03-18","close":18.0749},{"date":"2019-03-19","close":18.0749},{"date":"2019-03-20","close":17.9458},{"date":"2019-03-21","close":18.1159},{"date":"2019-03-22","close":17.7581},{"date":"2019-03-25","close":17.7757},{"date":"2019-03-26","close":18.0983},{"date":"2019-03-27","close":18.0162},{"date":"2019-03-28","close":18.0397},{"date":"2019-03-29","close":18.0631},{"date":"2019-04-01","close":18.4034},{"date":"2019-04-02","close":18.2626},{"date":"2019-04-03","close":18.3799},{"date":"2019-04-04","close":18.3975},{"date":"2019-04-05","close":18.421},{"date":"2019-04-08","close":18.3565},{"date":"2019-04-09","close":18.1922},{"date":"2019-04-10","close":18.1746},{"date":"2019-04-11","close":18.2215},{"date":"2019-04-12","close":18.3858},{"date":"2019-04-15","close":18.3917},{"date":"2019-04-16","close":18.4621},{"date":"2019-04-17","close":18.4914},{"date":"2019-04-18","close":18.4914},{"date":"2019-04-22","close":18.4151},{"date":"2019-04-23","close":18.5031},{"date":"2019-04-24","close":18.3389},{"date":"2019-04-25","close":18.3095},{"date":"2019-04-26","close":18.4562},{"date":"2019-04-29","close":18.5442},{"date":"2019-04-30","close":18.4386},{"date":"2019-05-01","close":18.3623},{"date":"2019-05-02","close":18.3975},{"date":"2019-05-03","close":18.5618},{"date":"2019-05-06","close":18.3506},{"date":"2019-05-07","close":17.9047},{"date":"2019-05-08","close":17.7639},{"date":"2019-05-09","close":17.5938},{"date":"2019-05-10","close":17.7581},{"date":"2019-05-13","close":17.2125},{"date":"2019-05-14","close":17.541},{"date":"2019-05-15","close":17.5645},{"date":"2019-05-16","close":17.6818},{"date":"2019-05-17","close":17.6525},{"date":"2019-05-20","close":17.541},{"date":"2019-05-21","close":17.7698},{"date":"2019-05-22","close":17.5879},{"date":"2019-05-23","close":17.3298},{"date":"2019-05-24","close":17.5527},{"date":"2019-05-28","close":17.4061},{"date":"2019-05-29","close":17.3885},{"date":"2019-05-30","close":17.453},{"date":"2019-05-31","close":17.0541},{"date":"2019-06-03","close":17.0775},{"date":"2019-06-04","close":17.3181},{"date":"2019-06-05","close":17.3885},{"date":"2019-06-06","close":17.4354},{"date":"2019-06-07","close":17.5703},{"date":"2019-06-10","close":17.7111},{"date":"2019-06-11","close":17.7874},{"date":"2019-06-12","close":17.5821},{"date":"2019-06-13","close":17.5527},{"date":"2019-06-14","close":17.5293},{"date":"2019-06-17","close":17.5762},{"date":"2019-06-18","close":17.6701},{"date":"2019-06-19","close":17.7815},{"date":"2019-06-20","close":17.8226},{"date":"2019-06-21","close":17.6407},{"date":"2019-06-24","close":17.6349},{"date":"2019-06-25","close":17.5527},{"date":"2019-06-26","close":17.629},{"date":"2019-06-27","close":17.7229},{"date":"2019-06-28","close":17.7991},{"date":"2019-07-01","close":18.1511},{"date":"2019-07-02","close":18.1273},{"date":"2019-07-03","close":18.1631},{"date":"2019-07-05","close":18.1869},{"date":"2019-07-08","close":18.1213},{"date":"2019-07-09","close":17.99},{"date":"2019-07-10","close":18.0139},{"date":"2019-07-11","close":18.0616},{"date":"2019-07-12","close":17.9841},{"date":"2019-07-15","close":17.9841},{"date":"2019-07-16","close":17.9125},{"date":"2019-07-17","close":17.8647},{"date":"2019-07-18","close":17.7036},{"date":"2019-07-19","close":17.8408},{"date":"2019-07-22","close":17.8766},{"date":"2019-07-23","close":18.0915},{"date":"2019-07-24","close":18.1034},{"date":"2019-07-25","close":17.996},{"date":"2019-07-26","close":18.0318},{"date":"2019-07-29","close":18.0258},{"date":"2019-07-30","close":17.8886},{"date":"2019-07-31","close":17.9065},{"date":"2019-08-01","close":17.632},{"date":"2019-08-02","close":17.453},{"date":"2019-08-05","close":16.922},{"date":"2019-08-06","close":17.2263},{"date":"2019-08-07","close":17.2919},{"date":"2019-08-08","close":17.3635},{"date":"2019-08-09","close":17.1129},{"date":"2019-08-12","close":16.91},{"date":"2019-08-13","close":17.3456},{"date":"2019-08-14","close":16.7788},{"date":"2019-08-15","close":16.9876},{"date":"2019-08-16","close":17.2024},{"date":"2019-08-19","close":17.2621},{"date":"2019-08-20","close":17.1547},{"date":"2019-08-21","close":17.2979},{"date":"2019-08-22","close":17.2203},{"date":"2019-08-23","close":16.8444},{"date":"2019-08-26","close":17.2442},{"date":"2019-08-27","close":17.1129},{"date":"2019-08-28","close":17.1785},{"date":"2019-08-29","close":17.3575},{"date":"2019-08-30","close":17.3814},{"date":"2019-09-03","close":17.3754},{"date":"2019-09-04","close":17.5246},{"date":"2019-09-05","close":17.7633},{"date":"2019-09-06","close":17.7931},{"date":"2019-09-09","close":17.9542},{"date":"2019-09-10","close":18.0616},{"date":"2019-09-11","close":18.2764},{"date":"2019-09-12","close":18.4554},{"date":"2019-09-13","close":18.6702},{"date":"2019-09-16","close":18.539},{"date":"2019-09-17","close":18.6165},{"date":"2019-09-18","close":18.6165},{"date":"2019-09-19","close":18.7001},{"date":"2019-09-20","close":18.5688},{"date":"2019-09-23","close":18.5509},{"date":"2019-09-24","close":18.5211},{"date":"2019-09-25","close":18.7001},{"date":"2019-09-26","close":18.7717},{"date":"2019-09-27","close":18.5151},{"date":"2019-09-30","close":18.5927},{"date":"2019-10-01","close":18.4733},{"date":"2019-10-02","close":18.1571},{"date":"2019-10-03","close":18.1989},{"date":"2019-10-04","close":18.4137},{"date":"2019-10-07","close":18.3719},{"date":"2019-10-08","close":18.2287},{"date":"2019-10-09","close":18.4554},{"date":"2019-10-10","close":18.5091},{"date":"2019-10-11","close":18.8254},{"date":"2019-10-14","close":18.7597},{"date":"2019-10-15","close":19.1118},{"date":"2019-10-16","close":19.0521},{"date":"2019-10-17","close":18.9745},{"date":"2019-10-18","close":18.9149},{"date":"2019-10-21","close":19.0939},{"date":"2019-10-22","close":19.0879},{"date":"2019-10-23","close":19.2073},{"date":"2019-10-24","close":19.2073},{"date":"2019-10-25","close":19.2013},{"date":"2019-10-28","close":19.2848},{"date":"2019-10-29","close":19.3624},{"date":"2019-10-30","close":19.4042},{"date":"2019-10-31","close":19.2669},{"date":"2019-11-01","close":19.5116},{"date":"2019-11-04","close":19.7204},{"date":"2019-11-05","close":19.8397},{"date":"2019-11-06","close":19.7681},{"date":"2019-11-07","close":19.9531},{"date":"2019-11-08","close":19.9233},{"date":"2019-11-11","close":19.8457},{"date":"2019-11-12","close":19.8934},{"date":"2019-11-13","close":19.7741},{"date":"2019-11-14","close":19.619},{"date":"2019-11-15","close":19.8099},{"date":"2019-11-18","close":19.786},{"date":"2019-11-19","close":19.7085},{"date":"2019-11-20","close":19.6548},{"date":"2019-11-21","close":19.6906},{"date":"2019-11-22","close":19.7085},{"date":"2019-11-25","close":19.9173},{"date":"2019-11-26","close":19.8875},{"date":"2019-11-27","close":20.0247},{"date":"2019-11-29","close":19.8039},{"date":"2019-12-02","close":19.7025},{"date":"2019-12-03","close":19.7264},{"date":"2019-12-04","close":19.9889},{"date":"2019-12-05","close":19.8875},{"date":"2019-12-06","close":20.0784},{"date":"2019-12-09","close":19.977},{"date":"2019-12-10","close":19.9829},{"date":"2019-12-11","close":20.0008},{"date":"2019-12-12","close":20.1918},{"date":"2019-12-13","close":20.2813},{"date":"2019-12-16","close":20.3827},{"date":"2019-12-17","close":20.341},{"date":"2019-12-18","close":20.2694},{"date":"2019-12-19","close":20.2037},{"date":"2019-12-20","close":20.2336},{"date":"2019-12-23","close":20.1918},{"date":"2019-12-24","close":20.1103},{"date":"2019-12-26","close":20.225},{"date":"2019-12-27","close":20.1405},{"date":"2019-12-30","close":19.8688},{"date":"2019-12-31","close":19.905},{"date":"2020-01-02","close":20.1163},{"date":"2020-01-03","close":19.7903},{"date":"2020-01-06","close":19.9412},{"date":"2020-01-07","close":19.9895},{"date":"2020-01-08","close":20.0922},{"date":"2020-01-09","close":20.3156},{"date":"2020-01-10","close":20.1525},{"date":"2020-01-13","close":20.3638},{"date":"2020-01-14","close":20.382},{"date":"2020-01-15","close":20.2672},{"date":"2020-01-16","close":20.3638},{"date":"2020-01-17","close":20.3699},{"date":"2020-01-21","close":20.2129},{"date":"2020-01-22","close":20.2854},{"date":"2020-01-23","close":20.2552},{"date":"2020-01-24","close":20.1405},{"date":"2020-01-27","close":19.7179},{"date":"2020-01-28","close":19.9231},{"date":"2020-01-29","close":19.8628},{"date":"2020-01-30","close":19.7903},{"date":"2020-01-31","close":19.3737},{"date":"2020-02-03","close":19.6092},{"date":"2020-02-04","close":20.0439},{"date":"2020-02-05","close":20.2974},{"date":"2020-02-06","close":20.4484},{"date":"2020-02-07","close":20.225},{"date":"2020-02-10","close":20.1888},{"date":"2020-02-11","close":20.3095},{"date":"2020-02-12","close":20.2552},{"date":"2020-02-13","close":20.0439},{"date":"2020-02-14","close":19.8929},{"date":"2020-02-18","close":19.6213},{"date":"2020-02-19","close":19.8386},{"date":"2020-02-20","close":19.8205},{"date":"2020-02-21","close":19.5971},{"date":"2020-02-24","close":18.8002},{"date":"2020-02-25","close":18.6492},{"date":"2020-02-26","close":18.8123},{"date":"2020-02-27","close":18.0757},{"date":"2020-02-28","close":17.6833},{"date":"2020-03-02","close":18.0214},{"date":"2020-03-03","close":17.5867},{"date":"2020-03-04","close":18.0093},{"date":"2020-03-05","close":17.4297},{"date":"2020-03-06","close":17.152},{"date":"2020-03-09","close":15.697},{"date":"2020-03-10","close":16.7596},{"date":"2020-03-11","close":16.0411},{"date":"2020-03-12","close":14.3809},{"date":"2020-03-13","close":15.4253},{"date":"2020-03-16","close":14.0005},{"date":"2020-03-17","close":15.0812},{"date":"2020-03-18","close":14.7914},{"date":"2020-03-19","close":15.54},{"date":"2020-03-20","close":15.6064},{"date":"2020-03-23","close":15.4797},{"date":"2020-03-24","close":16.5362},{"date":"2020-03-25","close":16.7716},{"date":"2020-03-26","close":17.0312},{"date":"2020-03-27","close":16.7294},{"date":"2020-03-30","close":16.9769},{"date":"2020-03-31","close":16.4215},{"date":"2020-04-01","close":15.6004},{"date":"2020-04-02","close":15.9385},{"date":"2020-04-03","close":15.6366},{"date":"2020-04-06","close":16.6811},{"date":"2020-04-07","close":16.82},{"date":"2020-04-08","close":16.7596},{"date":"2020-04-09","close":16.9407},{"date":"2020-04-13","close":16.7475},{"date":"2020-04-14","close":16.9407},{"date":"2020-04-15","close":16.8441},{"date":"2020-04-16","close":16.7475},{"date":"2020-04-17","close":16.9588},{"date":"2020-04-20","close":16.7052},{"date":"2020-04-21","close":16.5603},{"date":"2020-04-22","close":16.8562},{"date":"2020-04-23","close":16.8864},{"date":"2020-04-24","close":16.9709},{"date":"2020-04-27","close":17.1701},{"date":"2020-04-28","close":17.3331},{"date":"2020-04-29","close":17.6289},{"date":"2020-04-30","close":17.2184},{"date":"2020-05-01","close":16.82},{"date":"2020-05-04","close":16.6811},{"date":"2020-05-05","close":16.8803},{"date":"2020-05-06","close":16.675},{"date":"2020-05-07","close":16.9709},{"date":"2020-05-08","close":17.3271},{"date":"2020-05-11","close":17.641},{"date":"2020-05-12","close":17.3271},{"date":"2020-05-13","close":17.3814},{"date":"2020-05-14","close":17.1822},{"date":"2020-05-15","close":17.2184},{"date":"2020-05-18","close":17.6289},{"date":"2020-05-19","close":17.5263},{"date":"2020-05-20","close":17.7497},{"date":"2020-05-21","close":17.5384},{"date":"2020-05-22","close":17.5686},{"date":"2020-05-26","close":18.1723},{"date":"2020-05-27","close":18.4379},{"date":"2020-05-28","close":18.6674},{"date":"2020-05-29","close":18.4862},{"date":"2020-06-01","close":18.764},{"date":"2020-06-02","close":19.0296},{"date":"2020-06-03","close":19.1926},{"date":"2020-06-04","close":19.0175},{"date":"2020-06-05","close":19.3918},{"date":"2020-06-08","close":19.4281},{"date":"2020-06-09","close":19.2228},{"date":"2020-06-10","close":19.1443},{"date":"2020-06-11","close":18.2629},{"date":"2020-06-12","close":18.6855},{"date":"2020-06-15","close":18.4802},{"date":"2020-06-16","close":18.8183},{"date":"2020-06-17","close":18.8666},{"date":"2020-06-18","close":18.8062},{"date":"2020-06-19","close":18.6975},{"date":"2020-06-22","close":18.8304},{"date":"2020-06-23","close":18.8424},{"date":"2020-06-24","close":18.5044},{"date":"2020-06-25","close":18.7338},{"date":"2020-06-26","close":18.5889},{"date":"2020-06-29","close":18.6613},{"date":"2020-06-30","close":18.5466},{"date":"2020-07-01","close":18.4259},{"date":"2020-07-02","close":18.546},{"date":"2020-07-06","close":18.7534},{"date":"2020-07-07","close":18.6131},{"date":"2020-07-08","close":18.5521},{"date":"2020-07-09","close":18.4362},{"date":"2020-07-10","close":18.668},{"date":"2020-07-13","close":18.5887},{"date":"2020-07-14","close":18.7839},{"date":"2020-07-15","close":18.9363},{"date":"2020-07-16","close":18.8448},{"date":"2020-07-17","close":18.7717},{"date":"2020-07-20","close":18.857},{"date":"2020-07-21","close":18.7961},{"date":"2020-07-22","close":18.79},{"date":"2020-07-23","close":18.6924},{"date":"2020-07-24","close":18.4911},{"date":"2020-07-27","close":18.7839},{"date":"2020-07-28","close":18.5887},{"date":"2020-07-29","close":18.6009},{"date":"2020-07-30","close":18.2533},{"date":"2020-07-31","close":17.9605},{"date":"2020-08-03","close":18.3448},{"date":"2020-08-04","close":18.5216},{"date":"2020-08-05","close":18.4789},{"date":"2020-08-06","close":18.485},{"date":"2020-08-07","close":18.5399},{"date":"2020-08-10","close":18.6497},{"date":"2020-08-11","close":18.8692},{"date":"2020-08-12","close":19.3327},{"date":"2020-08-13","close":19.3144},{"date":"2020-08-14","close":19.2779},{"date":"2020-08-17","close":19.2535},{"date":"2020-08-18","close":19.1986},{"date":"2020-08-19","close":19.1986},{"date":"2020-08-20","close":19.1193},{"date":"2020-08-21","close":19.0522},{"date":"2020-08-24","close":19.284},{"date":"2020-08-25","close":19.351},{"date":"2020-08-26","close":19.3388},{"date":"2020-08-27","close":19.2352},{"date":"2020-08-28","close":19.1681},{"date":"2020-08-31","close":19.1925},{"date":"2020-09-01","close":19.2779},{"date":"2020-09-02","close":19.4974},{"date":"2020-09-03","close":19.1559},{"date":"2020-09-04","close":19.284},{"date":"2020-09-08","close":19.0827},{"date":"2020-09-09","close":19.1864},{"date":"2020-09-10","close":19.1559},{"date":"2020-09-11","close":19.4303},{"date":"2020-09-14","close":19.5035},{"date":"2020-09-15","close":19.5279},{"date":"2020-09-16","close":19.5035},{"date":"2020-09-17","close":19.4669},{"date":"2020-09-18","close":19.3815},{"date":"2020-09-21","close":19.101},{"date":"2020-09-22","close":19.2169},{"date":"2020-09-23","close":19.3937},{"date":"2020-09-24","close":19.3327},{"date":"2020-09-25","close":19.412},{"date":"2020-09-28","close":19.6499},{"date":"2020-09-29","close":19.6804},{"date":"2020-09-30","close":19.4852},{"date":"2020-10-01","close":19.4852},{"date":"2020-10-02","close":19.3815},{"date":"2020-10-05","close":19.5828},{"date":"2020-10-06","close":19.534},{"date":"2020-10-07","close":19.6987},{"date":"2020-10-08","close":19.7109},{"date":"2020-10-09","close":19.6377},{"date":"2020-10-12","close":19.6255},{"date":"2020-10-13","close":19.6011},{"date":"2020-10-14","close":19.5584},{"date":"2020-10-15","close":19.4547},{"date":"2020-10-16","close":19.4181},{"date":"2020-10-19","close":19.4364},{"date":"2020-10-20","close":19.4608},{"date":"2020-10-21","close":19.4486},{"date":"2020-10-22","close":19.4486},{"date":"2020-10-23","close":19.4242},{"date":"2020-10-26","close":19.2657},{"date":"2020-10-27","close":19.2535},{"date":"2020-10-28","close":18.9607},{"date":"2020-10-29","close":19.1742},{"date":"2020-10-30","close":19.0766},{"date":"2020-11-02","close":19.3205},{"date":"2020-11-03","close":19.6377},{"date":"2020-11-04","close":19.5889},{"date":"2020-11-05","close":19.9304},{"date":"2020-11-06","close":19.8694},{"date":"2020-11-09","close":20.8635},{"date":"2020-11-10","close":20.7781},{"date":"2020-11-11","close":20.894},{"date":"2020-11-12","close":20.5159},{"date":"2020-11-13","close":20.7537},{"date":"2020-11-16","close":21.0099},{"date":"2020-11-17","close":20.8818},{"date":"2020-11-18","close":20.6683},{"date":"2020-11-19","close":20.772},{"date":"2020-11-20","close":21.016},{"date":"2020-11-23","close":21.1867},{"date":"2020-11-24","close":21.4917},{"date":"2020-11-25","close":21.3331},{"date":"2020-11-27","close":21.577},{"date":"2020-11-30","close":21.0343},{"date":"2020-12-01","close":21.4795},{"date":"2020-12-02","close":21.4612},{"date":"2020-12-03","close":21.3697},{"date":"2020-12-04","close":21.5222},{"date":"2020-12-07","close":21.1745},{"date":"2020-12-08","close":21.2477},{"date":"2020-12-09","close":21.4246},{"date":"2020-12-10","close":21.4612},{"date":"2020-12-11","close":21.4734},{"date":"2020-12-14","close":21.5588},{"date":"2020-12-15","close":21.6197},{"date":"2020-12-16","close":21.5466},{"date":"2020-12-17","close":21.6258},{"date":"2020-12-18","close":21.6075},{"date":"2020-12-21","close":21.3819},{"date":"2020-12-22","close":21.4551},{"date":"2020-12-23","close":21.4856},{"date":"2020-12-24","close":21.4329},{"date":"2020-12-28","close":21.6961},{"date":"2020-12-29","close":21.8919},{"date":"2020-12-30","close":21.8675},{"date":"2020-12-31","close":21.9531},{"date":"2021-01-04","close":21.641},{"date":"2021-01-05","close":21.7512},{"date":"2021-01-06","close":22.1062},{"date":"2021-01-07","close":22.2286},{"date":"2021-01-08","close":22.6508},{"date":"2021-01-11","close":22.4734},{"date":"2021-01-12","close":22.504},{"date":"2021-01-13","close":22.6019},{"date":"2021-01-14","close":22.7671},{"date":"2021-01-15","close":22.4611},{"date":"2021-01-19","close":22.5713},{"date":"2021-01-20","close":22.6141},{"date":"2021-01-21","close":22.5346},{"date":"2021-01-22","close":22.608},{"date":"2021-01-25","close":22.6631},{"date":"2021-01-26","close":22.6386},{"date":"2021-01-27","close":22.2714},{"date":"2021-01-28","close":22.4428},{"date":"2021-01-29","close":22.0756},{"date":"2021-02-01","close":22.3571},{"date":"2021-02-02","close":22.5407},{"date":"2021-02-03","close":22.6631},{"date":"2021-02-04","close":22.7794},{"date":"2021-02-05","close":22.9691},{"date":"2021-02-08","close":23.2935},{"date":"2021-02-09","close":23.3057},{"date":"2021-02-10","close":23.2751},{"date":"2021-02-11","close":23.4159},{"date":"2021-02-12","close":23.6178},{"date":"2021-02-16","close":23.93},{"date":"2021-02-17","close":23.881},{"date":"2021-02-18","close":23.5444},{"date":"2021-02-19","close":23.679},{"date":"2021-02-22","close":23.5016},{"date":"2021-02-23","close":23.4954},{"date":"2021-02-24","close":23.4465},{"date":"2021-02-25","close":23.1343},{"date":"2021-02-26","close":22.8406},{"date":"2021-03-01","close":23.2812},{"date":"2021-03-02","close":23.0425},{"date":"2021-03-03","close":22.9875},{"date":"2021-03-04","close":22.9201},{"date":"2021-03-05","close":23.2384},{"date":"2021-03-08","close":23.0915},{"date":"2021-03-09","close":23.2506},{"date":"2021-03-10","close":23.2935},{"date":"2021-03-11","close":23.2078},{"date":"2021-03-12","close":23.6301},{"date":"2021-03-15","close":23.7647},{"date":"2021-03-16","close":23.8137},{"date":"2021-03-17","close":23.9422},{"date":"2021-03-18","close":23.9973},{"date":"2021-03-19","close":24.1748},{"date":"2021-03-22","close":24.0095},{"date":"2021-03-23","close":23.6056},{"date":"2021-03-24","close":23.4098},{"date":"2021-03-25","close":23.7219},{"date":"2021-03-26","close":24.1503},{"date":"2021-03-29","close":24.0401},{"date":"2021-03-30","close":23.9789},{"date":"2021-03-31","close":23.8259},{"date":"2021-04-01","close":24.0463},{"date":"2021-04-05","close":24.236},{"date":"2021-04-06","close":23.777},{"date":"2021-04-07","close":23.8443},{"date":"2021-04-08","close":23.7525},{"date":"2021-04-09","close":24.0095},{"date":"2021-04-12","close":23.7892},{"date":"2021-04-13","close":23.881},{"date":"2021-04-14","close":23.7892},{"date":"2021-04-15","close":23.8688},{"date":"2021-04-16","close":23.9116},{"date":"2021-04-19","close":23.5444},{"date":"2021-04-20","close":22.9936},{"date":"2021-04-21","close":23.2078},{"date":"2021-04-22","close":23.2445},{"date":"2021-04-23","close":23.4342},{"date":"2021-04-26","close":23.3792},{"date":"2021-04-27","close":23.2506},{"date":"2021-04-28","close":23.1833},{"date":"2021-04-29","close":23.2568},{"date":"2021-04-30","close":23.1588},{"date":"2021-05-03","close":23.3853},{"date":"2021-05-04","close":23.1527},{"date":"2021-05-05","close":23.4036},{"date":"2021-05-06","close":23.5383},{"date":"2021-05-07","close":23.5628},{"date":"2021-05-10","close":23.5505},{"date":"2021-05-11","close":23.1343},{"date":"2021-05-12","close":22.5468},{"date":"2021-05-13","close":22.6998},{"date":"2021-05-14","close":23.0181},{"date":"2021-05-17","close":22.7855},{"date":"2021-05-18","close":23.0181},{"date":"2021-05-19","close":22.9813},{"date":"2021-05-20","close":23.0793},{"date":"2021-05-21","close":23.2384},{"date":"2021-05-24","close":23.318},{"date":"2021-05-25","close":23.2629},{"date":"2021-05-26","close":23.4098},{"date":"2021-05-27","close":23.5322},{"date":"2021-05-28","close":23.679},{"date":"2021-06-01","close":23.4648},{"date":"2021-06-02","close":23.6852},{"date":"2021-06-03","close":23.8321},{"date":"2021-06-04","close":23.9606},{"date":"2021-06-07","close":23.9544},{"date":"2021-06-08","close":23.8933},{"date":"2021-06-09","close":23.7586},{"date":"2021-06-10","close":23.7831},{"date":"2021-06-11","close":23.9055},{"date":"2021-06-14","close":23.9789},{"date":"2021-06-15","close":24.1013},{"date":"2021-06-16","close":24.1687},{"date":"2021-06-17","close":24.0463},{"date":"2021-06-18","close":23.4526},{"date":"2021-06-21","close":23.7464},{"date":"2021-06-22","close":23.8382},{"date":"2021-06-23","close":23.7096},{"date":"2021-06-24","close":23.8871},{"date":"2021-06-25","close":23.9789},{"date":"2021-06-28","close":23.8749},{"date":"2021-06-29","close":23.8504},{"date":"2021-06-30","close":23.7831},{"date":"2021-07-01","close":23.8565},{"date":"2021-07-02","close":23.8676},{"date":"2021-07-06","close":23.6827},{"date":"2021-07-07","close":23.695},{"date":"2021-07-08","close":23.1771},{"date":"2021-07-09","close":23.843},{"date":"2021-07-12","close":23.9724},{"date":"2021-07-13","close":23.9416},{"date":"2021-07-14","close":23.9539},{"date":"2021-07-15","close":23.6025},{"date":"2021-07-16","close":23.4175},{"date":"2021-07-19","close":22.9551},{"date":"2021-07-20","close":23.325},{"date":"2021-07-21","close":23.5717},{"date":"2021-07-22","close":23.5347},{"date":"2021-07-23","close":23.7628},{"date":"2021-07-26","close":23.6333},{"date":"2021-07-27","close":23.3805},{"date":"2021-07-28","close":23.5347},{"date":"2021-07-29","close":23.5162},{"date":"2021-07-30","close":23.3435},{"date":"2021-08-02","close":23.473},{"date":"2021-08-03","close":23.5655},{"date":"2021-08-04","close":23.4052},{"date":"2021-08-05","close":23.6087},{"date":"2021-08-06","close":23.6518},{"date":"2021-08-09","close":23.6765},{"date":"2021-08-10","close":23.732},{"date":"2021-08-11","close":24.0094},{"date":"2021-08-12","close":23.9355},{"date":"2021-08-13","close":23.8368},{"date":"2021-08-16","close":23.5778},{"date":"2021-08-17","close":23.4545},{"date":"2021-08-18","close":23.3682},{"date":"2021-08-19","close":23.1771},{"date":"2021-08-20","close":23.1956},{"date":"2021-08-23","close":23.4669},{"date":"2021-08-24","close":23.6518},{"date":"2021-08-25","close":23.6765},{"date":"2021-08-26","close":23.5717},{"date":"2021-08-27","close":23.7073},{"date":"2021-08-30","close":23.6642},{"date":"2021-08-31","close":23.8183},{"date":"2021-09-01","close":24.2067},{"date":"2021-09-02","close":24.2992},{"date":"2021-09-03","close":24.9713},{"date":"2021-09-07","close":25.3228},{"date":"2021-09-08","close":25.2549},{"date":"2021-09-09","close":25.3351},{"date":"2021-09-10","close":25.3289},{"date":"2021-09-13","close":25.7359},{"date":"2021-09-14","close":25.5139},{"date":"2021-09-15","close":25.6865},{"date":"2021-09-16","close":25.6927},{"date":"2021-09-17","close":25.557},{"date":"2021-09-20","close":25.0823},{"date":"2021-09-21","close":25.2611},{"date":"2021-09-22","close":25.2056},{"date":"2021-09-23","close":25.4584},{"date":"2021-09-24","close":25.4707},{"date":"2021-09-27","close":25.5016},{"date":"2021-09-28","close":25.0391},{"date":"2021-09-29","close":25.1439},{"date":"2021-09-30","close":24.7678},{"date":"2021-10-01","close":24.5767},{"date":"2021-10-04","close":23.8553},{"date":"2021-10-05","close":24.1513},{"date":"2021-10-06","close":23.8861},{"date":"2021-10-07","close":24.0896},{"date":"2021-10-08","close":24.1266},{"date":"2021-10-11","close":24.4657},{"date":"2021-10-12","close":24.3732},{"date":"2021-10-13","close":24.2807},{"date":"2021-10-14","close":24.6137},{"date":"2021-10-15","close":24.9713},{"date":"2021-10-18","close":24.8665},{"date":"2021-10-19","close":25.033},{"date":"2021-10-20","close":24.9898},{"date":"2021-10-21","close":24.5212},{"date":"2021-10-22","close":24.6014},{"date":"2021-10-25","close":24.6692},{"date":"2021-10-26","close":24.7493},{"date":"2021-10-27","close":24.5027},{"date":"2021-10-28","close":24.6568},{"date":"2021-10-29","close":24.7},{"date":"2021-11-01","close":25.0761},{"date":"2021-11-02","close":25.033},{"date":"2021-11-03","close":25.1871},{"date":"2021-11-04","close":25.3228},{"date":"2021-11-05","close":25.2673},{"date":"2021-11-08","close":25.1624},{"date":"2021-11-09","close":24.9466},{"date":"2021-11-10","close":24.8048},{"date":"2021-11-11","close":24.9836},{"date":"2021-11-12","close":25.2734},{"date":"2021-11-15","close":25.3228},{"date":"2021-11-16","close":25.4276},{"date":"2021-11-17","close":25.1501},{"date":"2021-11-18","close":25.2488},{"date":"2021-11-19","close":25.2488},{"date":"2021-11-22","close":25.2981},{"date":"2021-11-23","close":25.3906},{"date":"2021-11-24","close":25.1316},{"date":"2021-11-26","close":24.0033},{"date":"2021-11-29","close":24.1759},{"date":"2021-11-30","close":23.7628},{"date":"2021-12-01","close":23.5778},{"date":"2021-12-02","close":24.0094},{"date":"2021-12-03","close":24.0834},{"date":"2021-12-06","close":24.2314},{"date":"2021-12-07","close":24.8233},{"date":"2021-12-08","close":24.8295},{"date":"2021-12-09","close":24.5767},{"date":"2021-12-10","close":24.589},{"date":"2021-12-13","close":24.3732},{"date":"2021-12-14","close":24.3979},{"date":"2021-12-15","close":24.9035},{"date":"2021-12-16","close":24.8295},{"date":"2021-12-17","close":24.5459},{"date":"2021-12-20","close":24.3424},{"date":"2021-12-21","close":24.552},{"date":"2021-12-22","close":24.6014},{"date":"2021-12-23","close":24.7681},{"date":"2021-12-27","close":24.8369},{"date":"2021-12-28","close":24.8681},{"date":"2021-12-29","close":24.7619},{"date":"2021-12-30","close":24.7244},{"date":"2021-12-31","close":24.7619},{"date":"2022-01-03","close":24.8181},{"date":"2022-01-04","close":25.3241},{"date":"2022-01-05","close":25.2179},{"date":"2022-01-06","close":24.9805},{"date":"2022-01-07","close":24.7681},{"date":"2022-01-10","close":24.6432},{"date":"2022-01-11","close":24.8306},{"date":"2022-01-12","close":25.0243},{"date":"2022-01-13","close":24.6744},{"date":"2022-01-14","close":24.6619},{"date":"2022-01-18","close":24.3684},{"date":"2022-01-19","close":23.9811},{"date":"2022-01-20","close":23.8624},{"date":"2022-01-21","close":23.6562},{"date":"2022-01-24","close":23.6063},{"date":"2022-01-25","close":23.5375},{"date":"2022-01-26","close":23.3751},{"date":"2022-01-27","close":23.169},{"date":"2022-01-28","close":23.2127},{"date":"2022-01-31","close":23.7},{"date":"2022-02-01","close":23.6},{"date":"2022-02-02","close":23.9311},{"date":"2022-02-03","close":23.5375},{"date":"2022-02-04","close":23.7499},{"date":"2022-02-07","close":23.7874},{"date":"2022-02-08","close":23.9748},{"date":"2022-02-09","close":24.2996},{"date":"2022-02-10","close":24.0623},{"date":"2022-02-11","close":23.7249},{"date":"2022-02-14","close":23.7499},{"date":"2022-02-15","close":24.031},{"date":"2022-02-16","close":23.9998},{"date":"2022-02-17","close":23.525},{"date":"2022-02-18","close":23.525},{"date":"2022-02-22","close":23.3252},{"date":"2022-02-23","close":23.1003},{"date":"2022-02-24","close":23.0503},{"date":"2022-02-25","close":23.5875},{"date":"2022-02-28","close":23.2502},{"date":"2022-03-01","close":22.8879},{"date":"2022-03-02","close":23.1065},{"date":"2022-03-03","close":23.0003},{"date":"2022-03-04","close":22.5693},{"date":"2022-03-07","close":21.8697},{"date":"2022-03-08","close":21.6136},{"date":"2022-03-09","close":22.2445},{"date":"2022-03-10","close":22.2195},{"date":"2022-03-11","close":22.0946},{"date":"2022-03-14","close":22.2882},{"date":"2022-03-15","close":22.688},{"date":"2022-03-16","close":23.2627},{"date":"2022-03-17","close":23.4438},{"date":"2022-03-18","close":23.8436},{"date":"2022-03-21","close":23.9123},{"date":"2022-03-22","close":24.2247},{"date":"2022-03-23","close":24.1497},{"date":"2022-03-24","close":24.612},{"date":"2022-03-25","close":24.5745},{"date":"2022-03-28","close":24.5245},{"date":"2022-03-29","close":24.8056},{"date":"2022-03-30","close":24.3684},{"date":"2022-03-31","close":24.0997},{"date":"2022-04-01","close":24.3871},{"date":"2022-04-04","close":24.6245},{"date":"2022-04-05","close":24.1497},{"date":"2022-04-06","close":23.8436},{"date":"2022-04-07","close":23.7999},{"date":"2022-04-08","close":23.7749},{"date":"2022-04-11","close":23.6},{"date":"2022-04-12","close":23.2939},{"date":"2022-04-13","close":23.6812},{"date":"2022-04-14","close":23.6562},{"date":"2022-04-18","close":23.5688},{"date":"2022-04-19","close":23.9311},{"date":"2022-04-20","close":23.9123},{"date":"2022-04-21","close":23.8311},{"date":"2022-04-22","close":23.55},{"date":"2022-04-25","close":23.625},{"date":"2022-04-26","close":23.0191},{"date":"2022-04-27","close":23.2939},{"date":"2022-04-28","close":24.1372},{"date":"2022-04-29","close":23.6562},{"date":"2022-05-02","close":23.7749},{"date":"2022-05-03","close":23.9248},{"date":"2022-05-04","close":24.1435},{"date":"2022-05-05","close":23.6562},{"date":"2022-05-06","close":23.8311},{"date":"2022-05-09","close":23.1253},{"date":"2022-05-10","close":23.1815},{"date":"2022-05-11","close":22.8691},{"date":"2022-05-12","close":22.8254},{"date":"2022-05-13","close":23.4563},{"date":"2022-05-16","close":23.3064},{"date":"2022-05-17","close":23.5375},{"date":"2022-05-18","close":23.0815},{"date":"2022-05-19","close":23.1815},{"date":"2022-05-20","close":23.5313},{"date":"2022-05-23","close":23.7624},{"date":"2022-05-24","close":23.4688},{"date":"2022-05-25","close":23.5813},{"date":"2022-05-26","close":23.7562},{"date":"2022-05-27","close":23.9311},{"date":"2022-05-31","close":23.9186},{"date":"2022-06-01","close":24.2059},{"date":"2022-06-02","close":24.3808},{"date":"2022-06-03","close":24.0623},{"date":"2022-06-06","close":24.3559},{"date":"2022-06-07","close":24.5745},{"date":"2022-06-08","close":24.5495},{"date":"2022-06-09","close":24.4183},{"date":"2022-06-10","close":23.9748},{"date":"2022-06-13","close":23.3439},{"date":"2022-06-14","close":23.3252},{"date":"2022-06-15","close":23.3064},{"date":"2022-06-16","close":22.6942},{"date":"2022-06-17","close":22.9504},{"date":"2022-06-21","close":23.4626},{"date":"2022-06-22","close":23.2689},{"date":"2022-06-23","close":23.2065},{"date":"2022-06-24","close":23.7},{"date":"2022-06-27","close":23.5063},{"date":"2022-06-28","close":23.625},{"date":"2022-06-29","close":23.6},{"date":"2022-06-30","close":23.3626},{"date":"2022-07-01","close":23.4313},{"date":"2022-07-05","close":23.3733},{"date":"2022-07-06","close":23.386},{"date":"2022-07-07","close":23.7453},{"date":"2022-07-08","close":23.903},{"date":"2022-07-11","close":23.7643},{"date":"2022-07-12","close":23.676},{"date":"2022-07-13","close":23.6634},{"date":"2022-07-14","close":23.6823},{"date":"2022-07-15","close":23.903},{"date":"2022-07-18","close":23.8525},{"date":"2022-07-19","close":24.2182},{"date":"2022-07-20","close":24.3128},{"date":"2022-07-21","close":24.5209},{"date":"2022-07-22","close":24.3128},{"date":"2022-07-25","close":24.4326},{"date":"2022-07-26","close":24.1804},{"date":"2022-07-27","close":24.6281},{"date":"2022-07-28","close":24.4263},{"date":"2022-07-29","close":24.5209},{"date":"2022-08-01","close":24.5146},{"date":"2022-08-02","close":24.2687},{"date":"2022-08-03","close":24.4326},{"date":"2022-08-04","close":24.1867},{"date":"2022-08-05","close":24.4389},{"date":"2022-08-08","close":24.4515},{"date":"2022-08-09","close":24.1993},{"date":"2022-08-10","close":24.4831},{"date":"2022-08-11","close":24.5398},{"date":"2022-08-12","close":24.9055},{"date":"2022-08-15","close":25.0001},{"date":"2022-08-16","close":25.0316},{"date":"2022-08-17","close":25.1262},{"date":"2022-08-18","close":25.2082},{"date":"2022-08-19","close":24.937},{"date":"2022-08-22","close":24.792},{"date":"2022-08-23","close":24.7479},{"date":"2022-08-24","close":24.792},{"date":"2022-08-25","close":24.9496},{"date":"2022-08-26","close":24.5587},{"date":"2022-08-29","close":24.5272},{"date":"2022-08-30","close":24.4831},{"date":"2022-08-31","close":24.42},{"date":"2022-09-01","close":24.338},{"date":"2022-09-02","close":24.0921},{"date":"2022-09-06","close":24.1552},{"date":"2022-09-07","close":24.2687},{"date":"2022-09-08","close":24.6155},{"date":"2022-09-09","close":24.8298},{"date":"2022-09-12","close":24.874},{"date":"2022-09-13","close":24.3633},{"date":"2022-09-14","close":24.4894},{"date":"2022-09-15","close":24.3443},{"date":"2022-09-16","close":24.2245},{"date":"2022-09-19","close":24.3759},{"date":"2022-09-20","close":24.1993},{"date":"2022-09-21","close":23.9723},{"date":"2022-09-22","close":23.903},{"date":"2022-09-23","close":23.6129},{"date":"2022-09-26","close":23.4112},{"date":"2022-09-27","close":23.3103},{"date":"2022-09-28","close":23.6003},{"date":"2022-09-29","close":23.449},{"date":"2022-09-30","close":23.2662},{"date":"2022-10-03","close":23.7264},{"date":"2022-10-04","close":24.3822},{"date":"2022-10-05","close":24.2056},{"date":"2022-10-06","close":24.0606},{"date":"2022-10-07","close":23.8778},{"date":"2022-10-10","close":23.8273},{"date":"2022-10-11","close":23.6129},{"date":"2022-10-12","close":23.6255},{"date":"2022-10-13","close":23.903},{"date":"2022-10-14","close":23.7516},{"date":"2022-10-17","close":24.0732},{"date":"2022-10-18","close":23.9849},{"date":"2022-10-19","close":23.9597},{"date":"2022-10-20","close":23.9912},{"date":"2022-10-21","close":24.0291},{"date":"2022-10-24","close":24.0795},{"date":"2022-10-25","close":24.4515},{"date":"2022-10-26","close":24.3191},{"date":"2022-10-27","close":24.0354},{"date":"2022-10-28","close":24.4704},{"date":"2022-10-31","close":24.5083},{"date":"2022-11-01","close":24.6281},{"date":"2022-11-02","close":24.3885},{"date":"2022-11-03","close":24.4074},{"date":"2022-11-04","close":24.6596},{"date":"2022-11-07","close":24.7542},{"date":"2022-11-08","close":24.9559},{"date":"2022-11-09","close":24.6659},{"date":"2022-11-10","close":25.1703},{"date":"2022-11-11","close":25.2145},{"date":"2022-11-14","close":25.0505},{"date":"2022-11-15","close":25.1388},{"date":"2022-11-16","close":25.1136},{"date":"2022-11-17","close":25.1829},{"date":"2022-11-18","close":25.2082},{"date":"2022-11-21","close":25.3279},{"date":"2022-11-22","close":25.7126},{"date":"2022-11-23","close":25.7189},{"date":"2022-11-25","close":25.8324},{"date":"2022-11-28","close":25.5865},{"date":"2022-11-29","close":25.3973},{"date":"2022-11-30","close":25.5612},{"date":"2022-12-01","close":25.2145},{"date":"2022-12-02","close":24.8734},{"date":"2022-12-05","close":24.7742},{"date":"2022-12-06","close":24.7291},{"date":"2022-12-07","close":24.693},{"date":"2022-12-08","close":24.9005},{"date":"2022-12-09","close":24.9907},{"date":"2022-12-12","close":25.2072},{"date":"2022-12-13","close":25.1621},{"date":"2022-12-14","close":25.0539},{"date":"2022-12-15","close":24.9185},{"date":"2022-12-16","close":24.7291},{"date":"2022-12-19","close":24.6749},{"date":"2022-12-20","close":24.0073},{"date":"2022-12-21","close":24.0615},{"date":"2022-12-22","close":24.0344},{"date":"2022-12-23","close":24.1348},{"date":"2022-12-27","close":24.1348},{"date":"2022-12-28","close":24.0624},{"date":"2022-12-29","close":24.2434},{"date":"2022-12-30","close":23.6733},{"date":"2023-01-03","close":23.7367},{"date":"2023-01-04","close":23.8272},{"date":"2023-01-05","close":23.6371},{"date":"2023-01-06","close":23.9991},{"date":"2023-01-09","close":23.9991},{"date":"2023-01-10","close":24.0262},{"date":"2023-01-11","close":24.2706},{"date":"2023-01-12","close":24.2344},{"date":"2023-01-13","close":24.0986},{"date":"2023-01-17","close":24.4063},{"date":"2023-01-18","close":24.4968},{"date":"2023-01-19","close":24.4154},{"date":"2023-01-20","close":24.9131},{"date":"2023-01-23","close":25.0488},{"date":"2023-01-24","close":25.1212},{"date":"2023-01-25","close":25.3294},{"date":"2023-01-26","close":25.4199},{"date":"2023-01-27","close":25.438},{"date":"2023-01-30","close":25.3837},{"date":"2023-01-31","close":25.4108},{"date":"2023-02-01","close":25.2389},{"date":"2023-02-02","close":25.1936},{"date":"2023-02-03","close":25.3746},{"date":"2023-02-06","close":25.4199},{"date":"2023-02-07","close":25.5104},{"date":"2023-02-08","close":25.2932},{"date":"2023-02-09","close":25.3656},{"date":"2023-02-10","close":25.4651},{"date":"2023-02-13","close":25.6099},{"date":"2023-02-14","close":25.628},{"date":"2023-02-15","close":25.5918},{"date":"2023-02-16","close":25.4832},{"date":"2023-02-17","close":25.5556},{"date":"2023-02-21","close":25.3837},{"date":"2023-02-22","close":25.1936},{"date":"2023-02-23","close":25.3837},{"date":"2023-02-24","close":25.3656},{"date":"2023-02-27","close":25.5556},{"date":"2023-02-28","close":25.447},{"date":"2023-03-01","close":25.4923},{"date":"2023-03-02","close":25.6189},{"date":"2023-03-03","close":26.0714},{"date":"2023-03-06","close":26.0805},{"date":"2023-03-07","close":26.0986},{"date":"2023-03-08","close":26.4243},{"date":"2023-03-09","close":26.1891},{"date":"2023-03-10","close":25.6099},{"date":"2023-03-13","close":25.085},{"date":"2023-03-14","close":25.1755},{"date":"2023-03-15","close":24.5149},{"date":"2023-03-16","close":25.0488},{"date":"2023-03-17","close":24.6235},{"date":"2023-03-20","close":24.8769},{"date":"2023-03-21","close":25.2298},{"date":"2023-03-22","close":24.9221},{"date":"2023-03-23","close":24.904},{"date":"2023-03-24","close":25.0217},{"date":"2023-03-27","close":25.3113},{"date":"2023-03-28","close":25.2208},{"date":"2023-03-29","close":25.7004},{"date":"2023-03-30","close":25.7818},{"date":"2023-03-31","close":26.1348},{"date":"2023-04-03","close":26.2434},{"date":"2023-04-04","close":26.0533},{"date":"2023-04-05","close":25.6099},{"date":"2023-04-06","close":25.5827},{"date":"2023-04-10","close":25.8814},{"date":"2023-04-11","close":25.999},{"date":"2023-04-12","close":26.0081},{"date":"2023-04-13","close":26.2886},{"date":"2023-04-14","close":26.3067},{"date":"2023-04-17","close":26.5239},{"date":"2023-04-18","close":26.6053},{"date":"2023-04-19","close":26.5329},{"date":"2023-04-20","close":26.5329},{"date":"2023-04-21","close":26.6325},{"date":"2023-04-24","close":26.6687},{"date":"2023-04-25","close":26.352},{"date":"2023-04-26","close":26.2886},{"date":"2023-04-27","close":26.7773},{"date":"2023-04-28","close":27.0126},{"date":"2023-05-01","close":27.2026},{"date":"2023-05-02","close":26.8225},{"date":"2023-05-03","close":26.6868},{"date":"2023-05-04","close":26.5782},{"date":"2023-05-05","close":27.085},{"date":"2023-05-08","close":27.0669},{"date":"2023-05-09","close":27.3836},{"date":"2023-05-10","close":27.0578},{"date":"2023-05-11","close":27.2026},{"date":"2023-05-12","close":27.5646},{"date":"2023-05-15","close":27.818},{"date":"2023-05-16","close":27.8089},{"date":"2023-05-17","close":28.2614},{"date":"2023-05-18","close":28.4695},{"date":"2023-05-19","close":28.3971},{"date":"2023-05-22","close":28.6415},{"date":"2023-05-23","close":28.2161},{"date":"2023-05-24","close":28.0985},{"date":"2023-05-25","close":28.4062},{"date":"2023-05-26","close":28.5781},{"date":"2023-05-30","close":28.2523},{"date":"2023-05-31","close":27.9537},{"date":"2023-06-01","close":28.5419},{"date":"2023-06-02","close":29.3292},{"date":"2023-06-05","close":29.1573},{"date":"2023-06-06","close":29.7817},{"date":"2023-06-07","close":29.1392},{"date":"2023-06-08","close":29.1301},{"date":"2023-06-09","close":29.5916},{"date":"2023-06-12","close":29.7998},{"date":"2023-06-13","close":30.3427},{"date":"2023-06-14","close":30.4423},{"date":"2023-06-15","close":30.4694},{"date":"2023-06-16","close":30.5147},{"date":"2023-06-20","close":30.026},{"date":"2023-06-21","close":30.4332},{"date":"2023-06-22","close":30.4966},{"date":"2023-06-23","close":29.8812},{"date":"2023-06-26","close":29.8269},{"date":"2023-06-27","close":30.0351},{"date":"2023-06-28","close":30.4332},{"date":"2023-06-29","close":30.3699},{"date":"2023-06-30","close":30.4513},{"date":"2023-07-03","close":30.7608},{"date":"2023-07-05","close":30.3876},{"date":"2023-07-06","close":29.878},{"date":"2023-07-07","close":29.878},{"date":"2023-07-10","close":29.6687},{"date":"2023-07-11","close":29.605},{"date":"2023-07-12","close":29.3865},{"date":"2023-07-13","close":29.787},{"date":"2023-07-14","close":29.6232},{"date":"2023-07-17","close":29.5686},{"date":"2023-07-18","close":30.0509},{"date":"2023-07-19","close":30.2511},{"date":"2023-07-20","close":29.8962},{"date":"2023-07-21","close":30.2784},{"date":"2023-07-24","close":30.2511},{"date":"2023-07-25","close":30.1874},{"date":"2023-07-26","close":30.1601},{"date":"2023-07-27","close":30.1328},{"date":"2023-07-28","close":30.7608},{"date":"2023-07-31","close":30.9519},{"date":"2023-08-01","close":30.8154},{"date":"2023-08-02","close":30.2329},{"date":"2023-08-03","close":29.9326},{"date":"2023-08-04","close":30.0782},{"date":"2023-08-07","close":30.4695},{"date":"2023-08-08","close":30.3876},{"date":"2023-08-09","close":30.2147},{"date":"2023-08-10","close":30.5788},{"date":"2023-08-11","close":30.5606},{"date":"2023-08-14","close":30.3876},{"date":"2023-08-15","close":30.1055},{"date":"2023-08-16","close":29.8871},{"date":"2023-08-17","close":29.6778},{"date":"2023-08-18","close":29.6778},{"date":"2023-08-21","close":29.8871},{"date":"2023-08-22","close":29.9417},{"date":"2023-08-23","close":30.1419},{"date":"2023-08-24","close":29.9508},{"date":"2023-08-25","close":30.1874},{"date":"2023-08-28","close":30.597},{"date":"2023-08-29","close":30.6516},{"date":"2023-08-30","close":30.7153},{"date":"2023-08-31","close":30.87},{"date":"2023-09-01","close":31.2249},{"date":"2023-09-05","close":31.5707},{"date":"2023-09-06","close":31.6436},{"date":"2023-09-07","close":31.5616},{"date":"2023-09-08","close":31.4069},{"date":"2023-09-11","close":31.4706},{"date":"2023-09-12","close":31.6071},{"date":"2023-09-13","close":31.6708},{"date":"2023-09-14","close":32.1896},{"date":"2023-09-15","close":32.1077},{"date":"2023-09-18","close":32.1805},{"date":"2023-09-19","close":32.3716},{"date":"2023-09-20","close":32.0167},{"date":"2023-09-21","close":31.4069},{"date":"2023-09-22","close":31.6618},{"date":"2023-09-25","close":31.7255},{"date":"2023-09-26","close":31.2795},{"date":"2023-09-27","close":31.5434},{"date":"2023-09-28","close":31.5161},{"date":"2023-09-29","close":31.1248},{"date":"2023-10-02","close":30.9519},{"date":"2023-10-03","close":30.2056},{"date":"2023-10-04","close":29.9599},{"date":"2023-10-05","close":30.424},{"date":"2023-10-06","close":30.7153},{"date":"2023-10-09","close":30.6243},{"date":"2023-10-10","close":31.0793},{"date":"2023-10-11","close":31.1248},{"date":"2023-10-12","close":31.325},{"date":"2023-10-13","close":30.87},{"date":"2023-10-16","close":30.9792},{"date":"2023-10-17","close":31.1066},{"date":"2023-10-18","close":30.6516},{"date":"2023-10-19","close":30.424},{"date":"2023-10-20","close":30.242},{"date":"2023-10-23","close":30.1328},{"date":"2023-10-24","close":30.3785},{"date":"2023-10-25","close":30.2966},{"date":"2023-10-26","close":29.969},{"date":"2023-10-27","close":30.0418},{"date":"2023-10-30","close":30.1783},{"date":"2023-10-31","close":31.0793},{"date":"2023-11-01","close":31.4342},{"date":"2023-11-02","close":31.9257},{"date":"2023-11-03","close":32.2624},{"date":"2023-11-06","close":31.9803},{"date":"2023-11-07","close":31.7528},{"date":"2023-11-08","close":31.3523},{"date":"2023-11-09","close":31.5525},{"date":"2023-11-10","close":31.8802},{"date":"2023-11-13","close":31.9257},{"date":"2023-11-14","close":32.2806},{"date":"2023-11-15","close":32.2806},{"date":"2023-11-16","close":32.2715},{"date":"2023-11-17","close":32.5718},{"date":"2023-11-20","close":32.2988},{"date":"2023-11-21","close":32.1805},{"date":"2023-11-22","close":32.6446},{"date":"2023-11-24","close":32.7174},{"date":"2023-11-27","close":32.5081},{"date":"2023-11-28","close":32.226},{"date":"2023-11-29","close":32.1896},{"date":"2023-11-30","close":32.4535},{"date":"2023-12-01","close":32.4717},{"date":"2023-12-04","close":32.044},{"date":"2023-12-05","close":31.9166},{"date":"2023-12-06","close":32.3352},{"date":"2023-12-07","close":31.7801},{"date":"2023-12-08","close":31.8802},{"date":"2023-12-11","close":32.3443},{"date":"2023-12-12","close":32.135},{"date":"2023-12-13","close":32.0804},{"date":"2023-12-14","close":31.6344},{"date":"2023-12-15","close":31.4797},{"date":"2023-12-18","close":31.5798},{"date":"2023-12-19","close":31.9257},{"date":"2023-12-20","close":31.6982},{"date":"2023-12-21","close":31.9439},{"date":"2023-12-22","close":32.1074},{"date":"2023-12-26","close":32.1074},{"date":"2023-12-27","close":32.1351},{"date":"2023-12-28","close":32.2367},{"date":"2023-12-29","close":32.2459},{"date":"2024-01-02","close":32.1628},{"date":"2024-01-03","close":32.2829},{"date":"2024-01-04","close":32.5046},{"date":"2024-01-05","close":32.7909},{"date":"2024-01-08","close":33.1419},{"date":"2024-01-09","close":33.0403},{"date":"2024-01-10","close":33.8531},{"date":"2024-01-11","close":34.0933},{"date":"2024-01-12","close":34.3335},{"date":"2024-01-16","close":34.6013},{"date":"2024-01-17","close":34.3704},{"date":"2024-01-18","close":34.6752},{"date":"2024-01-19","close":34.7491},{"date":"2024-01-22","close":35.1371},{"date":"2024-01-23","close":34.9154},{"date":"2024-01-24","close":34.7768},{"date":"2024-01-25","close":34.7399},{"date":"2024-01-26","close":34.4997},{"date":"2024-01-29","close":34.7861},{"date":"2024-01-30","close":34.7214},{"date":"2024-01-31","close":34.7861},{"date":"2024-02-01","close":34.9523},{"date":"2024-02-02","close":35.2479},{"date":"2024-02-05","close":35.1371},{"date":"2024-02-06","close":34.9246},{"date":"2024-02-07","close":35.2664},{"date":"2024-02-08","close":35.4419},{"date":"2024-02-09","close":35.5804},{"date":"2024-02-12","close":35.7559},{"date":"2024-02-13","close":35.9776},{"date":"2024-02-14","close":36.0792},{"date":"2024-02-15","close":36.264},{"date":"2024-02-16","close":36.3471},{"date":"2024-02-20","close":36.4395},{"date":"2024-02-21","close":36.4302},{"date":"2024-02-22","close":37.0768},{"date":"2024-02-23","close":37.1599},{"date":"2024-02-26","close":37.2061},{"date":"2024-02-27","close":37.2338},{"date":"2024-02-28","close":37.0306},{"date":"2024-02-29","close":37.123},{"date":"2024-03-01","close":37.8527},{"date":"2024-03-04","close":37.7141},{"date":"2024-03-05","close":37.7603},{"date":"2024-03-06","close":38.2129},{"date":"2024-03-07","close":37.8897},{"date":"2024-03-08","close":37.5294},{"date":"2024-03-11","close":36.6981},{"date":"2024-03-12","close":37.086},{"date":"2024-03-13","close":36.7997},{"date":"2024-03-14","close":36.7535},{"date":"2024-03-15","close":37.2246},{"date":"2024-03-18","close":37.8712},{"date":"2024-03-19","close":38.4069},{"date":"2024-03-20","close":38.7672},{"date":"2024-03-21","close":39.1274},{"date":"2024-03-22","close":39.0627},{"date":"2024-03-25","close":38.6286},{"date":"2024-03-26","close":38.8226},{"date":"2024-03-27","close":38.9242},{"date":"2024-03-28","close":38.841},{"date":"2024-04-01","close":38.333},{"date":"2024-04-02","close":38.1021},{"date":"2024-04-03","close":38.4161},{"date":"2024-04-04","close":37.8897},{"date":"2024-04-05","close":38.1206},{"date":"2024-04-08","close":38.37},{"date":"2024-04-09","close":38.527},{"date":"2024-04-10","close":38.1945},{"date":"2024-04-11","close":38.6471},{"date":"2024-04-12","close":38.1483},{"date":"2024-04-15","close":38.2129},{"date":"2024-04-16","close":37.8065},{"date":"2024-04-17","close":37.3354},{"date":"2024-04-18","close":37.3354},{"date":"2024-04-19","close":37.1045},{"date":"2024-04-22","close":37.5386},{"date":"2024-04-23","close":37.6218},{"date":"2024-04-24","close":37.9081},{"date":"2024-04-25","close":37.4278},{"date":"2024-04-26","close":38.3145},{"date":"2024-04-29","close":38.1945},{"date":"2024-04-30","close":38.37},{"date":"2024-05-01","close":38.2314},{"date":"2024-05-02","close":37.9451},{"date":"2024-05-03","close":38.3238},{"date":"2024-05-06","close":38.8133},{"date":"2024-05-07","close":38.5732},{"date":"2024-05-08","close":38.3053},{"date":"2024-05-09","close":38.4346},{"date":"2024-05-10","close":38.3053},{"date":"2024-05-13","close":38.3238},{"date":"2024-05-14","close":38.6471},{"date":"2024-05-15","close":38.7302},{"date":"2024-05-16","close":38.4808},{"date":"2024-05-17","close":38.7856},{"date":"2024-05-20","close":39.2198},{"date":"2024-05-21","close":38.9611},{"date":"2024-05-22","close":38.6656},{"date":"2024-05-23","close":38.5362},{"date":"2024-05-24","close":38.9888},{"date":"2024-05-28","close":39.2659},{"date":"2024-05-29","close":38.6101},{"date":"2024-05-30","close":38.7949},{"date":"2024-05-31","close":39.386},{"date":"2024-06-03","close":39.3768},{"date":"2024-06-04","close":39.1089},{"date":"2024-06-05","close":39.2659},{"date":"2024-06-06","close":39.1551},{"date":"2024-06-07","close":39.192},{"date":"2024-06-10","close":39.5892},{"date":"2024-06-11","close":39.1551},{"date":"2024-06-12","close":39.3121},{"date":"2024-06-13","close":38.6563},{"date":"2024-06-14","close":38.721},{"date":"2024-06-17","close":38.5547},{"date":"2024-06-18","close":38.6286},{"date":"2024-06-20","close":38.7672},{"date":"2024-06-21","close":38.7025},{"date":"2024-06-24","close":38.9981},{"date":"2024-06-25","close":39.5892},{"date":"2024-06-26","close":39.774},{"date":"2024-06-27","close":39.9772},{"date":"2024-06-28","close":40.3097},{"date":"2024-07-01","close":40.1804},{"date":"2024-07-02","close":40.8685},{"date":"2024-07-03","close":41.2126},{"date":"2024-07-05","close":41.3335},{"date":"2024-07-08","close":41.1661},{"date":"2024-07-09","close":41.5101},{"date":"2024-07-10","close":42.3656},{"date":"2024-07-11","close":41.5194},{"date":"2024-07-12","close":41.445},{"date":"2024-07-15","close":41.3892},{"date":"2024-07-16","close":41.9379},{"date":"2024-07-17","close":41.1103},{"date":"2024-07-18","close":40.8499},{"date":"2024-07-19","close":40.6453},{"date":"2024-07-22","close":40.7197},{"date":"2024-07-23","close":40.3385},{"date":"2024-07-24","close":39.0366},{"date":"2024-07-25","close":38.4322},{"date":"2024-07-26","close":38.9064},{"date":"2024-07-29","close":39.111},{"date":"2024-07-30","close":38.9622},{"date":"2024-07-31","close":39.1575},{"date":"2024-08-01","close":37.3256},{"date":"2024-08-02","close":34.8893},{"date":"2024-08-05","close":33.5317},{"date":"2024-08-06","close":33.5131},{"date":"2024-08-07","close":34.5825},{"date":"2024-08-08","close":35.5774},{"date":"2024-08-09","close":35.3357},{"date":"2024-08-12","close":35.7355},{"date":"2024-08-13","close":36.6282},{"date":"2024-08-14","close":36.8235},{"date":"2024-08-15","close":37.9859},{"date":"2024-08-16","close":37.8371},{"date":"2024-08-19","close":38.1439},{"date":"2024-08-20","close":37.5395},{"date":"2024-08-21","close":37.958},{"date":"2024-08-22","close":38.0417},{"date":"2024-08-23","close":38.3113},{"date":"2024-08-26","close":37.9394},{"date":"2024-08-27","close":38.209},{"date":"2024-08-28","close":38.2276},{"date":"2024-08-29","close":38.3206},{"date":"2024-08-30","close":38.9808},{"date":"2024-09-03","close":38.2555},{"date":"2024-09-04","close":37.3535},{"date":"2024-09-05","close":37.5395},{"date":"2024-09-06","close":35.8564},{"date":"2024-09-09","close":36.684},{"date":"2024-09-10","close":36.4516},{"date":"2024-09-11","close":36.6189},{"date":"2024-09-12","close":36.9072},{"date":"2024-09-13","close":36.4608},{"date":"2024-09-16","close":36.7584},{"date":"2024-09-17","close":36.7677},{"date":"2024-09-18","close":36.6096},{"date":"2024-09-19","close":37.6883},{"date":"2024-09-20","close":38.1067},{"date":"2024-09-23","close":38.2276},{"date":"2024-09-24","close":37.7813},{"date":"2024-09-25","close":38.1439},{"date":"2024-09-26","close":39.2877},{"date":"2024-09-27","close":37.5395},{"date":"2024-09-30","close":38.1718},{"date":"2024-10-01","close":38.1811},{"date":"2024-10-02","close":38.7391},{"date":"2024-10-03","close":38.7019},{"date":"2024-10-04","close":39.7248},{"date":"2024-10-07","close":39.1482},{"date":"2024-10-08","close":39.2505},{"date":"2024-10-09","close":39.3528},{"date":"2024-10-10","close":39.1389},{"date":"2024-10-11","close":39.39},{"date":"2024-10-14","close":39.5946},{"date":"2024-10-15","close":38.767},{"date":"2024-10-16","close":39.0273},{"date":"2024-10-17","close":38.9715},{"date":"2024-10-18","close":38.9808},{"date":"2024-10-21","close":38.7484},{"date":"2024-10-22","close":38.3392},{"date":"2024-10-23","close":37.9394},{"date":"2024-10-24","close":38.0882},{"date":"2024-10-25","close":38.1532},{"date":"2024-10-28","close":38.6647},{"date":"2024-10-29","close":39.1017},{"date":"2024-10-30","close":39.1296},{"date":"2024-10-31","close":38.5438},{"date":"2024-11-01","close":38.7019},{"date":"2024-11-04","close":38.6182},{"date":"2024-11-05","close":39.0459},{"date":"2024-11-06","close":40.0502},{"date":"2024-11-07","close":39.9293},{"date":"2024-11-08","close":39.5574},{"date":"2024-11-11","close":39.9479},{"date":"2024-11-12","close":39.5295},{"date":"2024-11-13","close":39.3621},{"date":"2024-11-14","close":39.5853},{"date":"2024-11-15","close":38.9157},{"date":"2024-11-18","close":39.2226},{"date":"2024-11-19","close":39.2226},{"date":"2024-11-20","close":39.0645},{"date":"2024-11-21","close":38.9436},{"date":"2024-11-22","close":39.3156},{"date":"2024-11-25","close":39.4272},{"date":"2024-11-26","close":38.9343},{"date":"2024-11-27","close":38.3578},{"date":"2024-11-29","close":38.9994},{"date":"2024-12-02","close":39.5202},{"date":"2024-12-03","close":40.0409},{"date":"2024-12-04","close":40.0874},{"date":"2024-12-05","close":39.92},{"date":"2024-12-06","close":39.9293},{"date":"2024-12-09","close":39.9665},{"date":"2024-12-10","close":39.92},{"date":"2024-12-11","close":40.6174},{"date":"2024-12-12","close":40.2548},{"date":"2024-12-13","close":40.0316},{"date":"2024-12-16","close":39.9851},{"date":"2024-12-17","close":39.6876},{"date":"2024-12-18","close":38.9529},{"date":"2024-12-19","close":39.7526},{"date":"2024-12-20","close":39.4864},{"date":"2024-12-23","close":39.8074},{"date":"2024-12-24","close":39.8074},{"date":"2024-12-26","close":40.4589},{"date":"2024-12-27","close":40.7233},{"date":"2024-12-30","close":40.1756},{"date":"2024-12-31","close":40.2417},{"date":"2025-01-02","close":40.2984},{"date":"2025-01-03","close":40.4023},{"date":"2025-01-06","close":40.5061},{"date":"2025-01-07","close":40.5533},{"date":"2025-01-08","close":40.5439},{"date":"2025-01-10","close":39.3731},{"date":"2025-01-13","close":39.3636},{"date":"2025-01-14","close":39.4014},{"date":"2025-01-15","close":39.5902},{"date":"2025-01-16","close":39.0426},{"date":"2025-01-17","close":39.4392},{"date":"2025-01-21","close":39.9868},{"date":"2025-01-22","close":40.2323},{"date":"2025-01-23","close":40.4306},{"date":"2025-01-24","close":40.7988},{"date":"2025-01-27","close":40.0812},{"date":"2025-01-28","close":40.6572},{"date":"2025-01-29","close":40.4778},{"date":"2025-01-30","close":40.7988},{"date":"2025-01-31","close":40.5439},{"date":"2025-02-03","close":40.0435},{"date":"2025-02-04","close":40.3078},{"date":"2025-02-05","close":40.4023},{"date":"2025-02-06","close":40.2701},{"date":"2025-02-07","close":39.6658},{"date":"2025-02-10","close":39.9963},{"date":"2025-02-11","close":40.1851},{"date":"2025-02-12","close":40.2701},{"date":"2025-02-13","close":40.5439},{"date":"2025-02-14","close":40.4778},{"date":"2025-02-18","close":40.8649},{"date":"2025-02-19","close":40.44},{"date":"2025-02-20","close":40.0246},{"date":"2025-02-21","close":39.5053},{"date":"2025-02-24","close":39.4769},{"date":"2025-02-25","close":39.6658},{"date":"2025-02-26","close":39.7319},{"date":"2025-02-27","close":39.6375},{"date":"2025-02-28","close":39.5808},{"date":"2025-03-03","close":39.7602},{"date":"2025-03-04","close":39.3164},{"date":"2025-03-05","close":40.1001},{"date":"2025-03-06","close":39.5147},{"date":"2025-03-07","close":39.9018},{"date":"2025-03-10","close":38.8915},{"date":"2025-03-11","close":38.7216},{"date":"2025-03-12","close":39.6091},{"date":"2025-03-13","close":39.3164},{"date":"2025-03-14","close":40.1851},{"date":"2025-03-17","close":40.7705},{"date":"2025-03-18","close":40.695},{"date":"2025-03-19","close":41.0726},{"date":"2025-03-20","close":40.846},{"date":"2025-03-21","close":40.9688},{"date":"2025-03-24","close":41.252},{"date":"2025-03-25","close":41.3937},{"date":"2025-03-26","close":41.016},{"date":"2025-03-27","close":41.0726},{"date":"2025-03-28","close":39.9207},{"date":"2025-03-31","close":39.5997},{"date":"2025-04-01","close":39.3259},{"date":"2025-04-02","close":39.4581},{"date":"2025-04-03","close":36.7954},{"date":"2025-04-04","close":34.7276},{"date":"2025-04-07","close":35.0014},{"date":"2025-04-08","close":34.7937},{"date":"2025-04-09","close":37.9568},{"date":"2025-04-10","close":35.8323},{"date":"2025-04-11","close":36.1628},{"date":"2025-04-14","close":36.8143},{"date":"2025-04-15","close":37.1637},{"date":"2025-04-16","close":36.4366},{"date":"2025-04-17","close":37.428},{"date":"2025-04-21","close":36.7388},{"date":"2025-04-22","close":37.6074},{"date":"2025-04-23","close":38.4383},{"date":"2025-04-24","close":38.4761},{"date":"2025-04-25","close":39.1937},{"date":"2025-04-28","close":39.392},{"date":"2025-04-29","close":39.5808},{"date":"2025-04-30","close":39.6563},{"date":"2025-05-01","close":40.119},{"date":"2025-05-02","close":40.3645},{"date":"2025-05-05","close":40.1945},{"date":"2025-05-06","close":39.9113},{"date":"2025-05-07","close":39.9679},{"date":"2025-05-08","close":40.6194},{"date":"2025-05-09","close":40.44},{"date":"2025-05-12","close":41.743},{"date":"2025-05-13","close":41.1576},{"date":"2025-05-14","close":40.5722},{"date":"2025-05-15","close":40.761},{"date":"2025-05-16","close":40.8838},{"date":"2025-05-19","close":40.61},{"date":"2025-05-20","close":40.7705},{"date":"2025-05-21","close":40.2701},{"date":"2025-05-22","close":40.3173},{"date":"2025-05-23","close":40.2417},{"date":"2025-05-27","close":41.9696},{"date":"2025-05-28","close":41.3276},{"date":"2025-05-29","close":41.3181},{"date":"2025-05-30","close":41.337},{"date":"2025-06-02","close":41.5353},{"date":"2025-06-03","close":41.4314},{"date":"2025-06-04","close":41.0632},{"date":"2025-06-05","close":40.8649},{"date":"2025-06-06","close":41.4598},{"date":"2025-06-09","close":41.4314},{"date":"2025-06-10","close":41.5353},{"date":"2025-06-11","close":41.3559},{"date":"2025-06-12","close":41.3653},{"date":"2025-06-13","close":41.101},{"date":"2025-06-16","close":41.4786},{"date":"2025-06-17","close":41.0726},{"date":"2025-06-18","close":41.4881},{"date":"2025-06-20","close":41.0726},{"date":"2025-06-23","close":41.2143},{"date":"2025-06-24","close":41.2237},{"date":"2025-06-25","close":41.2048},{"date":"2025-06-26","close":41.8469},{"date":"2025-06-27","close":42.725},{"date":"2025-06-30","close":42.2907},{"date":"2025-07-01","close":41.8563},{"date":"2025-07-02","close":41.9126},{"date":"2025-07-03","close":42.4465},{"date":"2025-07-07","close":41.6838},{"date":"2025-07-08","close":42.0937},{"date":"2025-07-09","close":42.1223},{"date":"2025-07-10","close":41.8935},{"date":"2025-07-11","close":41.8458},{"date":"2025-07-14","close":42.0461},{"date":"2025-07-15","close":41.9316},{"date":"2025-07-16","close":41.7696},{"date":"2025-07-17","close":42.2749},{"date":"2025-07-18","close":42.0079},{"date":"2025-07-21","close":42.0747},{"date":"2025-07-22","close":42.0556},{"date":"2025-07-23","close":44.0578},{"date":"2025-07-24","close":44.2008},{"date":"2025-07-25","close":43.8576},{"date":"2025-07-28","close":43.3332},{"date":"2025-07-29","close":43.1239},{"date":"2025-07-30","close":43.4324},{"date":"2025-07-31","close":43.6242},{"date":"2025-08-01","close":43.0426},{"date":"2025-08-04","close":43.6052},{"date":"2025-08-05","close":43.5665},{"date":"2025-08-06","close":44.0356},{"date":"2025-08-07","close":44.3871},{"date":"2025-08-08","close":45.3693},{"date":"2025-08-11","close":45.3979},{"date":"2025-08-12","close":46.1321},{"date":"2025-08-13","close":46.0177},{"date":"2025-08-14","close":45.8581},{"date":"2025-08-15","close":46.5187},{"date":"2025-08-18","close":46.8282},{"date":"2025-08-19","close":46.5517},{"date":"2025-08-20","close":46.2465},{"date":"2025-08-21","close":46.0452},{"date":"2025-08-22","close":46.4065},{"date":"2025-08-25","close":46.0844},{"date":"2025-08-26","close":45.9009},{"date":"2025-08-27","close":45.7984},{"date":"2025-08-28","close":46.0218},{"date":"2025-08-29","close":45.4355},{"date":"2025-09-02","close":45.7221},{"date":"2025-09-03","close":45.5496},{"date":"2025-09-04","close":46.2084},{"date":"2025-09-05","close":46.1122},{"date":"2025-09-08","close":47.1475},{"date":"2025-09-09","close":46.6502},{"date":"2025-09-10","close":46.8345},{"date":"2025-09-11","close":47.3188},{"date":"2025-09-12","close":47.1238},{"date":"2025-09-15","close":47.419},{"date":"2025-09-16","close":47.1238},{"date":"2025-09-17","close":47.119},{"date":"2025-09-18","close":47.7102},{"date":"2025-09-19","close":47.2477},{"date":"2025-09-22","close":47.4957},{"date":"2025-09-23","close":47.3668},{"date":"2025-09-24","close":47.6165},{"date":"2025-09-25","close":47.6906},{"date":"2025-09-26","close":47.602},{"date":"2025-09-29","close":47.3927},{"date":"2025-09-30","close":46.976},{"date":"2025-10-01","close":46.7042},{"date":"2025-10-02","close":46.7424},{"date":"2025-10-03","close":47.8389},{"date":"2025-10-06","close":49.622},{"date":"2025-10-07","close":49.3264},{"date":"2025-10-08","close":49.4599},{"date":"2025-10-09","close":49.479},{"date":"2025-10-10","close":47.2001},{"date":"2025-10-13","close":47.9438},{"date":"2025-10-14","close":48.1822},{"date":"2025-10-15","close":48.7428},{"date":"2025-10-16","close":48.6113},{"date":"2025-10-17","close":48.9557},{"date":"2025-10-20","close":49.9191},{"date":"2025-10-21","close":49.7841},{"date":"2025-10-22","close":49.5934},{"date":"2025-10-23","close":49.7651},{"date":"2025-10-24","close":50.0607},{"date":"2025-10-27","close":50.6709},{"date":"2025-10-28","close":50.6709},{"date":"2025-10-29","close":50.3991},{"date":"2025-10-30","close":50.8521},{"date":"2025-10-31","close":51.0047},{"date":"2025-11-03","close":51.1382},{"date":"2025-11-04","close":50.4039},{"date":"2025-11-05","close":50.5946},{"date":"2025-11-06","close":50.3753},{"date":"2025-11-07","close":50.69},{"date":"2025-11-10","close":51.1382},{"date":"2025-11-11","close":51.224},{"date":"2025-11-12","close":51.7866},{"date":"2025-11-13","close":50.8891},{"date":"2025-11-14","close":51.6054},{"date":"2025-11-17","close":50.8035},{"date":"2025-11-18","close":49.8223},{"date":"2025-11-19","close":50.3081},{"date":"2025-11-20","close":49.8223},{"date":"2025-11-21","close":50.4802},{"date":"2025-11-24","close":50.9379},{"date":"2025-11-25","close":50.8616},{"date":"2025-11-26","close":51.7866},{"date":"2025-11-28","close":51.5673},{"date":"2025-12-01","close":51.0523},{"date":"2025-12-02","close":51.0081},{"date":"2025-12-03","close":50.9122},{"date":"2025-12-04","close":51.5545},{"date":"2025-12-05","close":51.7174},{"date":"2025-12-08","close":51.6408},{"date":"2025-12-09","close":52.0146},{"date":"2025-12-10","close":52.0651},{"date":"2025-12-11","close":51.9667},{"date":"2025-12-12","close":52.0972},{"date":"2025-12-15","close":52.4268},{"date":"2025-12-16","close":51.7079},{"date":"2025-12-17","close":51.219},{"date":"2025-12-18","close":51.4203},{"date":"2025-12-19","close":52.5131},{"date":"2025-12-22","close":52.1968},{"date":"2025-12-23","close":52.4413},{"date":"2025-12-24","close":52.2126},{"date":"2025-12-26","close":52.3816},{"date":"2025-12-29","close":52.3319},{"date":"2025-12-30","close":52.5305},{"date":"2025-12-31","close":52.4099},{"date":"2026-01-02","close":52.8051},{"date":"2026-01-05","close":53.7839},{"date":"2026-01-06","close":53.8814},{"date":"2026-01-07","close":53.8352},{"date":"2026-01-08","close":53.8981},{"date":"2026-01-09","close":55.3851},{"date":"2026-01-12","close":55.8525},{"date":"2026-01-13","close":55.6437},{"date":"2026-01-14","close":55.9719},{"date":"2026-01-15","close":56.1111},{"date":"2026-01-16","close":56.0713},{"date":"2026-01-20","close":54.9574},{"date":"2026-01-21","close":55.7232},{"date":"2026-01-22","close":55.7829},{"date":"2026-01-23","close":54.7287},{"date":"2026-01-26","close":54.0823},{"date":"2026-01-27","close":54.2513},{"date":"2026-01-28","close":54.2016},{"date":"2026-01-29","close":54.6591},{"date":"2026-01-30","close":55.0569},{"date":"2026-02-02","close":55.3553},{"date":"2026-02-03","close":56.1111},{"date":"2026-02-04","close":56.9664},{"date":"2026-02-05","close":56.1857},{"date":"2026-02-06","close":58.3388},{"date":"2026-02-09","close":59.1842},{"date":"2026-02-10","close":59.8604},{"date":"2026-02-11","close":59.95},{"date":"2026-02-12","close":59.4527},{"date":"2026-02-13","close":59.6218},{"date":"2026-02-17","close":58.677},{"date":"2026-02-18","close":58.8958},{"date":"2026-02-19","close":58.9554},{"date":"2026-02-20","close":58.9753},{"date":"2026-02-23","close":58.856},{"date":"2026-02-24","close":59.1842},{"date":"2026-02-25","close":60.2085},{"date":"2026-02-26","close":60.1389},{"date":"2026-02-27","close":60.0792},{"date":"2026-03-02","close":59.2041},{"date":"2026-03-03","close":56.9067},{"date":"2026-03-04","close":57.9709},{"date":"2026-03-05","close":56.4094},{"date":"2026-03-06","close":55.8525},{"date":"2026-03-09","close":55.9917},{"date":"2026-03-10","close":57.036},{"date":"2026-03-11","close":56.7277},{"date":"2026-03-12","close":55.9719},{"date":"2026-03-13","close":55.4646},{"date":"2026-03-16","close":56.4463},{"date":"2026-03-17","close":56.4393},{"date":"2026-03-18","close":56.0614},{"date":"2026-03-19","close":55.3254},{"date":"2026-03-20","close":53.9629},{"date":"2026-03-23","close":55.1663},{"date":"2026-03-24","close":55.3079},{"date":"2026-03-25","close":56.3896},{"date":"2026-03-26","close":55.2657},{"date":"2026-03-27","close":54.4204},{"date":"2026-03-30","close":54.3806},{"date":"2026-03-31","close":55.9719},{"date":"2026-04-01","close":57.5034},{"date":"2026-04-02","close":56.9564},{"date":"2026-04-06","close":57.0701},{"date":"2026-04-07","close":56.9564},{"date":"2026-04-08","close":59.2737},{"date":"2026-04-09","close":58.667},{"date":"2026-04-10","close":58.6571},{"date":"2026-04-13","close":58.8162},{"date":"2026-04-14","close":59.3433},{"date":"2026-04-15","close":59.1344},{"date":"2026-04-16","close":59.4427},{"date":"2026-04-17","close":59.8505},{"date":"2026-04-20","close":59.3135},{"date":"2026-04-21","close":58.2394},{"date":"2026-04-22","close":58.6073},{"date":"2026-04-23","close":58.2195},{"date":"2026-04-24","close":58.2593},{"date":"2026-04-27","close":58.4582},{"date":"2026-04-28","close":58.5576},{"date":"2026-04-29","close":58.299},{"date":"2026-04-30","close":58.5178},{"date":"2026-05-01","close":58.1399},{"date":"2026-05-04","close":58.0703},{"date":"2026-05-05","close":59.0151},{"date":"2026-05-06","close":60.129},{"date":"2026-05-07","close":59.8604},{"date":"2026-05-08","close":60.7555},{"date":"2026-05-11","close":60.8649},{"date":"2026-05-12","close":60.9445},{"date":"2026-05-13","close":61.7003},{"date":"2026-05-14","close":61.1235},{"date":"2026-05-15","close":60.5865},{"date":"2026-05-18","close":60.6859},{"date":"2026-05-19","close":60.1489},{"date":"2026-05-20","close":60.845},{"date":"2026-05-21","close":60.9644},{"date":"2026-05-22","close":61.213},{"date":"2026-05-26","close":62.1876},{"date":"2026-05-27","close":61.8793},{"date":"2026-05-28","close":62.0026},{"date":"2026-05-29","close":62.0385},{"date":"2026-06-01","close":62.3169},{"date":"2026-06-02","close":62.7645},{"date":"2026-06-03","close":63.1125},{"date":"2026-06-04","close":63.2916},{"date":"2026-06-05","close":61.0738},{"date":"2026-06-08","close":61.8396},{"date":"2026-06-09","close":61.3224},{"date":"2026-06-10","close":60.2483},{"date":"2026-06-11","close":61.8296},{"date":"2026-06-12","close":62.486},{"date":"2026-06-15","close":63.8087},{"date":"2026-06-16","close":63.8684},{"date":"2026-06-17","close":64.1966},{"date":"2026-06-18","close":65.6585},{"date":"2026-06-22","close":66.305},{"date":"2026-06-23","close":63.2319},{"date":"2026-06-24","close":63.4109},{"date":"2026-06-25","close":63.9281},{"date":"2026-06-26","close":63.3612},{"date":"2026-06-29","close":63.7988},{"date":"2026-06-30","close":64.1667},{"date":"2026-07-01","close":64.0971},{"date":"2026-07-02","close":63.38},{"date":"2026-07-06","close":65.29},{"date":"2026-07-07","close":63.79},{"date":"2026-07-08","close":63.58},{"date":"2026-07-09","close":64.31},{"date":"2026-07-10","close":64.68},{"date":"2026-07-13","close":63.69},{"date":"2026-07-14","close":64.41},{"date":"2026-07-15","close":64.17},{"date":"2026-07-16","close":63.14},{"date":"2026-07-17","close":62.12},{"date":"2026-07-20","close":62.248},{"date":"2026-07-21","close":64.11},{"date":"2026-07-22","close":63.72},{"date":"2026-07-23","close":63.14},{"date":"2026-07-24","close":63.34},{"date":"2026-07-27","close":63.54},{"date":"2026-07-28","close":62.42},{"date":"2026-07-29","close":61.98},{"date":"2026-07-30","close":62.97},{"date":"2026-07-31","close":62.37},{"date":"2026-08-03","close":61.74},{"date":"2026-08-04","close":63.27},{"date":"2026-08-05","close":63.58},{"date":"2026-08-06","close":63.98},{"date":"2026-08-07","close":64.7122},{"date":"2026-08-10","close":64.96},{"date":"2026-08-11","close":65.1},{"date":"2026-08-12","close":66.1},{"date":"2026-08-13","close":66.6022},{"date":"2026-08-14","close":66.362},{"date":"2026-08-17","close":66.4115},{"date":"2026-08-18","close":64.62},{"date":"2026-08-19","close":63.66},{"date":"2026-08-20","close":63.68},{"date":"2026-08-21","close":64.2},{"date":"2026-08-24","close":64.0244},{"date":"2026-08-25","close":64.6166},{"date":"2026-08-26","close":64.63},{"date":"2026-08-27","close":64.95},{"date":"2026-08-28","close":65.11},{"date":"2026-08-31","close":65.04},{"date":"2026-09-01","close":64.75},{"date":"2026-09-02","close":64.79},{"date":"2026-09-03","close":64.73},{"date":"2026-09-04","close":65.2046},{"date":"2026-09-08","close":64.0},{"date":"2026-09-09","close":63.18},{"date":"2026-09-10","close":63.12},{"date":"2026-09-11","close":64.26},{"date":"2026-09-14","close":63.84},{"date":"2026-09-15","close":63.7987},{"date":"2026-09-16","close":64.3029},{"date":"2026-09-17","close":64.94},{"date":"2026-09-18","close":64.69},{"date":"2026-09-21","close":65.46},{"date":"2026-09-22","close":66.02},{"date":"2026-09-23","close":65.24},{"date":"2026-09-24","close":64.78},{"date":"2026-09-25","close":65.48},{"date":"2026-09-28","close":64.8555},{"date":"2026-09-29","close":64.67},{"date":"2026-09-30","close":65.27},{"date":"2026-10-01","close":65.5},{"date":"2026-10-02","close":66.41},{"date":"2026-10-05","close":66.7813},{"date":"2026-10-06","close":66.82},{"date":"2026-10-07","close":66.15},{"date":"2026-10-08","close":65.58},{"date":"2026-10-09","close":66.09},{"date":"2026-10-12","close":65.87},{"date":"2026-10-13","close":65.59},{"date":"2026-10-14","close":64.61},{"date":"2026-10-15","close":64.35},{"date":"2026-10-16","close":63.907},{"date":"2026-10-19","close":64.27},{"date":"2026-10-20","close":64.42},{"date":"2026-10-21","close":64.61},{"date":"2026-10-22","close":63.13}],"chart_data":[{"date":"2024-10-23","open":37.98,"high":38.06,"low":37.8,"close":37.94,"volume":45893,"rsi_14":41.86,"sma_20":41.78,"sma_60":40.5,"sma_120":41.6},{"date":"2024-10-24","open":38.08,"high":38.12,"low":37.89,"close":38.09,"volume":47407,"rsi_14":28.41,"sma_20":41.71,"sma_60":40.48,"sma_120":41.6},{"date":"2024-10-25","open":38.26,"high":38.3,"low":38.06,"close":38.15,"volume":29969,"rsi_14":34.83,"sma_20":41.75,"sma_60":40.5,"sma_120":41.59},{"date":"2024-10-28","open":38.41,"high":38.75,"low":38.41,"close":38.66,"volume":29503,"rsi_14":42.06,"sma_20":41.77,"sma_60":40.57,"sma_120":41.59},{"date":"2024-10-29","open":39.06,"high":39.14,"low":38.94,"close":39.1,"volume":110599,"rsi_14":46.9,"sma_20":41.82,"sma_60":40.67,"sma_120":41.59},{"date":"2024-10-30","open":39.2,"high":39.31,"low":39.06,"close":39.13,"volume":82648,"rsi_14":49.88,"sma_20":41.84,"sma_60":40.77,"sma_120":41.6},{"date":"2024-10-31","open":38.67,"high":38.73,"low":38.33,"close":38.54,"volume":179852,"rsi_14":39.82,"sma_20":41.84,"sma_60":40.84,"sma_120":41.6},{"date":"2024-11-01","open":38.52,"high":38.9,"low":38.52,"close":38.7,"volume":53610,"rsi_14":39.21,"sma_20":41.78,"sma_60":40.89,"sma_120":41.6},{"date":"2024-11-04","open":38.59,"high":38.9,"low":38.59,"close":38.62,"volume":29746,"rsi_14":47.81,"sma_20":41.75,"sma_60":40.95,"sma_120":41.6},{"date":"2024-11-05","open":38.63,"high":39.16,"low":38.63,"close":39.05,"volume":40034,"rsi_14":50.26,"sma_20":41.74,"sma_60":41.01,"sma_120":41.6},{"date":"2024-11-06","open":39.93,"high":40.09,"low":39.49,"close":40.05,"volume":45357,"rsi_14":61.96,"sma_20":41.78,"sma_60":41.07,"sma_120":41.61},{"date":"2024-11-07","open":39.86,"high":40.0,"low":39.79,"close":39.93,"volume":31375,"rsi_14":60.26,"sma_20":41.82,"sma_60":41.13,"sma_120":41.62},{"date":"2024-11-08","open":39.59,"high":39.64,"low":39.46,"close":39.56,"volume":78551,"rsi_14":58.5,"sma_20":41.83,"sma_60":41.16,"sma_120":41.62},{"date":"2024-11-11","open":39.85,"high":40.06,"low":39.85,"close":39.95,"volume":22583,"rsi_14":66.96,"sma_20":41.85,"sma_60":41.19,"sma_120":41.62},{"date":"2024-11-12","open":39.82,"high":39.87,"low":39.41,"close":39.53,"volume":18200,"rsi_14":66.7,"sma_20":41.89,"sma_60":41.22,"sma_120":41.63},{"date":"2024-11-13","open":39.2,"high":39.44,"low":39.19,"close":39.36,"volume":17632,"rsi_14":63.33,"sma_20":41.91,"sma_60":41.25,"sma_120":41.63},{"date":"2024-11-14","open":39.56,"high":39.64,"low":39.44,"close":39.59,"volume":35791,"rsi_14":64.5,"sma_20":41.94,"sma_60":41.28,"sma_120":41.64},{"date":"2024-11-15","open":39.18,"high":39.18,"low":38.78,"close":38.92,"volume":42294,"rsi_14":52.46,"sma_20":41.94,"sma_60":41.3,"sma_120":41.63},{"date":"2024-11-18","open":39.06,"high":39.36,"low":39.06,"close":39.22,"volume":52676,"rsi_14":51.22,"sma_20":41.96,"sma_60":41.31,"sma_120":41.63},{"date":"2024-11-19","open":38.92,"high":39.25,"low":38.88,"close":39.22,"volume":11766,"rsi_14":50.94,"sma_20":42.01,"sma_60":41.34,"sma_120":41.64},{"date":"2024-11-20","open":39.12,"high":39.12,"low":38.81,"close":39.06,"volume":11333,"rsi_14":55.83,"sma_20":42.07,"sma_60":41.35,"sma_120":41.63},{"date":"2024-11-21","open":38.98,"high":39.08,"low":38.78,"close":38.94,"volume":15337,"rsi_14":52.71,"sma_20":42.12,"sma_60":41.36,"sma_120":41.62},{"date":"2024-11-22","open":39.07,"high":39.32,"low":39.07,"close":39.32,"volume":7154,"rsi_14":57.34,"sma_20":42.18,"sma_60":41.38,"sma_120":41.62},{"date":"2024-11-25","open":39.36,"high":39.54,"low":39.31,"close":39.43,"volume":57409,"rsi_14":54.3,"sma_20":42.22,"sma_60":41.39,"sma_120":41.62},{"date":"2024-11-26","open":39.08,"high":39.08,"low":38.83,"close":38.93,"volume":82260,"rsi_14":35.78,"sma_20":42.21,"sma_60":41.4,"sma_120":41.62},{"date":"2024-11-27","open":38.56,"high":38.68,"low":38.26,"close":38.36,"volume":68827,"rsi_14":32.06,"sma_20":42.17,"sma_60":41.42,"sma_120":41.61},{"date":"2024-11-29","open":38.76,"high":39.1,"low":38.76,"close":39.0,"volume":37257,"rsi_14":44.0,"sma_20":42.2,"sma_60":41.45,"sma_120":41.6},{"date":"2024-12-02","open":39.5,"high":39.57,"low":39.33,"close":39.52,"volume":55778,"rsi_14":45.53,"sma_20":42.24,"sma_60":41.51,"sma_120":41.6},{"date":"2024-12-03","open":39.9,"high":40.09,"low":39.7,"close":40.04,"volume":60400,"rsi_14":55.24,"sma_20":42.32,"sma_60":41.57,"sma_120":41.61},{"date":"2024-12-04","open":40.32,"high":40.34,"low":39.94,"close":40.09,"volume":55295,"rsi_14":57.62,"sma_20":42.37,"sma_60":41.64,"sma_120":41.62},{"date":"2024-12-05","open":40.15,"high":40.18,"low":39.9,"close":39.92,"volume":25214,"rsi_14":53.56,"sma_20":42.36,"sma_60":41.7,"sma_120":41.62},{"date":"2024-12-06","open":39.88,"high":40.01,"low":39.83,"close":39.93,"volume":95731,"rsi_14":62.53,"sma_20":42.36,"sma_60":41.75,"sma_120":41.63},{"date":"2024-12-09","open":40.08,"high":40.16,"low":39.91,"close":39.97,"volume":21495,"rsi_14":59.85,"sma_20":42.39,"sma_60":41.81,"sma_120":41.64},{"date":"2024-12-10","open":40.02,"high":40.06,"low":39.9,"close":39.92,"volume":52654,"rsi_14":59.12,"sma_20":42.38,"sma_60":41.87,"sma_120":41.65},{"date":"2024-12-11","open":40.37,"high":40.66,"low":40.33,"close":40.62,"volume":56237,"rsi_14":67.8,"sma_20":42.44,"sma_60":41.94,"sma_120":41.67},{"date":"2024-12-12","open":40.27,"high":40.37,"low":40.22,"close":40.25,"volume":41387,"rsi_14":64.24,"sma_20":42.49,"sma_60":42.01,"sma_120":41.68},{"date":"2024-12-13","open":39.87,"high":40.19,"low":39.87,"close":40.03,"volume":44364,"rsi_14":58.04,"sma_20":42.52,"sma_60":42.05,"sma_120":41.68},{"date":"2024-12-16","open":39.97,"high":40.09,"low":39.91,"close":39.99,"volume":36034,"rsi_14":56.36,"sma_20":42.57,"sma_60":42.08,"sma_120":41.68},{"date":"2024-12-17","open":39.71,"high":39.74,"low":39.64,"close":39.69,"volume":16046,"rsi_14":59.01,"sma_20":42.6,"sma_60":42.11,"sma_120":41.67},{"date":"2024-12-18","open":39.76,"high":39.88,"low":38.95,"close":38.95,"volume":57184,"rsi_14":56.84,"sma_20":42.58,"sma_60":42.13,"sma_120":41.66},{"date":"2024-12-19","open":39.98,"high":40.05,"low":39.71,"close":39.75,"volume":59859,"rsi_14":58.35,"sma_20":42.62,"sma_60":42.16,"sma_120":41.65},{"date":"2024-12-20","open":39.2,"high":39.72,"low":39.2,"close":39.49,"volume":81859,"rsi_14":43.49,"sma_20":42.62,"sma_60":42.15,"sma_120":41.63},{"date":"2024-12-23","open":39.58,"high":39.82,"low":39.43,"close":39.81,"volume":66608,"rsi_14":41.0,"sma_20":42.61,"sma_60":42.18,"sma_120":41.62},{"date":"2024-12-24","open":39.79,"high":39.88,"low":39.74,"close":39.81,"volume":15688,"rsi_14":40.41,"sma_20":42.6,"sma_60":42.2,"sma_120":41.6},{"date":"2024-12-26","open":40.32,"high":40.48,"low":40.24,"close":40.46,"volume":58062,"rsi_14":49.27,"sma_20":42.65,"sma_60":42.23,"sma_120":41.58},{"date":"2024-12-27","open":40.79,"high":40.86,"low":40.54,"close":40.72,"volume":345610,"rsi_14":51.66,"sma_20":42.74,"sma_60":42.25,"sma_120":41.57},{"date":"2024-12-30","open":40.31,"high":40.36,"low":40.07,"close":40.18,"volume":49555,"rsi_14":46.57,"sma_20":42.77,"sma_60":42.27,"sma_120":41.55},{"date":"2024-12-31","open":40.12,"high":40.38,"low":40.12,"close":40.24,"volume":105370,"rsi_14":47.54,"sma_20":42.78,"sma_60":42.27,"sma_120":41.53},{"date":"2025-01-02","open":40.12,"high":40.54,"low":40.05,"close":40.3,"volume":62488,"rsi_14":41.08,"sma_20":42.76,"sma_60":42.28,"sma_120":41.51},{"date":"2025-01-03","open":40.19,"high":40.43,"low":40.1,"close":40.4,"volume":286912,"rsi_14":45.3,"sma_20":42.74,"sma_60":42.29,"sma_120":41.5},{"date":"2025-01-06","open":40.44,"high":40.71,"low":40.44,"close":40.51,"volume":49950,"rsi_14":48.55,"sma_20":42.74,"sma_60":42.3,"sma_120":41.48},{"date":"2025-01-07","open":40.83,"high":40.89,"low":40.48,"close":40.55,"volume":48079,"rsi_14":49.52,"sma_20":42.74,"sma_60":42.31,"sma_120":41.47},{"date":"2025-01-08","open":40.43,"high":40.57,"low":40.28,"close":40.54,"volume":159722,"rsi_14":52.64,"sma_20":42.74,"sma_60":42.32,"sma_120":41.46},{"date":"2025-01-10","open":39.67,"high":39.7,"low":39.29,"close":39.37,"volume":62204,"rsi_14":48.22,"sma_20":42.68,"sma_60":42.3,"sma_120":41.45},{"date":"2025-01-13","open":38.88,"high":39.38,"low":38.84,"close":39.36,"volume":20607,"rsi_14":38.17,"sma_20":42.58,"sma_60":42.3,"sma_120":41.43},{"date":"2025-01-14","open":39.26,"high":39.49,"low":39.19,"close":39.4,"volume":16350,"rsi_14":48.73,"sma_20":42.5,"sma_60":42.3,"sma_120":41.41},{"date":"2025-01-15","open":39.45,"high":39.6,"low":39.43,"close":39.59,"volume":16104,"rsi_14":46.59,"sma_20":42.45,"sma_60":42.3,"sma_120":41.41},{"date":"2025-01-16","open":39.33,"high":39.34,"low":39.04,"close":39.04,"volume":54499,"rsi_14":39.96,"sma_20":42.36,"sma_60":42.29,"sma_120":41.41},{"date":"2025-01-17","open":39.33,"high":39.58,"low":39.19,"close":39.44,"volume":73398,"rsi_14":35.57,"sma_20":42.32,"sma_60":42.29,"sma_120":41.41},{"date":"2025-01-21","open":39.82,"high":40.01,"low":39.79,"close":39.99,"volume":51564,"rsi_14":40.35,"sma_20":42.34,"sma_60":42.31,"sma_120":41.42},{"date":"2025-01-22","open":40.24,"high":40.37,"low":40.14,"close":40.23,"volume":79862,"rsi_14":50.81,"sma_20":42.33,"sma_60":42.34,"sma_120":41.42},{"date":"2025-01-23","open":40.29,"high":40.43,"low":40.26,"close":40.43,"volume":22473,"rsi_14":52.61,"sma_20":42.38,"sma_60":42.37,"sma_120":41.43},{"date":"2025-01-24","open":40.66,"high":40.92,"low":40.66,"close":40.8,"volume":150322,"rsi_14":56.32,"sma_20":42.44,"sma_60":42.41,"sma_120":41.45},{"date":"2025-01-27","open":39.85,"high":40.11,"low":39.85,"close":40.08,"volume":194501,"rsi_14":46.49,"sma_20":42.45,"sma_60":42.42,"sma_120":41.5},{"date":"2025-01-28","open":40.5,"high":40.66,"low":40.34,"close":40.66,"volume":75827,"rsi_14":51.5,"sma_20":42.46,"sma_60":42.44,"sma_120":41.55},{"date":"2025-01-29","open":40.59,"high":40.6,"low":40.4,"close":40.48,"volume":41358,"rsi_14":49.27,"sma_20":42.45,"sma_60":42.45,"sma_120":41.61},{"date":"2025-01-30","open":40.71,"high":40.9,"low":40.66,"close":40.8,"volume":26732,"rsi_14":52.32,"sma_20":42.48,"sma_60":42.48,"sma_120":41.66},{"date":"2025-01-31","open":40.91,"high":40.99,"low":40.54,"close":40.54,"volume":7329,"rsi_14":62.8,"sma_20":42.5,"sma_60":42.51,"sma_120":41.7},{"date":"2025-02-03","open":39.93,"high":40.36,"low":39.81,"close":40.04,"volume":19681,"rsi_14":56.71,"sma_20":42.48,"sma_60":42.52,"sma_120":41.74},{"date":"2025-02-04","open":40.22,"high":40.42,"low":40.2,"close":40.31,"volume":26083,"rsi_14":58.58,"sma_20":42.48,"sma_60":42.53,"sma_120":41.77},{"date":"2025-02-05","open":40.28,"high":40.41,"low":40.05,"close":40.4,"volume":31164,"rsi_14":57.85,"sma_20":42.47,"sma_60":42.53,"sma_120":41.8},{"date":"2025-02-06","open":40.37,"high":40.42,"low":40.16,"close":40.27,"volume":81968,"rsi_14":62.77,"sma_20":42.46,"sma_60":42.52,"sma_120":41.83},{"date":"2025-02-07","open":40.19,"high":40.19,"low":39.67,"close":39.67,"volume":194293,"rsi_14":52.26,"sma_20":42.41,"sma_60":42.51,"sma_120":41.84},{"date":"2025-02-10","open":39.99,"high":40.05,"low":39.91,"close":40.0,"volume":29830,"rsi_14":50.1,"sma_20":42.44,"sma_60":42.5,"sma_120":41.85},{"date":"2025-02-11","open":39.95,"high":40.21,"low":39.92,"close":40.19,"volume":87545,"rsi_14":49.5,"sma_20":42.49,"sma_60":42.5,"sma_120":41.86},{"date":"2025-02-12","open":39.91,"high":40.27,"low":39.91,"close":40.27,"volume":26428,"rsi_14":48.24,"sma_20":42.53,"sma_60":42.51,"sma_120":41.88},{"date":"2025-02-13","open":40.38,"high":40.61,"low":40.38,"close":40.54,"volume":42202,"rsi_14":47.18,"sma_20":42.59,"sma_60":42.52,"sma_120":41.9},{"date":"2025-02-14","open":40.52,"high":40.57,"low":40.38,"close":40.48,"volume":93745,"rsi_14":55.11,"sma_20":42.66,"sma_60":42.53,"sma_120":41.91},{"date":"2025-02-18","open":40.69,"high":40.86,"low":40.69,"close":40.86,"volume":39635,"rsi_14":52.82,"sma_20":42.74,"sma_60":42.55,"sma_120":41.93},{"date":"2025-02-19","open":40.41,"high":40.49,"low":40.3,"close":40.44,"volume":22405,"rsi_14":49.52,"sma_20":42.76,"sma_60":42.56,"sma_120":41.95},{"date":"2025-02-20","open":40.15,"high":40.2,"low":39.85,"close":40.02,"volume":337959,"rsi_14":40.38,"sma_20":42.75,"sma_60":42.57,"sma_120":41.96},{"date":"2025-02-21","open":40.12,"high":40.12,"low":39.44,"close":39.51,"volume":106407,"rsi_14":37.91,"sma_20":42.7,"sma_60":42.57,"sma_120":41.97},{"date":"2025-02-24","open":39.63,"high":39.68,"low":39.28,"close":39.48,"volume":338583,"rsi_14":42.58,"sma_20":42.63,"sma_60":42.56,"sma_120":41.97},{"date":"2025-02-25","open":39.96,"high":40.02,"low":39.49,"close":39.67,"volume":144237,"rsi_14":41.42,"sma_20":42.61,"sma_60":42.55,"sma_120":41.97},{"date":"2025-02-26","open":39.9,"high":40.13,"low":39.68,"close":39.73,"volume":17623,"rsi_14":40.97,"sma_20":42.56,"sma_60":42.56,"sma_120":41.98},{"date":"2025-02-27","open":40.18,"high":40.22,"low":39.64,"close":39.64,"volume":39380,"rsi_14":41.39,"sma_20":42.52,"sma_60":42.57,"sma_120":41.99},{"date":"2025-02-28","open":39.34,"high":39.63,"low":39.22,"close":39.58,"volume":58834,"rsi_14":48.7,"sma_20":42.45,"sma_60":42.57,"sma_120":42.01},{"date":"2025-03-03","open":40.41,"high":40.55,"low":39.51,"close":39.76,"volume":53898,"rsi_14":46.02,"sma_20":42.41,"sma_60":42.56,"sma_120":42.04},{"date":"2025-03-04","open":39.18,"high":39.84,"low":38.71,"close":39.32,"volume":74368,"rsi_14":36.53,"sma_20":42.37,"sma_60":42.54,"sma_120":42.06},{"date":"2025-03-05","open":39.66,"high":40.19,"low":39.59,"close":40.1,"volume":39267,"rsi_14":47.83,"sma_20":42.36,"sma_60":42.53,"sma_120":42.08},{"date":"2025-03-06","open":39.74,"high":40.06,"low":39.51,"close":39.51,"volume":60758,"rsi_14":37.85,"sma_20":42.31,"sma_60":42.51,"sma_120":42.1},{"date":"2025-03-07","open":39.39,"high":39.92,"low":39.2,"close":39.9,"volume":59287,"rsi_14":43.69,"sma_20":42.29,"sma_60":42.5,"sma_120":42.12},{"date":"2025-03-10","open":39.05,"high":39.17,"low":38.64,"close":38.89,"volume":33049,"rsi_14":30.94,"sma_20":42.25,"sma_60":42.47,"sma_120":42.14},{"date":"2025-03-11","open":38.88,"high":38.97,"low":38.32,"close":38.72,"volume":114682,"rsi_14":32.54,"sma_20":42.18,"sma_60":42.44,"sma_120":42.15},{"date":"2025-03-12","open":39.63,"high":39.7,"low":39.32,"close":39.61,"volume":99997,"rsi_14":46.15,"sma_20":42.15,"sma_60":42.41,"sma_120":42.17},{"date":"2025-03-13","open":39.5,"high":39.62,"low":39.19,"close":39.32,"volume":80750,"rsi_14":48.15,"sma_20":42.1,"sma_60":42.38,"sma_120":42.19},{"date":"2025-03-14","open":39.88,"high":40.22,"low":39.88,"close":40.19,"volume":218505,"rsi_14":55.89,"sma_20":42.08,"sma_60":42.37,"sma_120":42.21},{"date":"2025-03-17","open":40.46,"high":40.86,"low":40.46,"close":40.77,"volume":63881,"rsi_14":58.63,"sma_20":42.1,"sma_60":42.37,"sma_120":42.23},{"date":"2025-03-18","open":40.69,"high":40.77,"low":40.55,"close":40.69,"volume":69715,"rsi_14":57.51,"sma_20":42.09,"sma_60":42.38,"sma_120":42.24},{"date":"2025-03-19","open":40.95,"high":41.16,"low":40.95,"close":41.07,"volume":33016,"rsi_14":60.72,"sma_20":42.12,"sma_60":42.41,"sma_120":42.27},{"date":"2025-03-20","open":40.48,"high":40.86,"low":40.47,"close":40.85,"volume":55408,"rsi_14":59.18,"sma_20":42.17,"sma_60":42.42,"sma_120":42.29},{"date":"2025-03-21","open":40.74,"high":41.02,"low":40.7,"close":40.97,"volume":46079,"rsi_14":58.86,"sma_20":42.25,"sma_60":42.44,"sma_120":42.3},{"date":"2025-03-24","open":40.95,"high":41.26,"low":40.95,"close":41.25,"volume":45586,"rsi_14":64.54,"sma_20":42.34,"sma_60":42.47,"sma_120":42.32},{"date":"2025-03-25","open":41.12,"high":41.39,"low":41.05,"close":41.39,"volume":1833697,"rsi_14":60.75,"sma_20":42.43,"sma_60":42.5,"sma_120":42.35},{"date":"2025-03-26","open":41.24,"high":41.31,"low":40.95,"close":41.02,"volume":99131,"rsi_14":62.93,"sma_20":42.5,"sma_60":42.51,"sma_120":42.37},{"date":"2025-03-27","open":41.05,"high":41.2,"low":40.97,"close":41.07,"volume":45399,"rsi_14":60.66,"sma_20":42.57,"sma_60":42.51,"sma_120":42.38},{"date":"2025-03-28","open":40.29,"high":40.36,"low":39.86,"close":39.92,"volume":34263,"rsi_14":59.12,"sma_20":42.59,"sma_60":42.51,"sma_120":42.39},{"date":"2025-03-31","open":39.3,"high":39.69,"low":39.23,"close":39.6,"volume":105280,"rsi_14":57.62,"sma_20":42.58,"sma_60":42.5,"sma_120":42.38},{"date":"2025-04-01","open":39.06,"high":39.42,"low":38.6,"close":39.33,"volume":123040,"rsi_14":47.25,"sma_20":42.58,"sma_60":42.48,"sma_120":42.38},{"date":"2025-04-02","open":38.83,"high":39.48,"low":38.75,"close":39.46,"volume":71208,"rsi_14":51.42,"sma_20":42.55,"sma_60":42.46,"sma_120":42.37},{"date":"2025-04-03","open":37.05,"high":37.33,"low":36.64,"close":36.8,"volume":103390,"rsi_14":25.0,"sma_20":42.41,"sma_60":42.4,"sma_120":42.35},{"date":"2025-04-04","open":35.18,"high":35.45,"low":34.43,"close":34.73,"volume":133550,"rsi_14":13.43,"sma_20":42.13,"sma_60":42.29,"sma_120":42.3},{"date":"2025-04-07","open":33.86,"high":35.75,"low":33.81,"close":35.0,"volume":147211,"rsi_14":16.35,"sma_20":41.93,"sma_60":42.2,"sma_120":42.26},{"date":"2025-04-08","open":37.78,"high":37.78,"low":34.26,"close":34.79,"volume":160552,"rsi_14":12.13,"sma_20":41.72,"sma_60":42.12,"sma_120":42.21},{"date":"2025-04-09","open":33.99,"high":37.96,"low":33.91,"close":37.96,"volume":119419,"rsi_14":37.13,"sma_20":41.63,"sma_60":42.09,"sma_120":42.2},{"date":"2025-04-10","open":36.24,"high":36.25,"low":34.85,"close":35.83,"volume":197221,"rsi_14":30.59,"sma_20":41.45,"sma_60":42.03,"sma_120":42.16},{"date":"2025-04-11","open":35.24,"high":36.35,"low":35.24,"close":36.16,"volume":187443,"rsi_14":30.83,"sma_20":41.23,"sma_60":41.97,"sma_120":42.13},{"date":"2025-04-14","open":36.93,"high":37.01,"low":36.49,"close":36.81,"volume":59271,"rsi_14":33.39,"sma_20":41.02,"sma_60":41.93,"sma_120":42.11},{"date":"2025-04-15","open":36.95,"high":37.34,"low":36.95,"close":37.16,"volume":35691,"rsi_14":36.0,"sma_20":40.84,"sma_60":41.89,"sma_120":42.09},{"date":"2025-04-16","open":36.79,"high":37.03,"low":36.26,"close":36.44,"volume":32710,"rsi_14":33.95,"sma_20":40.59,"sma_60":41.83,"sma_120":42.07},{"date":"2025-04-17","open":37.29,"high":37.59,"low":37.29,"close":37.43,"volume":17299,"rsi_14":41.28,"sma_20":40.41,"sma_60":41.78,"sma_120":42.06},{"date":"2025-04-21","open":36.97,"high":37.09,"low":36.42,"close":36.74,"volume":45941,"rsi_14":40.23,"sma_20":40.19,"sma_60":41.71,"sma_120":42.04},{"date":"2025-04-22","open":37.38,"high":37.87,"low":37.38,"close":37.61,"volume":24384,"rsi_14":44.36,"sma_20":39.99,"sma_60":41.65,"sma_120":42.03},{"date":"2025-04-23","open":38.2,"high":38.6,"low":38.2,"close":38.44,"volume":31892,"rsi_14":46.8,"sma_20":39.84,"sma_60":41.63,"sma_120":42.02},{"date":"2025-04-24","open":38.14,"high":38.76,"low":38.14,"close":38.48,"volume":5619,"rsi_14":56.31,"sma_20":39.7,"sma_60":41.59,"sma_120":42.01},{"date":"2025-04-25","open":38.9,"high":39.24,"low":38.9,"close":39.19,"volume":7730,"rsi_14":68.67,"sma_20":39.6,"sma_60":41.56,"sma_120":42.01},{"date":"2025-04-28","open":39.33,"high":39.5,"low":39.22,"close":39.39,"volume":57197,"rsi_14":68.47,"sma_20":39.58,"sma_60":41.54,"sma_120":42.01},{"date":"2025-04-29","open":39.39,"high":39.67,"low":39.29,"close":39.58,"volume":39845,"rsi_14":70.17,"sma_20":39.57,"sma_60":41.52,"sma_120":42.01},{"date":"2025-04-30","open":39.1,"high":39.66,"low":38.9,"close":39.66,"volume":168463,"rsi_14":59.68,"sma_20":39.59,"sma_60":41.52,"sma_120":42.02},{"date":"2025-05-01","open":39.85,"high":40.29,"low":39.85,"close":40.12,"volume":67026,"rsi_14":80.11,"sma_20":39.63,"sma_60":41.51,"sma_120":42.02},{"date":"2025-05-02","open":40.0,"high":40.36,"low":39.77,"close":40.36,"volume":20682,"rsi_14":79.87,"sma_20":39.82,"sma_60":41.51,"sma_120":42.02},{"date":"2025-05-05","open":40.27,"high":40.4,"low":40.15,"close":40.19,"volume":48471,"rsi_14":75.79,"sma_20":40.11,"sma_60":41.51,"sma_120":42.02},{"date":"2025-05-06","open":39.92,"high":40.13,"low":39.86,"close":39.91,"volume":97080,"rsi_14":71.18,"sma_20":40.37,"sma_60":41.51,"sma_120":42.01},{"date":"2025-05-07","open":39.91,"high":40.15,"low":39.78,"close":39.97,"volume":95029,"rsi_14":80.36,"sma_20":40.64,"sma_60":41.51,"sma_120":42.01},{"date":"2025-05-08","open":39.66,"high":40.72,"low":39.66,"close":40.62,"volume":31345,"rsi_14":79.14,"sma_20":40.78,"sma_60":41.52,"sma_120":42.01},{"date":"2025-05-09","open":40.46,"high":40.61,"low":40.33,"close":40.44,"volume":14040,"rsi_14":87.26,"sma_20":41.02,"sma_60":41.52,"sma_120":42.02},{"date":"2025-05-12","open":41.37,"high":41.82,"low":41.3,"close":41.74,"volume":216835,"rsi_14":88.29,"sma_20":41.32,"sma_60":41.55,"sma_120":42.03},{"date":"2025-05-13","open":41.1,"high":41.35,"low":41.05,"close":41.16,"volume":40651,"rsi_14":76.37,"sma_20":41.55,"sma_60":41.56,"sma_120":42.05},{"date":"2025-05-14","open":40.91,"high":40.91,"low":40.43,"close":40.57,"volume":134967,"rsi_14":68.38,"sma_20":41.73,"sma_60":41.55,"sma_120":42.05},{"date":"2025-05-15","open":40.46,"high":40.76,"low":40.46,"close":40.76,"volume":25075,"rsi_14":65.15,"sma_20":41.96,"sma_60":41.56,"sma_120":42.06},{"date":"2025-05-16","open":40.77,"high":40.93,"low":40.63,"close":40.88,"volume":13954,"rsi_14":64.63,"sma_20":42.14,"sma_60":41.57,"sma_120":42.07},{"date":"2025-05-19","open":40.61,"high":40.66,"low":40.4,"close":40.61,"volume":62945,"rsi_14":59.93,"sma_20":42.35,"sma_60":41.59,"sma_120":42.08},{"date":"2025-05-20","open":40.82,"high":40.87,"low":40.68,"close":40.77,"volume":117894,"rsi_14":60.57,"sma_20":42.51,"sma_60":41.62,"sma_120":42.09},{"date":"2025-05-21","open":40.52,"high":40.62,"low":40.18,"close":40.27,"volume":105277,"rsi_14":51.42,"sma_20":42.61,"sma_60":41.63,"sma_120":42.09},{"date":"2025-05-22","open":39.7,"high":40.48,"low":39.7,"close":40.32,"volume":69979,"rsi_14":49.54,"sma_20":42.71,"sma_60":41.64,"sma_120":42.1},{"date":"2025-05-23","open":40.03,"high":40.37,"low":40.03,"close":40.24,"volume":20308,"rsi_14":50.47,"sma_20":42.76,"sma_60":41.65,"sma_120":42.11},{"date":"2025-05-27","open":41.3,"high":42.0,"low":41.3,"close":41.97,"volume":47387,"rsi_14":65.94,"sma_20":42.9,"sma_60":41.69,"sma_120":42.13},{"date":"2025-05-28","open":41.39,"high":41.39,"low":41.26,"close":41.33,"volume":12910,"rsi_14":59.65,"sma_20":42.99,"sma_60":41.72,"sma_120":42.14},{"date":"2025-05-29","open":41.35,"high":41.42,"low":41.18,"close":41.32,"volume":30630,"rsi_14":55.46,"sma_20":43.08,"sma_60":41.75,"sma_120":42.15},{"date":"2025-05-30","open":41.32,"high":41.39,"low":41.03,"close":41.34,"volume":54696,"rsi_14":57.19,"sma_20":43.15,"sma_60":41.77,"sma_120":42.15},{"date":"2025-06-02","open":41.18,"high":41.54,"low":41.07,"close":41.54,"volume":11999,"rsi_14":47.98,"sma_20":43.21,"sma_60":41.81,"sma_120":42.16},{"date":"2025-06-03","open":41.26,"high":41.45,"low":41.23,"close":41.43,"volume":111442,"rsi_14":52.94,"sma_20":43.27,"sma_60":41.84,"sma_120":42.17},{"date":"2025-06-04","open":41.12,"high":41.21,"low":40.99,"close":41.06,"volume":13370,"rsi_14":55.53,"sma_20":43.33,"sma_60":41.88,"sma_120":42.17},{"date":"2025-06-05","open":40.61,"high":41.01,"low":40.61,"close":40.86,"volume":87316,"rsi_14":51.17,"sma_20":43.38,"sma_60":41.91,"sma_120":42.17},{"date":"2025-06-06","open":41.52,"high":41.57,"low":41.39,"close":41.46,"volume":34264,"rsi_14":55.85,"sma_20":43.43,"sma_60":41.95,"sma_120":42.18},{"date":"2025-06-09","open":40.65,"high":41.54,"low":40.65,"close":41.43,"volume":17894,"rsi_14":58.79,"sma_20":43.48,"sma_60":41.98,"sma_120":42.18},{"date":"2025-06-10","open":41.71,"high":41.71,"low":41.4,"close":41.54,"volume":9596,"rsi_14":58.28,"sma_20":43.47,"sma_60":42.01,"sma_120":42.19},{"date":"2025-06-11","open":41.6,"high":41.6,"low":41.3,"close":41.36,"volume":82754,"rsi_14":62.64,"sma_20":43.48,"sma_60":42.02,"sma_120":42.2},{"date":"2025-06-12","open":41.12,"high":41.41,"low":41.12,"close":41.37,"volume":12544,"rsi_14":62.31,"sma_20":43.52,"sma_60":42.03,"sma_120":42.21},{"date":"2025-06-13","open":41.2,"high":41.33,"low":41.07,"close":41.1,"volume":9568,"rsi_14":59.63,"sma_20":43.54,"sma_60":42.03,"sma_120":42.22},{"date":"2025-06-16","open":41.33,"high":41.54,"low":41.28,"close":41.48,"volume":18060,"rsi_14":42.08,"sma_20":43.57,"sma_60":42.04,"sma_120":42.23},{"date":"2025-06-17","open":41.19,"high":41.28,"low":41.06,"close":41.07,"volume":1955,"rsi_14":45.55,"sma_20":43.59,"sma_60":42.04,"sma_120":42.24},{"date":"2025-06-18","open":41.49,"high":41.62,"low":41.43,"close":41.49,"volume":12163,"rsi_14":52.6,"sma_20":43.63,"sma_60":42.05,"sma_120":42.26},{"date":"2025-06-20","open":41.17,"high":41.17,"low":41.05,"close":41.07,"volume":6995,"rsi_14":46.38,"sma_20":43.68,"sma_60":42.04,"sma_120":42.27},{"date":"2025-06-23","open":41.05,"high":41.25,"low":40.92,"close":41.21,"volume":6706,"rsi_14":45.62,"sma_20":43.72,"sma_60":42.05,"sma_120":42.28},{"date":"2025-06-24","open":41.18,"high":41.23,"low":41.11,"close":41.22,"volume":4780,"rsi_14":47.12,"sma_20":43.78,"sma_60":42.05,"sma_120":42.28},{"date":"2025-06-25","open":41.39,"high":41.39,"low":41.16,"close":41.2,"volume":13505,"rsi_14":52.23,"sma_20":43.73,"sma_60":42.07,"sma_120":42.29},{"date":"2025-06-26","open":41.58,"high":41.85,"low":41.52,"close":41.85,"volume":21484,"rsi_14":63.55,"sma_20":43.76,"sma_60":42.11,"sma_120":42.3},{"date":"2025-06-27","open":42.55,"high":42.78,"low":42.55,"close":42.72,"volume":16622,"rsi_14":66.2,"sma_20":43.84,"sma_60":42.17,"sma_120":42.32},{"date":"2025-06-30","open":42.39,"high":42.41,"low":42.27,"close":42.29,"volume":70211,"rsi_14":59.96,"sma_20":43.89,"sma_60":42.22,"sma_120":42.34},{"date":"2025-07-01","open":41.99,"high":42.03,"low":41.84,"close":41.86,"volume":13897,"rsi_14":53.48,"sma_20":43.9,"sma_60":42.31,"sma_120":42.35},{"date":"2025-07-02","open":41.86,"high":41.96,"low":41.85,"close":41.91,"volume":66227,"rsi_14":51.57,"sma_20":43.91,"sma_60":42.43,"sma_120":42.36},{"date":"2025-07-03","open":42.2,"high":42.45,"low":42.2,"close":42.45,"volume":7210,"rsi_14":56.29,"sma_20":43.96,"sma_60":42.55,"sma_120":42.38},{"date":"2025-07-07","open":41.98,"high":42.13,"low":41.66,"close":41.68,"volume":56619,"rsi_14":51.56,"sma_20":43.98,"sma_60":42.67,"sma_120":42.39},{"date":"2025-07-08","open":42.04,"high":42.16,"low":42.01,"close":42.09,"volume":19120,"rsi_14":51.78,"sma_20":43.99,"sma_60":42.73,"sma_120":42.41},{"date":"2025-07-09","open":42.21,"high":42.21,"low":41.97,"close":42.12,"volume":6585,"rsi_14":55.87,"sma_20":44.01,"sma_60":42.84,"sma_120":42.43},{"date":"2025-07-10","open":41.83,"high":41.91,"low":41.77,"close":41.89,"volume":30741,"rsi_14":50.0,"sma_20":44.01,"sma_60":42.93,"sma_120":42.45},{"date":"2025-07-11","open":41.79,"high":41.89,"low":41.75,"close":41.85,"volume":4297,"rsi_14":53.76,"sma_20":44.01,"sma_60":43.01,"sma_120":42.47},{"date":"2025-07-14","open":41.83,"high":42.05,"low":41.82,"close":42.05,"volume":13842,"rsi_14":54.24,"sma_20":44.03,"sma_60":43.09,"sma_120":42.49},{"date":"2025-07-15","open":42.05,"high":42.05,"low":41.9,"close":41.93,"volume":8526,"rsi_14":52.97,"sma_20":44.05,"sma_60":43.18,"sma_120":42.5},{"date":"2025-07-16","open":41.95,"high":41.95,"low":41.39,"close":41.77,"volume":22155,"rsi_14":51.54,"sma_20":44.04,"sma_60":43.25,"sma_120":42.51},{"date":"2025-07-17","open":42.05,"high":42.35,"low":42.05,"close":42.27,"volume":10886,"rsi_14":50.19,"sma_20":44.08,"sma_60":43.34,"sma_120":42.53},{"date":"2025-07-18","open":42.04,"high":42.04,"low":41.92,"close":42.01,"volume":5754,"rsi_14":37.37,"sma_20":44.09,"sma_60":43.41,"sma_120":42.53},{"date":"2025-07-21","open":42.04,"high":42.25,"low":42.04,"close":42.07,"volume":5273,"rsi_14":42.36,"sma_20":44.12,"sma_60":43.47,"sma_120":42.55},{"date":"2025-07-22","open":42.1,"high":42.1,"low":41.96,"close":42.06,"volume":56132,"rsi_14":47.09,"sma_20":44.14,"sma_60":43.53,"sma_120":42.56},{"date":"2025-07-23","open":43.72,"high":44.06,"low":43.72,"close":44.06,"volume":200309,"rsi_14":70.02,"sma_20":44.27,"sma_60":43.6,"sma_120":42.58},{"date":"2025-07-24","open":44.23,"high":44.35,"low":44.19,"close":44.2,"volume":9595,"rsi_14":67.66,"sma_20":44.41,"sma_60":43.68,"sma_120":42.61},{"date":"2025-07-25","open":43.81,"high":43.92,"low":43.81,"close":43.86,"volume":10596,"rsi_14":73.91,"sma_20":44.49,"sma_60":43.75,"sma_120":42.64},{"date":"2025-07-28","open":43.44,"high":43.44,"low":43.29,"close":43.33,"volume":19694,"rsi_14":63.3,"sma_20":44.5,"sma_60":43.81,"sma_120":42.66},{"date":"2025-07-29","open":43.32,"high":43.32,"low":43.1,"close":43.12,"volume":9649,"rsi_14":60.28,"sma_20":44.52,"sma_60":43.85,"sma_120":42.68},{"date":"2025-07-30","open":43.49,"high":43.52,"low":43.43,"close":43.43,"volume":22133,"rsi_14":65.57,"sma_20":44.58,"sma_60":43.9,"sma_120":42.71},{"date":"2025-07-31","open":43.82,"high":43.84,"low":43.48,"close":43.62,"volume":3541,"rsi_14":67.49,"sma_20":44.67,"sma_60":43.95,"sma_120":42.73},{"date":"2025-08-01","open":43.11,"high":43.11,"low":42.71,"close":43.04,"volume":91958,"rsi_14":59.09,"sma_20":44.7,"sma_60":44.0,"sma_120":42.76},{"date":"2025-08-04","open":43.48,"high":43.61,"low":43.39,"close":43.61,"volume":8852,"rsi_14":64.11,"sma_20":44.81,"sma_60":44.06,"sma_120":42.79},{"date":"2025-08-05","open":43.61,"high":43.61,"low":43.41,"close":43.57,"volume":5260,"rsi_14":65.51,"sma_20":44.88,"sma_60":44.1,"sma_120":42.81},{"date":"2025-08-06","open":43.9,"high":44.07,"low":43.84,"close":44.04,"volume":17388,"rsi_14":65.29,"sma_20":44.98,"sma_60":44.16,"sma_120":42.84},{"date":"2025-08-07","open":44.59,"high":44.59,"low":44.31,"close":44.39,"volume":15789,"rsi_14":70.38,"sma_20":45.11,"sma_60":44.2,"sma_120":42.87},{"date":"2025-08-08","open":45.14,"high":45.37,"low":45.14,"close":45.37,"volume":9432,"rsi_14":74.4,"sma_20":45.3,"sma_60":44.26,"sma_120":42.91},{"date":"2025-08-11","open":45.46,"high":45.51,"low":45.36,"close":45.4,"volume":16722,"rsi_14":74.77,"sma_20":45.47,"sma_60":44.34,"sma_120":42.95},{"date":"2025-08-12","open":45.77,"high":46.18,"low":45.77,"close":46.13,"volume":39837,"rsi_14":68.9,"sma_20":45.69,"sma_60":44.43,"sma_120":42.99},{"date":"2025-08-13","open":46.06,"high":46.06,"low":45.94,"close":46.02,"volume":15271,"rsi_14":66.64,"sma_20":45.91,"sma_60":44.51,"sma_120":43.04},{"date":"2025-08-14","open":45.67,"high":45.89,"low":45.67,"close":45.86,"volume":12371,"rsi_14":68.96,"sma_20":46.1,"sma_60":44.59,"sma_120":43.09},{"date":"2025-08-15","open":46.49,"high":46.53,"low":46.39,"close":46.52,"volume":42079,"rsi_14":79.46,"sma_20":46.34,"sma_60":44.69,"sma_120":43.15},{"date":"2025-08-18","open":46.82,"high":46.89,"low":46.77,"close":46.83,"volume":59821,"rsi_14":83.72,"sma_20":46.59,"sma_60":44.79,"sma_120":43.21},{"date":"2025-08-19","open":46.77,"high":46.77,"low":46.51,"close":46.55,"volume":5956,"rsi_14":78.56,"sma_20":46.82,"sma_60":44.9,"sma_120":43.27},{"date":"2025-08-20","open":46.29,"high":46.29,"low":46.07,"close":46.25,"volume":16832,"rsi_14":73.52,"sma_20":46.94,"sma_60":44.99,"sma_120":43.32},{"date":"2025-08-21","open":45.98,"high":46.15,"low":45.9,"close":46.05,"volume":64885,"rsi_14":78.91,"sma_20":47.03,"sma_60":45.06,"sma_120":43.37},{"date":"2025-08-22","open":46.29,"high":46.48,"low":46.28,"close":46.41,"volume":24250,"rsi_14":78.05,"sma_20":47.17,"sma_60":45.14,"sma_120":43.43},{"date":"2025-08-25","open":46.26,"high":46.26,"low":46.07,"close":46.08,"volume":8504,"rsi_14":73.86,"sma_20":47.31,"sma_60":45.22,"sma_120":43.48},{"date":"2025-08-26","open":45.7,"high":45.9,"low":45.7,"close":45.9,"volume":2189,"rsi_14":68.69,"sma_20":47.46,"sma_60":45.29,"sma_120":43.53},{"date":"2025-08-27","open":45.63,"high":45.8,"low":45.62,"close":45.8,"volume":3676,"rsi_14":64.88,"sma_20":47.58,"sma_60":45.36,"sma_120":43.58},{"date":"2025-08-28","open":46.04,"high":46.12,"low":46.02,"close":46.02,"volume":2917,"rsi_14":58.19,"sma_20":47.71,"sma_60":45.43,"sma_120":43.63},{"date":"2025-08-29","open":45.58,"high":45.58,"low":45.39,"close":45.44,"volume":12036,"rsi_14":50.41,"sma_20":47.83,"sma_60":45.5,"sma_120":43.69},{"date":"2025-09-02","open":45.44,"high":45.72,"low":45.44,"close":45.72,"volume":24304,"rsi_14":44.99,"sma_20":47.94,"sma_60":45.58,"sma_120":43.75},{"date":"2025-09-03","open":45.85,"high":45.85,"low":45.41,"close":45.55,"volume":3692,"rsi_14":44.36,"sma_20":48.05,"sma_60":45.64,"sma_120":43.79},{"date":"2025-09-04","open":46.01,"high":46.22,"low":45.94,"close":46.21,"volume":15002,"rsi_14":53.77,"sma_20":48.16,"sma_60":45.72,"sma_120":43.85},{"date":"2025-09-05","open":46.37,"high":46.37,"low":45.89,"close":46.11,"volume":8070,"rsi_14":45.03,"sma_20":48.25,"sma_60":45.79,"sma_120":43.9},{"date":"2025-09-08","open":46.93,"high":47.17,"low":46.93,"close":47.15,"volume":3048,"rsi_14":53.32,"sma_20":48.35,"sma_60":45.88,"sma_120":43.95},{"date":"2025-09-09","open":46.33,"high":46.65,"low":46.33,"close":46.65,"volume":2935,"rsi_14":50.98,"sma_20":48.41,"sma_60":45.97,"sma_120":44.0},{"date":"2025-09-10","open":46.96,"high":46.96,"low":46.79,"close":46.83,"volume":5309,"rsi_14":55.99,"sma_20":48.45,"sma_60":46.06,"sma_120":44.05},{"date":"2025-09-11","open":47.19,"high":47.36,"low":47.19,"close":47.32,"volume":3985,"rsi_14":62.26,"sma_20":48.52,"sma_60":46.16,"sma_120":44.1},{"date":"2025-09-12","open":47.15,"high":47.22,"low":47.12,"close":47.12,"volume":3067,"rsi_14":57.13,"sma_20":48.58,"sma_60":46.26,"sma_120":44.15},{"date":"2025-09-15","open":47.13,"high":47.42,"low":47.13,"close":47.42,"volume":4221,"rsi_14":63.34,"sma_20":48.63,"sma_60":46.35,"sma_120":44.2},{"date":"2025-09-16","open":47.3,"high":47.3,"low":47.06,"close":47.12,"volume":59264,"rsi_14":61.96,"sma_20":48.65,"sma_60":46.45,"sma_120":44.25},{"date":"2025-09-17","open":47.12,"high":47.18,"low":46.95,"close":47.12,"volume":11757,"rsi_14":63.17,"sma_20":48.68,"sma_60":46.55,"sma_120":44.3},{"date":"2025-09-18","open":47.51,"high":47.72,"low":47.51,"close":47.71,"volume":5356,"rsi_14":65.68,"sma_20":48.75,"sma_60":46.65,"sma_120":44.35},{"date":"2025-09-19","open":47.28,"high":47.37,"low":47.11,"close":47.25,"volume":92149,"rsi_14":67.23,"sma_20":48.81,"sma_60":46.75,"sma_120":44.41},{"date":"2025-09-22","open":47.35,"high":47.5,"low":47.3,"close":47.5,"volume":2576,"rsi_14":66.99,"sma_20":48.87,"sma_60":46.84,"sma_120":44.48},{"date":"2025-09-23","open":47.63,"high":47.63,"low":47.36,"close":47.37,"volume":2762,"rsi_14":67.55,"sma_20":48.94,"sma_60":46.92,"sma_120":44.54},{"date":"2025-09-24","open":47.73,"high":47.78,"low":47.58,"close":47.62,"volume":9375,"rsi_14":64.77,"sma_20":49.03,"sma_60":47.0,"sma_120":44.61},{"date":"2025-09-25","open":47.51,"high":47.72,"low":47.51,"close":47.69,"volume":17385,"rsi_14":66.63,"sma_20":49.13,"sma_60":47.1,"sma_120":44.7},{"date":"2025-09-26","open":47.57,"high":47.65,"low":47.48,"close":47.6,"volume":3492,"rsi_14":55.98,"sma_20":49.21,"sma_60":47.2,"sma_120":44.81},{"date":"2025-09-29","open":47.35,"high":47.43,"low":47.33,"close":47.39,"volume":5473,"rsi_14":60.57,"sma_20":49.31,"sma_60":47.28,"sma_120":44.92},{"date":"2025-09-30","open":46.91,"high":46.98,"low":46.73,"close":46.98,"volume":44372,"rsi_14":51.89,"sma_20":49.38,"sma_60":47.38,"sma_120":45.02},{"date":"2025-10-01","open":46.72,"high":46.89,"low":46.64,"close":46.7,"volume":14340,"rsi_14":41.3,"sma_20":49.44,"sma_60":47.46,"sma_120":45.1},{"date":"2025-10-02","open":46.83,"high":46.85,"low":46.64,"close":46.74,"volume":18359,"rsi_14":44.35,"sma_20":49.47,"sma_60":47.54,"sma_120":45.19},{"date":"2025-10-03","open":47.43,"high":47.89,"low":47.43,"close":47.84,"volume":1267778,"rsi_14":55.03,"sma_20":49.56,"sma_60":47.64,"sma_120":45.29},{"date":"2025-10-06","open":49.3,"high":49.72,"low":49.29,"close":49.62,"volume":86530,"rsi_14":72.06,"sma_20":49.69,"sma_60":47.78,"sma_120":45.4},{"date":"2025-10-07","open":49.3,"high":49.33,"low":49.14,"close":49.33,"volume":26512,"rsi_14":68.54,"sma_20":49.83,"sma_60":47.9,"sma_120":45.5},{"date":"2025-10-08","open":49.36,"high":49.46,"low":49.35,"close":49.46,"volume":142826,"rsi_14":65.92,"sma_20":49.97,"sma_60":48.04,"sma_120":45.61},{"date":"2025-10-09","open":49.64,"high":49.68,"low":49.4,"close":49.48,"volume":120780,"rsi_14":72.08,"sma_20":50.08,"sma_60":48.17,"sma_120":45.71},{"date":"2025-10-10","open":48.3,"high":48.45,"low":47.1,"close":47.2,"volume":16667,"rsi_14":47.91,"sma_20":50.08,"sma_60":48.26,"sma_120":45.8},{"date":"2025-10-13","open":47.71,"high":47.95,"low":47.66,"close":47.94,"volume":6636,"rsi_14":53.75,"sma_20":50.11,"sma_60":48.36,"sma_120":45.89},{"date":"2025-10-14","open":47.78,"high":48.33,"low":47.78,"close":48.18,"volume":42107,"rsi_14":53.68,"sma_20":50.17,"sma_60":48.47,"sma_120":45.97},{"date":"2025-10-15","open":48.98,"high":48.98,"low":48.56,"close":48.74,"volume":19817,"rsi_14":56.44,"sma_20":50.25,"sma_60":48.58,"sma_120":46.05},{"date":"2025-10-16","open":48.95,"high":48.99,"low":48.46,"close":48.61,"volume":102530,"rsi_14":56.14,"sma_20":50.3,"sma_60":48.66,"sma_120":46.13},{"date":"2025-10-17","open":48.77,"high":49.01,"low":48.75,"close":48.96,"volume":31244,"rsi_14":59.36,"sma_20":50.39,"sma_60":48.75,"sma_120":46.21},{"date":"2025-10-20","open":49.77,"high":50.01,"low":49.77,"close":49.92,"volume":121587,"rsi_14":66.54,"sma_20":50.52,"sma_60":48.85,"sma_120":46.3},{"date":"2025-10-21","open":49.89,"high":49.89,"low":49.63,"close":49.78,"volume":8701,"rsi_14":67.58,"sma_20":50.64,"sma_60":48.96,"sma_120":46.39},{"date":"2025-10-22","open":49.7,"high":49.74,"low":49.25,"close":49.59,"volume":27519,"rsi_14":65.99,"sma_20":50.75,"sma_60":49.08,"sma_120":46.46},{"date":"2025-10-23","open":49.59,"high":49.84,"low":49.59,"close":49.77,"volume":8942,"rsi_14":62.05,"sma_20":50.85,"sma_60":49.19,"sma_120":46.54},{"date":"2025-10-24","open":49.94,"high":50.09,"low":49.93,"close":50.06,"volume":354762,"rsi_14":53.37,"sma_20":50.98,"sma_60":49.3,"sma_120":46.63},{"date":"2025-10-27","open":50.66,"high":50.71,"low":50.59,"close":50.67,"volume":20990,"rsi_14":59.86,"sma_20":51.16,"sma_60":49.43,"sma_120":46.72},{"date":"2025-10-28","open":50.52,"high":50.74,"low":50.5,"close":50.67,"volume":222418,"rsi_14":59.06,"sma_20":51.35,"sma_60":49.56,"sma_120":46.81},{"date":"2025-10-29","open":50.33,"high":50.51,"low":50.1,"close":50.4,"volume":115444,"rsi_14":56.63,"sma_20":51.54,"sma_60":49.68,"sma_120":46.89},{"date":"2025-10-30","open":50.73,"high":51.06,"low":50.73,"close":50.85,"volume":58078,"rsi_14":85.73,"sma_20":51.76,"sma_60":49.8,"sma_120":46.98},{"date":"2025-10-31","open":51.12,"high":51.17,"low":50.85,"close":51.0,"volume":28362,"rsi_14":83.87,"sma_20":51.92,"sma_60":49.91,"sma_120":47.05},{"date":"2025-11-03","open":51.2,"high":51.2,"low":50.91,"close":51.14,"volume":43648,"rsi_14":83.48,"sma_20":52.0,"sma_60":50.01,"sma_120":47.14},{"date":"2025-11-04","open":50.45,"high":50.66,"low":50.38,"close":50.4,"volume":9157,"rsi_14":68.11,"sma_20":52.06,"sma_60":50.1,"sma_120":47.22},{"date":"2025-11-05","open":50.26,"high":50.71,"low":50.26,"close":50.59,"volume":48603,"rsi_14":71.34,"sma_20":52.12,"sma_60":50.18,"sma_120":47.3},{"date":"2025-11-06","open":50.72,"high":50.76,"low":50.2,"close":50.38,"volume":36884,"rsi_14":65.7,"sma_20":52.17,"sma_60":50.25,"sma_120":47.38},{"date":"2025-11-07","open":50.4,"high":50.69,"low":50.0,"close":50.69,"volume":53571,"rsi_14":59.95,"sma_20":52.35,"sma_60":50.34,"sma_120":47.47},{"date":"2025-11-10","open":50.85,"high":51.14,"low":50.77,"close":51.14,"volume":9884,"rsi_14":66.17,"sma_20":52.52,"sma_60":50.42,"sma_120":47.55},{"date":"2025-11-11","open":50.94,"high":51.26,"low":50.91,"close":51.22,"volume":10754,"rsi_14":69.98,"sma_20":52.68,"sma_60":50.5,"sma_120":47.65},{"date":"2025-11-12","open":51.78,"high":51.87,"low":51.72,"close":51.79,"volume":32352,"rsi_14":72.6,"sma_20":52.84,"sma_60":50.59,"sma_120":47.74},{"date":"2025-11-13","open":51.56,"high":51.56,"low":50.86,"close":50.89,"volume":21960,"rsi_14":58.16,"sma_20":52.96,"sma_60":50.67,"sma_120":47.83},{"date":"2025-11-14","open":51.08,"high":51.63,"low":51.08,"close":51.61,"volume":16143,"rsi_14":59.02,"sma_20":53.1,"sma_60":50.77,"sma_120":47.91},{"date":"2025-11-17","open":51.07,"high":51.3,"low":50.62,"close":50.8,"volume":64847,"rsi_14":51.11,"sma_20":53.14,"sma_60":50.84,"sma_120":47.99},{"date":"2025-11-18","open":49.7,"high":50.02,"low":49.56,"close":49.82,"volume":14918,"rsi_14":45.69,"sma_20":53.14,"sma_60":50.91,"sma_120":48.06},{"date":"2025-11-19","open":50.11,"high":50.38,"low":50.04,"close":50.31,"volume":5998,"rsi_14":45.95,"sma_20":53.18,"sma_60":50.99,"sma_120":48.14},{"date":"2025-11-20","open":50.83,"high":50.95,"low":49.75,"close":49.82,"volume":16394,"rsi_14":41.62,"sma_20":53.18,"sma_60":51.06,"sma_120":48.21},{"date":"2025-11-21","open":50.24,"high":50.59,"low":49.92,"close":50.48,"volume":20308,"rsi_14":45.66,"sma_20":53.21,"sma_60":51.13,"sma_120":48.28},{"date":"2025-11-24","open":50.59,"high":50.95,"low":50.59,"close":50.94,"volume":15321,"rsi_14":53.65,"sma_20":53.22,"sma_60":51.23,"sma_120":48.36},{"date":"2025-11-25","open":50.44,"high":50.86,"low":50.26,"close":50.86,"volume":18347,"rsi_14":51.86,"sma_20":53.23,"sma_60":51.32,"sma_120":48.45},{"date":"2025-11-26","open":51.51,"high":51.81,"low":51.49,"close":51.79,"volume":22858,"rsi_14":58.94,"sma_20":53.3,"sma_60":51.43,"sma_120":48.54},{"date":"2025-11-28","open":51.44,"high":51.57,"low":51.4,"close":51.57,"volume":36348,"rsi_14":55.62,"sma_20":53.34,"sma_60":51.52,"sma_120":48.62},{"date":"2025-12-01","open":50.68,"high":51.13,"low":50.68,"close":51.05,"volume":169207,"rsi_14":49.45,"sma_20":53.34,"sma_60":51.61,"sma_120":48.7},{"date":"2025-12-02","open":51.1,"high":51.28,"low":50.99,"close":51.01,"volume":65401,"rsi_14":47.0,"sma_20":53.32,"sma_60":51.67,"sma_120":48.78},{"date":"2025-12-03","open":51.0,"high":51.0,"low":50.64,"close":50.91,"volume":35574,"rsi_14":42.5,"sma_20":53.33,"sma_60":51.74,"sma_120":48.86},{"date":"2025-12-04","open":51.79,"high":51.85,"low":51.47,"close":51.55,"volume":28210,"rsi_14":52.66,"sma_20":53.37,"sma_60":51.82,"sma_120":48.94},{"date":"2025-12-05","open":51.65,"high":51.72,"low":51.53,"close":51.72,"volume":23665,"rsi_14":48.81,"sma_20":53.43,"sma_60":51.89,"sma_120":49.02},{"date":"2025-12-08","open":51.55,"high":51.64,"low":51.46,"close":51.64,"volume":20139,"rsi_14":54.63,"sma_20":53.46,"sma_60":51.97,"sma_120":49.11},{"date":"2025-12-09","open":52.16,"high":52.16,"low":51.97,"close":52.01,"volume":9660,"rsi_14":67.48,"sma_20":53.49,"sma_60":52.04,"sma_120":49.2},{"date":"2025-12-10","open":51.87,"high":52.15,"low":51.74,"close":52.07,"volume":13235,"rsi_14":64.67,"sma_20":53.52,"sma_60":52.12,"sma_120":49.29},{"date":"2025-12-11","open":51.77,"high":52.14,"low":51.73,"close":51.97,"volume":22536,"rsi_14":70.06,"sma_20":53.52,"sma_60":52.2,"sma_120":49.37},{"date":"2025-12-12","open":52.43,"high":52.43,"low":51.96,"close":52.1,"volume":14540,"rsi_14":66.23,"sma_20":53.57,"sma_60":52.27,"sma_120":49.46},{"date":"2025-12-15","open":52.58,"high":52.6,"low":52.4,"close":52.43,"volume":6908,"rsi_14":65.14,"sma_20":53.6,"sma_60":52.36,"sma_120":49.56},{"date":"2025-12-16","open":51.8,"high":51.87,"low":51.55,"close":51.71,"volume":11722,"rsi_14":56.17,"sma_20":53.63,"sma_60":52.43,"sma_120":49.64},{"date":"2025-12-17","open":51.79,"high":51.8,"low":51.22,"close":51.22,"volume":147030,"rsi_14":40.01,"sma_20":53.69,"sma_60":52.49,"sma_120":49.7},{"date":"2025-12-18","open":51.51,"high":51.67,"low":51.29,"close":51.42,"volume":105336,"rsi_14":44.98,"sma_20":53.73,"sma_60":52.55,"sma_120":49.78},{"date":"2025-12-19","open":52.27,"high":52.62,"low":52.27,"close":52.51,"volume":12167,"rsi_14":62.44,"sma_20":53.86,"sma_60":52.63,"sma_120":49.87},{"date":"2025-12-22","open":52.13,"high":52.25,"low":52.1,"close":52.2,"volume":18685,"rsi_14":62.44,"sma_20":53.93,"sma_60":52.71,"sma_120":49.95},{"date":"2025-12-23","open":52.59,"high":52.71,"low":52.4,"close":52.44,"volume":52569,"rsi_14":47.12,"sma_20":53.9,"sma_60":52.76,"sma_120":50.02},{"date":"2025-12-24","open":52.17,"high":52.28,"low":52.07,"close":52.21,"volume":22324,"rsi_14":39.62,"sma_20":53.86,"sma_60":52.81,"sma_120":50.09},{"date":"2025-12-26","open":52.32,"high":52.43,"low":52.21,"close":52.38,"volume":22107,"rsi_14":39.62,"sma_20":53.77,"sma_60":52.87,"sma_120":50.17},{"date":"2025-12-29","open":52.37,"high":52.65,"low":52.25,"close":52.33,"volume":54677,"rsi_14":39.81,"sma_20":53.7,"sma_60":52.93,"sma_120":50.24},{"date":"2025-12-30","open":52.6,"high":52.6,"low":52.53,"close":52.53,"volume":5908,"rsi_14":37.89,"sma_20":53.67,"sma_60":52.98,"sma_120":50.31},{"date":"2025-12-31","open":52.48,"high":52.63,"low":52.33,"close":52.41,"volume":141370,"rsi_14":36.58,"sma_20":53.64,"sma_60":52.99,"sma_120":50.38},{"date":"2026-01-02","open":52.85,"high":52.91,"low":52.57,"close":52.81,"volume":22380,"rsi_14":41.17,"sma_20":53.64,"sma_60":53.01,"sma_120":50.46},{"date":"2026-01-05","open":53.47,"high":53.85,"low":53.47,"close":53.78,"volume":26727,"rsi_14":48.14,"sma_20":53.65,"sma_60":53.05,"sma_120":50.54},{"date":"2026-01-06","open":53.9,"high":53.98,"low":53.84,"close":53.88,"volume":202322,"rsi_14":46.3,"sma_20":53.67,"sma_60":53.09,"sma_120":50.63},{"date":"2026-01-07","open":53.97,"high":53.97,"low":53.75,"close":53.84,"volume":15477,"rsi_14":51.54,"sma_20":53.68,"sma_60":53.16,"sma_120":50.71},{"date":"2026-01-08","open":53.68,"high":53.9,"low":53.68,"close":53.9,"volume":19849,"rsi_14":56.64,"sma_20":53.68,"sma_60":53.23,"sma_120":50.79},{"date":"2026-01-09","open":55.04,"high":55.51,"low":55.04,"close":55.39,"volume":16410,"rsi_14":64.55,"sma_20":53.74,"sma_60":53.31,"sma_120":50.89},{"date":"2026-01-12","open":55.71,"high":55.85,"low":55.62,"close":55.85,"volume":47532,"rsi_14":60.82,"sma_20":53.84,"sma_60":53.4,"sma_120":50.99},{"date":"2026-01-13","open":55.72,"high":55.79,"low":55.59,"close":55.64,"volume":51144,"rsi_14":61.99,"sma_20":53.92,"sma_60":53.48,"sma_120":51.07},{"date":"2026-01-14","open":55.82,"high":55.97,"low":55.69,"close":55.97,"volume":22945,"rsi_14":86.48,"sma_20":54.0,"sma_60":53.56,"sma_120":51.16},{"date":"2026-01-15","open":56.43,"high":56.43,"low":56.11,"close":56.11,"volume":20382,"rsi_14":91.04,"sma_20":54.13,"sma_60":53.63,"sma_120":51.24},{"date":"2026-01-16","open":56.05,"high":56.11,"low":55.94,"close":56.07,"volume":21471,"rsi_14":89.93,"sma_20":54.27,"sma_60":53.7,"sma_120":51.33},{"date":"2026-01-20","open":54.87,"high":55.19,"low":54.85,"close":54.96,"volume":38063,"rsi_14":73.1,"sma_20":54.35,"sma_60":53.76,"sma_120":51.42},{"date":"2026-01-21","open":55.16,"high":55.86,"low":55.16,"close":55.72,"volume":28732,"rsi_14":75.54,"sma_20":54.42,"sma_60":53.82,"sma_120":51.5},{"date":"2026-01-22","open":55.79,"high":55.85,"low":55.66,"close":55.78,"volume":25781,"rsi_14":77.24,"sma_20":54.5,"sma_60":53.88,"sma_120":51.59},{"date":"2026-01-23","open":55.17,"high":55.3,"low":54.7,"close":54.73,"volume":21900,"rsi_14":64.04,"sma_20":54.61,"sma_60":53.91,"sma_120":51.67},{"date":"2026-01-26","open":54.4,"high":54.49,"low":54.08,"close":54.08,"volume":31600,"rsi_14":52.29,"sma_20":54.71,"sma_60":53.93,"sma_120":51.74},{"date":"2026-01-27","open":54.36,"high":54.58,"low":54.25,"close":54.25,"volume":17200,"rsi_14":52.81,"sma_20":54.8,"sma_60":53.96,"sma_120":51.82},{"date":"2026-01-28","open":53.88,"high":54.29,"low":53.88,"close":54.2,"volume":51000,"rsi_14":52.78,"sma_20":54.9,"sma_60":53.98,"sma_120":51.89},{"date":"2026-01-29","open":54.78,"high":54.9,"low":53.9,"close":54.66,"volume":38600,"rsi_14":55.45,"sma_20":55.0,"sma_60":54.0,"sma_120":51.96},{"date":"2026-01-30","open":55.16,"high":55.22,"low":54.84,"close":55.06,"volume":13100,"rsi_14":47.22,"sma_20":55.14,"sma_60":54.03,"sma_120":52.02},{"date":"2026-02-02","open":54.66,"high":55.55,"low":54.66,"close":55.36,"volume":47700,"rsi_14":45.66,"sma_20":55.26,"sma_60":54.08,"sma_120":52.09},{"date":"2026-02-03","open":55.96,"high":56.13,"low":55.5,"close":56.11,"volume":87800,"rsi_14":53.72,"sma_20":55.38,"sma_60":54.14,"sma_120":52.16},{"date":"2026-02-04","open":56.69,"high":57.35,"low":56.69,"close":56.97,"volume":240500,"rsi_14":57.31,"sma_20":55.54,"sma_60":54.21,"sma_120":52.23},{"date":"2026-02-05","open":56.31,"high":56.48,"low":56.15,"close":56.19,"volume":34800,"rsi_14":50.53,"sma_20":55.65,"sma_60":54.27,"sma_120":52.3},{"date":"2026-02-06","open":57.76,"high":58.38,"low":57.75,"close":58.34,"volume":24500,"rsi_14":61.88,"sma_20":55.88,"sma_60":54.35,"sma_120":52.38},{"date":"2026-02-09","open":58.47,"high":59.29,"low":58.37,"close":59.18,"volume":110935,"rsi_14":84.68,"sma_20":54.84,"sma_60":53.99,"sma_120":51.71},{"date":"2026-02-10","open":59.91,"high":60.11,"low":59.68,"close":59.86,"volume":96247,"rsi_14":84.07,"sma_20":55.22,"sma_60":54.1,"sma_120":51.83},{"date":"2026-02-11","open":60.05,"high":60.17,"low":59.64,"close":59.95,"volume":43183,"rsi_14":84.06,"sma_20":55.6,"sma_60":54.23,"sma_120":51.95},{"date":"2026-02-12","open":59.86,"high":60.04,"low":59.15,"close":59.45,"volume":1616816,"rsi_14":80.41,"sma_20":55.96,"sma_60":54.33,"sma_120":52.06},{"date":"2026-02-13","open":59.58,"high":59.72,"low":59.2,"close":59.62,"volume":44961,"rsi_14":80.63,"sma_20":56.31,"sma_60":54.44,"sma_120":52.18},{"date":"2026-02-17","open":58.36,"high":58.77,"low":58.18,"close":58.68,"volume":172252,"rsi_14":68.62,"sma_20":56.63,"sma_60":54.53,"sma_120":52.27},{"date":"2026-02-18","open":58.78,"high":59.11,"low":58.77,"close":58.9,"volume":155000,"rsi_14":75.93,"sma_20":57.16,"sma_60":55.08,"sma_120":53.03},{"date":"2026-02-19","open":58.67,"high":58.96,"low":58.6,"close":58.96,"volume":66300,"rsi_14":74.83,"sma_20":57.32,"sma_60":55.2,"sma_120":53.13},{"date":"2026-02-20","open":58.48,"high":59.0,"low":58.42,"close":58.98,"volume":1035006,"rsi_14":73.68,"sma_20":57.48,"sma_60":55.31,"sma_120":53.22},{"date":"2026-02-23","open":59.0,"high":59.18,"low":58.57,"close":58.86,"volume":49500,"rsi_14":71.62,"sma_20":57.69,"sma_60":55.4,"sma_120":53.32},{"date":"2026-02-24","open":58.67,"high":59.22,"low":58.67,"close":59.18,"volume":24480,"rsi_14":70.53,"sma_20":57.21,"sma_60":54.74,"sma_120":52.46},{"date":"2026-02-25","open":59.94,"high":60.27,"low":59.88,"close":60.21,"volume":223579,"rsi_14":72.57,"sma_20":57.53,"sma_60":54.87,"sma_120":52.56},{"date":"2026-02-26","open":60.05,"high":60.17,"low":59.64,"close":60.14,"volume":138121,"rsi_14":72.08,"sma_20":57.84,"sma_60":55.0,"sma_120":52.67},{"date":"2026-02-27","open":60.17,"high":60.17,"low":59.9,"close":60.08,"volume":13586,"rsi_14":70.55,"sma_20":58.15,"sma_60":55.11,"sma_120":52.76},{"date":"2026-03-02","open":58.74,"high":60.63,"low":58.74,"close":59.2,"volume":4322080,"rsi_14":72.0,"sma_20":58.34,"sma_60":55.2,"sma_120":52.85},{"date":"2026-03-03","open":55.56,"high":57.0,"low":55.07,"close":56.91,"volume":149556,"rsi_14":56.31,"sma_20":58.4,"sma_60":55.25,"sma_120":52.92},{"date":"2026-03-04","open":57.36,"high":57.98,"low":57.17,"close":57.97,"volume":69643,"rsi_14":59.63,"sma_20":58.51,"sma_60":55.33,"sma_120":53.0},{"date":"2026-03-05","open":56.92,"high":56.92,"low":55.91,"close":56.41,"volume":78385,"rsi_14":34.94,"sma_20":58.53,"sma_60":55.38,"sma_120":53.07},{"date":"2026-03-06","open":55.48,"high":56.03,"low":55.26,"close":55.85,"volume":35044,"rsi_14":28.77,"sma_20":58.52,"sma_60":55.42,"sma_120":53.13},{"date":"2026-03-09","open":54.83,"high":56.06,"low":54.6,"close":55.99,"volume":217962,"rsi_14":30.92,"sma_20":58.53,"sma_60":55.5,"sma_120":53.2},{"date":"2026-03-10","open":57.08,"high":57.83,"low":56.67,"close":57.04,"volume":118827,"rsi_14":37.07,"sma_20":58.62,"sma_60":55.57,"sma_120":53.28},{"date":"2026-03-11","open":56.67,"high":57.06,"low":56.52,"close":56.73,"volume":31743,"rsi_14":34.45,"sma_20":58.66,"sma_60":55.65,"sma_120":53.35},{"date":"2026-03-12","open":56.27,"high":56.38,"low":55.87,"close":55.97,"volume":1283628,"rsi_14":35.68,"sma_20":58.67,"sma_60":55.7,"sma_120":53.42},{"date":"2026-03-13","open":56.11,"high":56.26,"low":55.42,"close":55.46,"volume":52609,"rsi_14":32.19,"sma_20":58.48,"sma_60":55.74,"sma_120":53.48},{"date":"2026-03-16","open":56.19,"high":56.51,"low":56.18,"close":56.45,"volume":20847,"rsi_14":37.0,"sma_20":58.31,"sma_60":55.8,"sma_120":53.56},{"date":"2026-03-17","open":56.93,"high":56.93,"low":56.28,"close":56.44,"volume":279047,"rsi_14":30.61,"sma_20":58.14,"sma_60":55.84,"sma_120":53.63},{"date":"2026-03-18","open":56.41,"high":56.53,"low":56.06,"close":56.06,"volume":40965,"rsi_14":29.57,"sma_20":57.97,"sma_60":55.87,"sma_120":53.7},{"date":"2026-03-19","open":54.54,"high":55.48,"low":54.54,"close":55.33,"volume":109216,"rsi_14":27.62,"sma_20":57.75,"sma_60":55.91,"sma_120":53.76},{"date":"2026-03-20","open":55.51,"high":55.57,"low":53.78,"close":53.96,"volume":86411,"rsi_14":27.21,"sma_20":57.52,"sma_60":55.93,"sma_120":53.8},{"date":"2026-03-23","open":55.32,"high":55.83,"low":54.8,"close":55.17,"volume":126183,"rsi_14":41.1,"sma_20":57.32,"sma_60":55.97,"sma_120":53.85},{"date":"2026-03-24","open":55.0,"high":55.49,"low":54.92,"close":55.31,"volume":40995,"rsi_14":35.42,"sma_20":57.12,"sma_60":56.0,"sma_120":53.91},{"date":"2026-03-25","open":56.36,"high":56.56,"low":56.06,"close":56.39,"volume":125971,"rsi_14":50.36,"sma_20":56.94,"sma_60":56.04,"sma_120":53.97},{"date":"2026-03-26","open":55.73,"high":56.18,"low":55.23,"close":55.27,"volume":133951,"rsi_14":47.06,"sma_20":56.69,"sma_60":56.07,"sma_120":54.02},{"date":"2026-03-27","open":54.94,"high":55.01,"low":54.36,"close":54.42,"volume":101092,"rsi_14":40.99,"sma_20":56.41,"sma_60":56.08,"sma_120":54.06},{"date":"2026-03-30","open":55.01,"high":55.08,"low":54.29,"close":54.38,"volume":33915,"rsi_14":36.52,"sma_20":56.17,"sma_60":56.08,"sma_120":54.1},{"date":"2026-03-31","open":54.84,"high":55.97,"low":54.7,"close":55.97,"volume":92349,"rsi_14":47.29,"sma_20":56.12,"sma_60":56.12,"sma_120":54.16},{"date":"2026-04-01","open":57.42,"high":57.87,"low":57.26,"close":57.5,"volume":107981,"rsi_14":57.1,"sma_20":56.1,"sma_60":56.18,"sma_120":54.23},{"date":"2026-04-02","open":56.0,"high":57.02,"low":55.97,"close":56.96,"volume":30981,"rsi_14":55.87,"sma_20":56.12,"sma_60":56.22,"sma_120":54.29},{"date":"2026-04-06","open":56.62,"high":57.12,"low":56.62,"close":57.07,"volume":48645,"rsi_14":52.9,"sma_20":56.19,"sma_60":56.28,"sma_120":54.35},{"date":"2026-04-07","open":56.67,"high":57.04,"low":56.06,"close":56.96,"volume":41036,"rsi_14":52.44,"sma_20":56.23,"sma_60":56.34,"sma_120":54.42},{"date":"2026-04-08","open":59.4,"high":59.47,"low":58.97,"close":59.27,"volume":28392,"rsi_14":62.36,"sma_20":56.34,"sma_60":56.44,"sma_120":54.5},{"date":"2026-04-09","open":58.03,"high":58.77,"low":57.91,"close":58.67,"volume":58581,"rsi_14":63.09,"sma_20":56.45,"sma_60":56.51,"sma_120":54.57},{"date":"2026-04-10","open":58.61,"high":58.8,"low":58.51,"close":58.66,"volume":255625,"rsi_14":71.0,"sma_20":56.6,"sma_60":56.59,"sma_120":54.65},{"date":"2026-04-13","open":57.93,"high":58.9,"low":57.87,"close":58.82,"volume":39355,"rsi_14":67.92,"sma_20":56.76,"sma_60":56.69,"sma_120":54.73},{"date":"2026-04-14","open":58.9,"high":59.45,"low":58.9,"close":59.34,"volume":50221,"rsi_14":69.15,"sma_20":56.91,"sma_60":56.81,"sma_120":54.81},{"date":"2026-04-15","open":59.03,"high":59.23,"low":58.99,"close":59.13,"volume":15122,"rsi_14":64.63,"sma_20":57.05,"sma_60":56.93,"sma_120":54.9},{"date":"2026-04-16","open":59.53,"high":59.55,"low":59.29,"close":59.44,"volume":41968,"rsi_14":73.69,"sma_20":57.22,"sma_60":57.05,"sma_120":54.99},{"date":"2026-04-17","open":59.64,"high":60.05,"low":59.57,"close":59.85,"volume":40726,"rsi_14":82.03,"sma_20":57.44,"sma_60":57.17,"sma_120":55.07},{"date":"2026-04-20","open":59.19,"high":59.34,"low":59.06,"close":59.31,"volume":60936,"rsi_14":77.13,"sma_20":57.71,"sma_60":57.28,"sma_120":55.14},{"date":"2026-04-21","open":58.72,"high":58.8,"low":58.1,"close":58.24,"volume":21381,"rsi_14":62.16,"sma_20":57.86,"sma_60":57.37,"sma_120":55.19},{"date":"2026-04-22","open":58.43,"high":58.63,"low":58.3,"close":58.61,"volume":194470,"rsi_14":57.56,"sma_20":58.03,"sma_60":57.46,"sma_120":55.25},{"date":"2026-04-23","open":58.41,"high":58.58,"low":57.64,"close":58.22,"volume":52307,"rsi_14":57.8,"sma_20":58.12,"sma_60":57.53,"sma_120":55.31},{"date":"2026-04-24","open":58.04,"high":58.28,"low":57.88,"close":58.26,"volume":49211,"rsi_14":58.42,"sma_20":58.27,"sma_60":57.6,"sma_120":55.38},{"date":"2026-04-27","open":58.68,"high":58.68,"low":58.4,"close":58.46,"volume":89191,"rsi_14":60.5,"sma_20":58.48,"sma_60":57.9,"sma_120":55.95},{"date":"2026-04-28","open":58.65,"high":58.7,"low":58.38,"close":58.56,"volume":15160,"rsi_14":41.92,"sma_20":58.68,"sma_60":57.73,"sma_120":55.52},{"date":"2026-04-29","open":58.36,"high":58.44,"low":58.02,"close":58.3,"volume":1593861,"rsi_14":45.59,"sma_20":58.8,"sma_60":57.77,"sma_120":55.59},{"date":"2026-04-30","open":57.9,"high":58.57,"low":57.75,"close":58.52,"volume":65523,"rsi_14":48.76,"sma_20":58.86,"sma_60":57.82,"sma_120":55.65},{"date":"2026-05-01","open":57.8,"high":58.26,"low":57.8,"close":58.14,"volume":31418,"rsi_14":44.31,"sma_20":58.92,"sma_60":57.86,"sma_120":55.71},{"date":"2026-05-04","open":58.2,"high":58.52,"low":57.93,"close":58.07,"volume":48408,"rsi_14":36.03,"sma_20":58.96,"sma_60":57.89,"sma_120":55.76},{"date":"2026-05-05","open":58.54,"high":59.11,"low":58.53,"close":59.02,"volume":59175,"rsi_14":49.25,"sma_20":59.07,"sma_60":57.94,"sma_120":55.82},{"date":"2026-05-06","open":59.88,"high":60.21,"low":59.78,"close":60.13,"volume":50241,"rsi_14":56.06,"sma_20":59.11,"sma_60":58.03,"sma_120":55.89},{"date":"2026-05-07","open":60.23,"high":60.23,"low":59.86,"close":59.86,"volume":47042,"rsi_14":51.28,"sma_20":59.18,"sma_60":58.1,"sma_120":55.96},{"date":"2026-05-08","open":60.56,"high":60.76,"low":60.41,"close":60.76,"volume":31409,"rsi_14":60.36,"sma_20":59.27,"sma_60":58.18,"sma_120":56.03},{"date":"2026-05-11","open":60.77,"high":60.88,"low":60.37,"close":60.86,"volume":254265,"rsi_14":73.86,"sma_20":59.37,"sma_60":58.21,"sma_120":56.1},{"date":"2026-05-12","open":60.84,"high":60.98,"low":60.49,"close":60.94,"volume":32603,"rsi_14":72.87,"sma_20":59.46,"sma_60":58.23,"sma_120":56.16},{"date":"2026-05-13","open":61.23,"high":61.75,"low":61.23,"close":61.7,"volume":24094,"rsi_14":81.99,"sma_20":59.59,"sma_60":58.26,"sma_120":56.24},{"date":"2026-05-14","open":61.2,"high":61.24,"low":61.0,"close":61.12,"volume":33736,"rsi_14":75.51,"sma_20":59.68,"sma_60":58.29,"sma_120":56.31},{"date":"2026-05-15","open":60.56,"high":60.79,"low":60.47,"close":60.59,"volume":12563,"rsi_14":67.36,"sma_20":59.71,"sma_60":58.3,"sma_120":56.37},{"date":"2026-05-18","open":60.64,"high":60.74,"low":60.25,"close":60.69,"volume":57082,"rsi_14":63.3,"sma_20":59.76,"sma_60":58.33,"sma_120":56.43},{"date":"2026-05-19","open":60.14,"high":60.54,"low":60.03,"close":60.15,"volume":84502,"rsi_14":64.05,"sma_20":59.88,"sma_60":58.35,"sma_120":56.88},{"date":"2026-05-20","open":59.91,"high":60.85,"low":59.91,"close":60.85,"volume":17919,"rsi_14":66.0,"sma_20":59.98,"sma_60":58.38,"sma_120":56.56},{"date":"2026-05-21","open":60.21,"high":61.07,"low":60.21,"close":60.96,"volume":15714,"rsi_14":68.21,"sma_20":60.11,"sma_60":58.39,"sma_120":56.63},{"date":"2026-05-22","open":60.99,"high":61.4,"low":60.98,"close":61.21,"volume":169530,"rsi_14":72.51,"sma_20":60.27,"sma_60":58.41,"sma_120":56.7},{"date":"2026-05-26","open":62.15,"high":62.27,"low":61.98,"close":62.19,"volume":32219,"rsi_14":72.19,"sma_20":60.46,"sma_60":58.45,"sma_120":56.78},{"date":"2026-05-27","open":61.99,"high":61.99,"low":61.6,"close":61.88,"volume":34645,"rsi_14":63.29,"sma_20":60.62,"sma_60":58.49,"sma_120":56.85},{"date":"2026-05-28","open":61.54,"high":62.14,"low":61.46,"close":62.0,"volume":16317,"rsi_14":67.86,"sma_20":60.82,"sma_60":58.58,"sma_120":56.92},{"date":"2026-05-29","open":62.1,"high":62.32,"low":61.54,"close":62.04,"volume":984039,"rsi_14":62.76,"sma_20":60.99,"sma_60":58.65,"sma_120":56.99},{"date":"2026-06-01","open":61.84,"high":62.42,"low":61.84,"close":62.32,"volume":25701,"rsi_14":63.18,"sma_20":61.2,"sma_60":58.75,"sma_120":57.06},{"date":"2026-06-02","open":62.15,"high":62.81,"low":62.15,"close":62.76,"volume":9153,"rsi_14":65.5,"sma_20":61.43,"sma_60":58.86,"sma_120":57.14},{"date":"2026-06-03","open":63.22,"high":63.31,"low":63.04,"close":63.11,"volume":116170,"rsi_14":63.59,"sma_20":61.65,"sma_60":58.98,"sma_120":57.24},{"date":"2026-06-04","open":62.95,"high":63.29,"low":62.74,"close":63.29,"volume":21423,"rsi_14":71.69,"sma_20":61.8,"sma_60":59.08,"sma_120":57.33},{"date":"2026-06-05","open":62.77,"high":62.77,"low":60.97,"close":61.07,"volume":31305,"rsi_14":53.6,"sma_20":61.86,"sma_60":59.16,"sma_120":57.4},{"date":"2026-06-08","open":61.66,"high":62.04,"low":61.66,"close":61.84,"volume":18615,"rsi_14":57.92,"sma_20":61.92,"sma_60":59.26,"sma_120":57.48},{"date":"2026-06-09","open":62.17,"high":62.41,"low":60.56,"close":61.32,"volume":24740,"rsi_14":57.53,"sma_20":61.94,"sma_60":59.36,"sma_120":57.55},{"date":"2026-06-10","open":60.71,"high":61.01,"low":60.25,"close":60.25,"volume":11224,"rsi_14":46.09,"sma_20":61.91,"sma_60":59.42,"sma_120":57.61},{"date":"2026-06-11","open":60.68,"high":61.92,"low":60.62,"close":61.83,"volume":17741,"rsi_14":55.05,"sma_20":61.92,"sma_60":59.52,"sma_120":57.68},{"date":"2026-06-12","open":62.02,"high":62.57,"low":62.02,"close":62.49,"volume":25124,"rsi_14":56.81,"sma_20":61.98,"sma_60":59.62,"sma_120":57.75},{"date":"2026-06-15","open":63.78,"high":63.83,"low":63.44,"close":63.81,"volume":68241,"rsi_14":57.93,"sma_20":62.14,"sma_60":59.76,"sma_120":57.84},{"date":"2026-06-16","open":64.05,"high":64.05,"low":63.79,"close":63.87,"volume":47940,"rsi_14":60.04,"sma_20":62.3,"sma_60":59.93,"sma_120":57.93},{"date":"2026-06-17","open":64.48,"high":64.87,"low":64.12,"close":64.2,"volume":16005,"rsi_14":60.86,"sma_20":62.5,"sma_60":60.08,"sma_120":58.02},{"date":"2026-06-18","open":65.41,"high":65.75,"low":65.32,"close":65.66,"volume":145507,"rsi_14":66.12,"sma_20":62.75,"sma_60":60.26,"sma_120":58.13},{"date":"2026-06-22","open":66.09,"high":66.55,"low":66.09,"close":66.3,"volume":148085,"rsi_14":66.77,"sma_20":63.01,"sma_60":60.42,"sma_120":58.23},{"date":"2026-06-23","open":63.06,"high":63.73,"low":62.92,"close":63.23,"volume":26451,"rsi_14":52.04,"sma_20":63.12,"sma_60":60.56,"sma_120":58.31},{"date":"2026-06-24","open":63.38,"high":63.56,"low":63.1,"close":63.41,"volume":15915,"rsi_14":50.89,"sma_20":63.18,"sma_60":60.71,"sma_120":58.39},{"date":"2026-06-25","open":64.38,"high":64.38,"low":63.7,"close":63.93,"volume":25873,"rsi_14":51.89,"sma_20":63.28,"sma_60":60.86,"sma_120":58.47},{"date":"2026-06-26","open":63.31,"high":63.71,"low":63.31,"close":63.36,"volume":15364,"rsi_14":59.41,"sma_20":63.36,"sma_60":60.99,"sma_120":58.56},{"date":"2026-06-29","open":63.42,"high":63.84,"low":62.8,"close":63.8,"volume":29405,"rsi_14":58.02,"sma_20":63.44,"sma_60":61.1,"sma_120":58.64},{"date":"2026-06-30","open":63.68,"high":64.3,"low":63.68,"close":64.17,"volume":246299,"rsi_14":61.27,"sma_20":63.53,"sma_60":61.21,"sma_120":58.72},{"date":"2026-07-01","open":64.12,"high":64.31,"low":63.91,"close":64.1,"volume":71452,"rsi_14":67.23,"sma_20":63.6,"sma_60":61.33,"sma_120":58.81},{"date":"2026-07-02","open":64.03,"high":64.14,"low":63.01,"close":63.38,"volume":16548,"rsi_14":55.96,"sma_20":63.6,"sma_60":61.44,"sma_120":58.89},{"date":"2026-07-06","open":64.98,"high":65.37,"low":64.98,"close":65.29,"volume":36243,"rsi_14":60.4,"sma_20":63.68,"sma_60":61.53,"sma_120":58.99},{"date":"2026-07-07","open":64.32,"high":64.36,"low":63.65,"close":63.79,"volume":41560,"rsi_14":48.06,"sma_20":63.79,"sma_60":61.61,"sma_120":59.06},{"date":"2026-07-08","open":62.91,"high":63.62,"low":62.77,"close":63.58,"volume":24988,"rsi_14":47.42,"sma_20":63.87,"sma_60":61.69,"sma_120":59.14},{"date":"2026-07-09","open":63.88,"high":64.35,"low":63.87,"close":64.31,"volume":246373,"rsi_14":48.94,"sma_20":64.0,"sma_60":61.77,"sma_120":59.23},{"date":"2026-07-10","open":64.42,"high":64.77,"low":64.15,"close":64.68,"volume":28789,"rsi_14":44.38,"sma_20":64.21,"sma_60":61.86,"sma_120":59.34},{"date":"2026-07-13","open":64.0,"high":64.08,"low":63.62,"close":63.69,"volume":26282,"rsi_14":37.75,"sma_20":64.28,"sma_60":61.93,"sma_120":59.43},{"date":"2026-07-14","open":64.51,"high":64.91,"low":64.36,"close":64.41,"volume":27664,"rsi_14":54.49,"sma_20":64.36,"sma_60":62.01,"sma_120":59.53},{"date":"2026-07-15","open":64.55,"high":64.55,"low":63.74,"close":64.17,"volume":77968,"rsi_14":51.95,"sma_20":64.36,"sma_60":62.07,"sma_120":59.62},{"date":"2026-07-16","open":63.34,"high":63.55,"low":63.05,"close":63.14,"volume":54403,"rsi_14":43.74,"sma_20":64.3,"sma_60":62.13,"sma_120":59.71},{"date":"2026-07-17","open":61.4,"high":62.29,"low":61.28,"close":62.12,"volume":42481,"rsi_14":42.91,"sma_20":64.19,"sma_60":62.19,"sma_120":59.78},{"date":"2026-07-20","open":62.49,"high":62.68,"low":62.25,"close":62.25,"volume":26580,"rsi_14":42.06,"sma_20":64.01,"sma_60":62.25,"sma_120":59.85},{"date":"2026-07-21","open":63.41,"high":64.17,"low":63.37,"close":64.11,"volume":27777,"rsi_14":47.83,"sma_20":63.86,"sma_60":62.34,"sma_120":59.93},{"date":"2026-07-22","open":63.52,"high":63.91,"low":63.52,"close":63.72,"volume":20911,"rsi_14":47.16,"sma_20":63.88,"sma_60":62.42,"sma_120":60.01},{"date":"2026-07-23","open":63.48,"high":63.71,"low":63.03,"close":63.14,"volume":15876,"rsi_14":48.87,"sma_20":63.84,"sma_60":62.49,"sma_120":60.09},{"date":"2026-07-24","open":63.42,"high":63.72,"low":63.23,"close":63.34,"volume":7969,"rsi_14":40.61,"sma_20":63.8,"sma_60":62.57,"sma_120":60.15},{"date":"2026-07-27","open":64.03,"high":64.03,"low":63.1,"close":63.54,"volume":34800,"rsi_14":47.78,"sma_20":63.78,"sma_60":62.65,"sma_120":60.21},{"date":"2026-07-28","open":62.11,"high":62.61,"low":62.0,"close":62.42,"volume":26292,"rsi_14":43.81,"sma_20":63.7,"sma_60":62.71,"sma_120":60.27},{"date":"2026-07-29","open":62.47,"high":63.08,"low":61.9,"close":61.98,"volume":52811,"rsi_14":39.39,"sma_20":63.6,"sma_60":62.78,"sma_120":60.32},{"date":"2026-07-30","open":62.51,"high":63.0,"low":62.03,"close":62.97,"volume":17926,"rsi_14":40.2,"sma_20":63.49,"sma_60":62.84,"sma_120":60.37},{"date":"2026-07-31","open":62.63,"high":62.74,"low":61.8,"close":62.37,"volume":26270,"rsi_14":42.8,"sma_20":63.45,"sma_60":62.9,"sma_120":60.42},{"date":"2026-08-03","open":61.27,"high":61.81,"low":61.06,"close":61.74,"volume":35956,"rsi_14":35.88,"sma_20":63.27,"sma_60":62.92,"sma_120":60.52},{"date":"2026-08-04","open":62.19,"high":63.34,"low":62.19,"close":63.27,"volume":37708,"rsi_14":45.34,"sma_20":63.24,"sma_60":62.97,"sma_120":60.55},{"date":"2026-08-05","open":64.0,"high":64.29,"low":63.58,"close":63.58,"volume":17488,"rsi_14":52.81,"sma_20":63.25,"sma_60":63.01,"sma_120":60.58},{"date":"2026-08-06","open":63.68,"high":64.26,"low":63.5,"close":63.98,"volume":27564,"rsi_14":59.91,"sma_20":63.23,"sma_60":63.06,"sma_120":60.61},{"date":"2026-08-07","open":64.58,"high":64.76,"low":64.31,"close":64.71,"volume":12304,"rsi_14":62.26,"sma_20":63.23,"sma_60":63.11,"sma_120":60.65},{"date":"2026-08-10","open":65.08,"high":65.16,"low":64.79,"close":64.96,"volume":66553,"rsi_14":54.75,"sma_20":63.29,"sma_60":63.16,"sma_120":60.7},{"date":"2026-08-11","open":65.24,"high":65.27,"low":64.97,"close":65.1,"volume":11495,"rsi_14":58.5,"sma_20":63.33,"sma_60":63.22,"sma_120":60.75},{"date":"2026-08-12","open":66.07,"high":66.27,"low":66.0,"close":66.1,"volume":31406},{"date":"2026-08-13","open":66.28,"high":66.72,"low":66.23,"close":66.6,"volume":16403,"rsi_14":68.0,"sma_20":63.59,"sma_60":63.4,"sma_120":60.87},{"date":"2026-08-14","open":66.44,"high":66.53,"low":66.28,"close":66.36,"volume":110309,"rsi_14":65.89,"sma_20":63.81,"sma_60":63.5,"sma_120":60.93},{"date":"2026-08-17","open":66.35,"high":66.69,"low":66.33,"close":66.41,"volume":37898,"rsi_14":75.64,"sma_20":64.02,"sma_60":63.59,"sma_120":60.99},{"date":"2026-08-18","open":65.38,"high":65.51,"low":64.6,"close":64.62,"volume":12078,"rsi_14":64.79,"sma_20":64.05,"sma_60":63.64,"sma_120":61.02},{"date":"2026-08-19","open":64.22,"high":64.22,"low":63.49,"close":63.66,"volume":9620,"rsi_14":52.85,"sma_20":64.03,"sma_60":63.68,"sma_120":61.04},{"date":"2026-08-20","open":63.43,"high":63.86,"low":63.43,"close":63.68,"volume":88910,"rsi_14":56.43,"sma_20":64.06,"sma_60":63.69,"sma_120":61.07},{"date":"2026-08-21","open":64.24,"high":64.3,"low":64.13,"close":64.2,"volume":6132,"rsi_14":64.76,"sma_20":64.12,"sma_60":63.73,"sma_120":61.11},{"date":"2026-08-24","open":63.99,"high":64.11,"low":63.73,"close":64.02,"volume":27691,"rsi_14":55.13,"sma_20":64.14,"sma_60":63.76,"sma_120":61.17},{"date":"2026-08-25","open":64.56,"high":64.62,"low":64.43,"close":64.62,"volume":138815,"rsi_14":57.57,"sma_20":64.25,"sma_60":63.8,"sma_120":61.22},{"date":"2026-08-26","open":64.6,"high":64.9,"low":64.48,"close":64.63,"volume":402674,"rsi_14":54.4,"sma_20":64.38,"sma_60":63.83,"sma_120":61.29},{"date":"2026-08-27","open":64.87,"high":64.95,"low":64.62,"close":64.95,"volume":67663,"rsi_14":51.81,"sma_20":64.48,"sma_60":63.86,"sma_120":61.36},{"date":"2026-08-28","open":65.55,"high":65.64,"low":65.03,"close":65.11,"volume":14768,"rsi_14":51.31,"sma_20":64.62,"sma_60":63.89,"sma_120":61.43},{"date":"2026-08-31","open":65.43,"high":65.47,"low":64.89,"close":65.04,"volume":34006,"rsi_14":49.61,"sma_20":64.78,"sma_60":63.91,"sma_120":61.5},{"date":"2026-09-01","open":64.81,"high":65.28,"low":64.75,"close":64.75,"volume":41929,"rsi_14":38.44,"sma_20":64.86,"sma_60":63.97,"sma_120":61.56},{"date":"2026-09-02","open":64.16,"high":64.79,"low":64.07,"close":64.79,"volume":44775,"rsi_14":31.95,"sma_20":64.91,"sma_60":64.01,"sma_120":61.64},{"date":"2026-09-03","open":64.08,"high":64.97,"low":64.08,"close":64.73,"volume":1523036,"rsi_14":33.68,"sma_20":64.95,"sma_60":64.06,"sma_120":61.71},{"date":"2026-09-04","open":64.51,"high":65.29,"low":64.51,"close":65.2,"volume":23719,"rsi_14":39.17,"sma_20":64.98,"sma_60":64.14,"sma_120":61.78},{"date":"2026-09-08","open":64.37,"high":64.42,"low":63.97,"close":64.0,"volume":47006,"rsi_14":43.67,"sma_20":64.93,"sma_60":64.17,"sma_120":61.84},{"date":"2026-09-09","open":63.6,"high":63.68,"low":63.18,"close":63.18,"volume":38480,"rsi_14":45.82,"sma_20":64.84,"sma_60":64.18,"sma_120":61.9},{"date":"2026-09-10","open":63.37,"high":63.49,"low":63.03,"close":63.12,"volume":66348,"rsi_14":43.89,"sma_20":64.68,"sma_60":64.16,"sma_120":61.96},{"date":"2026-09-11","open":64.14,"high":64.47,"low":64.1,"close":64.26,"volume":244107,"rsi_14":50.64,"sma_20":64.57,"sma_60":64.16,"sma_120":62.04},{"date":"2026-09-14","open":64.07,"high":64.2,"low":63.82,"close":63.84,"volume":77380,"rsi_14":48.37,"sma_20":64.44,"sma_60":64.15,"sma_120":62.11},{"date":"2026-09-15","open":63.85,"high":63.99,"low":63.54,"close":63.8,"volume":14504},{"date":"2026-09-16","open":64.41,"high":64.76,"low":63.98,"close":64.3,"volume":44127,"rsi_14":43.53,"sma_20":64.28,"sma_60":64.06,"sma_120":62.24},{"date":"2026-09-17","open":65.14,"high":65.14,"low":64.81,"close":64.94,"volume":26256,"rsi_14":49.4,"sma_20":64.36,"sma_60":64.09,"sma_120":62.32},{"date":"2026-09-18","open":64.81,"high":64.81,"low":64.44,"close":64.69,"volume":10531,"rsi_14":46.51,"sma_20":64.41,"sma_60":64.11,"sma_120":62.41},{"date":"2026-09-21","open":65.22,"high":65.59,"low":65.15,"close":65.46,"volume":81897,"rsi_14":53.13,"sma_20":64.47,"sma_60":64.13,"sma_120":62.5},{"date":"2026-09-22","open":65.78,"high":66.19,"low":65.75,"close":66.02,"volume":169035,"rsi_14":59.1,"sma_20":64.57,"sma_60":64.17,"sma_120":62.58},{"date":"2026-09-23","open":65.71,"high":65.71,"low":65.24,"close":65.24,"volume":52283},{"date":"2026-09-24","open":64.75,"high":64.8,"low":64.32,"close":64.78,"volume":11545,"rsi_14":49.52,"sma_20":64.6,"sma_60":64.19,"sma_120":62.7},{"date":"2026-09-25","open":65.1,"high":65.58,"low":65.06,"close":65.48,"volume":22004,"rsi_14":51.65,"sma_20":64.64,"sma_60":64.21,"sma_120":62.77},{"date":"2026-09-28","open":64.98,"high":65.03,"low":64.55,"close":64.86,"volume":11672},{"date":"2026-09-29","open":64.58,"high":64.67,"low":64.36,"close":64.67,"volume":14658,"rsi_14":57.93,"sma_20":64.59,"sma_60":64.21,"sma_120":62.87},{"date":"2026-09-30","open":65.6,"high":65.82,"low":65.16,"close":65.27,"volume":57213,"rsi_14":63.82,"sma_20":64.63,"sma_60":64.24,"sma_120":62.93},{"date":"2026-10-01","open":65.69,"high":65.83,"low":64.94,"close":65.5,"volume":22524,"rsi_14":59.59,"sma_20":64.67,"sma_60":64.28,"sma_120":62.98},{"date":"2026-10-02","open":66.16,"high":66.47,"low":65.89,"close":66.41,"volume":56321,"rsi_14":67.72,"sma_20":64.75,"sma_60":64.31,"sma_120":63.04},{"date":"2026-10-05","open":66.68,"high":66.9,"low":66.47,"close":66.78,"volume":23359},{"date":"2026-10-06","open":66.96,"high":67.27,"low":66.82,"close":66.82,"volume":25364,"rsi_14":67.68,"sma_20":64.97,"sma_60":64.4,"sma_120":63.16},{"date":"2026-10-07","open":65.92,"high":66.16,"low":65.8,"close":66.15,"volume":38611},{"date":"2026-10-08","open":65.69,"high":65.69,"low":65.22,"close":65.58,"volume":34109,"rsi_14":55.66,"sma_20":65.24,"sma_60":64.45,"sma_120":63.26},{"date":"2026-10-09","open":65.98,"high":66.09,"low":65.75,"close":66.09,"volume":16359,"rsi_14":54.37,"sma_20":65.33,"sma_60":64.5,"sma_120":63.31},{"date":"2026-10-12","open":66.07,"high":66.07,"low":65.82,"close":65.87,"volume":12701,"rsi_14":49.05,"sma_20":65.44,"sma_60":64.56,"sma_120":63.38},{"date":"2026-10-13","open":65.59,"high":65.76,"low":65.39,"close":65.59,"volume":23051,"rsi_14":51.61,"sma_20":65.52,"sma_60":64.62,"sma_120":63.43},{"date":"2026-10-14","open":65.37,"high":65.37,"low":64.6,"close":64.61,"volume":26242,"rsi_14":48.98,"sma_20":65.54,"sma_60":64.63,"sma_120":63.48},{"date":"2026-10-15","open":63.58,"high":64.36,"low":63.4,"close":64.35,"volume":14663,"rsi_14":40.43,"sma_20":65.5,"sma_60":64.64,"sma_120":63.53},{"date":"2026-10-16","open":64.79,"high":64.87,"low":63.82,"close":63.91,"volume":17846,"rsi_14":42.42,"sma_20":65.47,"sma_60":64.65,"sma_120":63.57},{"date":"2026-10-19","open":64.33,"high":64.62,"low":64.22,"close":64.27,"volume":11246,"rsi_14":46.31,"sma_20":65.41,"sma_60":64.66,"sma_120":63.62},{"date":"2026-10-20","open":63.79,"high":64.55,"low":63.79,"close":64.42,"volume":8635,"rsi_14":42.82,"sma_20":65.33,"sma_60":64.68,"sma_120":63.67},{"date":"2026-10-21","open":64.86,"high":64.86,"low":64.36,"close":64.61,"volume":9500,"rsi_14":42.62,"sma_20":65.3,"sma_60":64.72,"sma_120":63.71},{"date":"2026-10-22","open":63.72,"high":63.72,"low":63.1,"close":63.2,"volume":22215,"rsi_14":24.87,"sma_20":65.22,"sma_60":64.74,"sma_120":63.75}],"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 Currency Hedged MSCI Japan ETF","phase":"above-fold","symbol_resolved":true}